926 KiB
926 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1980-03-17,0.32552099227905273,0.33072900772094727,0.32552099227905273,0.32552099227905273,10924800.0 1980-03-18,0.32291701436042786,0.328125,0.32291701436042786,0.32552099227905273,17068800.0 1980-03-19,0.33072900772094727,0.3359380066394806,0.33072900772094727,0.33072900772094727,18508800.0 1980-03-20,0.32942700386047363,0.3346349895000458,0.32942700386047363,0.33072900772094727,11174400.0 1980-03-21,0.31770798563957214,0.32291701436042786,0.31770798563957214,0.32291701436042786,12172800.0 1980-03-24,0.31119799613952637,0.3164060115814209,0.31119799613952637,0.3164060115814209,8966400.0 1980-03-25,0.3125,0.31770798563957214,0.3125,0.3125,11347200.0 1980-03-26,0.30989599227905273,0.31510400772094727,0.30989599227905273,0.3125,16262400.0 1980-03-27,0.29947900772094727,0.3046880066394806,0.29947900772094727,0.3046880066394806,26918400.0 1980-03-28,0.31119799613952637,0.3164060115814209,0.31119799613952637,0.31119799613952637,20102400.0 1980-03-31,0.3216150104999542,0.32682299613952637,0.3216150104999542,0.3216150104999542,9004800.0 1980-04-01,0.32291701436042786,0.328125,0.32291701436042786,0.32291701436042786,8179200.0 1980-04-02,0.32552099227905273,0.33072900772094727,0.32552099227905273,0.32552099227905273,12556800.0 1980-04-03,0.3190099895000458,0.3242189884185791,0.3190099895000458,0.3242189884185791,6988800.0 1980-04-07,0.31119799613952637,0.3164060115814209,0.31119799613952637,0.3164060115814209,13478400.0 1980-04-08,0.3125,0.31770798563957214,0.3125,0.3125,29184000.0 1980-04-09,0.3059900104999542,0.31119799613952637,0.3059900104999542,0.31119799613952637,11558400.0 1980-04-10,0.3046880066394806,0.30989599227905273,0.3046880066394806,0.3059900104999542,14784000.0 1980-04-11,0.3046880066394806,0.30989599227905273,0.3046880066394806,0.3046880066394806,9523200.0 1980-04-14,0.30729201436042786,0.3125,0.30729201436042786,0.30729201436042786,8025600.0 1980-04-15,0.3033849895000458,0.3085939884185791,0.3033849895000458,0.30729201436042786,10598400.0 1980-04-16,0.29166701436042786,0.296875,0.29166701436042786,0.296875,10752000.0 1980-04-17,0.28645798563957214,0.29166701436042786,0.28645798563957214,0.29166701436042786,17702400.0 1980-04-18,0.2903650104999542,0.29557299613952637,0.2903650104999542,0.2903650104999542,18739200.0 1980-04-21,0.2877599895000458,0.2929689884185791,0.2877599895000458,0.2903650104999542,9043200.0 1980-04-22,0.3007810115814209,0.3059900104999542,0.3007810115814209,0.3007810115814209,20428800.0 1980-04-23,0.3190099895000458,0.3242189884185791,0.3190099895000458,0.3190099895000458,14822400.0 1980-04-24,0.3203130066394806,0.32552099227905273,0.3203130066394806,0.3203130066394806,8832000.0 1980-04-25,0.31510400772094727,0.3203130066394806,0.31510400772094727,0.3203130066394806,7104000.0 1980-04-28,0.3125,0.31770798563957214,0.3125,0.31510400772094727,6931200.0 1980-04-29,0.31510400772094727,0.3203130066394806,0.31510400772094727,0.31510400772094727,6297600.0 1980-04-30,0.3190099895000458,0.3242189884185791,0.3190099895000458,0.3190099895000458,7065600.0 1980-05-01,0.3203130066394806,0.32552099227905273,0.3203130066394806,0.3203130066394806,7008000.0 1980-05-02,0.32552099227905273,0.33072900772094727,0.32552099227905273,0.32552099227905273,5510400.0 1980-05-05,0.32942700386047363,0.3346349895000458,0.32942700386047363,0.32942700386047363,3513600.0 1980-05-06,0.328125,0.33333298563957214,0.328125,0.32942700386047363,6988800.0 1980-05-07,0.328125,0.33333298563957214,0.328125,0.328125,6393600.0 1980-05-08,0.3242189884185791,0.32942700386047363,0.3242189884185791,0.328125,7468800.0 1980-05-09,0.328125,0.33333298563957214,0.328125,0.328125,16684800.0 1980-05-12,0.32682299613952637,0.3320310115814209,0.32682299613952637,0.328125,8582400.0 1980-05-13,0.33333298563957214,0.33854201436042786,0.33333298563957214,0.33333298563957214,7372800.0 1980-05-14,0.33854201436042786,0.34375,0.33854201436042786,0.33854201436042786,4742400.0 1980-05-15,0.34114599227905273,0.34635400772094727,0.34114599227905273,0.34114599227905273,8102400.0 1980-05-16,0.34505200386047363,0.3502599895000458,0.34505200386047363,0.34505200386047363,4838400.0 1980-05-19,0.34635400772094727,0.3515630066394806,0.34635400772094727,0.34635400772094727,8640000.0 1980-05-20,0.34244799613952637,0.3476560115814209,0.34244799613952637,0.34635400772094727,21811200.0 1980-05-21,0.3346349895000458,0.3398439884185791,0.3346349895000458,0.3398439884185791,10540800.0 1980-05-22,0.33072900772094727,0.3359380066394806,0.33072900772094727,0.3346349895000458,5318400.0 1980-05-23,0.34244799613952637,0.3476560115814209,0.34244799613952637,0.34244799613952637,29779200.0 1980-05-27,0.34114599227905273,0.34635400772094727,0.34114599227905273,0.34244799613952637,8332800.0 1980-05-28,0.34895798563957214,0.35416701436042786,0.34895798563957214,0.34895798563957214,6700800.0 1980-05-29,0.34895798563957214,0.35416701436042786,0.34895798563957214,0.34895798563957214,7660800.0 1980-05-30,0.35416701436042786,0.359375,0.35416701436042786,0.35416701436042786,5721600.0 1980-06-02,0.3554689884185791,0.36067700386047363,0.3554689884185791,0.3554689884185791,6355200.0 1980-06-03,0.34635400772094727,0.3515630066394806,0.34635400772094727,0.3515630066394806,15244800.0 1980-06-04,0.3515630066394806,0.35677099227905273,0.3515630066394806,0.3515630066394806,7680000.0 1980-06-05,0.3515630066394806,0.35677099227905273,0.3515630066394806,0.3515630066394806,6470400.0 1980-06-06,0.34895798563957214,0.35416701436042786,0.34895798563957214,0.3515630066394806,28723200.0 1980-06-09,0.34635400772094727,0.3515630066394806,0.34635400772094727,0.34895798563957214,7545600.0 1980-06-10,0.3502599895000458,0.3554689884185791,0.3502599895000458,0.3502599895000458,17280000.0 1980-06-11,0.35416701436042786,0.359375,0.35416701436042786,0.35416701436042786,3206400.0 1980-06-12,0.34895798563957214,0.35416701436042786,0.34895798563957214,0.35416701436042786,10809600.0 1980-06-13,0.34895798563957214,0.35416701436042786,0.34895798563957214,0.34895798563957214,3590400.0 1980-06-16,0.34895798563957214,0.35416701436042786,0.34895798563957214,0.34895798563957214,7987200.0 1980-06-17,0.3476560115814209,0.3528650104999542,0.3476560115814209,0.34895798563957214,12864000.0 1980-06-18,0.34505200386047363,0.3502599895000458,0.34505200386047363,0.3476560115814209,8064000.0 1980-06-19,0.33854201436042786,0.34375,0.33854201436042786,0.34375,13689600.0 1980-06-20,0.3398439884185791,0.34505200386047363,0.3398439884185791,0.3398439884185791,7027200.0 1980-06-23,0.3398439884185791,0.34505200386047363,0.3398439884185791,0.3398439884185791,9888000.0 1980-06-24,0.3398439884185791,0.34505200386047363,0.3398439884185791,0.3398439884185791,9676800.0 1980-06-25,0.34375,0.34895798563957214,0.34375,0.34375,15494400.0 1980-06-26,0.34375,0.34895798563957214,0.34375,0.34375,10156800.0 1980-06-27,0.34505200386047363,0.3502599895000458,0.34505200386047363,0.34505200386047363,6912000.0 1980-06-30,0.34244799613952637,0.3476560115814209,0.34244799613952637,0.34505200386047363,5337600.0 1980-07-01,0.3476560115814209,0.3528650104999542,0.3476560115814209,0.3476560115814209,9811200.0 1980-07-02,0.3502599895000458,0.3554689884185791,0.3502599895000458,0.3502599895000458,6585600.0 1980-07-03,0.3528650104999542,0.35807299613952637,0.3528650104999542,0.3528650104999542,4550400.0 1980-07-07,0.3658849895000458,0.3684900104999542,0.3658849895000458,0.3658849895000458,19545600.0 1980-07-08,0.37369799613952637,0.37630200386047363,0.37369799613952637,0.37369799613952637,13190400.0 1980-07-09,0.37369799613952637,0.375,0.37369799613952637,0.37369799613952637,9388800.0 1980-07-10,0.3789060115814209,0.38020798563957214,0.3789060115814209,0.3789060115814209,14092800.0 1980-07-11,0.37760400772094727,0.38020798563957214,0.37760400772094727,0.3789060115814209,9888000.0 1980-07-14,0.3815099895000458,0.3841150104999542,0.3815099895000458,0.3815099895000458,15052800.0 1980-07-15,0.39322900772094727,0.3945310115814209,0.39322900772094727,0.39322900772094727,20678400.0 1980-07-16,0.3997400104999542,0.40104201436042786,0.3997400104999542,0.3997400104999542,11692800.0 1980-07-17,0.40885400772094727,0.41145798563957214,0.40885400772094727,0.40885400772094727,15456000.0 1980-07-18,0.41927099227905273,0.42057299613952637,0.41927099227905273,0.41927099227905273,12576000.0 1980-07-21,0.41927099227905273,0.42057299613952637,0.41927099227905273,0.41927099227905273,14208000.0 1980-07-22,0.4140630066394806,0.41666701436042786,0.4140630066394806,0.41666701436042786,14150400.0 1980-07-23,0.4101560115814209,0.41145798563957214,0.4101560115814209,0.41145798563957214,8371200.0 1980-07-24,0.40755200386047363,0.40885400772094727,0.40755200386047363,0.40885400772094727,11616000.0 1980-07-25,0.40364599227905273,0.40494799613952637,0.40364599227905273,0.40494799613952637,22156800.0 1980-07-28,0.40755200386047363,0.4101560115814209,0.40755200386047363,0.40755200386047363,7372800.0 1980-07-29,0.4257810115814209,0.4283849895000458,0.4257810115814209,0.4257810115814209,11424000.0 1980-07-30,0.43880200386047363,0.44010400772094727,0.43880200386047363,0.43880200386047363,12614400.0 1980-07-31,0.4414060115814209,0.4440099895000458,0.4414060115814209,0.4414060115814209,24384000.0 1980-08-01,0.43489599227905273,0.43880200386047363,0.43489599227905273,0.43880200386047363,9523200.0 1980-08-04,0.4414060115814209,0.4453130066394806,0.4414060115814209,0.4414060115814209,5721600.0 1980-08-05,0.4440099895000458,0.4466150104999542,0.4440099895000458,0.4440099895000458,6720000.0 1980-08-06,0.44010400772094727,0.4440099895000458,0.44010400772094727,0.4440099895000458,11193600.0 1980-08-07,0.4453130066394806,0.4466150104999542,0.4453130066394806,0.4453130066394806,8812800.0 1980-08-08,0.45182299613952637,0.45442700386047363,0.45182299613952637,0.45182299613952637,5817600.0 1980-08-11,0.4804689884185791,0.48307299613952637,0.4804689884185791,0.4804689884185791,7276800.0 1980-08-12,0.48177099227905273,0.48697900772094727,0.48177099227905273,0.48177099227905273,22406400.0 1980-08-13,0.4726560115814209,0.4752599895000458,0.4726560115814209,0.4752599895000458,12153600.0 1980-08-14,0.4726560115814209,0.47395798563957214,0.4726560115814209,0.4726560115814209,8793600.0 1980-08-15,0.46614599227905273,0.46875,0.46614599227905273,0.46875,41011200.0 1980-08-18,0.453125,0.45442700386047363,0.453125,0.45442700386047363,7699200.0 1980-08-19,0.4466150104999542,0.44791701436042786,0.4466150104999542,0.44791701436042786,8889600.0 1980-08-20,0.45572900772094727,0.45833298563957214,0.45572900772094727,0.45572900772094727,11808000.0 1980-08-21,0.4609380066394806,0.4622400104999542,0.4609380066394806,0.4609380066394806,11251200.0 1980-08-22,0.46354201436042786,0.4648439884185791,0.46354201436042786,0.46354201436042786,38515200.0 1980-08-25,0.46354201436042786,0.4648439884185791,0.46354201436042786,0.46354201436042786,11174400.0 1980-08-26,0.46354201436042786,0.4648439884185791,0.46354201436042786,0.46354201436042786,20160000.0 1980-08-27,0.4622400104999542,0.46354201436042786,0.4622400104999542,0.46354201436042786,3513600.0 1980-08-28,0.45833298563957214,0.4596349895000458,0.45833298563957214,0.4596349895000458,6451200.0 1980-08-29,0.45572900772094727,0.4570310115814209,0.45572900772094727,0.4570310115814209,15552000.0 1980-09-02,0.4622400104999542,0.46354201436042786,0.4622400104999542,0.4622400104999542,6816000.0 1980-09-03,0.4765630066394806,0.47916701436042786,0.4765630066394806,0.4765630066394806,9292800.0 1980-09-04,0.4804689884185791,0.48307299613952637,0.4804689884185791,0.4804689884185791,16147200.0 1980-09-05,0.4778650104999542,0.47916701436042786,0.4778650104999542,0.47916701436042786,6259200.0 1980-09-08,0.4648439884185791,0.46744799613952637,0.4648439884185791,0.46744799613952637,4300800.0 1980-09-09,0.46614599227905273,0.46744799613952637,0.46614599227905273,0.46614599227905273,13632000.0 1980-09-10,0.4609380066394806,0.46354201436042786,0.4609380066394806,0.46354201436042786,10099200.0 1980-09-11,0.46354201436042786,0.4648439884185791,0.46354201436042786,0.46354201436042786,5990400.0 1980-09-12,0.4622400104999542,0.46354201436042786,0.4622400104999542,0.46354201436042786,4800000.0 1980-09-15,0.4570310115814209,0.45833298563957214,0.4570310115814209,0.45833298563957214,5337600.0 1980-09-16,0.47005200386047363,0.47135400772094727,0.47005200386047363,0.47005200386047363,9139200.0 1980-09-17,0.4908849895000458,0.4921880066394806,0.4908849895000458,0.4908849895000458,11577600.0 1980-09-18,0.4921880066394806,0.4934900104999542,0.4921880066394806,0.4921880066394806,14227200.0 1980-09-19,0.4960939884185791,0.49739599227905273,0.4960939884185791,0.4960939884185791,6086400.0 1980-09-22,0.4882810115814209,0.4908849895000458,0.4882810115814209,0.4908849895000458,8313600.0 1980-09-23,0.47005200386047363,0.47135400772094727,0.47005200386047363,0.47135400772094727,7142400.0 1980-09-24,0.4648439884185791,0.46744799613952637,0.4648439884185791,0.46744799613952637,10022400.0 1980-09-25,0.4596349895000458,0.4609380066394806,0.4596349895000458,0.4609380066394806,11520000.0 1980-09-26,0.453125,0.45572900772094727,0.453125,0.45572900772094727,9312000.0 1980-09-29,0.45442700386047363,0.45572900772094727,0.45442700386047363,0.45442700386047363,3801600.0 1980-09-30,0.46354201436042786,0.46614599227905273,0.46354201436042786,0.46354201436042786,6086400.0 1980-10-01,0.46875,0.47005200386047363,0.46875,0.46875,5971200.0 1980-10-02,0.46744799613952637,0.47005200386047363,0.46744799613952637,0.46875,4281600.0 1980-10-03,0.48307299613952637,0.484375,0.48307299613952637,0.48307299613952637,5068800.0 1980-10-06,0.5130209922790527,0.515625,0.5130209922790527,0.5130209922790527,10060800.0 1980-10-07,0.5143229961395264,0.5169270038604736,0.5143229961395264,0.5143229961395264,9158400.0 1980-10-08,0.5039060115814209,0.5052080154418945,0.5039060115814209,0.5052080154418945,25036800.0 1980-10-09,0.5026040077209473,0.5052080154418945,0.5026040077209473,0.5039060115814209,8697600.0 1980-10-10,0.49739599227905273,0.5,0.49739599227905273,0.5,6624000.0 1980-10-13,0.5,0.5026040077209473,0.5,0.5,3235200.0 1980-10-14,0.5026040077209473,0.5078129768371582,0.5026040077209473,0.5026040077209473,6652800.0 1980-10-15,0.5130209922790527,0.515625,0.5130209922790527,0.5130209922790527,4416000.0 1980-10-16,0.5104169845581055,0.515625,0.5104169845581055,0.5130209922790527,5942400.0 1980-10-17,0.5052080154418945,0.5104169845581055,0.5052080154418945,0.5104169845581055,6988800.0 1980-10-20,0.5,0.5026040077209473,0.5,0.5026040077209473,6489600.0 1980-10-21,0.49479201436042786,0.49739599227905273,0.49479201436042786,0.49739599227905273,8908800.0 1980-10-22,0.5,0.5026040077209473,0.5,0.5,5136000.0 1980-10-23,0.48958298563957214,0.49479201436042786,0.48958298563957214,0.49479201436042786,3206400.0 1980-10-24,0.47916701436042786,0.48177099227905273,0.47916701436042786,0.48177099227905273,4204800.0 1980-10-27,0.453125,0.45572900772094727,0.453125,0.45572900772094727,5769600.0 1980-10-28,0.46614599227905273,0.47135400772094727,0.46614599227905273,0.46614599227905273,4473600.0 1980-10-29,0.4765630066394806,0.47916701436042786,0.4765630066394806,0.4765630066394806,6844800.0 1980-10-30,0.42708298563957214,0.43229201436042786,0.42708298563957214,0.43229201436042786,54960000.0 1980-10-31,0.4375,0.44010400772094727,0.4375,0.4375,16579200.0 1980-11-03,0.4375,0.44010400772094727,0.4375,0.4375,18777600.0 1980-11-05,0.46875,0.47135400772094727,0.46875,0.46875,16108800.0 1980-11-06,0.44010400772094727,0.44270798563957214,0.44010400772094727,0.44270798563957214,20659200.0 1980-11-07,0.44791701436042786,0.453125,0.44791701436042786,0.44791701436042786,7334400.0 1980-11-10,0.4453130066394806,0.45052099227905273,0.4453130066394806,0.44791701436042786,8390400.0 1980-11-11,0.453125,0.45572900772094727,0.453125,0.453125,8620800.0 1980-11-12,0.46875,0.47135400772094727,0.46875,0.46875,13440000.0 1980-11-13,0.47916701436042786,0.48177099227905273,0.47916701436042786,0.47916701436042786,9753600.0 1980-11-14,0.5,0.5052080154418945,0.5,0.5,12028800.0 1980-11-17,0.5026040077209473,0.5052080154418945,0.5026040077209473,0.5026040077209473,8515200.0 1980-11-18,0.515625,0.5182290077209473,0.515625,0.515625,8467200.0 1980-11-19,0.5078129768371582,0.5104169845581055,0.5078129768371582,0.5104169845581055,10387200.0 1980-11-20,0.5026040077209473,0.5052080154418945,0.5026040077209473,0.5052080154418945,11251200.0 1980-11-21,0.49479201436042786,0.49739599227905273,0.49479201436042786,0.49739599227905273,10684800.0 1980-11-24,0.48697900772094727,0.4921880066394806,0.48697900772094727,0.4921880066394806,8688000.0 1980-11-25,0.48697900772094727,0.48958298563957214,0.48697900772094727,0.48697900772094727,5990400.0 1980-11-26,0.48958298563957214,0.4921880066394806,0.48958298563957214,0.48958298563957214,5654400.0 1980-11-28,0.484375,0.48958298563957214,0.484375,0.48958298563957214,5088000.0 1980-12-01,0.44791701436042786,0.453125,0.44791701436042786,0.453125,5328000.0 1980-12-02,0.44791701436042786,0.453125,0.44791701436042786,0.44791701436042786,12768000.0 1980-12-03,0.453125,0.45833298563957214,0.453125,0.453125,7478400.0 1980-12-04,0.4622400104999542,0.46614599227905273,0.4622400104999542,0.4622400104999542,9398400.0 1980-12-05,0.43229201436042786,0.43489599227905273,0.43229201436042786,0.43489599227905273,12278400.0 1980-12-08,0.41666701436042786,0.41927099227905273,0.41666701436042786,0.41927099227905273,13363200.0 1980-12-09,0.43489599227905273,0.44010400772094727,0.43489599227905273,0.43489599227905273,20572800.0 1980-12-10,0.4296880066394806,0.43229201436042786,0.4296880066394806,0.43229201436042786,17558400.0 1980-12-11,0.41666701436042786,0.421875,0.41666701436042786,0.421875,23481600.0 1980-12-12,0.4296880066394806,0.43229201436042786,0.4296880066394806,0.4296880066394806,12460800.0 1980-12-15,0.4296880066394806,0.43229201436042786,0.4296880066394806,0.4296880066394806,8544000.0 1980-12-16,0.43229201436042786,0.4375,0.43229201436042786,0.43229201436042786,16425600.0 1980-12-17,0.42447900772094727,0.42708298563957214,0.42447900772094727,0.42708298563957214,15753600.0 1980-12-18,0.421875,0.42708298563957214,0.421875,0.42447900772094727,18508800.0 1980-12-19,0.40104201436042786,0.40625,0.40104201436042786,0.40625,31900800.0 1980-12-22,0.40104201436042786,0.40364599227905273,0.40104201436042786,0.40104201436042786,19526400.0 1980-12-23,0.40885400772094727,0.41145798563957214,0.40885400772094727,0.40885400772094727,17145600.0 1980-12-24,0.41666701436042786,0.421875,0.41666701436042786,0.41666701436042786,11808000.0 1980-12-26,0.42708298563957214,0.43229201436042786,0.42708298563957214,0.42708298563957214,4300800.0 1980-12-29,0.4140630066394806,0.41666701436042786,0.4140630066394806,0.41666701436042786,15782400.0 1980-12-30,0.41927099227905273,0.421875,0.41927099227905273,0.41927099227905273,8131200.0 1980-12-31,0.41927099227905273,0.42447900772094727,0.41927099227905273,0.41927099227905273,6624000.0 1981-01-02,0.41927099227905273,0.42447900772094727,0.41927099227905273,0.41927099227905273,7795200.0 1981-01-05,0.43489599227905273,0.44010400772094727,0.43489599227905273,0.43489599227905273,9187200.0 1981-01-06,0.42447900772094727,0.42708298563957214,0.42447900772094727,0.42708298563957214,16099200.0 1981-01-07,0.41145798563957214,0.4140630066394806,0.41145798563957214,0.4140630066394806,16857600.0 1981-01-08,0.40364599227905273,0.40625,0.40364599227905273,0.40625,12556800.0 1981-01-09,0.40364599227905273,0.40625,0.40364599227905273,0.40364599227905273,8332800.0 1981-01-12,0.39583298563957214,0.3984380066394806,0.39583298563957214,0.3984380066394806,13574400.0 1981-01-13,0.39322900772094727,0.39583298563957214,0.39322900772094727,0.39583298563957214,14630400.0 1981-01-14,0.39583298563957214,0.40104201436042786,0.39583298563957214,0.39583298563957214,5702400.0 1981-01-15,0.3984380066394806,0.40364599227905273,0.3984380066394806,0.3984380066394806,10051200.0 1981-01-16,0.41666701436042786,0.41927099227905273,0.41666701436042786,0.41666701436042786,12768000.0 1981-01-19,0.41666701436042786,0.41927099227905273,0.41666701436042786,0.41666701436042786,7180800.0 1981-01-20,0.40364599227905273,0.40625,0.40364599227905273,0.40625,7017600.0 1981-01-21,0.40104201436042786,0.40364599227905273,0.40104201436042786,0.40364599227905273,8976000.0 1981-01-22,0.40104201436042786,0.40625,0.40104201436042786,0.40104201436042786,7286400.0 1981-01-23,0.40885400772094727,0.41145798563957214,0.40885400772094727,0.40885400772094727,8803200.0 1981-01-26,0.3984380066394806,0.40104201436042786,0.3984380066394806,0.40104201436042786,11760000.0 1981-01-27,0.39583298563957214,0.3984380066394806,0.39583298563957214,0.3984380066394806,10070400.0 1981-01-28,0.39583298563957214,0.3984380066394806,0.39583298563957214,0.39583298563957214,6681600.0 1981-01-29,0.39583298563957214,0.3984380066394806,0.39583298563957214,0.39583298563957214,7516800.0 1981-01-30,0.38802099227905273,0.390625,0.38802099227905273,0.390625,8956800.0 1981-02-02,0.375,0.37760400772094727,0.375,0.37760400772094727,17433600.0 1981-02-03,0.390625,0.39322900772094727,0.390625,0.390625,11328000.0 1981-02-04,0.40104201436042786,0.40625,0.40104201436042786,0.40104201436042786,8448000.0 1981-02-05,0.41145798563957214,0.4140630066394806,0.41145798563957214,0.41145798563957214,11702400.0 1981-02-06,0.41666701436042786,0.421875,0.41666701436042786,0.41666701436042786,10963200.0 1981-02-09,0.41666701436042786,0.421875,0.41666701436042786,0.41666701436042786,9312000.0 1981-02-10,0.421875,0.42447900772094727,0.421875,0.421875,7132800.0 1981-02-11,0.4140630066394806,0.41666701436042786,0.4140630066394806,0.41666701436042786,6374400.0 1981-02-12,0.40104201436042786,0.40364599227905273,0.40104201436042786,0.40364599227905273,6873600.0 1981-02-13,0.40104201436042786,0.40364599227905273,0.40104201436042786,0.40104201436042786,5577600.0 1981-02-17,0.41145798563957214,0.41666701436042786,0.41145798563957214,0.41145798563957214,4819200.0 1981-02-18,0.4140630066394806,0.41666701436042786,0.4140630066394806,0.4140630066394806,11040000.0 1981-02-19,0.4140630066394806,0.41666701436042786,0.4140630066394806,0.4140630066394806,13948800.0 1981-02-20,0.39583298563957214,0.3984380066394806,0.39583298563957214,0.3984380066394806,16099200.0 1981-02-23,0.390625,0.39322900772094727,0.390625,0.39322900772094727,12768000.0 1981-02-24,0.38802099227905273,0.390625,0.38802099227905273,0.390625,18921600.0 1981-02-25,0.34895798563957214,0.35416701436042786,0.34895798563957214,0.35416701436042786,77721600.0 1981-02-26,0.34375,0.34635400772094727,0.34375,0.34635400772094727,32524800.0 1981-02-27,0.36458298563957214,0.3671880066394806,0.36458298563957214,0.36458298563957214,36057600.0 1981-03-02,0.375,0.38020798563957214,0.375,0.375,19113600.0 1981-03-03,0.3671880066394806,0.36979201436042786,0.3671880066394806,0.36979201436042786,21110400.0 1981-03-04,0.36197900772094727,0.36458298563957214,0.36197900772094727,0.36458298563957214,17625600.0 1981-03-05,0.3515630066394806,0.35416701436042786,0.3515630066394806,0.35416701436042786,8361600.0 1981-03-06,0.3515630066394806,0.35416701436042786,0.3515630066394806,0.3515630066394806,14342400.0 1981-03-09,0.3515630066394806,0.35416701436042786,0.3515630066394806,0.3515630066394806,10041600.0 1981-03-10,0.35677099227905273,0.359375,0.35677099227905273,0.35677099227905273,10646400.0 1981-03-11,0.34114599227905273,0.34635400772094727,0.34114599227905273,0.34635400772094727,16310400.0 1981-03-12,0.359375,0.36458298563957214,0.359375,0.359375,9216000.0 1981-03-13,0.36458298563957214,0.3671880066394806,0.36458298563957214,0.36458298563957214,10569600.0 1981-03-16,0.3671880066394806,0.36979201436042786,0.3671880066394806,0.3671880066394806,13670400.0 1981-03-17,0.3515630066394806,0.35416701436042786,0.3515630066394806,0.35416701436042786,17577600.0 1981-03-18,0.35677099227905273,0.359375,0.35677099227905273,0.35677099227905273,20755200.0 1981-03-19,0.35416701436042786,0.35677099227905273,0.35416701436042786,0.35677099227905273,8572800.0 1981-03-20,0.36458298563957214,0.3671880066394806,0.36458298563957214,0.36458298563957214,14764800.0 1981-03-23,0.3671880066394806,0.37239599227905273,0.3671880066394806,0.3671880066394806,8054400.0 1981-03-24,0.36979201436042786,0.37239599227905273,0.36979201436042786,0.36979201436042786,14227200.0 1981-03-25,0.38541701436042786,0.38802099227905273,0.38541701436042786,0.38541701436042786,11875200.0 1981-03-26,0.38020798563957214,0.3828130066394806,0.38020798563957214,0.3828130066394806,15964800.0 1981-03-27,0.38020798563957214,0.3828130066394806,0.38020798563957214,0.38020798563957214,17241600.0 1981-03-30,0.38020798563957214,0.3828130066394806,0.38020798563957214,0.38020798563957214,5318400.0 1981-03-31,0.37760400772094727,0.38020798563957214,0.37760400772094727,0.38020798563957214,4742400.0 1981-04-01,0.38020798563957214,0.3828130066394806,0.38020798563957214,0.38020798563957214,8246400.0 1981-04-02,0.3828130066394806,0.38541701436042786,0.3828130066394806,0.3828130066394806,9792000.0 1981-04-03,0.37760400772094727,0.3828130066394806,0.37760400772094727,0.3828130066394806,13968000.0 1981-04-06,0.375,0.37760400772094727,0.375,0.37760400772094727,10358400.0 1981-04-07,0.3671880066394806,0.37239599227905273,0.3671880066394806,0.37239599227905273,19910400.0 1981-04-08,0.36979201436042786,0.37239599227905273,0.36979201436042786,0.36979201436042786,33004800.0 1981-04-09,0.3671880066394806,0.36979201436042786,0.3671880066394806,0.36979201436042786,14505600.0 1981-04-10,0.375,0.38020798563957214,0.375,0.375,12000000.0 1981-04-13,0.3984380066394806,0.40104201436042786,0.3984380066394806,0.3984380066394806,8256000.0 1981-04-14,0.40104201436042786,0.40364599227905273,0.40104201436042786,0.40104201436042786,8668800.0 1981-04-15,0.40364599227905273,0.40625,0.40364599227905273,0.40364599227905273,8889600.0 1981-04-16,0.40885400772094727,0.41145798563957214,0.40885400772094727,0.40885400772094727,37344000.0 1981-04-20,0.40885400772094727,0.41145798563957214,0.40885400772094727,0.40885400772094727,6758400.0 1981-04-21,0.41666701436042786,0.41927099227905273,0.41666701436042786,0.41666701436042786,12691200.0 1981-04-22,0.421875,0.42447900772094727,0.421875,0.421875,14544000.0 1981-04-23,0.4140630066394806,0.41927099227905273,0.4140630066394806,0.41927099227905273,5760000.0 1981-04-24,0.41666701436042786,0.41927099227905273,0.41666701436042786,0.41666701436042786,18451200.0 1981-04-27,0.40885400772094727,0.4140630066394806,0.40885400772094727,0.4140630066394806,9062400.0 1981-04-28,0.40364599227905273,0.40885400772094727,0.40364599227905273,0.40885400772094727,14774400.0 1981-04-29,0.3984380066394806,0.40104201436042786,0.3984380066394806,0.40104201436042786,11712000.0 1981-04-30,0.39322900772094727,0.39583298563957214,0.39322900772094727,0.39583298563957214,7852800.0 1981-05-01,0.390625,0.39322900772094727,0.390625,0.39322900772094727,13948800.0 1981-05-04,0.3828130066394806,0.38541701436042786,0.3828130066394806,0.38541701436042786,7977600.0 1981-05-05,0.38020798563957214,0.3828130066394806,0.38020798563957214,0.3828130066394806,7324800.0 1981-05-06,0.38020798563957214,0.3828130066394806,0.38020798563957214,0.38020798563957214,5443200.0 1981-05-07,0.38020798563957214,0.3828130066394806,0.38020798563957214,0.38020798563957214,6307200.0 1981-05-08,0.38020798563957214,0.3828130066394806,0.38020798563957214,0.38020798563957214,14294400.0 1981-05-11,0.36979201436042786,0.37239599227905273,0.36979201436042786,0.37239599227905273,6624000.0 1981-05-12,0.36979201436042786,0.37239599227905273,0.36979201436042786,0.36979201436042786,6662400.0 1981-05-13,0.3671880066394806,0.36979201436042786,0.3671880066394806,0.36979201436042786,4752000.0 1981-05-14,0.375,0.37760400772094727,0.375,0.375,10608000.0 1981-05-15,0.37760400772094727,0.38020798563957214,0.37760400772094727,0.37760400772094727,10176000.0 1981-05-18,0.37760400772094727,0.38020798563957214,0.37760400772094727,0.37760400772094727,10771200.0 1981-05-19,0.37239599227905273,0.37760400772094727,0.37239599227905273,0.37760400772094727,10262400.0 1981-05-20,0.38802099227905273,0.390625,0.38802099227905273,0.38802099227905273,9628800.0 1981-05-21,0.390625,0.39322900772094727,0.390625,0.390625,10137600.0 1981-05-22,0.39322900772094727,0.39583298563957214,0.39322900772094727,0.39322900772094727,15014400.0 1981-05-26,0.40625,0.40885400772094727,0.40625,0.40625,13814400.0 1981-05-27,0.42708298563957214,0.4296880066394806,0.42708298563957214,0.42708298563957214,14918400.0 1981-05-28,0.43229201436042786,0.4375,0.43229201436042786,0.43229201436042786,14726400.0 1981-05-29,0.42708298563957214,0.4296880066394806,0.42708298563957214,0.4296880066394806,27091200.0 1981-06-01,0.41927099227905273,0.42447900772094727,0.41927099227905273,0.42447900772094727,11155200.0 1981-06-02,0.40364599227905273,0.40625,0.40364599227905273,0.40625,10896000.0 1981-06-03,0.39583298563957214,0.3984380066394806,0.39583298563957214,0.3984380066394806,13766400.0 1981-06-04,0.38802099227905273,0.390625,0.38802099227905273,0.390625,8601600.0 1981-06-05,0.38541701436042786,0.38802099227905273,0.38541701436042786,0.38802099227905273,8419200.0 1981-06-08,0.38020798563957214,0.3828130066394806,0.38020798563957214,0.3828130066394806,4233600.0 1981-06-09,0.37760400772094727,0.38020798563957214,0.37760400772094727,0.38020798563957214,5865600.0 1981-06-10,0.375,0.37760400772094727,0.375,0.37760400772094727,10780800.0 1981-06-11,0.38541701436042786,0.38802099227905273,0.38541701436042786,0.38541701436042786,10320000.0 1981-06-12,0.390625,0.39322900772094727,0.390625,0.390625,11241600.0 1981-06-15,0.38020798563957214,0.38541701436042786,0.38020798563957214,0.38541701436042786,7324800.0 1981-06-16,0.36979201436042786,0.375,0.36979201436042786,0.375,18537600.0 1981-06-17,0.36979201436042786,0.37239599227905273,0.36979201436042786,0.36979201436042786,7929600.0 1981-06-18,0.36197900772094727,0.36458298563957214,0.36197900772094727,0.36458298563957214,12499200.0 1981-06-19,0.36458298563957214,0.36979201436042786,0.36458298563957214,0.36458298563957214,10963200.0 1981-06-22,0.36197900772094727,0.3671880066394806,0.36197900772094727,0.36458298563957214,3446400.0 1981-06-23,0.3671880066394806,0.36979201436042786,0.3671880066394806,0.3671880066394806,9868800.0 1981-06-24,0.3671880066394806,0.36979201436042786,0.3671880066394806,0.3671880066394806,4521600.0 1981-06-25,0.36197900772094727,0.3671880066394806,0.36197900772094727,0.3671880066394806,4041600.0 1981-06-26,0.390625,0.39322900772094727,0.390625,0.390625,15321600.0 1981-06-29,0.39322900772094727,0.39583298563957214,0.39322900772094727,0.39322900772094727,14976000.0 1981-06-30,0.375,0.37760400772094727,0.375,0.37760400772094727,10243200.0 1981-07-01,0.3671880066394806,0.36979201436042786,0.3671880066394806,0.36979201436042786,11414400.0 1981-07-02,0.3515630066394806,0.35416701436042786,0.3515630066394806,0.35416701436042786,17097600.0 1981-07-06,0.34895798563957214,0.3515630066394806,0.34895798563957214,0.3515630066394806,13142400.0 1981-07-07,0.33854201436042786,0.34114599227905273,0.33854201436042786,0.34114599227905273,9484800.0 1981-07-08,0.34114599227905273,0.34375,0.34114599227905273,0.34114599227905273,13977600.0 1981-07-09,0.34895798563957214,0.35416701436042786,0.34895798563957214,0.34895798563957214,10329600.0 1981-07-10,0.35677099227905273,0.359375,0.35677099227905273,0.35677099227905273,7238400.0 1981-07-13,0.35677099227905273,0.359375,0.35677099227905273,0.35677099227905273,3446400.0 1981-07-14,0.3515630066394806,0.35416701436042786,0.3515630066394806,0.35416701436042786,9676800.0 1981-07-15,0.359375,0.36197900772094727,0.359375,0.359375,6902400.0 1981-07-16,0.37239599227905273,0.375,0.37239599227905273,0.37239599227905273,8448000.0 1981-07-17,0.375,0.37760400772094727,0.375,0.375,6748800.0 1981-07-20,0.359375,0.36458298563957214,0.359375,0.36458298563957214,9792000.0 1981-07-21,0.34895798563957214,0.3515630066394806,0.34895798563957214,0.3515630066394806,7593600.0 1981-07-22,0.34375,0.34895798563957214,0.34375,0.34895798563957214,6460800.0 1981-07-23,0.34895798563957214,0.3515630066394806,0.34895798563957214,0.34895798563957214,7612800.0 1981-07-24,0.34895798563957214,0.3515630066394806,0.34895798563957214,0.34895798563957214,4358400.0 1981-07-27,0.359375,0.36197900772094727,0.359375,0.359375,6172800.0 1981-07-28,0.3515630066394806,0.35416701436042786,0.3515630066394806,0.35416701436042786,8400000.0 1981-07-29,0.3515630066394806,0.35416701436042786,0.3515630066394806,0.3515630066394806,5174400.0 1981-07-30,0.34635400772094727,0.34895798563957214,0.34635400772094727,0.34895798563957214,7190400.0 1981-07-31,0.3515630066394806,0.35416701436042786,0.3515630066394806,0.3515630066394806,8745600.0 1981-08-03,0.34635400772094727,0.34895798563957214,0.34635400772094727,0.34895798563957214,4694400.0 1981-08-04,0.33854201436042786,0.34114599227905273,0.33854201436042786,0.34114599227905273,12451200.0 1981-08-05,0.33854201436042786,0.34114599227905273,0.33854201436042786,0.33854201436042786,6249600.0 1981-08-06,0.33854201436042786,0.34375,0.33854201436042786,0.33854201436042786,13315200.0 1981-08-07,0.328125,0.33072900772094727,0.328125,0.33072900772094727,4444800.0 1981-08-10,0.328125,0.328125,0.328125,0.328125,0.0 1981-08-11,0.33333298563957214,0.3359380066394806,0.33333298563957214,0.33333298563957214,7939200.0 1981-08-12,0.32291701436042786,0.32552099227905273,0.32291701436042786,0.32552099227905273,4041600.0 1981-08-13,0.328125,0.33072900772094727,0.328125,0.328125,8083200.0 1981-08-14,0.3203130066394806,0.32291701436042786,0.3203130066394806,0.32291701436042786,5616000.0 1981-08-17,0.31770798563957214,0.3203130066394806,0.31770798563957214,0.3203130066394806,5328000.0 1981-08-18,0.31510400772094727,0.3203130066394806,0.31510400772094727,0.31770798563957214,4857600.0 1981-08-19,0.3203130066394806,0.32291701436042786,0.3203130066394806,0.3203130066394806,3484800.0 1981-08-20,0.328125,0.33072900772094727,0.328125,0.328125,5577600.0 1981-08-21,0.31510400772094727,0.31770798563957214,0.31510400772094727,0.31770798563957214,8476800.0 1981-08-24,0.30989599227905273,0.3125,0.30989599227905273,0.3125,6441600.0 1981-08-25,0.3046880066394806,0.30989599227905273,0.3046880066394806,0.30989599227905273,13132800.0 1981-08-26,0.296875,0.29947900772094727,0.296875,0.29947900772094727,8035200.0 1981-08-27,0.29166701436042786,0.29427099227905273,0.29166701436042786,0.29427099227905273,15868800.0 1981-08-28,0.29166701436042786,0.29427099227905273,0.29166701436042786,0.29166701436042786,19776000.0 1981-08-31,0.29166701436042786,0.29427099227905273,0.29166701436042786,0.29166701436042786,5510400.0 1981-09-01,0.296875,0.30208298563957214,0.296875,0.296875,5856000.0 1981-09-02,0.29166701436042786,0.296875,0.29166701436042786,0.296875,8188800.0 1981-09-03,0.27604201436042786,0.28125,0.27604201436042786,0.28125,30518400.0 1981-09-04,0.28385400772094727,0.28645798563957214,0.28385400772094727,0.28385400772094727,10867200.0 1981-09-08,0.27083298563957214,0.2734380066394806,0.27083298563957214,0.2734380066394806,8352000.0 1981-09-09,0.28125,0.28645798563957214,0.28125,0.28125,7113600.0 1981-09-10,0.29427099227905273,0.29947900772094727,0.29427099227905273,0.29427099227905273,7392000.0 1981-09-11,0.3125,0.31510400772094727,0.3125,0.3125,10540800.0 1981-09-14,0.30208298563957214,0.3046880066394806,0.30208298563957214,0.3046880066394806,9369600.0 1981-09-15,0.28385400772094727,0.28645798563957214,0.28385400772094727,0.28645798563957214,9888000.0 1981-09-16,0.27604201436042786,0.27864599227905273,0.27604201436042786,0.27864599227905273,15100800.0 1981-09-17,0.26302099227905273,0.265625,0.26302099227905273,0.265625,21830400.0 1981-09-18,0.265625,0.26822900772094727,0.265625,0.265625,15580800.0 1981-09-21,0.27083298563957214,0.2734380066394806,0.27083298563957214,0.27083298563957214,8419200.0 1981-09-22,0.26041701436042786,0.26302099227905273,0.26041701436042786,0.26302099227905273,11520000.0 1981-09-23,0.25260400772094727,0.25520798563957214,0.25260400772094727,0.25520798563957214,27763200.0 1981-09-24,0.24739600718021393,0.25,0.24739600718021393,0.25,20256000.0 1981-09-25,0.23697899281978607,0.23958300054073334,0.23697899281978607,0.23958300054073334,12662400.0 1981-09-28,0.24739600718021393,0.25,0.24739600718021393,0.24739600718021393,12835200.0 1981-09-29,0.25260400772094727,0.25520798563957214,0.25260400772094727,0.25260400772094727,11568000.0 1981-09-30,0.25260400772094727,0.25520798563957214,0.25260400772094727,0.25260400772094727,12499200.0 1981-10-01,0.25260400772094727,0.25520798563957214,0.25260400772094727,0.25260400772094727,6681600.0 1981-10-02,0.26041701436042786,0.265625,0.26041701436042786,0.26041701436042786,10732800.0 1981-10-05,0.27604201436042786,0.27864599227905273,0.27604201436042786,0.27604201436042786,12652800.0 1981-10-06,0.26302099227905273,0.265625,0.26302099227905273,0.265625,16569600.0 1981-10-07,0.265625,0.27083298563957214,0.265625,0.265625,9494400.0 1981-10-08,0.265625,0.27083298563957214,0.265625,0.265625,30288000.0 1981-10-09,0.26302099227905273,0.265625,0.26302099227905273,0.265625,16694400.0 1981-10-12,0.26302099227905273,0.265625,0.26302099227905273,0.26302099227905273,10156800.0 1981-10-13,0.26822900772094727,0.27083298563957214,0.26822900772094727,0.26822900772094727,7315200.0 1981-10-14,0.2578130066394806,0.26041701436042786,0.2578130066394806,0.26041701436042786,4320000.0 1981-10-15,0.2578130066394806,0.26302099227905273,0.2578130066394806,0.2578130066394806,5452800.0 1981-10-16,0.2578130066394806,0.26041701436042786,0.2578130066394806,0.2578130066394806,7132800.0 1981-10-19,0.25260400772094727,0.25520798563957214,0.25260400772094727,0.25520798563957214,9888000.0 1981-10-20,0.25260400772094727,0.2578130066394806,0.25260400772094727,0.25260400772094727,11241600.0 1981-10-21,0.26302099227905273,0.265625,0.26302099227905273,0.26302099227905273,11961600.0 1981-10-22,0.2578130066394806,0.26041701436042786,0.2578130066394806,0.26041701436042786,19507200.0 1981-10-23,0.2578130066394806,0.26041701436042786,0.2578130066394806,0.2578130066394806,9436800.0 1981-10-26,0.2578130066394806,0.26041701436042786,0.2578130066394806,0.2578130066394806,8380800.0 1981-10-27,0.265625,0.26822900772094727,0.265625,0.265625,14121600.0 1981-10-28,0.27864599227905273,0.28125,0.27864599227905273,0.27864599227905273,13756800.0 1981-10-29,0.27604201436042786,0.27864599227905273,0.27604201436042786,0.27864599227905273,11721600.0 1981-10-30,0.296875,0.29947900772094727,0.296875,0.296875,9139200.0 1981-11-02,0.29947900772094727,0.30208298563957214,0.29947900772094727,0.29947900772094727,12336000.0 1981-11-03,0.30729201436042786,0.30989599227905273,0.30729201436042786,0.30729201436042786,13622400.0 1981-11-04,0.29947900772094727,0.30208298563957214,0.29947900772094727,0.30208298563957214,8505600.0 1981-11-05,0.30208298563957214,0.3046880066394806,0.30208298563957214,0.30208298563957214,11731200.0 1981-11-06,0.30208298563957214,0.3046880066394806,0.30208298563957214,0.30208298563957214,15571200.0 1981-11-09,0.3046880066394806,0.30729201436042786,0.3046880066394806,0.3046880066394806,7699200.0 1981-11-10,0.30208298563957214,0.3046880066394806,0.30208298563957214,0.3046880066394806,9984000.0 1981-11-11,0.296875,0.29947900772094727,0.296875,0.29947900772094727,9724800.0 1981-11-12,0.296875,0.29947900772094727,0.296875,0.296875,11020800.0 1981-11-13,0.27864599227905273,0.28385400772094727,0.27864599227905273,0.28385400772094727,9513600.0 1981-11-16,0.27083298563957214,0.2734380066394806,0.27083298563957214,0.2734380066394806,5721600.0 1981-11-17,0.27604201436042786,0.27864599227905273,0.27604201436042786,0.27604201436042786,9302400.0 1981-11-18,0.26302099227905273,0.265625,0.26302099227905273,0.265625,11260800.0 1981-11-19,0.26041701436042786,0.26302099227905273,0.26041701436042786,0.26302099227905273,20745600.0 1981-11-20,0.25260400772094727,0.2578130066394806,0.25260400772094727,0.2578130066394806,10867200.0 1981-11-23,0.25520798563957214,0.2578130066394806,0.25520798563957214,0.25520798563957214,8995200.0 1981-11-24,0.25520798563957214,0.2578130066394806,0.25520798563957214,0.25520798563957214,9504000.0 1981-11-25,0.25,0.25260400772094727,0.25,0.25260400772094727,11644800.0 1981-11-27,0.25,0.25260400772094727,0.25,0.25,5404800.0 1981-11-30,0.26041701436042786,0.26302099227905273,0.26041701436042786,0.26041701436042786,10761600.0 1981-12-01,0.26041701436042786,0.26302099227905273,0.26041701436042786,0.26041701436042786,6748800.0 1981-12-02,0.26302099227905273,0.265625,0.26302099227905273,0.26302099227905273,16176000.0 1981-12-03,0.26041701436042786,0.26302099227905273,0.26041701436042786,0.26302099227905273,9091200.0 1981-12-04,0.26302099227905273,0.265625,0.26302099227905273,0.26302099227905273,16838400.0 1981-12-07,0.25520798563957214,0.2578130066394806,0.25520798563957214,0.2578130066394806,12115200.0 1981-12-08,0.25520798563957214,0.2578130066394806,0.25520798563957214,0.25520798563957214,6556800.0 1981-12-09,0.2578130066394806,0.26041701436042786,0.2578130066394806,0.2578130066394806,6278400.0 1981-12-10,0.265625,0.26822900772094727,0.265625,0.265625,7161600.0 1981-12-11,0.26302099227905273,0.265625,0.26302099227905273,0.265625,9139200.0 1981-12-14,0.25520798563957214,0.2578130066394806,0.25520798563957214,0.2578130066394806,10425600.0 1981-12-15,0.25520798563957214,0.2578130066394806,0.25520798563957214,0.25520798563957214,15561600.0 1981-12-16,0.25520798563957214,0.2578130066394806,0.25520798563957214,0.25520798563957214,4300800.0 1981-12-17,0.23958300054073334,0.2421880066394806,0.23958300054073334,0.2421880066394806,26832000.0 1981-12-18,0.25,0.25260400772094727,0.25,0.25,20774400.0 1981-12-21,0.25,0.25260400772094727,0.25,0.25,17308800.0 1981-12-22,0.25520798563957214,0.2578130066394806,0.25520798563957214,0.25520798563957214,15244800.0 1981-12-23,0.25,0.25260400772094727,0.25,0.25260400772094727,12662400.0 1981-12-24,0.24739600718021393,0.25,0.24739600718021393,0.25,3177600.0 1981-12-28,0.24479199945926666,0.24739600718021393,0.24479199945926666,0.24739600718021393,20073600.0 1981-12-29,0.234375,0.23697899281978607,0.234375,0.23697899281978607,20668800.0 1981-12-30,0.23958300054073334,0.2421880066394806,0.23958300054073334,0.23958300054073334,12700800.0 1981-12-31,0.234375,0.23697899281978607,0.234375,0.23697899281978607,11088000.0 1982-01-04,0.23697899281978607,0.23958300054073334,0.23697899281978607,0.23697899281978607,10646400.0 1982-01-05,0.234375,0.23958300054073334,0.234375,0.23697899281978607,11683200.0 1982-01-06,0.22916699945926666,0.234375,0.22916699945926666,0.234375,9331200.0 1982-01-07,0.22135399281978607,0.2265630066394806,0.22135399281978607,0.2265630066394806,14208000.0 1982-01-08,0.22135399281978607,0.2265630066394806,0.22135399281978607,0.22135399281978607,17971200.0 1982-01-11,0.22135399281978607,0.22395800054073334,0.22135399281978607,0.22135399281978607,17030400.0 1982-01-12,0.21875,0.22135399281978607,0.21875,0.22135399281978607,61612800.0 1982-01-13,0.21614600718021393,0.21875,0.21614600718021393,0.21875,9772800.0 1982-01-14,0.21875,0.22135399281978607,0.21875,0.21875,13065600.0 1982-01-15,0.234375,0.23697899281978607,0.234375,0.234375,22608000.0 1982-01-18,0.24739600718021393,0.25,0.24739600718021393,0.24739600718021393,12163200.0 1982-01-19,0.234375,0.23697899281978607,0.234375,0.23697899281978607,12960000.0 1982-01-20,0.23958300054073334,0.2421880066394806,0.23958300054073334,0.23958300054073334,7296000.0 1982-01-21,0.26302099227905273,0.26822900772094727,0.26302099227905273,0.26302099227905273,17212800.0 1982-01-22,0.25260400772094727,0.2578130066394806,0.25260400772094727,0.2578130066394806,26140800.0 1982-01-25,0.25520798563957214,0.26041701436042786,0.25520798563957214,0.25520798563957214,16358400.0 1982-01-26,0.27083298563957214,0.27604201436042786,0.27083298563957214,0.27083298563957214,18998400.0 1982-01-27,0.27604201436042786,0.28125,0.27604201436042786,0.27604201436042786,23932800.0 1982-01-28,0.265625,0.26822900772094727,0.265625,0.26822900772094727,32707200.0 1982-01-29,0.27083298563957214,0.2734380066394806,0.27083298563957214,0.27083298563957214,19603200.0 1982-02-01,0.26041701436042786,0.26302099227905273,0.26041701436042786,0.26302099227905273,12960000.0 1982-02-02,0.26302099227905273,0.265625,0.26302099227905273,0.26302099227905273,10752000.0 1982-02-03,0.26302099227905273,0.265625,0.26302099227905273,0.26302099227905273,8947200.0 1982-02-04,0.2578130066394806,0.26302099227905273,0.2578130066394806,0.26302099227905273,10464000.0 1982-02-05,0.265625,0.27083298563957214,0.265625,0.265625,11318400.0 1982-02-08,0.2578130066394806,0.26041701436042786,0.2578130066394806,0.26041701436042786,14179200.0 1982-02-09,0.25520798563957214,0.2578130066394806,0.25520798563957214,0.2578130066394806,14889600.0 1982-02-10,0.25520798563957214,0.2578130066394806,0.25520798563957214,0.25520798563957214,7478400.0 1982-02-11,0.25260400772094727,0.25520798563957214,0.25260400772094727,0.25520798563957214,6892800.0 1982-02-12,0.25520798563957214,0.2578130066394806,0.25520798563957214,0.25520798563957214,2592000.0 1982-02-16,0.25260400772094727,0.25520798563957214,0.25260400772094727,0.25520798563957214,4723200.0 1982-02-17,0.2578130066394806,0.26041701436042786,0.2578130066394806,0.2578130066394806,6307200.0 1982-02-18,0.26041701436042786,0.26302099227905273,0.26041701436042786,0.26041701436042786,9302400.0 1982-02-19,0.2578130066394806,0.26041701436042786,0.2578130066394806,0.26041701436042786,11846400.0 1982-02-22,0.25260400772094727,0.25520798563957214,0.25260400772094727,0.25520798563957214,14966400.0 1982-02-23,0.24739600718021393,0.25,0.24739600718021393,0.25,20294400.0 1982-02-24,0.2578130066394806,0.26041701436042786,0.2578130066394806,0.2578130066394806,47193600.0 1982-02-25,0.265625,0.26822900772094727,0.265625,0.265625,14208000.0 1982-02-26,0.265625,0.26822900772094727,0.265625,0.265625,8764800.0 1982-03-01,0.27604201436042786,0.27864599227905273,0.27604201436042786,0.27604201436042786,13574400.0 1982-03-02,0.27604201436042786,0.27864599227905273,0.27604201436042786,0.27604201436042786,16876800.0 1982-03-03,0.26822900772094727,0.27083298563957214,0.26822900772094727,0.27083298563957214,17030400.0 1982-03-04,0.265625,0.26822900772094727,0.265625,0.26822900772094727,13862400.0 1982-03-05,0.25260400772094727,0.25520798563957214,0.25260400772094727,0.25520798563957214,15504000.0 1982-03-08,0.2421880066394806,0.24479199945926666,0.2421880066394806,0.24479199945926666,19065600.0 1982-03-09,0.2578130066394806,0.26041701436042786,0.2578130066394806,0.2578130066394806,9408000.0 1982-03-10,0.2578130066394806,0.26041701436042786,0.2578130066394806,0.2578130066394806,10886400.0 1982-03-11,0.25260400772094727,0.25520798563957214,0.25260400772094727,0.25520798563957214,9724800.0 1982-03-12,0.23697899281978607,0.23958300054073334,0.23697899281978607,0.23958300054073334,14035200.0 1982-03-15,0.24479199945926666,0.24739600718021393,0.24479199945926666,0.24479199945926666,11750400.0 1982-03-16,0.25260400772094727,0.25520798563957214,0.25260400772094727,0.25260400772094727,12096000.0 1982-03-17,0.26302099227905273,0.265625,0.26302099227905273,0.26302099227905273,10060800.0 1982-03-18,0.27604201436042786,0.27864599227905273,0.27604201436042786,0.27604201436042786,19526400.0 1982-03-19,0.28385400772094727,0.28645798563957214,0.28385400772094727,0.28385400772094727,34704000.0 1982-03-22,0.29427099227905273,0.296875,0.29427099227905273,0.29427099227905273,17952000.0 1982-03-23,0.29166701436042786,0.29427099227905273,0.29166701436042786,0.29427099227905273,15638400.0 1982-03-24,0.28645798563957214,0.2890630066394806,0.28645798563957214,0.2890630066394806,16848000.0 1982-03-25,0.28645798563957214,0.2890630066394806,0.28645798563957214,0.28645798563957214,9148800.0 1982-03-26,0.28645798563957214,0.2890630066394806,0.28645798563957214,0.28645798563957214,8563200.0 1982-03-29,0.29166701436042786,0.29427099227905273,0.29166701436042786,0.29166701436042786,20841600.0 1982-03-30,0.29427099227905273,0.296875,0.29427099227905273,0.29427099227905273,10924800.0 1982-03-31,0.29947900772094727,0.30208298563957214,0.29947900772094727,0.29947900772094727,17529600.0 1982-04-01,0.30208298563957214,0.30729201436042786,0.30208298563957214,0.30208298563957214,17404800.0 1982-04-02,0.30989599227905273,0.3125,0.30989599227905273,0.30989599227905273,25948800.0 1982-04-05,0.30208298563957214,0.3046880066394806,0.30208298563957214,0.3046880066394806,12460800.0 1982-04-06,0.29947900772094727,0.3046880066394806,0.29947900772094727,0.30208298563957214,10838400.0 1982-04-07,0.29427099227905273,0.29947900772094727,0.29427099227905273,0.29947900772094727,11644800.0 1982-04-08,0.31119799613952637,0.31510400772094727,0.31119799613952637,0.31119799613952637,40041600.0 1982-04-12,0.32291701436042786,0.32552099227905273,0.32291701436042786,0.32291701436042786,31046400.0 1982-04-13,0.33072900772094727,0.33333298563957214,0.33072900772094727,0.33072900772094727,33187200.0 1982-04-14,0.33072900772094727,0.33333298563957214,0.33072900772094727,0.33072900772094727,28732800.0 1982-04-15,0.3359380066394806,0.33854201436042786,0.3359380066394806,0.3359380066394806,18355200.0 1982-04-16,0.33854201436042786,0.34114599227905273,0.33854201436042786,0.33854201436042786,28742400.0 1982-04-19,0.34114599227905273,0.34375,0.34114599227905273,0.34114599227905273,14083200.0 1982-04-20,0.32291701436042786,0.32552099227905273,0.32291701436042786,0.32552099227905273,39398400.0 1982-04-21,0.32291701436042786,0.328125,0.32291701436042786,0.32291701436042786,20092800.0 1982-04-22,0.3359380066394806,0.33854201436042786,0.3359380066394806,0.3359380066394806,46377600.0 1982-04-23,0.33333298563957214,0.3359380066394806,0.33333298563957214,0.3359380066394806,17520000.0 1982-04-26,0.33854201436042786,0.34114599227905273,0.33854201436042786,0.33854201436042786,17913600.0 1982-04-27,0.33072900772094727,0.33333298563957214,0.33072900772094727,0.33333298563957214,20601600.0 1982-04-28,0.33333298563957214,0.3359380066394806,0.33333298563957214,0.33333298563957214,49372800.0 1982-04-29,0.33072900772094727,0.33333298563957214,0.33072900772094727,0.33333298563957214,21552000.0 1982-04-30,0.328125,0.33072900772094727,0.328125,0.33072900772094727,12297600.0 1982-05-03,0.328125,0.33072900772094727,0.328125,0.328125,13123200.0 1982-05-04,0.33072900772094727,0.3359380066394806,0.33072900772094727,0.33072900772094727,12912000.0 1982-05-05,0.33854201436042786,0.34375,0.33854201436042786,0.33854201436042786,22905600.0 1982-05-06,0.34635400772094727,0.34895798563957214,0.34635400772094727,0.34635400772094727,17510400.0 1982-05-07,0.34114599227905273,0.34375,0.34114599227905273,0.34375,25920000.0 1982-05-10,0.33333298563957214,0.3359380066394806,0.33333298563957214,0.3359380066394806,14083200.0 1982-05-11,0.328125,0.33072900772094727,0.328125,0.33072900772094727,20976000.0 1982-05-12,0.3203130066394806,0.32291701436042786,0.3203130066394806,0.32291701436042786,35520000.0 1982-05-13,0.33333298563957214,0.3359380066394806,0.33333298563957214,0.33333298563957214,40262400.0 1982-05-14,0.35677099227905273,0.359375,0.35677099227905273,0.35677099227905273,31161600.0 1982-05-17,0.34635400772094727,0.34895798563957214,0.34635400772094727,0.34895798563957214,16857600.0 1982-05-18,0.33854201436042786,0.34114599227905273,0.33854201436042786,0.34114599227905273,18940800.0 1982-05-19,0.33072900772094727,0.33333298563957214,0.33072900772094727,0.33333298563957214,13718400.0 1982-05-20,0.32291701436042786,0.328125,0.32291701436042786,0.328125,25747200.0 1982-05-21,0.31770798563957214,0.3203130066394806,0.31770798563957214,0.3203130066394806,9600000.0 1982-05-24,0.31770798563957214,0.3203130066394806,0.31770798563957214,0.31770798563957214,6931200.0 1982-05-25,0.30989599227905273,0.3125,0.30989599227905273,0.3125,11289600.0 1982-05-26,0.3125,0.31510400772094727,0.3125,0.3125,14275200.0 1982-05-27,0.31770798563957214,0.3203130066394806,0.31770798563957214,0.31770798563957214,22560000.0 1982-05-28,0.31510400772094727,0.3203130066394806,0.31510400772094727,0.31770798563957214,10137600.0 1982-06-01,0.30729201436042786,0.30989599227905273,0.30729201436042786,0.30989599227905273,9024000.0 1982-06-02,0.30989599227905273,0.3125,0.30989599227905273,0.30989599227905273,8275200.0 1982-06-03,0.31770798563957214,0.3203130066394806,0.31770798563957214,0.31770798563957214,10070400.0 1982-06-04,0.3125,0.31510400772094727,0.3125,0.31510400772094727,6288000.0 1982-06-07,0.3125,0.31510400772094727,0.3125,0.3125,12643200.0 1982-06-08,0.3046880066394806,0.30729201436042786,0.3046880066394806,0.30729201436042786,19190400.0 1982-06-09,0.29427099227905273,0.296875,0.29427099227905273,0.296875,19814400.0 1982-06-10,0.29947900772094727,0.30208298563957214,0.29947900772094727,0.29947900772094727,16012800.0 1982-06-11,0.3125,0.31510400772094727,0.3125,0.3125,35836800.0 1982-06-14,0.30989599227905273,0.3125,0.30989599227905273,0.3125,8592000.0 1982-06-15,0.31510400772094727,0.31770798563957214,0.31510400772094727,0.31510400772094727,25094400.0 1982-06-16,0.32552099227905273,0.328125,0.32552099227905273,0.32552099227905273,7248000.0 1982-06-17,0.31510400772094727,0.3203130066394806,0.31510400772094727,0.3203130066394806,15264000.0 1982-06-18,0.30208298563957214,0.30729201436042786,0.30208298563957214,0.30729201436042786,24211200.0 1982-06-21,0.29947900772094727,0.3046880066394806,0.29947900772094727,0.30208298563957214,12345600.0 1982-06-22,0.3125,0.31510400772094727,0.3125,0.3125,11721600.0 1982-06-23,0.328125,0.33072900772094727,0.328125,0.328125,11318400.0 1982-06-24,0.3203130066394806,0.32291701436042786,0.3203130066394806,0.32291701436042786,29414400.0 1982-06-25,0.31770798563957214,0.3203130066394806,0.31770798563957214,0.3203130066394806,29164800.0 1982-06-28,0.32552099227905273,0.328125,0.32552099227905273,0.32552099227905273,4819200.0 1982-06-29,0.32291701436042786,0.32552099227905273,0.32291701436042786,0.32552099227905273,8822400.0 1982-06-30,0.32552099227905273,0.328125,0.32552099227905273,0.32552099227905273,10377600.0 1982-07-01,0.32291701436042786,0.328125,0.32291701436042786,0.32552099227905273,11203200.0 1982-07-02,0.31510400772094727,0.31770798563957214,0.31510400772094727,0.31770798563957214,19622400.0 1982-07-06,0.3125,0.31510400772094727,0.3125,0.31510400772094727,12259200.0 1982-07-07,0.3046880066394806,0.30729201436042786,0.3046880066394806,0.30729201436042786,31948800.0 1982-07-08,0.3046880066394806,0.30729201436042786,0.3046880066394806,0.3046880066394806,36643200.0 1982-07-09,0.3203130066394806,0.32291701436042786,0.3203130066394806,0.3203130066394806,24489600.0 1982-07-12,0.32552099227905273,0.328125,0.32552099227905273,0.32552099227905273,36249600.0 1982-07-13,0.32552099227905273,0.33072900772094727,0.32552099227905273,0.32552099227905273,31948800.0 1982-07-14,0.32552099227905273,0.328125,0.32552099227905273,0.32552099227905273,12729600.0 1982-07-15,0.33333298563957214,0.3359380066394806,0.33333298563957214,0.33333298563957214,24787200.0 1982-07-16,0.34635400772094727,0.34895798563957214,0.34635400772094727,0.34635400772094727,14236800.0 1982-07-19,0.34375,0.34635400772094727,0.34375,0.34635400772094727,13286400.0 1982-07-20,0.3515630066394806,0.35416701436042786,0.3515630066394806,0.3515630066394806,9388800.0 1982-07-21,0.34895798563957214,0.3515630066394806,0.34895798563957214,0.3515630066394806,16588800.0 1982-07-22,0.34114599227905273,0.34375,0.34114599227905273,0.34375,11212800.0 1982-07-23,0.34114599227905273,0.34375,0.34114599227905273,0.34114599227905273,16387200.0 1982-07-26,0.33854201436042786,0.34375,0.33854201436042786,0.34114599227905273,3398400.0 1982-07-27,0.34375,0.34635400772094727,0.34375,0.34375,16694400.0 1982-07-28,0.34114599227905273,0.34375,0.34114599227905273,0.34375,14572800.0 1982-07-29,0.34114599227905273,0.34375,0.34114599227905273,0.34114599227905273,15696000.0 1982-07-30,0.3359380066394806,0.33854201436042786,0.3359380066394806,0.33854201436042786,13680000.0 1982-08-02,0.34114599227905273,0.34375,0.34114599227905273,0.34114599227905273,14860800.0 1982-08-03,0.33072900772094727,0.33333298563957214,0.33072900772094727,0.33333298563957214,23011200.0 1982-08-04,0.33072900772094727,0.33333298563957214,0.33072900772094727,0.33072900772094727,13574400.0 1982-08-05,0.32552099227905273,0.328125,0.32552099227905273,0.328125,23683200.0 1982-08-06,0.30989599227905273,0.3125,0.30989599227905273,0.3125,29798400.0 1982-08-09,0.3046880066394806,0.30729201436042786,0.3046880066394806,0.30729201436042786,29846400.0 1982-08-10,0.30729201436042786,0.30989599227905273,0.30729201436042786,0.30729201436042786,16051200.0 1982-08-11,0.296875,0.30208298563957214,0.296875,0.30208298563957214,19420800.0 1982-08-12,0.28645798563957214,0.2890630066394806,0.28645798563957214,0.2890630066394806,23212800.0 1982-08-13,0.27604201436042786,0.27864599227905273,0.27604201436042786,0.27864599227905273,64905600.0 1982-08-16,0.28385400772094727,0.28645798563957214,0.28385400772094727,0.28385400772094727,43785600.0 1982-08-17,0.29947900772094727,0.30208298563957214,0.29947900772094727,0.29947900772094727,55276800.0 1982-08-18,0.3125,0.31510400772094727,0.3125,0.3125,70963200.0 1982-08-19,0.31510400772094727,0.31770798563957214,0.31510400772094727,0.31510400772094727,43862400.0 1982-08-20,0.3203130066394806,0.32291701436042786,0.3203130066394806,0.3203130066394806,27820800.0 1982-08-23,0.33854201436042786,0.34114599227905273,0.33854201436042786,0.33854201436042786,36019200.0 1982-08-24,0.34635400772094727,0.34895798563957214,0.34635400772094727,0.34635400772094727,67248000.0 1982-08-25,0.36197900772094727,0.36458298563957214,0.36197900772094727,0.36197900772094727,50812800.0 1982-08-26,0.37760400772094727,0.38020798563957214,0.37760400772094727,0.37760400772094727,91881600.0 1982-08-27,0.36197900772094727,0.36458298563957214,0.36197900772094727,0.36458298563957214,51312000.0 1982-08-30,0.36979201436042786,0.37239599227905273,0.36979201436042786,0.36979201436042786,20092800.0 1982-08-31,0.3828130066394806,0.38541701436042786,0.3828130066394806,0.3828130066394806,32947200.0 1982-09-01,0.36979201436042786,0.37239599227905273,0.36979201436042786,0.37239599227905273,22051200.0 1982-09-02,0.390625,0.39322900772094727,0.390625,0.390625,43372800.0 1982-09-03,0.41145798563957214,0.41666701436042786,0.41145798563957214,0.41145798563957214,50745600.0 1982-09-07,0.38802099227905273,0.390625,0.38802099227905273,0.390625,59760000.0 1982-09-08,0.38541701436042786,0.38802099227905273,0.38541701436042786,0.38802099227905273,38438400.0 1982-09-09,0.37239599227905273,0.375,0.37239599227905273,0.375,27984000.0 1982-09-10,0.375,0.37760400772094727,0.375,0.375,37670400.0 1982-09-13,0.37239599227905273,0.375,0.37239599227905273,0.375,16425600.0 1982-09-14,0.36979201436042786,0.36979201436042786,0.36979201436042786,0.36979201436042786,51312000.0 1982-09-15,0.36197900772094727,0.36458298563957214,0.36197900772094727,0.36458298563957214,50236800.0 1982-09-16,0.359375,0.36197900772094727,0.359375,0.36197900772094727,32976000.0 1982-09-17,0.3515630066394806,0.35416701436042786,0.3515630066394806,0.35416701436042786,42432000.0 1982-09-20,0.3515630066394806,0.35416701436042786,0.3515630066394806,0.3515630066394806,18057600.0 1982-09-21,0.359375,0.36197900772094727,0.359375,0.359375,38764800.0 1982-09-22,0.35677099227905273,0.359375,0.35677099227905273,0.359375,101011200.0 1982-09-23,0.359375,0.36197900772094727,0.359375,0.359375,40492800.0 1982-09-24,0.36458298563957214,0.3671880066394806,0.36458298563957214,0.36458298563957214,43526400.0 1982-09-27,0.36197900772094727,0.36458298563957214,0.36197900772094727,0.36458298563957214,15302400.0 1982-09-28,0.35416701436042786,0.35677099227905273,0.35416701436042786,0.35677099227905273,18883200.0 1982-09-29,0.34635400772094727,0.34895798563957214,0.34635400772094727,0.34895798563957214,45129600.0 1982-09-30,0.34114599227905273,0.34375,0.34114599227905273,0.34375,26860800.0 1982-10-01,0.34375,0.34635400772094727,0.34375,0.34375,29817600.0 1982-10-04,0.34375,0.34635400772094727,0.33854201436042786,0.34375,11760000.0 1982-10-05,0.3515630066394806,0.35677099227905273,0.34114599227905273,0.34375,12096000.0 1982-10-06,0.3671880066394806,0.3671880066394806,0.3515630066394806,0.3515630066394806,27129600.0 1982-10-07,0.37760400772094727,0.38020798563957214,0.36458298563957214,0.3671880066394806,52598400.0 1982-10-08,0.37630200386047363,0.38020798563957214,0.37239599227905273,0.37760400772094727,75052800.0 1982-10-11,0.38020798563957214,0.3828130066394806,0.36979201436042786,0.37630200386047363,37536000.0 1982-10-12,0.3828130066394806,0.38802099227905273,0.37760400772094727,0.38020798563957214,47203200.0 1982-10-13,0.39322900772094727,0.39583298563957214,0.3828130066394806,0.3828130066394806,25968000.0 1982-10-14,0.3828130066394806,0.39583298563957214,0.38020798563957214,0.39322900772094727,35596800.0 1982-10-15,0.3828130066394806,0.38541701436042786,0.37760400772094727,0.3828130066394806,25276800.0 1982-10-18,0.39192700386047363,0.39322900772094727,0.3828130066394806,0.3828130066394806,15561600.0 1982-10-19,0.390625,0.39583298563957214,0.38541701436042786,0.39192700386047363,32390400.0 1982-10-20,0.39583298563957214,0.39583298563957214,0.3815099895000458,0.390625,28348800.0 1982-10-21,0.40625,0.40625,0.39322900772094727,0.39583298563957214,41251200.0 1982-10-22,0.4296880066394806,0.43229201436042786,0.40104201436042786,0.40625,35923200.0 1982-10-25,0.40625,0.4296880066394806,0.40364599227905273,0.4296880066394806,51302400.0 1982-10-26,0.40625,0.40885400772094727,0.38802099227905273,0.40625,18480000.0 1982-10-27,0.41145798563957214,0.41666701436042786,0.40625,0.40625,17001600.0 1982-10-28,0.40104201436042786,0.4140630066394806,0.3984380066394806,0.41145798563957214,16281600.0 1982-10-29,0.3867189884185791,0.40104201436042786,0.37760400772094727,0.40104201436042786,20668800.0 1982-11-01,0.38802099227905273,0.38802099227905273,0.38020798563957214,0.3867189884185791,37324800.0 1982-11-02,0.390625,0.3984380066394806,0.3828130066394806,0.38802099227905273,21244800.0 1982-11-03,0.41927099227905273,0.421875,0.390625,0.390625,27686400.0 1982-11-04,0.40625,0.4296880066394806,0.40625,0.41927099227905273,38630400.0 1982-11-05,0.4140630066394806,0.41666701436042786,0.40885400772094727,0.40885400772094727,34128000.0 1982-11-08,0.3984380066394806,0.41666701436042786,0.39322900772094727,0.4140630066394806,22080000.0 1982-11-09,0.41666701436042786,0.41927099227905273,0.39322900772094727,0.3984380066394806,32380800.0 1982-11-10,0.41666701436042786,0.4296880066394806,0.41666701436042786,0.41666701436042786,18182400.0 1982-11-11,0.41927099227905273,0.41927099227905273,0.40885400772094727,0.41666701436042786,20803200.0 1982-11-12,0.41927099227905273,0.42447900772094727,0.41666701436042786,0.41927099227905273,19161600.0 1982-11-15,0.40104201436042786,0.41927099227905273,0.40104201436042786,0.41927099227905273,12585600.0 1982-11-16,0.3984380066394806,0.40104201436042786,0.37369799613952637,0.40104201436042786,28022400.0 1982-11-17,0.38541701436042786,0.40885400772094727,0.38020798563957214,0.3984380066394806,37526400.0 1982-11-18,0.38020798563957214,0.3828130066394806,0.37239599227905273,0.3828130066394806,69801600.0 1982-11-19,0.3671880066394806,0.3828130066394806,0.36197900772094727,0.38020798563957214,43296000.0 1982-11-22,0.34895798563957214,0.37239599227905273,0.34895798563957214,0.3671880066394806,48393600.0 1982-11-23,0.34895798563957214,0.35416701436042786,0.34114599227905273,0.34895798563957214,56361600.0 1982-11-24,0.35677099227905273,0.35677099227905273,0.34635400772094727,0.34895798563957214,30566400.0 1982-11-26,0.37239599227905273,0.37239599227905273,0.3554689884185791,0.35677099227905273,19574400.0 1982-11-29,0.37239599227905273,0.37760400772094727,0.36979201436042786,0.37239599227905273,43430400.0 1982-11-30,0.3984380066394806,0.40104201436042786,0.375,0.375,47865600.0 1982-12-01,0.3984380066394806,0.40885400772094727,0.3984380066394806,0.3984380066394806,24585600.0 1982-12-02,0.3984380066394806,0.40104201436042786,0.3984380066394806,0.3984380066394806,14880000.0 1982-12-03,0.40625,0.40885400772094727,0.3984380066394806,0.3984380066394806,19564800.0 1982-12-06,0.41666701436042786,0.41927099227905273,0.40104201436042786,0.40625,29856000.0 1982-12-07,0.4140630066394806,0.42708298563957214,0.4101560115814209,0.41666701436042786,49094400.0 1982-12-08,0.40625,0.41666701436042786,0.40625,0.4140630066394806,35894400.0 1982-12-09,0.375,0.40625,0.375,0.40625,61891200.0 1982-12-10,0.36197900772094727,0.37760400772094727,0.359375,0.375,40838400.0 1982-12-13,0.3684900104999542,0.37239599227905273,0.359375,0.36197900772094727,18268800.0 1982-12-14,0.3671880066394806,0.38020798563957214,0.3671880066394806,0.3684900104999542,46723200.0 1982-12-15,0.36197900772094727,0.37239599227905273,0.36197900772094727,0.3671880066394806,27993600.0 1982-12-16,0.37239599227905273,0.38020798563957214,0.35677099227905273,0.36197900772094727,31075200.0 1982-12-17,0.38802099227905273,0.390625,0.375,0.375,25804800.0 1982-12-20,0.38802099227905273,0.40104201436042786,0.38541701436042786,0.38802099227905273,26035200.0 1982-12-21,0.38020798563957214,0.390625,0.375,0.38802099227905273,50649600.0 1982-12-22,0.41145798563957214,0.4140630066394806,0.390625,0.390625,71750400.0 1982-12-23,0.4140630066394806,0.42447900772094727,0.40625,0.41145798563957214,73689600.0 1982-12-27,0.40885400772094727,0.4140630066394806,0.40885400772094727,0.4140630066394806,39062400.0 1982-12-28,0.3984380066394806,0.41145798563957214,0.3984380066394806,0.40885400772094727,44841600.0 1982-12-29,0.3984380066394806,0.40104201436042786,0.390625,0.3984380066394806,20227200.0 1982-12-30,0.40104201436042786,0.40364599227905273,0.39322900772094727,0.3984380066394806,27964800.0 1982-12-31,0.40364599227905273,0.40364599227905273,0.3984380066394806,0.40104201436042786,8937600.0 1983-01-03,0.38802099227905273,0.40625,0.38802099227905273,0.40364599227905273,24547200.0 1983-01-04,0.3984380066394806,0.3984380066394806,0.38541701436042786,0.38802099227905273,37699200.0 1983-01-05,0.39583298563957214,0.40104201436042786,0.39322900772094727,0.3984380066394806,33014400.0 1983-01-06,0.41927099227905273,0.421875,0.39583298563957214,0.39583298563957214,24192000.0 1983-01-07,0.41927099227905273,0.421875,0.4140630066394806,0.41927099227905273,48796800.0 1983-01-10,0.41666701436042786,0.421875,0.41145798563957214,0.41927099227905273,23222400.0 1983-01-11,0.421875,0.421875,0.41666701436042786,0.41666701436042786,27417600.0 1983-01-12,0.4453130066394806,0.44791701436042786,0.41145798563957214,0.421875,57820800.0 1983-01-13,0.45572900772094727,0.45572900772094727,0.44270798563957214,0.4453130066394806,62294400.0 1983-01-14,0.47916701436042786,0.48567700386047363,0.453125,0.45572900772094727,59366400.0 1983-01-17,0.48177099227905273,0.484375,0.47916701436042786,0.47916701436042786,28502400.0 1983-01-18,0.47916701436042786,0.484375,0.47135400772094727,0.48177099227905273,39091200.0 1983-01-19,0.4778650104999542,0.48177099227905273,0.47395798563957214,0.47916701436042786,33033600.0 1983-01-20,0.46614599227905273,0.47916701436042786,0.46614599227905273,0.4778650104999542,33724800.0 1983-01-21,0.4375,0.46875,0.43489599227905273,0.46614599227905273,29952000.0 1983-01-24,0.42447900772094727,0.4375,0.4140630066394806,0.4375,28550400.0 1983-01-25,0.43489599227905273,0.4375,0.421875,0.42447900772094727,19257600.0 1983-01-26,0.4296880066394806,0.43489599227905273,0.42708298563957214,0.43489599227905273,20947200.0 1983-01-27,0.44270798563957214,0.4453130066394806,0.4296880066394806,0.4296880066394806,30268800.0 1983-01-28,0.4453130066394806,0.453125,0.44270798563957214,0.44270798563957214,22560000.0 1983-01-31,0.44791701436042786,0.45052099227905273,0.44270798563957214,0.4453130066394806,14428800.0 1983-02-01,0.453125,0.45833298563957214,0.44270798563957214,0.44791701436042786,96422400.0 1983-02-02,0.453125,0.4609380066394806,0.44791701436042786,0.453125,13152000.0 1983-02-03,0.45833298563957214,0.46354201436042786,0.44791701436042786,0.453125,18662400.0 1983-02-04,0.47916701436042786,0.47916701436042786,0.45833298563957214,0.45833298563957214,24403200.0 1983-02-07,0.46614599227905273,0.4765630066394806,0.4609380066394806,0.4765630066394806,13603200.0 1983-02-08,0.46354201436042786,0.46875,0.45833298563957214,0.46614599227905273,40732800.0 1983-02-09,0.4609380066394806,0.46354201436042786,0.44791701436042786,0.46354201436042786,16099200.0 1983-02-10,0.47135400772094727,0.4765630066394806,0.4609380066394806,0.4609380066394806,11395200.0 1983-02-11,0.4609380066394806,0.47395798563957214,0.4609380066394806,0.47135400772094727,6585600.0 1983-02-14,0.46875,0.47135400772094727,0.4609380066394806,0.4609380066394806,7324800.0 1983-02-15,0.47135400772094727,0.4765630066394806,0.46875,0.46875,35433600.0 1983-02-16,0.46354201436042786,0.47395798563957214,0.46354201436042786,0.47135400772094727,17894400.0 1983-02-17,0.4609380066394806,0.46614599227905273,0.45833298563957214,0.46354201436042786,31065600.0 1983-02-18,0.47135400772094727,0.47135400772094727,0.45833298563957214,0.4609380066394806,60873600.0 1983-02-22,0.46614599227905273,0.47395798563957214,0.46354201436042786,0.47135400772094727,12163200.0 1983-02-23,0.47135400772094727,0.47135400772094727,0.46354201436042786,0.46614599227905273,33033600.0 1983-02-24,0.47916701436042786,0.48177099227905273,0.46875,0.47135400772094727,22809600.0 1983-02-25,0.48958298563957214,0.49479201436042786,0.47916701436042786,0.47916701436042786,24163200.0 1983-02-28,0.484375,0.4921880066394806,0.48177099227905273,0.48958298563957214,15100800.0 1983-03-01,0.4765630066394806,0.484375,0.4765630066394806,0.484375,25104000.0 1983-03-02,0.46875,0.48177099227905273,0.46614599227905273,0.4765630066394806,24585600.0 1983-03-03,0.46614599227905273,0.47135400772094727,0.46354201436042786,0.46875,19459200.0 1983-03-04,0.45052099227905273,0.46875,0.44270798563957214,0.46614599227905273,25651200.0 1983-03-07,0.45052099227905273,0.45833298563957214,0.44270798563957214,0.45052099227905273,34540800.0 1983-03-08,0.43229201436042786,0.453125,0.43229201436042786,0.45052099227905273,27312000.0 1983-03-09,0.45052099227905273,0.45052099227905273,0.4296880066394806,0.43229201436042786,31065600.0 1983-03-10,0.44791701436042786,0.4570310115814209,0.4414060115814209,0.45052099227905273,20265600.0 1983-03-11,0.45572900772094727,0.45572900772094727,0.4453130066394806,0.44791701436042786,18230400.0 1983-03-14,0.46614599227905273,0.47135400772094727,0.453125,0.45572900772094727,29472000.0 1983-03-15,0.47916701436042786,0.47916701436042786,0.46614599227905273,0.46614599227905273,26476800.0 1983-03-16,0.4921880066394806,0.5013020038604736,0.47916701436042786,0.47916701436042786,57360000.0 1983-03-17,0.48697900772094727,0.4921880066394806,0.484375,0.4921880066394806,17376000.0 1983-03-18,0.48697900772094727,0.48958298563957214,0.48177099227905273,0.48697900772094727,18585600.0 1983-03-21,0.4752599895000458,0.484375,0.47395798563957214,0.484375,17616000.0 1983-03-22,0.48697900772094727,0.49479201436042786,0.47395798563957214,0.4752599895000458,30268800.0 1983-03-23,0.49479201436042786,0.49739599227905273,0.48177099227905273,0.48697900772094727,13334400.0 1983-03-24,0.4934900104999542,0.49739599227905273,0.48697900772094727,0.49479201436042786,17155200.0 1983-03-25,0.4934900104999542,0.49739599227905273,0.4921880066394806,0.4934900104999542,8409600.0 1983-03-28,0.48697900772094727,0.49739599227905273,0.48697900772094727,0.4934900104999542,8169600.0 1983-03-29,0.48958298563957214,0.4921880066394806,0.48697900772094727,0.48697900772094727,11299200.0 1983-03-30,0.49739599227905273,0.5,0.48697900772094727,0.48958298563957214,13574400.0 1983-03-31,0.5026040077209473,0.5130209922790527,0.5,0.5,16867200.0 1983-04-04,0.48697900772094727,0.5026040077209473,0.484375,0.5026040077209473,18336000.0 1983-04-05,0.47395798563957214,0.4921880066394806,0.47395798563957214,0.48697900772094727,16358400.0 1983-04-06,0.45572900772094727,0.4765630066394806,0.453125,0.47395798563957214,21897600.0 1983-04-07,0.45833298563957214,0.46354201436042786,0.45572900772094727,0.45572900772094727,30355200.0 1983-04-08,0.45572900772094727,0.46354201436042786,0.45052099227905273,0.45833298563957214,13900800.0 1983-04-11,0.47916701436042786,0.47916701436042786,0.453125,0.45572900772094727,25315200.0 1983-04-12,0.4921880066394806,0.4921880066394806,0.47916701436042786,0.47916701436042786,22185600.0 1983-04-13,0.49739599227905273,0.5,0.48958298563957214,0.4921880066394806,27177600.0 1983-04-14,0.5052080154418945,0.5078129768371582,0.4921880066394806,0.49739599227905273,31689600.0 1983-04-15,0.5052080154418945,0.5130209922790527,0.5039060115814209,0.5052080154418945,10531200.0 1983-04-18,0.49739599227905273,0.5104169845581055,0.49479201436042786,0.5052080154418945,13392000.0 1983-04-19,0.48697900772094727,0.49739599227905273,0.484375,0.49739599227905273,8572800.0 1983-04-20,0.48958298563957214,0.4908849895000458,0.484375,0.48697900772094727,13680000.0 1983-04-21,0.48958298563957214,0.49739599227905273,0.48697900772094727,0.48958298563957214,29433600.0 1983-04-22,0.4765630066394806,0.4921880066394806,0.47395798563957214,0.48958298563957214,9792000.0 1983-04-25,0.47395798563957214,0.4778650104999542,0.47135400772094727,0.4765630066394806,31334400.0 1983-04-26,0.49739599227905273,0.49739599227905273,0.47135400772094727,0.47395798563957214,16070400.0 1983-04-27,0.49739599227905273,0.5052080154418945,0.49739599227905273,0.49739599227905273,35001600.0 1983-04-28,0.5052080154418945,0.5078129768371582,0.49739599227905273,0.49739599227905273,13036800.0 1983-04-29,0.515625,0.5182290077209473,0.5052080154418945,0.5052080154418945,12480000.0 1983-05-02,0.5052080154418945,0.5208330154418945,0.5026040077209473,0.515625,50073600.0 1983-05-03,0.5078129768371582,0.5104169845581055,0.5,0.5052080154418945,14131200.0 1983-05-04,0.5260419845581055,0.53125,0.5052080154418945,0.5078129768371582,33216000.0 1983-05-05,0.546875,0.5494790077209473,0.5260419845581055,0.5260419845581055,17347200.0 1983-05-06,0.5807290077209473,0.5859379768371582,0.5442709922790527,0.546875,53625600.0 1983-05-09,0.5898439884185791,0.5911459922790527,0.5742189884185791,0.5807290077209473,25545600.0 1983-05-10,0.5963540077209473,0.6015629768371582,0.5885419845581055,0.5898439884185791,33139200.0 1983-05-11,0.5755209922790527,0.59375,0.5703129768371582,0.59375,47520000.0 1983-05-12,0.5651040077209473,0.5755209922790527,0.5625,0.5755209922790527,25862400.0 1983-05-13,0.5703129768371582,0.5729169845581055,0.5638020038604736,0.5651040077209473,30259200.0 1983-05-16,0.5598959922790527,0.5703129768371582,0.5546879768371582,0.5703129768371582,18595200.0 1983-05-17,0.5598959922790527,0.5651040077209473,0.5572919845581055,0.5598959922790527,10531200.0 1983-05-18,0.5651040077209473,0.5729169845581055,0.5625,0.5625,13728000.0 1983-05-19,0.5703129768371582,0.5729169845581055,0.5651040077209473,0.5651040077209473,22243200.0 1983-05-20,0.5989580154418945,0.5989580154418945,0.5677080154418945,0.5703129768371582,29836800.0 1983-05-23,0.6041669845581055,0.6067709922790527,0.5885419845581055,0.5989580154418945,14256000.0 1983-05-24,0.6171879768371582,0.6171879768371582,0.6041669845581055,0.6041669845581055,18835200.0 1983-05-25,0.6197919845581055,0.6223959922790527,0.6119790077209473,0.6171879768371582,22723200.0 1983-05-26,0.6145830154418945,0.6223959922790527,0.6119790077209473,0.6197919845581055,14659200.0 1983-05-27,0.609375,0.6145830154418945,0.6067709922790527,0.6145830154418945,11702400.0 1983-05-31,0.5963540077209473,0.6119790077209473,0.5911459922790527,0.609375,12124800.0 1983-06-01,0.5833330154418945,0.59375,0.578125,0.59375,22684800.0 1983-06-02,0.5859379768371582,0.5911459922790527,0.5807290077209473,0.5833330154418945,8409600.0 1983-06-03,0.5911459922790527,0.5911459922790527,0.5833330154418945,0.5859379768371582,14582400.0 1983-06-06,0.6015629768371582,0.6015629768371582,0.5859379768371582,0.5911459922790527,18336000.0 1983-06-07,0.6041669845581055,0.609375,0.5989580154418945,0.6015629768371582,20899200.0 1983-06-08,0.5989580154418945,0.6067709922790527,0.5963540077209473,0.6041669845581055,9907200.0 1983-06-09,0.59375,0.5963540077209473,0.5729169845581055,0.5963540077209473,24240000.0 1983-06-10,0.5885419845581055,0.59375,0.5833330154418945,0.59375,10675200.0 1983-06-13,0.6145830154418945,0.6171879768371582,0.5859379768371582,0.5885419845581055,17990400.0 1983-06-14,0.625,0.625,0.6145830154418945,0.6145830154418945,14928000.0 1983-06-15,0.6276040077209473,0.6276040077209473,0.6197919845581055,0.625,17443200.0 1983-06-16,0.6692709922790527,0.671875,0.6276040077209473,0.6276040077209473,15676800.0 1983-06-17,0.6666669845581055,0.671875,0.6614580154418945,0.6692709922790527,16896000.0 1983-06-20,0.6588540077209473,0.671875,0.6536459922790527,0.6666669845581055,18950400.0 1983-06-21,0.6953129768371582,0.6953129768371582,0.6588540077209473,0.6588540077209473,44688000.0 1983-06-22,0.7942709922790527,0.7942709922790527,0.6927080154418945,0.6953129768371582,73248000.0 1983-06-23,0.7760419845581055,0.8125,0.7682290077209473,0.7942709922790527,77942400.0 1983-06-24,0.7760419845581055,0.7786459922790527,0.7552080154418945,0.7760419845581055,29923200.0 1983-06-27,0.7578129768371582,0.7760419845581055,0.7526040077209473,0.7760419845581055,24950400.0 1983-06-28,0.7213540077209473,0.7643229961395264,0.7213540077209473,0.7578129768371582,16761600.0 1983-06-29,0.7552080154418945,0.7578129768371582,0.7213540077209473,0.7213540077209473,46848000.0 1983-06-30,0.7760419845581055,0.7786459922790527,0.7526040077209473,0.7552080154418945,30115200.0 1983-07-01,0.7916669845581055,0.8177080154418945,0.78125,0.78125,22804800.0 1983-07-05,0.7604169845581055,0.7864580154418945,0.75,0.7864580154418945,16564800.0 1983-07-06,0.78125,0.7994790077209473,0.7552080154418945,0.7604169845581055,26308800.0 1983-07-07,0.7864580154418945,0.8072919845581055,0.7760419845581055,0.78125,29016000.0 1983-07-08,0.7864580154418945,0.8020830154418945,0.7864580154418945,0.7864580154418945,18456000.0 1983-07-11,0.8229169845581055,0.8255209922790527,0.7864580154418945,0.7864580154418945,39552000.0 1983-07-12,0.8177080154418945,0.8463540077209473,0.8020830154418945,0.8229169845581055,55180800.0 1983-07-13,0.796875,0.8125,0.78125,0.8125,42134400.0 1983-07-14,0.765625,0.8020830154418945,0.7604169845581055,0.796875,36350400.0 1983-07-15,0.7604169845581055,0.7786459922790527,0.7473959922790527,0.765625,18691200.0 1983-07-18,0.75,0.7604169845581055,0.734375,0.7604169845581055,19406400.0 1983-07-19,0.7708330154418945,0.7760419845581055,0.75,0.75,24969600.0 1983-07-20,0.8177080154418945,0.828125,0.7708330154418945,0.7708330154418945,29649600.0 1983-07-21,0.875,0.890625,0.8229169845581055,0.8229169845581055,40382400.0 1983-07-22,0.8854169845581055,0.8854169845581055,0.859375,0.875,17827200.0 1983-07-25,0.9322919845581055,1.03125,0.8541669845581055,0.8854169845581055,29644800.0 1983-07-26,0.9427080154418945,0.953125,0.9166669845581055,0.9322919845581055,29611200.0 1983-07-27,0.8802080154418945,0.9453129768371582,0.8802080154418945,0.9427080154418945,45120000.0 1983-07-28,0.8333330154418945,0.8854169845581055,0.828125,0.8802080154418945,50328000.0 1983-07-29,0.8385419845581055,0.8541669845581055,0.8125,0.8333330154418945,107894400.0 1983-08-01,0.8333330154418945,0.8645830154418945,0.8333330154418945,0.8385419845581055,31627200.0 1983-08-02,0.8177080154418945,0.8489580154418945,0.8125,0.8333330154418945,21120000.0 1983-08-03,0.8489580154418945,0.8489580154418945,0.8020830154418945,0.8177080154418945,35716800.0 1983-08-04,0.8125,0.8489580154418945,0.8072919845581055,0.8489580154418945,22555200.0 1983-08-05,0.8125,0.8177080154418945,0.8020830154418945,0.8125,10876800.0 1983-08-08,0.7552080154418945,0.8125,0.7447919845581055,0.8125,18412800.0 1983-08-09,0.8020830154418945,0.8072919845581055,0.7552080154418945,0.7552080154418945,30220800.0 1983-08-10,0.8020830154418945,0.8177080154418945,0.7916669845581055,0.8020830154418945,20044800.0 1983-08-11,0.8020830154418945,0.8072919845581055,0.7864580154418945,0.8020830154418945,13996800.0 1983-08-12,0.8072919845581055,0.8072919845581055,0.7916669845581055,0.8020830154418945,28876800.0 1983-08-15,0.8177080154418945,0.828125,0.8020830154418945,0.8072919845581055,18600000.0 1983-08-16,0.8125,0.8229169845581055,0.7786459922790527,0.8177080154418945,52243200.0 1983-08-17,0.8072919845581055,0.8333330154418945,0.7942709922790527,0.8125,42014400.0 1983-08-18,0.796875,0.8072919845581055,0.7864580154418945,0.8072919845581055,14736000.0 1983-08-19,0.7916669845581055,0.796875,0.7864580154418945,0.796875,10617600.0 1983-08-22,0.7864580154418945,0.8229169845581055,0.7864580154418945,0.7916669845581055,9168000.0 1983-08-23,0.7760419845581055,0.796875,0.7708330154418945,0.7864580154418945,22137600.0 1983-08-24,0.7708330154418945,0.7864580154418945,0.7552080154418945,0.7760419845581055,29678400.0 1983-08-25,0.7708330154418945,0.7760419845581055,0.7552080154418945,0.7708330154418945,23899200.0 1983-08-26,0.7916669845581055,0.7916669845581055,0.765625,0.7708330154418945,42696000.0 1983-08-29,0.796875,0.7994790077209473,0.7760419845581055,0.7916669845581055,24480000.0 1983-08-30,0.8098959922790527,0.8177080154418945,0.7916669845581055,0.796875,32136000.0 1983-08-31,0.8541669845581055,0.8645830154418945,0.8072919845581055,0.8098959922790527,26409600.0 1983-09-01,0.9010419845581055,0.9114580154418945,0.8541669845581055,0.8541669845581055,27235200.0 1983-09-02,0.9270830154418945,0.9375,0.8958330154418945,0.9010419845581055,22401600.0 1983-09-06,0.9322919845581055,0.9635419845581055,0.921875,0.9270830154418945,31555200.0 1983-09-07,0.8958330154418945,0.9322919845581055,0.8854169845581055,0.9322919845581055,24196800.0 1983-09-08,0.9270830154418945,0.9322919845581055,0.8776040077209473,0.8958330154418945,42230400.0 1983-09-09,0.921875,0.9375,0.9114580154418945,0.9270830154418945,57249600.0 1983-09-12,0.8802080154418945,0.9427080154418945,0.8645830154418945,0.921875,20121600.0 1983-09-13,0.875,0.8958330154418945,0.859375,0.8802080154418945,16641600.0 1983-09-14,0.859375,0.875,0.828125,0.875,26131200.0 1983-09-15,0.859375,0.8697919845581055,0.8385419845581055,0.859375,15705600.0 1983-09-16,0.8645830154418945,0.8697919845581055,0.8411459922790527,0.859375,16900800.0 1983-09-19,0.8854169845581055,0.8958330154418945,0.8645830154418945,0.8645830154418945,18652800.0 1983-09-20,0.9114580154418945,0.921875,0.890625,0.890625,29736000.0 1983-09-21,0.9114580154418945,0.921875,0.9010419845581055,0.9114580154418945,38395200.0 1983-09-22,0.8958330154418945,0.9401040077209473,0.875,0.9114580154418945,16008000.0 1983-09-23,0.890625,0.8958330154418945,0.8697919845581055,0.8958330154418945,14971200.0 1983-09-26,0.9010419845581055,0.9010419845581055,0.8802080154418945,0.890625,29107200.0 1983-09-27,0.9010419845581055,0.90625,0.8854169845581055,0.9010419845581055,17016000.0 1983-09-28,0.90625,0.9114580154418945,0.8854169845581055,0.9010419845581055,19771200.0 1983-09-29,0.9010419845581055,0.9166669845581055,0.8932290077209473,0.90625,12782400.0 1983-09-30,0.859375,0.90625,0.8541669845581055,0.9010419845581055,15124800.0 1983-10-03,0.8489580154418945,0.8697919845581055,0.8385419845581055,0.859375,24825600.0 1983-10-04,0.84375,0.8489580154418945,0.8333330154418945,0.8489580154418945,17880000.0 1983-10-05,0.8385419845581055,0.8489580154418945,0.828125,0.84375,16752000.0 1983-10-06,0.8697919845581055,0.8697919845581055,0.8385419845581055,0.8385419845581055,19497600.0 1983-10-07,0.8802080154418945,0.8984379768371582,0.875,0.875,22843200.0 1983-10-10,0.90625,0.9088540077209473,0.8802080154418945,0.8802080154418945,13982400.0 1983-10-11,0.8958330154418945,0.9166669845581055,0.8958330154418945,0.90625,27436800.0 1983-10-12,0.8697919845581055,0.8958330154418945,0.859375,0.8958330154418945,14304000.0 1983-10-13,0.8645830154418945,0.890625,0.859375,0.8697919845581055,13003200.0 1983-10-14,0.8489580154418945,0.875,0.8333330154418945,0.8645830154418945,28718400.0 1983-10-17,0.84375,0.859375,0.8385419845581055,0.8489580154418945,21417600.0 1983-10-18,0.796875,0.84375,0.7890629768371582,0.84375,21312000.0 1983-10-19,0.7864580154418945,0.8072919845581055,0.7864580154418945,0.796875,48744000.0 1983-10-20,0.8125,0.8177080154418945,0.7864580154418945,0.7864580154418945,36393600.0 1983-10-21,0.8020830154418945,0.8177080154418945,0.7916669845581055,0.8125,40972800.0 1983-10-24,0.796875,0.8020830154418945,0.7864580154418945,0.8020830154418945,25713600.0 1983-10-25,0.8229169845581055,0.828125,0.7916669845581055,0.796875,32116800.0 1983-10-26,0.8020830154418945,0.828125,0.796875,0.8229169845581055,21350400.0 1983-10-27,0.8125,0.8177080154418945,0.796875,0.8020830154418945,20716800.0 1983-10-28,0.7916669845581055,0.8333330154418945,0.7864580154418945,0.8125,28449600.0 1983-10-31,0.7864580154418945,0.8072919845581055,0.7708330154418945,0.7916669845581055,31104000.0 1983-11-01,0.7708330154418945,0.7864580154418945,0.7552080154418945,0.7864580154418945,36748800.0 1983-11-02,0.7760419845581055,0.7864580154418945,0.765625,0.7708330154418945,28200000.0 1983-11-03,0.765625,0.78125,0.765625,0.7760419845581055,28574400.0 1983-11-04,0.765625,0.7708330154418945,0.7552080154418945,0.765625,22843200.0 1983-11-07,0.7395830154418945,0.765625,0.734375,0.765625,41294400.0 1983-11-08,0.7395830154418945,0.7447919845581055,0.7291669845581055,0.7395830154418945,19353600.0 1983-11-09,0.78125,0.7864580154418945,0.734375,0.7395830154418945,39710400.0 1983-11-10,0.8229169845581055,0.8333330154418945,0.7916669845581055,0.7916669845581055,33292800.0 1983-11-11,0.859375,0.8697919845581055,0.8229169845581055,0.8229169845581055,18787200.0 1983-11-14,0.8645830154418945,0.890625,0.8541669845581055,0.859375,27614400.0 1983-11-15,0.8385419845581055,0.8697919845581055,0.828125,0.8645830154418945,15024000.0 1983-11-16,0.8697919845581055,0.8776040077209473,0.8385419845581055,0.8385419845581055,10171200.0 1983-11-17,0.8854169845581055,0.8854169845581055,0.8541669845581055,0.8697919845581055,12028800.0 1983-11-18,0.8697919845581055,0.890625,0.8541669845581055,0.8854169845581055,8875200.0 1983-11-21,0.8697919845581055,0.8854169845581055,0.8645830154418945,0.8697919845581055,7929600.0 1983-11-22,0.890625,0.8958330154418945,0.875,0.875,28968000.0 1983-11-23,0.875,0.890625,0.859375,0.890625,26740800.0 1983-11-25,0.890625,0.890625,0.859375,0.875,10876800.0 1983-11-28,0.8958330154418945,0.9010419845581055,0.8802080154418945,0.890625,15220800.0 1983-11-29,0.8854169845581055,0.9010419845581055,0.875,0.8958330154418945,65731200.0 1983-11-30,0.8697919845581055,0.8854169845581055,0.8645830154418945,0.8854169845581055,18528000.0 1983-12-01,0.875,0.8802080154418945,0.8645830154418945,0.8697919845581055,19358400.0 1983-12-02,0.859375,0.875,0.859375,0.875,16977600.0 1983-12-05,0.8541669845581055,0.8645830154418945,0.8541669845581055,0.859375,20616000.0 1983-12-06,0.8385419845581055,0.859375,0.8385419845581055,0.8541669845581055,24585600.0 1983-12-07,0.8619790077209473,0.8697919845581055,0.8385419845581055,0.8385419845581055,21441600.0 1983-12-08,0.8645830154418945,0.875,0.8541669845581055,0.8619790077209473,22084800.0 1983-12-09,0.8697919845581055,0.8697919845581055,0.859375,0.8645830154418945,11428800.0 1983-12-12,0.8958330154418945,0.9010419845581055,0.8697919845581055,0.8697919845581055,20822400.0 1983-12-13,0.8802080154418945,0.8958330154418945,0.8697919845581055,0.8958330154418945,14592000.0 1983-12-14,0.8385419845581055,0.875,0.8333330154418945,0.875,21619200.0 1983-12-15,0.828125,0.84375,0.8229169845581055,0.8385419845581055,17116800.0 1983-12-16,0.8489580154418945,0.8541669845581055,0.828125,0.828125,23289600.0 1983-12-19,0.875,0.8802080154418945,0.8489580154418945,0.8489580154418945,19238400.0 1983-12-20,0.859375,0.8802080154418945,0.8541669845581055,0.875,12297600.0 1983-12-21,0.875,0.8802080154418945,0.8541669845581055,0.859375,14438400.0 1983-12-22,0.859375,0.8854169845581055,0.859375,0.875,12422400.0 1983-12-23,0.8489580154418945,0.8645830154418945,0.8489580154418945,0.859375,2500800.0 1983-12-27,0.8645830154418945,0.875,0.8567709922790527,0.8567709922790527,10195200.0 1983-12-28,0.8645830154418945,0.8697919845581055,0.8541669845581055,0.8645830154418945,5481600.0 1983-12-29,0.859375,0.8645830154418945,0.8489580154418945,0.8645830154418945,15816000.0 1983-12-30,0.875,0.875,0.8567709922790527,0.859375,25622400.0 1984-01-03,0.8489580154418945,0.8697919845581055,0.8489580154418945,0.8697919845581055,9739200.0 1984-01-04,0.8567709922790527,0.8645830154418945,0.8489580154418945,0.8489580154418945,11596800.0 1984-01-05,0.8958330154418945,0.9010419845581055,0.859375,0.859375,36633600.0 1984-01-06,0.890625,0.9010419845581055,0.8854169845581055,0.8958330154418945,20452800.0 1984-01-09,0.890625,0.90625,0.8854169845581055,0.890625,13603200.0 1984-01-10,0.8802080154418945,0.9010419845581055,0.875,0.890625,34200000.0 1984-01-11,0.8645830154418945,0.8854169845581055,0.8541669845581055,0.8802080154418945,15926400.0 1984-01-12,0.859375,0.8697919845581055,0.859375,0.8645830154418945,20856000.0 1984-01-13,0.8854169845581055,0.890625,0.84375,0.859375,42408000.0 1984-01-16,0.8463540077209473,0.8645830154418945,0.84375,0.8645830154418945,22603200.0 1984-01-17,0.859375,0.8697919845581055,0.8489580154418945,0.8489580154418945,33220800.0 1984-01-18,0.8177080154418945,0.859375,0.8125,0.859375,20630400.0 1984-01-19,0.828125,0.828125,0.8177080154418945,0.8177080154418945,15643200.0 1984-01-20,0.7864580154418945,0.8333330154418945,0.7864580154418945,0.828125,25070400.0 1984-01-23,0.7864580154418945,0.7916669845581055,0.765625,0.7864580154418945,36230400.0 1984-01-24,0.7916669845581055,0.8072919845581055,0.78125,0.7864580154418945,17452800.0 1984-01-25,0.7708330154418945,0.8177080154418945,0.7708330154418945,0.7916669845581055,24508800.0 1984-01-26,0.7604169845581055,0.7916669845581055,0.7552080154418945,0.7708330154418945,63441600.0 1984-01-27,0.734375,0.7552080154418945,0.703125,0.7552080154418945,54124800.0 1984-01-30,0.7447919845581055,0.7447919845581055,0.7239580154418945,0.734375,26366400.0 1984-01-31,0.765625,0.7708330154418945,0.7395830154418945,0.7447919845581055,59755200.0 1984-02-01,0.7395830154418945,0.7708330154418945,0.7265629768371582,0.765625,57936000.0 1984-02-02,0.7552080154418945,0.7552080154418945,0.734375,0.7395830154418945,29280000.0 1984-02-03,0.71875,0.7552080154418945,0.71875,0.7552080154418945,24796800.0 1984-02-06,0.6927080154418945,0.7239580154418945,0.6875,0.71875,36960000.0 1984-02-07,0.7135419845581055,0.7135419845581055,0.6875,0.6927080154418945,40651200.0 1984-02-08,0.65625,0.7135419845581055,0.65625,0.7135419845581055,34358400.0 1984-02-09,0.6744790077209473,0.6770830154418945,0.6458330154418945,0.65625,75758400.0 1984-02-10,0.6979169845581055,0.71875,0.671875,0.6744790077209473,49483200.0 1984-02-13,0.6927080154418945,0.7083330154418945,0.6770830154418945,0.6979169845581055,52132800.0 1984-02-14,0.6822919845581055,0.71875,0.6614580154418945,0.6927080154418945,23385600.0 1984-02-15,0.6770830154418945,0.6979169845581055,0.6666669845581055,0.6822919845581055,38779200.0 1984-02-16,0.671875,0.6770830154418945,0.6666669845581055,0.6770830154418945,47673600.0 1984-02-17,0.671875,0.6822919845581055,0.6666669845581055,0.671875,62145600.0 1984-02-21,0.6796879768371582,0.6875,0.671875,0.671875,26169600.0 1984-02-22,0.6927080154418945,0.7083330154418945,0.6770830154418945,0.6796879768371582,10468800.0 1984-02-23,0.6979169845581055,0.6979169845581055,0.6770830154418945,0.6927080154418945,23044800.0 1984-02-24,0.7604169845581055,0.765625,0.6979169845581055,0.6979169845581055,41577600.0 1984-02-27,0.796875,0.796875,0.7604169845581055,0.7604169845581055,91483200.0 1984-02-28,0.75,0.796875,0.7395830154418945,0.796875,29908800.0 1984-02-29,0.7760419845581055,0.78125,0.7421879768371582,0.75,27710400.0 1984-03-01,0.7708330154418945,0.7760419845581055,0.7604169845581055,0.7760419845581055,41342400.0 1984-03-02,0.7760419845581055,0.7864580154418945,0.7604169845581055,0.7708330154418945,41212800.0 1984-03-05,0.7552080154418945,0.7760419845581055,0.75,0.7760419845581055,17040000.0 1984-03-06,0.734375,0.7604169845581055,0.7239580154418945,0.7552080154418945,14131200.0 1984-03-07,0.7135419845581055,0.734375,0.7083330154418945,0.734375,20020800.0 1984-03-08,0.7317709922790527,0.7395830154418945,0.7135419845581055,0.7135419845581055,21816000.0 1984-03-09,0.734375,0.7395830154418945,0.7239580154418945,0.7317709922790527,28449600.0 1984-03-12,0.75,0.75,0.7213540077209473,0.734375,25680000.0 1984-03-13,0.7604169845581055,0.78125,0.7447919845581055,0.75,32174400.0 1984-03-14,0.7447919845581055,0.7552080154418945,0.7395830154418945,0.7552080154418945,25900800.0 1984-03-15,0.7395830154418945,0.7526040077209473,0.7395830154418945,0.7447919845581055,13944000.0 1984-03-16,0.7760419845581055,0.7916669845581055,0.7604169845581055,0.7604169845581055,47150400.0 1984-03-19,0.7630209922790527,0.7760419845581055,0.75,0.7760419845581055,18336000.0 1984-03-20,0.7630209922790527,0.7708330154418945,0.75,0.7630209922790527,12988800.0 1984-03-21,0.765625,0.7708330154418945,0.7604169845581055,0.7630209922790527,9729600.0 1984-03-22,0.7447919845581055,0.7708330154418945,0.7447919845581055,0.765625,17256000.0 1984-03-23,0.7552080154418945,0.7552080154418945,0.7395830154418945,0.7447919845581055,15009600.0 1984-03-26,0.75,0.765625,0.7473959922790527,0.7552080154418945,24292800.0 1984-03-27,0.7447919845581055,0.7604169845581055,0.7395830154418945,0.75,8073600.0 1984-03-28,0.7604169845581055,0.7604169845581055,0.7395830154418945,0.7447919845581055,14611200.0 1984-03-29,0.765625,0.7708330154418945,0.7552080154418945,0.7604169845581055,23851200.0 1984-03-30,0.75,0.765625,0.7291669845581055,0.765625,11232000.0 1984-04-02,0.71875,0.75,0.71875,0.75,14006400.0 1984-04-03,0.6875,0.7239580154418945,0.6875,0.71875,13809600.0 1984-04-04,0.6770830154418945,0.6979169845581055,0.671875,0.6875,22353600.0 1984-04-05,0.65625,0.6770830154418945,0.6510419845581055,0.6770830154418945,35040000.0 1984-04-06,0.6614580154418945,0.6666669845581055,0.640625,0.65625,30163200.0 1984-04-09,0.671875,0.6770830154418945,0.65625,0.6614580154418945,21892800.0 1984-04-10,0.6927080154418945,0.6979169845581055,0.6770830154418945,0.6770830154418945,20011200.0 1984-04-11,0.6875,0.7291669845581055,0.6822919845581055,0.6927080154418945,29092800.0 1984-04-12,0.6979169845581055,0.6979169845581055,0.6614580154418945,0.6875,32289600.0 1984-04-13,0.6927080154418945,0.71875,0.6927080154418945,0.6979169845581055,24062400.0 1984-04-16,0.6770830154418945,0.703125,0.671875,0.6927080154418945,17688000.0 1984-04-17,0.6979169845581055,0.7083330154418945,0.671875,0.6770830154418945,60024000.0 1984-04-18,0.6875,0.703125,0.6822919845581055,0.6979169845581055,18734400.0 1984-04-19,0.6927080154418945,0.703125,0.6875,0.6875,11006400.0 1984-04-23,0.6927080154418945,0.7083330154418945,0.6875,0.6927080154418945,13228800.0 1984-04-24,0.6875,0.6979169845581055,0.6770830154418945,0.6927080154418945,19296000.0 1984-04-25,0.6822919845581055,0.6927080154418945,0.6510419845581055,0.6875,30235200.0 1984-04-26,0.6875,0.6979169845581055,0.6744790077209473,0.6822919845581055,24451200.0 1984-04-27,0.7083330154418945,0.71875,0.6822919845581055,0.6875,27388800.0 1984-04-30,0.7291669845581055,0.7291669845581055,0.703125,0.7083330154418945,24110400.0 1984-05-01,0.7708330154418945,0.7760419845581055,0.7239580154418945,0.7291669845581055,37694400.0 1984-05-02,0.7864580154418945,0.7864580154418945,0.765625,0.7708330154418945,55670400.0 1984-05-03,0.7604169845581055,0.7916669845581055,0.7552080154418945,0.7864580154418945,26030400.0 1984-05-04,0.71875,0.7604169845581055,0.7135419845581055,0.7604169845581055,21062400.0 1984-05-07,0.6979169845581055,0.71875,0.6927080154418945,0.71875,28819200.0 1984-05-08,0.6979169845581055,0.7135419845581055,0.6901040077209473,0.6979169845581055,20592000.0 1984-05-09,0.7135419845581055,0.7239580154418945,0.6875,0.6979169845581055,24019200.0 1984-05-10,0.7552080154418945,0.7604169845581055,0.7135419845581055,0.7135419845581055,27873600.0 1984-05-11,0.734375,0.7552080154418945,0.71875,0.7552080154418945,13920000.0 1984-05-14,0.7135419845581055,0.734375,0.7135419845581055,0.734375,5088000.0 1984-05-15,0.7083330154418945,0.7291669845581055,0.7083330154418945,0.7135419845581055,14433600.0 1984-05-16,0.703125,0.7239580154418945,0.6979169845581055,0.7083330154418945,25579200.0 1984-05-17,0.6822919845581055,0.7083330154418945,0.6770830154418945,0.703125,21283200.0 1984-05-18,0.65625,0.6875,0.6458330154418945,0.6822919845581055,31699200.0 1984-05-21,0.65625,0.6770830154418945,0.6510419845581055,0.65625,40896000.0 1984-05-22,0.6510419845581055,0.6640629768371582,0.625,0.65625,19089600.0 1984-05-23,0.65625,0.6614580154418945,0.6458330154418945,0.6510419845581055,12916800.0 1984-05-24,0.6458330154418945,0.6614580154418945,0.6354169845581055,0.65625,19435200.0 1984-05-25,0.6458330154418945,0.6510419845581055,0.6302080154418945,0.6458330154418945,17284800.0 1984-05-29,0.625,0.65625,0.6197919845581055,0.6458330154418945,20448000.0 1984-05-30,0.640625,0.6458330154418945,0.6197919845581055,0.625,16238400.0 1984-05-31,0.6432290077209473,0.6510419845581055,0.6354169845581055,0.640625,15240000.0 1984-06-01,0.6640629768371582,0.6666669845581055,0.6458330154418945,0.6458330154418945,23774400.0 1984-06-04,0.703125,0.7083330154418945,0.65625,0.6640629768371582,32203200.0 1984-06-05,0.7083330154418945,0.7135419845581055,0.6953129768371582,0.703125,56812800.0 1984-06-06,0.7083330154418945,0.7083330154418945,0.6927080154418945,0.7083330154418945,27340800.0 1984-06-07,0.7083330154418945,0.7135419845581055,0.6979169845581055,0.7083330154418945,4766400.0 1984-06-08,0.7083330154418945,0.7083330154418945,0.6979169845581055,0.7083330154418945,16920000.0 1984-06-11,0.6666669845581055,0.7083330154418945,0.6666669845581055,0.7083330154418945,16617600.0 1984-06-12,0.6588540077209473,0.671875,0.65625,0.6666669845581055,20630400.0 1984-06-13,0.65625,0.6770830154418945,0.6510419845581055,0.6588540077209473,12120000.0 1984-06-14,0.59375,0.6510419845581055,0.5885419845581055,0.6510419845581055,12998400.0 1984-06-15,0.609375,0.6145830154418945,0.5989580154418945,0.5989580154418945,52435200.0 1984-06-18,0.625,0.625,0.59375,0.609375,41505600.0 1984-06-19,0.6145830154418945,0.6302080154418945,0.609375,0.625,28785600.0 1984-06-20,0.65625,0.6614580154418945,0.5989580154418945,0.6145830154418945,26102400.0 1984-06-21,0.6666669845581055,0.6875,0.6510419845581055,0.65625,31473600.0 1984-06-22,0.65625,0.6770830154418945,0.6536459922790527,0.6666669845581055,16416000.0 1984-06-25,0.640625,0.6666669845581055,0.6354169845581055,0.65625,13185600.0 1984-06-26,0.609375,0.640625,0.609375,0.640625,21484800.0 1984-06-27,0.609375,0.625,0.6041669845581055,0.609375,21960000.0 1984-06-28,0.6302080154418945,0.6354169845581055,0.6041669845581055,0.609375,13185600.0 1984-06-29,0.6302080154418945,0.640625,0.6223959922790527,0.6302080154418945,20860800.0 1984-07-02,0.6041669845581055,0.6354169845581055,0.59375,0.6302080154418945,19833600.0 1984-07-03,0.609375,0.6145830154418945,0.5989580154418945,0.6041669845581055,29596800.0 1984-07-05,0.59375,0.6145830154418945,0.59375,0.609375,17764800.0 1984-07-06,0.578125,0.5989580154418945,0.5677080154418945,0.59375,33964800.0 1984-07-09,0.5989580154418945,0.6041669845581055,0.5625,0.578125,35256000.0 1984-07-10,0.6302080154418945,0.6354169845581055,0.5989580154418945,0.5989580154418945,31113600.0 1984-07-11,0.609375,0.6354169845581055,0.609375,0.6302080154418945,31972800.0 1984-07-12,0.5885419845581055,0.609375,0.5625,0.609375,63753600.0 1984-07-13,0.5989580154418945,0.6041669845581055,0.5833330154418945,0.5885419845581055,23817600.0 1984-07-16,0.5989580154418945,0.609375,0.5885419845581055,0.5989580154418945,19560000.0 1984-07-17,0.6015629768371582,0.609375,0.59375,0.5989580154418945,21940800.0 1984-07-18,0.6041669845581055,0.609375,0.5911459922790527,0.6015629768371582,9374400.0 1984-07-19,0.5677080154418945,0.6041669845581055,0.5677080154418945,0.6041669845581055,22814400.0 1984-07-20,0.5520830154418945,0.5833330154418945,0.546875,0.5677080154418945,32414400.0 1984-07-23,0.5572919845581055,0.5625,0.5364580154418945,0.5520830154418945,27916800.0 1984-07-24,0.546875,0.5729169845581055,0.546875,0.5572919845581055,17212800.0 1984-07-25,0.5625,0.5729169845581055,0.5260419845581055,0.546875,25713600.0 1984-07-26,0.59375,0.6041669845581055,0.5677080154418945,0.5677080154418945,31344000.0 1984-07-27,0.6197919845581055,0.625,0.59375,0.59375,31646400.0 1984-07-30,0.625,0.6354169845581055,0.6145830154418945,0.6197919845581055,13809600.0 1984-07-31,0.6354169845581055,0.6458330154418945,0.6197919845581055,0.625,17059200.0 1984-08-01,0.65625,0.6614580154418945,0.6354169845581055,0.6354169845581055,18729600.0 1984-08-02,0.6875,0.6875,0.6510419845581055,0.65625,36211200.0 1984-08-03,0.734375,0.7395830154418945,0.6770830154418945,0.6875,61209600.0 1984-08-06,0.71875,0.765625,0.7135419845581055,0.734375,47236800.0 1984-08-07,0.7161459922790527,0.7291669845581055,0.6979169845581055,0.71875,33072000.0 1984-08-08,0.6979169845581055,0.7291669845581055,0.6927080154418945,0.7161459922790527,30019200.0 1984-08-09,0.71875,0.7239580154418945,0.6770830154418945,0.6979169845581055,82944000.0 1984-08-10,0.7395830154418945,0.7708330154418945,0.7291669845581055,0.7291669845581055,90748800.0 1984-08-13,0.734375,0.75,0.7291669845581055,0.7395830154418945,21820800.0 1984-08-14,0.71875,0.7447919845581055,0.7083330154418945,0.734375,19147200.0 1984-08-15,0.7135419845581055,0.734375,0.7083330154418945,0.71875,17016000.0 1984-08-16,0.7135419845581055,0.7239580154418945,0.7083330154418945,0.7135419845581055,12710400.0 1984-08-17,0.71875,0.7291669845581055,0.7135419845581055,0.7135419845581055,14092800.0 1984-08-20,0.71875,0.7239580154418945,0.7083330154418945,0.71875,6129600.0 1984-08-21,0.75,0.7552080154418945,0.7135419845581055,0.71875,47361600.0 1984-08-22,0.734375,0.7760419845581055,0.734375,0.75,38366400.0 1984-08-23,0.7552080154418945,0.765625,0.734375,0.734375,19804800.0 1984-08-24,0.7760419845581055,0.78125,0.7604169845581055,0.7604169845581055,30086400.0 1984-08-27,0.765625,0.7760419845581055,0.75,0.7760419845581055,10752000.0 1984-08-28,0.7760419845581055,0.7760419845581055,0.7552080154418945,0.765625,13617600.0 1984-08-29,0.765625,0.78125,0.7604169845581055,0.7760419845581055,13329600.0 1984-08-30,0.7604169845581055,0.7708330154418945,0.7552080154418945,0.765625,12883200.0 1984-08-31,0.75,0.765625,0.7447919845581055,0.7604169845581055,15638400.0 1984-09-04,0.7239580154418945,0.75,0.7083330154418945,0.75,12902400.0 1984-09-05,0.71875,0.7239580154418945,0.6979169845581055,0.7239580154418945,20808000.0 1984-09-06,0.7395830154418945,0.75,0.7135419845581055,0.71875,16737600.0 1984-09-07,0.7291669845581055,0.7552080154418945,0.71875,0.7395830154418945,23764800.0 1984-09-10,0.71875,0.734375,0.7135419845581055,0.7291669845581055,45782400.0 1984-09-11,0.7239580154418945,0.7447919845581055,0.71875,0.71875,25118400.0 1984-09-12,0.703125,0.7291669845581055,0.6875,0.7239580154418945,20568000.0 1984-09-13,0.7239580154418945,0.7239580154418945,0.6979169845581055,0.703125,28492800.0 1984-09-14,0.7447919845581055,0.75,0.7291669845581055,0.7291669845581055,30696000.0 1984-09-17,0.7291669845581055,0.75,0.7291669845581055,0.7447919845581055,24873600.0 1984-09-18,0.703125,0.734375,0.6979169845581055,0.7291669845581055,24489600.0 1984-09-19,0.6510419845581055,0.7083330154418945,0.6458330154418945,0.703125,71208000.0 1984-09-20,0.6770830154418945,0.6822919845581055,0.6510419845581055,0.6510419845581055,31411200.0 1984-09-21,0.65625,0.703125,0.6510419845581055,0.6770830154418945,33532800.0 1984-09-24,0.640625,0.6614580154418945,0.6302080154418945,0.65625,25363200.0 1984-09-25,0.6458330154418945,0.65625,0.6302080154418945,0.640625,24595200.0 1984-09-26,0.640625,0.6666669845581055,0.6354169845581055,0.6458330154418945,39403200.0 1984-09-27,0.6354169845581055,0.65625,0.6197919845581055,0.640625,27604800.0 1984-09-28,0.6458330154418945,0.6458330154418945,0.6354169845581055,0.6354169845581055,16344000.0 1984-10-01,0.6145830154418945,0.6458330154418945,0.6145830154418945,0.6458330154418945,20683200.0 1984-10-02,0.6015629768371582,0.625,0.5989580154418945,0.6145830154418945,24739200.0 1984-10-03,0.6041669845581055,0.609375,0.59375,0.6015629768371582,38846400.0 1984-10-04,0.6145830154418945,0.6302080154418945,0.6041669845581055,0.6041669845581055,32952000.0 1984-10-05,0.59375,0.625,0.5885419845581055,0.6145830154418945,32145600.0 1984-10-08,0.5833330154418945,0.5989580154418945,0.578125,0.59375,10516800.0 1984-10-09,0.578125,0.5989580154418945,0.578125,0.5833330154418945,13526400.0 1984-10-10,0.5885419845581055,0.6041669845581055,0.5625,0.578125,38404800.0 1984-10-11,0.59375,0.609375,0.5885419845581055,0.5885419845581055,58900800.0 1984-10-12,0.6197919845581055,0.6197919845581055,0.5885419845581055,0.59375,23380800.0 1984-10-15,0.6458330154418945,0.6614580154418945,0.6145830154418945,0.6197919845581055,21912000.0 1984-10-16,0.6145830154418945,0.6458330154418945,0.6041669845581055,0.6458330154418945,26289600.0 1984-10-17,0.6145830154418945,0.625,0.6041669845581055,0.6145830154418945,37843200.0 1984-10-18,0.65625,0.6614580154418945,0.6041669845581055,0.6145830154418945,39988800.0 1984-10-19,0.65625,0.6927080154418945,0.65625,0.65625,69609600.0 1984-10-22,0.640625,0.6614580154418945,0.6354169845581055,0.65625,15993600.0 1984-10-23,0.640625,0.6510419845581055,0.6354169845581055,0.640625,14836800.0 1984-10-24,0.625,0.640625,0.6145830154418945,0.640625,18206400.0 1984-10-25,0.5729169845581055,0.6041669845581055,0.5520830154418945,0.6041669845581055,87897600.0 1984-10-26,0.5677080154418945,0.5729169845581055,0.5520830154418945,0.5729169845581055,66758400.0 1984-10-29,0.578125,0.578125,0.5625,0.5677080154418945,22804800.0 1984-10-30,0.5833330154418945,0.5989580154418945,0.5729169845581055,0.578125,32395200.0 1984-10-31,0.578125,0.59375,0.5729169845581055,0.5833330154418945,22334400.0 1984-11-01,0.5833330154418945,0.59375,0.5729169845581055,0.578125,17155200.0 1984-11-02,0.5572919845581055,0.5833330154418945,0.5572919845581055,0.5833330154418945,61977600.0 1984-11-05,0.5729169845581055,0.5729169845581055,0.5572919845581055,0.5572919845581055,30792000.0 1984-11-06,0.6145830154418945,0.6197919845581055,0.5677080154418945,0.5729169845581055,38601600.0 1984-11-07,0.6041669845581055,0.6197919845581055,0.59375,0.6145830154418945,38870400.0 1984-11-08,0.5885419845581055,0.609375,0.578125,0.6041669845581055,15825600.0 1984-11-09,0.5885419845581055,0.6041669845581055,0.5833330154418945,0.5885419845581055,20596800.0 1984-11-12,0.6041669845581055,0.6041669845581055,0.5833330154418945,0.5885419845581055,7123200.0 1984-11-13,0.59375,0.6041669845581055,0.5885419845581055,0.6041669845581055,17160000.0 1984-11-14,0.6041669845581055,0.6041669845581055,0.5833330154418945,0.59375,22070400.0 1984-11-15,0.5885419845581055,0.6041669845581055,0.5833330154418945,0.6041669845581055,22924800.0 1984-11-16,0.59375,0.5989580154418945,0.5833330154418945,0.5885419845581055,10113600.0 1984-11-19,0.578125,0.59375,0.5729169845581055,0.59375,14640000.0 1984-11-20,0.578125,0.5885419845581055,0.5729169845581055,0.578125,15451200.0 1984-11-21,0.5833330154418945,0.5885419845581055,0.5625,0.578125,22660800.0 1984-11-23,0.59375,0.59375,0.578125,0.5833330154418945,42681600.0 1984-11-26,0.5885419845581055,0.5989580154418945,0.5833330154418945,0.59375,21998400.0 1984-11-27,0.5885419845581055,0.59375,0.5729169845581055,0.5885419845581055,28497600.0 1984-11-28,0.5885419845581055,0.5989580154418945,0.5885419845581055,0.5885419845581055,26918400.0 1984-11-29,0.59375,0.5989580154418945,0.5833330154418945,0.5885419845581055,20073600.0 1984-11-30,0.59375,0.5989580154418945,0.5833330154418945,0.59375,15984000.0 1984-12-03,0.5885419845581055,0.6015629768371582,0.578125,0.59375,27681600.0 1984-12-04,0.5885419845581055,0.5989580154418945,0.5833330154418945,0.5885419845581055,21403200.0 1984-12-05,0.5885419845581055,0.59375,0.5833330154418945,0.5885419845581055,16713600.0 1984-12-06,0.59375,0.6015629768371582,0.5833330154418945,0.5885419845581055,21225600.0 1984-12-07,0.59375,0.6041669845581055,0.59375,0.59375,9748800.0 1984-12-10,0.59375,0.5989580154418945,0.5833330154418945,0.59375,18158400.0 1984-12-11,0.578125,0.59375,0.5755209922790527,0.59375,19152000.0 1984-12-12,0.5729169845581055,0.5833330154418945,0.5703129768371582,0.578125,20164800.0 1984-12-13,0.53125,0.5416669845581055,0.5208330154418945,0.5416669845581055,63820800.0 1984-12-14,0.5260419845581055,0.53125,0.5208330154418945,0.53125,40728000.0 1984-12-17,0.5260419845581055,0.53125,0.515625,0.5260419845581055,19046400.0 1984-12-18,0.5729169845581055,0.5833330154418945,0.53125,0.53125,30811200.0 1984-12-19,0.59375,0.6119790077209473,0.578125,0.578125,70814400.0 1984-12-20,0.578125,0.5989580154418945,0.578125,0.59375,18609600.0 1984-12-21,0.578125,0.5859379768371582,0.5677080154418945,0.578125,25560000.0 1984-12-24,0.5989580154418945,0.609375,0.578125,0.578125,18873600.0 1984-12-26,0.59375,0.6041669845581055,0.5885419845581055,0.5989580154418945,8227200.0 1984-12-27,0.5911459922790527,0.5989580154418945,0.5885419845581055,0.59375,17265600.0 1984-12-28,0.5885419845581055,0.5989580154418945,0.5833330154418945,0.5911459922790527,14126400.0 1984-12-31,0.5833330154418945,0.59375,0.5833330154418945,0.5885419845581055,27748800.0 1985-01-02,0.5729169845581055,0.5885419845581055,0.5677080154418945,0.5833330154418945,27259200.0 1985-01-03,0.5833330154418945,0.59375,0.5729169845581055,0.5729169845581055,31075200.0 1985-01-04,0.59375,0.5989580154418945,0.5833330154418945,0.5833330154418945,11688000.0 1985-01-07,0.609375,0.609375,0.5885419845581055,0.59375,12465600.0 1985-01-08,0.5885419845581055,0.6197919845581055,0.578125,0.609375,33734400.0 1985-01-09,0.5989580154418945,0.609375,0.578125,0.5885419845581055,16881600.0 1985-01-10,0.625,0.6302080154418945,0.5989580154418945,0.5989580154418945,31646400.0 1985-01-11,0.6354169845581055,0.6354169845581055,0.6197919845581055,0.625,33379200.0 1985-01-14,0.6458330154418945,0.6510419845581055,0.6197919845581055,0.6354169845581055,42153600.0 1985-01-15,0.6510419845581055,0.6614580154418945,0.6458330154418945,0.6458330154418945,61353600.0 1985-01-16,0.6458330154418945,0.6666669845581055,0.640625,0.6510419845581055,44774400.0 1985-01-17,0.6354169845581055,0.6510419845581055,0.6197919845581055,0.6458330154418945,26764800.0 1985-01-18,0.6458330154418945,0.6510419845581055,0.6302080154418945,0.6354169845581055,29054400.0 1985-01-21,0.6614580154418945,0.6614580154418945,0.640625,0.6458330154418945,33657600.0 1985-01-22,0.6666669845581055,0.6770830154418945,0.6614580154418945,0.6614580154418945,31905600.0 1985-01-23,0.65625,0.6666669845581055,0.6510419845581055,0.6666669845581055,20083200.0 1985-01-24,0.6614580154418945,0.6770830154418945,0.6458330154418945,0.65625,31065600.0 1985-01-25,0.6614580154418945,0.6640629768371582,0.6510419845581055,0.6614580154418945,24835200.0 1985-01-28,0.640625,0.6614580154418945,0.640625,0.6614580154418945,26284800.0 1985-01-29,0.6510419845581055,0.6510419845581055,0.6302080154418945,0.640625,27235200.0 1985-01-30,0.6510419845581055,0.671875,0.6484379768371582,0.6510419845581055,31732800.0 1985-01-31,0.640625,0.65625,0.6354169845581055,0.6510419845581055,20702400.0 1985-02-01,0.625,0.640625,0.6197919845581055,0.640625,17068800.0 1985-02-04,0.6614580154418945,0.6614580154418945,0.6197919845581055,0.625,21345600.0 1985-02-05,0.6614580154418945,0.671875,0.65625,0.6614580154418945,25852800.0 1985-02-06,0.640625,0.671875,0.6302080154418945,0.6614580154418945,35611200.0 1985-02-07,0.625,0.6458330154418945,0.625,0.640625,25804800.0 1985-02-08,0.6354169845581055,0.6354169845581055,0.6197919845581055,0.625,18336000.0 1985-02-11,0.6458330154418945,0.6510419845581055,0.6302080154418945,0.6354169845581055,20260800.0 1985-02-12,0.6458330154418945,0.65625,0.640625,0.6458330154418945,35875200.0 1985-02-13,0.6458330154418945,0.6458330154418945,0.609375,0.6458330154418945,51134400.0 1985-02-14,0.6302080154418945,0.6510419845581055,0.6197919845581055,0.6458330154418945,47760000.0 1985-02-15,0.59375,0.6302080154418945,0.5833330154418945,0.6302080154418945,35371200.0 1985-02-19,0.5833330154418945,0.59375,0.5677080154418945,0.59375,26160000.0 1985-02-20,0.5989580154418945,0.5989580154418945,0.5885419845581055,0.5885419845581055,21312000.0 1985-02-21,0.6041669845581055,0.609375,0.5911459922790527,0.5989580154418945,31041600.0 1985-02-22,0.6041669845581055,0.609375,0.5989580154418945,0.6041669845581055,12340800.0 1985-02-25,0.59375,0.6041669845581055,0.578125,0.6041669845581055,27364800.0 1985-02-26,0.59375,0.6041669845581055,0.5859379768371582,0.59375,18552000.0 1985-02-27,0.5729169845581055,0.59375,0.5677080154418945,0.59375,18384000.0 1985-02-28,0.5833330154418945,0.5885419845581055,0.5729169845581055,0.5729169845581055,10204800.0 1985-03-01,0.5833330154418945,0.5885419845581055,0.578125,0.5833330154418945,30768000.0 1985-03-04,0.5677080154418945,0.5833330154418945,0.5598959922790527,0.5833330154418945,15081600.0 1985-03-05,0.546875,0.5677080154418945,0.5364580154418945,0.5677080154418945,25267200.0 1985-03-06,0.5416669845581055,0.5520830154418945,0.5364580154418945,0.546875,38529600.0 1985-03-07,0.5364580154418945,0.5416669845581055,0.5260419845581055,0.5416669845581055,35078400.0 1985-03-08,0.53125,0.546875,0.5260419845581055,0.5364580154418945,12696000.0 1985-03-11,0.53125,0.5416669845581055,0.5260419845581055,0.53125,23764800.0 1985-03-12,0.546875,0.5520830154418945,0.5286459922790527,0.53125,23644800.0 1985-03-13,0.5208330154418945,0.5520830154418945,0.515625,0.546875,32688000.0 1985-03-14,0.5104169845581055,0.5260419845581055,0.5052080154418945,0.5208330154418945,41649600.0 1985-03-15,0.515625,0.53125,0.5052080154418945,0.5104169845581055,25939200.0 1985-03-18,0.5364580154418945,0.5416669845581055,0.5208330154418945,0.5208330154418945,21840000.0 1985-03-19,0.578125,0.5833330154418945,0.5364580154418945,0.5364580154418945,27273600.0 1985-03-20,0.5729169845581055,0.5833330154418945,0.5625,0.578125,16622400.0 1985-03-21,0.5625,0.5833330154418945,0.5572919845581055,0.5729169845581055,16507200.0 1985-03-22,0.5625,0.5833330154418945,0.5625,0.5625,24614400.0 1985-03-25,0.5338540077209473,0.5677080154418945,0.5286459922790527,0.5625,19992000.0 1985-03-26,0.5364580154418945,0.5416669845581055,0.5286459922790527,0.5338540077209473,13406400.0 1985-03-27,0.5520830154418945,0.5651040077209473,0.53125,0.5364580154418945,24763200.0 1985-03-28,0.5651040077209473,0.578125,0.5520830154418945,0.5520830154418945,25795200.0 1985-03-29,0.578125,0.5833330154418945,0.5625,0.5651040077209473,24777600.0 1985-04-01,0.5989580154418945,0.609375,0.5833330154418945,0.5833330154418945,34238400.0 1985-04-02,0.5885419845581055,0.6041669845581055,0.5833330154418945,0.5989580154418945,16867200.0 1985-04-03,0.5729169845581055,0.5885419845581055,0.5625,0.5885419845581055,10267200.0 1985-04-04,0.5677080154418945,0.5755209922790527,0.5572919845581055,0.5729169845581055,11380800.0 1985-04-08,0.5520830154418945,0.5729169845581055,0.546875,0.5677080154418945,8246400.0 1985-04-09,0.5572919845581055,0.5625,0.546875,0.5520830154418945,9470400.0 1985-04-10,0.5729169845581055,0.578125,0.5520830154418945,0.5572919845581055,18158400.0 1985-04-11,0.5677080154418945,0.5885419845581055,0.5677080154418945,0.5729169845581055,22939200.0 1985-04-12,0.5885419845581055,0.59375,0.5677080154418945,0.5677080154418945,25334400.0 1985-04-15,0.59375,0.5989580154418945,0.5833330154418945,0.5885419845581055,11942400.0 1985-04-16,0.6041669845581055,0.6041669845581055,0.5833330154418945,0.59375,26644800.0 1985-04-17,0.609375,0.609375,0.5989580154418945,0.6041669845581055,23068800.0 1985-04-18,0.59375,0.609375,0.59375,0.609375,48691200.0 1985-04-19,0.5885419845581055,0.6041669845581055,0.578125,0.59375,13003200.0 1985-04-22,0.5729169845581055,0.5885419845581055,0.5625,0.5885419845581055,13948800.0 1985-04-23,0.5677080154418945,0.5729169845581055,0.5520830154418945,0.5729169845581055,23875200.0 1985-04-24,0.5703129768371582,0.578125,0.5651040077209473,0.5677080154418945,26020800.0 1985-04-25,0.5833330154418945,0.5833330154418945,0.5677080154418945,0.5703129768371582,19156800.0 1985-04-26,0.578125,0.5885419845581055,0.578125,0.5833330154418945,13670400.0 1985-04-29,0.5520830154418945,0.578125,0.5494790077209473,0.578125,12979200.0 1985-04-30,0.5729169845581055,0.5729169845581055,0.546875,0.5520830154418945,21172800.0 1985-05-01,0.5572919845581055,0.5729169845581055,0.546875,0.5729169845581055,19166400.0 1985-05-02,0.5572919845581055,0.5625,0.5520830154418945,0.5572919845581055,8755200.0 1985-05-03,0.5520830154418945,0.5625,0.5520830154418945,0.5572919845581055,23702400.0 1985-05-06,0.53125,0.5572919845581055,0.5260419845581055,0.5520830154418945,16814400.0 1985-05-07,0.5416669845581055,0.5572919845581055,0.5260419845581055,0.53125,23304000.0 1985-05-08,0.546875,0.5520830154418945,0.53125,0.5416669845581055,11054400.0 1985-05-09,0.5364580154418945,0.5625,0.5364580154418945,0.546875,27494400.0 1985-05-10,0.5885419845581055,0.5885419845581055,0.5364580154418945,0.5364580154418945,45326400.0 1985-05-13,0.578125,0.5885419845581055,0.5729169845581055,0.5885419845581055,59620800.0 1985-05-14,0.5625,0.5859379768371582,0.5625,0.578125,29328000.0 1985-05-15,0.5677080154418945,0.578125,0.5625,0.5625,31363200.0 1985-05-16,0.578125,0.578125,0.5677080154418945,0.5677080154418945,15052800.0 1985-05-17,0.5729169845581055,0.578125,0.5677080154418945,0.578125,17467200.0 1985-05-20,0.5833330154418945,0.5885419845581055,0.5729169845581055,0.5729169845581055,35188800.0 1985-05-21,0.5807290077209473,0.5885419845581055,0.578125,0.5833330154418945,24715200.0 1985-05-22,0.578125,0.5833330154418945,0.5729169845581055,0.5807290077209473,17568000.0 1985-05-23,0.5677080154418945,0.578125,0.5677080154418945,0.578125,12734400.0 1985-05-24,0.5677080154418945,0.5729169845581055,0.5572919845581055,0.5677080154418945,30086400.0 1985-05-28,0.5625,0.578125,0.5572919845581055,0.5677080154418945,18614400.0 1985-05-29,0.5625,0.5677080154418945,0.5520830154418945,0.5625,13166400.0 1985-05-30,0.5260419845581055,0.5625,0.5208330154418945,0.5625,42345600.0 1985-05-31,0.5494790077209473,0.5520830154418945,0.5208330154418945,0.5260419845581055,32323200.0 1985-06-03,0.5520830154418945,0.5651040077209473,0.5442709922790527,0.5494790077209473,35952000.0 1985-06-04,0.5520830154418945,0.5520830154418945,0.5364580154418945,0.5520830154418945,25977600.0 1985-06-05,0.53125,0.5520830154418945,0.53125,0.5520830154418945,31214400.0 1985-06-06,0.5416669845581055,0.5416669845581055,0.515625,0.53125,46219200.0 1985-06-07,0.5364580154418945,0.546875,0.5364580154418945,0.5416669845581055,19924800.0 1985-06-10,0.5520830154418945,0.5572919845581055,0.53125,0.5364580154418945,39369600.0 1985-06-11,0.5390629768371582,0.5625,0.5364580154418945,0.5520830154418945,67123200.0 1985-06-12,0.5208330154418945,0.5416669845581055,0.5208330154418945,0.5390629768371582,39590400.0 1985-06-13,0.5104169845581055,0.5260419845581055,0.5,0.5208330154418945,47131200.0 1985-06-14,0.5104169845581055,0.5208330154418945,0.5,0.5104169845581055,78988800.0 1985-06-17,0.48958298563957214,0.5052080154418945,0.47395798563957214,0.5052080154418945,54835200.0 1985-06-18,0.484375,0.49479201436042786,0.47916701436042786,0.48958298563957214,47520000.0 1985-06-19,0.48958298563957214,0.5,0.484375,0.484375,41913600.0 1985-06-20,0.47916701436042786,0.49479201436042786,0.46875,0.48958298563957214,20486400.0 1985-06-21,0.5,0.5052080154418945,0.47395798563957214,0.47916701436042786,59414400.0 1985-06-24,0.5104169845581055,0.515625,0.48958298563957214,0.5,37281600.0 1985-06-25,0.5104169845581055,0.5364580154418945,0.5104169845581055,0.5104169845581055,75124800.0 1985-06-26,0.5416669845581055,0.5442709922790527,0.5104169845581055,0.5104169845581055,46622400.0 1985-06-27,0.546875,0.5546879768371582,0.5364580154418945,0.5416669845581055,34219200.0 1985-06-28,0.5416669845581055,0.5520830154418945,0.5364580154418945,0.546875,32942400.0 1985-07-01,0.546875,0.5572919845581055,0.5364580154418945,0.5416669845581055,13296000.0 1985-07-02,0.5572919845581055,0.5625,0.546875,0.546875,24446400.0 1985-07-03,0.5546879768371582,0.5572919845581055,0.546875,0.5572919845581055,19166400.0 1985-07-05,0.5625,0.5625,0.5520830154418945,0.5546879768371582,16440000.0 1985-07-08,0.5520830154418945,0.5625,0.5520830154418945,0.5625,21633600.0 1985-07-09,0.546875,0.5572919845581055,0.53125,0.5520830154418945,27537600.0 1985-07-10,0.5572919845581055,0.5572919845581055,0.5416669845581055,0.546875,28646400.0 1985-07-11,0.546875,0.5572919845581055,0.5416669845581055,0.5572919845581055,25094400.0 1985-07-12,0.5520830154418945,0.5572919845581055,0.546875,0.546875,19612800.0 1985-07-15,0.5651040077209473,0.578125,0.5520830154418945,0.5520830154418945,26620800.0 1985-07-16,0.5703129768371582,0.578125,0.5572919845581055,0.5651040077209473,23443200.0 1985-07-17,0.59375,0.6041669845581055,0.5729169845581055,0.5729169845581055,96259200.0 1985-07-18,0.5885419845581055,0.6041669845581055,0.5885419845581055,0.59375,49996800.0 1985-07-19,0.59375,0.6041669845581055,0.5885419845581055,0.5885419845581055,32620800.0 1985-07-22,0.5989580154418945,0.5989580154418945,0.59375,0.59375,26678400.0 1985-07-23,0.6041669845581055,0.6197919845581055,0.59375,0.5989580154418945,92908800.0 1985-07-24,0.609375,0.6145830154418945,0.5989580154418945,0.6041669845581055,30057600.0 1985-07-25,0.6197919845581055,0.6197919845581055,0.6041669845581055,0.609375,27480000.0 1985-07-26,0.5989580154418945,0.6197919845581055,0.5989580154418945,0.6197919845581055,28838400.0 1985-07-29,0.5677080154418945,0.6041669845581055,0.5625,0.5989580154418945,35112000.0 1985-07-30,0.5703129768371582,0.5729169845581055,0.5625,0.5677080154418945,32337600.0 1985-07-31,0.5885419845581055,0.59375,0.5677080154418945,0.5703129768371582,34041600.0 1985-08-01,0.6145830154418945,0.6197919845581055,0.5833330154418945,0.5885419845581055,47001600.0 1985-08-02,0.6145830154418945,0.625,0.609375,0.6145830154418945,26736000.0 1985-08-05,0.609375,0.6197919845581055,0.5989580154418945,0.6145830154418945,23304000.0 1985-08-06,0.59375,0.6145830154418945,0.59375,0.609375,22704000.0 1985-08-07,0.5885419845581055,0.5989580154418945,0.5885419845581055,0.59375,17524800.0 1985-08-08,0.6041669845581055,0.6041669845581055,0.5885419845581055,0.5885419845581055,36638400.0 1985-08-09,0.5989580154418945,0.6041669845581055,0.59375,0.6041669845581055,10248000.0 1985-08-12,0.5885419845581055,0.6041669845581055,0.5885419845581055,0.5989580154418945,16809600.0 1985-08-13,0.5833330154418945,0.59375,0.578125,0.5885419845581055,22843200.0 1985-08-14,0.5729169845581055,0.5833330154418945,0.5729169845581055,0.5833330154418945,18268800.0 1985-08-15,0.5572919845581055,0.578125,0.5572919845581055,0.5729169845581055,26217600.0 1985-08-16,0.546875,0.5625,0.546875,0.5572919845581055,16041600.0 1985-08-19,0.53125,0.5520830154418945,0.5208330154418945,0.546875,28132800.0 1985-08-20,0.5546879768371582,0.5572919845581055,0.5260419845581055,0.53125,30436800.0 1985-08-21,0.546875,0.5520830154418945,0.5416669845581055,0.5520830154418945,11587200.0 1985-08-22,0.546875,0.5520830154418945,0.546875,0.546875,15897600.0 1985-08-23,0.5416669845581055,0.5520830154418945,0.5364580154418945,0.546875,12945600.0 1985-08-26,0.5416669845581055,0.5416669845581055,0.5260419845581055,0.5416669845581055,12537600.0 1985-08-27,0.5364580154418945,0.546875,0.5364580154418945,0.5416669845581055,6216000.0 1985-08-28,0.5390629768371582,0.5416669845581055,0.5364580154418945,0.5364580154418945,8827200.0 1985-08-29,0.5416669845581055,0.546875,0.5364580154418945,0.5390629768371582,9628800.0 1985-08-30,0.5416669845581055,0.546875,0.5364580154418945,0.5416669845581055,8856000.0 1985-09-03,0.5364580154418945,0.5416669845581055,0.53125,0.5416669845581055,5212800.0 1985-09-04,0.5260419845581055,0.5364580154418945,0.5208330154418945,0.5364580154418945,8068800.0 1985-09-05,0.515625,0.53125,0.5104169845581055,0.5260419845581055,37296000.0 1985-09-06,0.53125,0.5338540077209473,0.515625,0.515625,28656000.0 1985-09-09,0.546875,0.546875,0.5260419845581055,0.53125,20092800.0 1985-09-10,0.5364580154418945,0.5520830154418945,0.53125,0.546875,17160000.0 1985-09-11,0.53125,0.5364580154418945,0.5208330154418945,0.5364580154418945,26083200.0 1985-09-12,0.5364580154418945,0.546875,0.5260419845581055,0.53125,51787200.0 1985-09-13,0.53125,0.5364580154418945,0.5208330154418945,0.5364580154418945,42388800.0 1985-09-16,0.5260419845581055,0.53125,0.5208330154418945,0.53125,36225600.0 1985-09-17,0.5130209922790527,0.5260419845581055,0.5104169845581055,0.5260419845581055,16113600.0 1985-09-18,0.53125,0.5364580154418945,0.5104169845581055,0.5130209922790527,40747200.0 1985-09-19,0.546875,0.5572919845581055,0.5416669845581055,0.5416669845581055,47990400.0 1985-09-20,0.546875,0.5572919845581055,0.546875,0.546875,24067200.0 1985-09-23,0.5572919845581055,0.5677080154418945,0.546875,0.546875,26860800.0 1985-09-24,0.546875,0.5625,0.5416669845581055,0.5572919845581055,13180800.0 1985-09-25,0.5260419845581055,0.5416669845581055,0.5260419845581055,0.5416669845581055,13430400.0 1985-09-26,0.5364580154418945,0.5416669845581055,0.5260419845581055,0.5260419845581055,26140800.0 1985-09-30,0.5364580154418945,0.5520830154418945,0.53125,0.546875,20198400.0 1985-10-01,0.5416669845581055,0.5416669845581055,0.53125,0.5364580154418945,12724800.0 1985-10-02,0.515625,0.5416669845581055,0.515625,0.5416669845581055,24585600.0 1985-10-03,0.5130209922790527,0.5260419845581055,0.5026040077209473,0.515625,40128000.0 1985-10-04,0.5,0.515625,0.49479201436042786,0.5130209922790527,32721600.0 1985-10-07,0.47916701436042786,0.5,0.47395798563957214,0.5,32222400.0 1985-10-08,0.46875,0.484375,0.45833298563957214,0.47916701436042786,44217600.0 1985-10-09,0.47916701436042786,0.48958298563957214,0.46354201436042786,0.46875,20817600.0 1985-10-10,0.453125,0.46875,0.43229201436042786,0.46875,71107200.0 1985-10-11,0.47916701436042786,0.47916701436042786,0.453125,0.453125,53438400.0 1985-10-14,0.5052080154418945,0.5104169845581055,0.47916701436042786,0.47916701436042786,35539200.0 1985-10-15,0.4921880066394806,0.5104169845581055,0.484375,0.5052080154418945,23140800.0 1985-10-16,0.5052080154418945,0.5052080154418945,0.48958298563957214,0.4921880066394806,16214400.0 1985-10-17,0.48958298563957214,0.5104169845581055,0.48958298563957214,0.5052080154418945,16118400.0 1985-10-18,0.47395798563957214,0.49479201436042786,0.46875,0.48958298563957214,31176000.0 1985-10-21,0.47395798563957214,0.48958298563957214,0.47395798563957214,0.47395798563957214,18355200.0 1985-10-22,0.48958298563957214,0.5,0.47395798563957214,0.47395798563957214,33561600.0 1985-10-23,0.5052080154418945,0.5104169845581055,0.48958298563957214,0.48958298563957214,32294400.0 1985-10-24,0.5260419845581055,0.5364580154418945,0.5052080154418945,0.5052080154418945,100291200.0 1985-10-25,0.515625,0.53125,0.515625,0.5260419845581055,48571200.0 1985-10-28,0.5208330154418945,0.5208330154418945,0.5,0.515625,24297600.0 1985-10-29,0.5364580154418945,0.5416669845581055,0.515625,0.5208330154418945,30408000.0 1985-10-30,0.5364580154418945,0.546875,0.5286459922790527,0.5364580154418945,24921600.0 1985-10-31,0.53125,0.5364580154418945,0.5260419845581055,0.5364580154418945,14452800.0 1985-11-01,0.5364580154418945,0.546875,0.53125,0.53125,19108800.0 1985-11-04,0.5208330154418945,0.5416669845581055,0.515625,0.5364580154418945,24691200.0 1985-11-05,0.515625,0.5208330154418945,0.5052080154418945,0.5208330154418945,24211200.0 1985-11-06,0.5416669845581055,0.5546879768371582,0.515625,0.515625,56659200.0 1985-11-07,0.5520830154418945,0.5572919845581055,0.5416669845581055,0.5416669845581055,80779200.0 1985-11-08,0.546875,0.5520830154418945,0.5416669845581055,0.5520830154418945,23961600.0 1985-11-11,0.5625,0.5677080154418945,0.5416669845581055,0.546875,30374400.0 1985-11-12,0.5572919845581055,0.5703129768371582,0.5572919845581055,0.5625,44073600.0 1985-11-13,0.5572919845581055,0.5572919845581055,0.5520830154418945,0.5572919845581055,17126400.0 1985-11-14,0.5625,0.5677080154418945,0.5520830154418945,0.5572919845581055,25214400.0 1985-11-15,0.578125,0.5833330154418945,0.5625,0.5625,49089600.0 1985-11-18,0.5833330154418945,0.5833330154418945,0.5729169845581055,0.578125,30758400.0 1985-11-19,0.6145830154418945,0.6145830154418945,0.578125,0.5833330154418945,119664000.0 1985-11-20,0.5885419845581055,0.6197919845581055,0.5885419845581055,0.6145830154418945,53913600.0 1985-11-21,0.5989580154418945,0.6041669845581055,0.5885419845581055,0.5885419845581055,29640000.0 1985-11-22,0.59375,0.6041669845581055,0.59375,0.5989580154418945,36436800.0 1985-11-25,0.578125,0.5989580154418945,0.5729169845581055,0.59375,15744000.0 1985-11-26,0.5833330154418945,0.5885419845581055,0.5729169845581055,0.578125,21302400.0 1985-11-27,0.6041669845581055,0.6197919845581055,0.578125,0.5833330154418945,42072000.0 1985-11-29,0.59375,0.609375,0.5885419845581055,0.6041669845581055,14212800.0 1985-12-02,0.5833330154418945,0.5989580154418945,0.5729169845581055,0.59375,12388800.0 1985-12-03,0.5885419845581055,0.59375,0.578125,0.5833330154418945,14289600.0 1985-12-04,0.6145830154418945,0.6197919845581055,0.5833330154418945,0.5885419845581055,37953600.0 1985-12-05,0.6197919845581055,0.6354169845581055,0.6145830154418945,0.6145830154418945,84902400.0 1985-12-06,0.6119790077209473,0.625,0.6041669845581055,0.6197919845581055,35083200.0 1985-12-09,0.6197919845581055,0.625,0.609375,0.6119790077209473,29059200.0 1985-12-10,0.6197919845581055,0.625,0.609375,0.6197919845581055,43132800.0 1985-12-11,0.625,0.6302080154418945,0.6145830154418945,0.6197919845581055,41505600.0 1985-12-12,0.6197919845581055,0.6302080154418945,0.6197919845581055,0.625,29697600.0 1985-12-13,0.6380209922790527,0.6458330154418945,0.6197919845581055,0.6197919845581055,41054400.0 1985-12-16,0.640625,0.6510419845581055,0.6354169845581055,0.6380209922790527,32496000.0 1985-12-17,0.6197919845581055,0.640625,0.6197919845581055,0.640625,31944000.0 1985-12-18,0.5989580154418945,0.625,0.5885419845581055,0.6197919845581055,24316800.0 1985-12-19,0.6041669845581055,0.609375,0.59375,0.5989580154418945,27772800.0 1985-12-20,0.59375,0.6041669845581055,0.5885419845581055,0.6041669845581055,25416000.0 1985-12-23,0.5833330154418945,0.59375,0.578125,0.59375,22387200.0 1985-12-24,0.5833330154418945,0.5885419845581055,0.5755209922790527,0.5833330154418945,13598400.0 1985-12-26,0.5885419845581055,0.59375,0.578125,0.5833330154418945,9537600.0 1985-12-27,0.609375,0.609375,0.5833330154418945,0.5885419845581055,19267200.0 1985-12-30,0.6145830154418945,0.6197919845581055,0.6041669845581055,0.609375,13723200.0 1985-12-31,0.609375,0.6197919845581055,0.609375,0.6145830154418945,24019200.0 1986-01-02,0.5989580154418945,0.609375,0.59375,0.609375,12508800.0 1986-01-03,0.5885419845581055,0.5989580154418945,0.5729169845581055,0.5989580154418945,25747200.0 1986-01-06,0.5572919845581055,0.5885419845581055,0.5572919845581055,0.5885419845581055,37084800.0 1986-01-07,0.5677080154418945,0.578125,0.5572919845581055,0.5572919845581055,41995200.0 1986-01-08,0.5572919845581055,0.5833330154418945,0.5572919845581055,0.5677080154418945,55344000.0 1986-01-09,0.5572919845581055,0.5625,0.546875,0.5572919845581055,32760000.0 1986-01-10,0.5729169845581055,0.5729169845581055,0.5625,0.5625,30316800.0 1986-01-13,0.5729169845581055,0.5729169845581055,0.5572919845581055,0.5729169845581055,18187200.0 1986-01-14,0.5833330154418945,0.59375,0.578125,0.578125,22977600.0 1986-01-15,0.5911459922790527,0.5989580154418945,0.5677080154418945,0.5833330154418945,28900800.0 1986-01-16,0.6197919845581055,0.6197919845581055,0.59375,0.59375,46872000.0 1986-01-17,0.6354169845581055,0.6458330154418945,0.6145830154418945,0.6197919845581055,45038400.0 1986-01-20,0.6302080154418945,0.6354169845581055,0.6145830154418945,0.6354169845581055,28248000.0 1986-01-21,0.6197919845581055,0.6354169845581055,0.6145830154418945,0.6302080154418945,18979200.0 1986-01-22,0.6145830154418945,0.6302080154418945,0.6145830154418945,0.6197919845581055,18484800.0 1986-01-23,0.6145830154418945,0.6197919845581055,0.6041669845581055,0.6145830154418945,15643200.0 1986-01-24,0.609375,0.6302080154418945,0.609375,0.6145830154418945,69916800.0 1986-01-27,0.578125,0.6145830154418945,0.5677080154418945,0.609375,186470400.0 1986-01-28,0.5885419845581055,0.5885419845581055,0.5729169845581055,0.578125,42854400.0 1986-01-29,0.5989580154418945,0.6197919845581055,0.5885419845581055,0.5885419845581055,94008000.0 1986-01-30,0.5833330154418945,0.6041669845581055,0.578125,0.5989580154418945,31348800.0 1986-01-31,0.5885419845581055,0.5989580154418945,0.578125,0.5833330154418945,18355200.0 1986-02-03,0.5989580154418945,0.5989580154418945,0.5833330154418945,0.5885419845581055,21004800.0 1986-02-04,0.6302080154418945,0.6354169845581055,0.59375,0.5989580154418945,76056000.0 1986-02-05,0.6666669845581055,0.671875,0.6302080154418945,0.6302080154418945,82401600.0 1986-02-06,0.6302080154418945,0.6666669845581055,0.609375,0.6666669845581055,165700800.0 1986-02-07,0.6354169845581055,0.640625,0.6145830154418945,0.6302080154418945,191558400.0 1986-02-10,0.6145830154418945,0.640625,0.609375,0.6354169845581055,50505600.0 1986-02-11,0.609375,0.6171879768371582,0.5989580154418945,0.6145830154418945,114499200.0 1986-02-12,0.5989580154418945,0.609375,0.59375,0.609375,105816000.0 1986-02-13,0.5833330154418945,0.6145830154418945,0.578125,0.5989580154418945,66916800.0 1986-02-14,0.5989580154418945,0.609375,0.5833330154418945,0.5833330154418945,41260800.0 1986-02-18,0.5989580154418945,0.609375,0.5885419845581055,0.5989580154418945,32236800.0 1986-02-19,0.5885419845581055,0.5989580154418945,0.5833330154418945,0.5989580154418945,47400000.0 1986-02-20,0.59375,0.59375,0.578125,0.5885419845581055,23145600.0 1986-02-21,0.609375,0.609375,0.5885419845581055,0.59375,28147200.0 1986-02-24,0.609375,0.6197919845581055,0.6041669845581055,0.609375,34051200.0 1986-02-25,0.5989580154418945,0.609375,0.5885419845581055,0.609375,27004800.0 1986-02-26,0.5885419845581055,0.5989580154418945,0.5833330154418945,0.5989580154418945,35491200.0 1986-02-27,0.5885419845581055,0.59375,0.578125,0.5885419845581055,29865600.0 1986-02-28,0.578125,0.5989580154418945,0.578125,0.5885419845581055,64003200.0 1986-03-03,0.546875,0.578125,0.5416669845581055,0.578125,61262400.0 1986-03-04,0.5520830154418945,0.5677080154418945,0.546875,0.546875,49473600.0 1986-03-05,0.5677080154418945,0.5729169845581055,0.53125,0.5520830154418945,64814400.0 1986-03-06,0.5625,0.5833330154418945,0.5625,0.5677080154418945,40497600.0 1986-03-07,0.53125,0.5677080154418945,0.53125,0.5625,53347200.0 1986-03-10,0.5572919845581055,0.5572919845581055,0.53125,0.53125,28276800.0 1986-03-11,0.5885419845581055,0.5989580154418945,0.5520830154418945,0.5572919845581055,64944000.0 1986-03-12,0.59375,0.609375,0.59375,0.59375,77400000.0 1986-03-13,0.5885419845581055,0.5989580154418945,0.578125,0.59375,50716800.0 1986-03-14,0.5677080154418945,0.5989580154418945,0.5625,0.5885419845581055,47208000.0 1986-03-17,0.5677080154418945,0.5729169845581055,0.5520830154418945,0.5677080154418945,26947200.0 1986-03-18,0.5729169845581055,0.5833330154418945,0.5625,0.5677080154418945,40896000.0 1986-03-19,0.5625,0.578125,0.5625,0.5729169845581055,21091200.0 1986-03-20,0.5729169845581055,0.578125,0.5625,0.5625,21614400.0 1986-03-21,0.5677080154418945,0.578125,0.5677080154418945,0.5729169845581055,33187200.0 1986-03-24,0.578125,0.578125,0.5625,0.5677080154418945,16588800.0 1986-03-25,0.5729169845581055,0.5833330154418945,0.5729169845581055,0.578125,26385600.0 1986-03-26,0.5572919845581055,0.578125,0.5520830154418945,0.5729169845581055,31886400.0 1986-03-27,0.546875,0.5677080154418945,0.546875,0.5572919845581055,37881600.0 1986-03-31,0.5416669845581055,0.5520830154418945,0.5260419845581055,0.546875,42926400.0 1986-04-01,0.5260419845581055,0.5416669845581055,0.5208330154418945,0.5416669845581055,44630400.0 1986-04-02,0.5260419845581055,0.53125,0.5104169845581055,0.5260419845581055,33595200.0 1986-04-03,0.5260419845581055,0.5416669845581055,0.5208330154418945,0.5260419845581055,32385600.0 1986-04-04,0.5260419845581055,0.53125,0.5208330154418945,0.5260419845581055,44155200.0 1986-04-07,0.5208330154418945,0.5260419845581055,0.515625,0.5260419845581055,40478400.0 1986-04-08,0.546875,0.5520830154418945,0.5260419845581055,0.5260419845581055,35452800.0 1986-04-09,0.5416669845581055,0.5572919845581055,0.5338540077209473,0.546875,32716800.0 1986-04-10,0.5833330154418945,0.5885419845581055,0.5416669845581055,0.5416669845581055,63878400.0 1986-04-11,0.59375,0.609375,0.5833330154418945,0.5833330154418945,84648000.0 1986-04-14,0.5885419845581055,0.59375,0.578125,0.59375,37161600.0 1986-04-15,0.5833330154418945,0.59375,0.5729169845581055,0.5885419845581055,25459200.0 1986-04-16,0.6041669845581055,0.609375,0.578125,0.5833330154418945,32294400.0 1986-04-17,0.6041669845581055,0.6197919845581055,0.5989580154418945,0.6041669845581055,47995200.0 1986-04-18,0.59375,0.6041669845581055,0.5885419845581055,0.6041669845581055,31051200.0 1986-04-21,0.59375,0.5989580154418945,0.5885419845581055,0.59375,22924800.0 1986-04-22,0.6041669845581055,0.609375,0.59375,0.59375,31814400.0 1986-04-23,0.5989580154418945,0.6041669845581055,0.5885419845581055,0.6041669845581055,21571200.0 1986-04-24,0.6197919845581055,0.625,0.5989580154418945,0.5989580154418945,78820800.0 1986-04-25,0.6458330154418945,0.6510419845581055,0.6145830154418945,0.6197919845581055,77640000.0 1986-04-28,0.640625,0.6510419845581055,0.625,0.6458330154418945,27264000.0 1986-04-29,0.6197919845581055,0.6458330154418945,0.609375,0.640625,51902400.0 1986-04-30,0.59375,0.625,0.59375,0.6197919845581055,34891200.0 1986-05-01,0.5989580154418945,0.5989580154418945,0.5833330154418945,0.59375,16646400.0 1986-05-02,0.5833330154418945,0.6041669845581055,0.578125,0.5989580154418945,25680000.0 1986-05-05,0.5833330154418945,0.59375,0.578125,0.5833330154418945,15302400.0 1986-05-06,0.6041669845581055,0.6041669845581055,0.5833330154418945,0.5833330154418945,21604800.0 1986-05-07,0.59375,0.6041669845581055,0.5859379768371582,0.6041669845581055,13195200.0 1986-05-08,0.5963540077209473,0.6041669845581055,0.5833330154418945,0.59375,16156800.0 1986-05-09,0.609375,0.609375,0.59375,0.5963540077209473,17500800.0 1986-05-12,0.609375,0.6197919845581055,0.6041669845581055,0.609375,18398400.0 1986-05-13,0.6015629768371582,0.6145830154418945,0.59375,0.609375,12292800.0 1986-05-14,0.5859379768371582,0.6041669845581055,0.5833330154418945,0.6015629768371582,41448000.0 1986-05-15,0.5625,0.5833330154418945,0.5520830154418945,0.5833330154418945,40838400.0 1986-05-16,0.546875,0.5625,0.5416669845581055,0.5625,23260800.0 1986-05-19,0.5520830154418945,0.5572919845581055,0.5416669845581055,0.546875,19891200.0 1986-05-20,0.5572919845581055,0.5572919845581055,0.546875,0.5520830154418945,21859200.0 1986-05-21,0.5520830154418945,0.5625,0.5520830154418945,0.5572919845581055,10891200.0 1986-05-22,0.5494790077209473,0.5572919845581055,0.5416669845581055,0.5520830154418945,28550400.0 1986-05-23,0.5338540077209473,0.546875,0.53125,0.546875,48139200.0 1986-05-27,0.5416669845581055,0.5416669845581055,0.53125,0.5338540077209473,22430400.0 1986-05-28,0.5416669845581055,0.546875,0.5260419845581055,0.5416669845581055,65942400.0 1986-05-29,0.5625,0.5677080154418945,0.5364580154418945,0.5416669845581055,74097600.0 1986-05-30,0.5677080154418945,0.578125,0.5625,0.5625,21768000.0 1986-06-02,0.546875,0.5729169845581055,0.546875,0.5677080154418945,26136000.0 1986-06-03,0.5520830154418945,0.5520830154418945,0.5364580154418945,0.546875,30940800.0 1986-06-04,0.546875,0.5572919845581055,0.546875,0.5520830154418945,10459200.0 1986-06-05,0.5520830154418945,0.5572919845581055,0.546875,0.546875,7022400.0 1986-06-06,0.5364580154418945,0.5625,0.5364580154418945,0.5520830154418945,27892800.0 1986-06-09,0.5208330154418945,0.5416669845581055,0.5104169845581055,0.5364580154418945,52387200.0 1986-06-10,0.5208330154418945,0.5260419845581055,0.515625,0.5208330154418945,29121600.0 1986-06-11,0.515625,0.5364580154418945,0.5078129768371582,0.5208330154418945,65198400.0 1986-06-12,0.5078129768371582,0.5208330154418945,0.5052080154418945,0.515625,14832000.0 1986-06-13,0.5130209922790527,0.515625,0.5,0.5078129768371582,51547200.0 1986-06-16,0.49479201436042786,0.515625,0.484375,0.5130209922790527,34339200.0 1986-06-17,0.46875,0.5,0.46354201436042786,0.49479201436042786,61008000.0 1986-06-18,0.47395798563957214,0.47395798563957214,0.453125,0.46875,45268800.0 1986-06-19,0.49479201436042786,0.49479201436042786,0.46354201436042786,0.47395798563957214,44126400.0 1986-06-20,0.5,0.5,0.484375,0.49479201436042786,23668800.0 1986-06-23,0.48958298563957214,0.5,0.484375,0.5,18124800.0 1986-06-24,0.5,0.5104169845581055,0.484375,0.48958298563957214,26601600.0 1986-06-25,0.5,0.5104169845581055,0.49479201436042786,0.5,15542400.0 1986-06-26,0.47916701436042786,0.5052080154418945,0.47395798563957214,0.5,46929600.0 1986-06-27,0.47916701436042786,0.47916701436042786,0.46875,0.47916701436042786,14990400.0 1986-06-30,0.47916701436042786,0.49479201436042786,0.46875,0.47916701436042786,19521600.0 1986-07-01,0.47395798563957214,0.484375,0.46354201436042786,0.47916701436042786,17217600.0 1986-07-02,0.46875,0.47395798563957214,0.45833298563957214,0.47395798563957214,25574400.0 1986-07-03,0.46354201436042786,0.47395798563957214,0.46354201436042786,0.46875,22012800.0 1986-07-07,0.44791701436042786,0.46875,0.44270798563957214,0.46354201436042786,36816000.0 1986-07-08,0.453125,0.453125,0.44010400772094727,0.44791701436042786,37992000.0 1986-07-09,0.44791701436042786,0.453125,0.4375,0.44791701436042786,27648000.0 1986-07-10,0.4375,0.453125,0.43489599227905273,0.453125,63840000.0 1986-07-11,0.40104201436042786,0.4375,0.390625,0.43229201436042786,158400000.0 1986-07-14,0.40104201436042786,0.40625,0.39583298563957214,0.40625,28526400.0 1986-07-15,0.39583298563957214,0.41145798563957214,0.390625,0.40625,36662400.0 1986-07-16,0.3828130066394806,0.40104201436042786,0.38020798563957214,0.40104201436042786,40123200.0 1986-07-17,0.390625,0.390625,0.375,0.38541701436042786,41059200.0 1986-07-18,0.36458298563957214,0.390625,0.36458298563957214,0.390625,37987200.0 1986-07-21,0.36458298563957214,0.375,0.36458298563957214,0.36979201436042786,19555200.0 1986-07-22,0.38020798563957214,0.38020798563957214,0.359375,0.359375,21859200.0 1986-07-23,0.375,0.390625,0.375,0.38020798563957214,48960000.0 1986-07-24,0.38541701436042786,0.38541701436042786,0.36979201436042786,0.38020798563957214,54240000.0 1986-07-25,0.41145798563957214,0.41145798563957214,0.38020798563957214,0.38020798563957214,24912000.0 1986-07-28,0.39583298563957214,0.41666701436042786,0.390625,0.41145798563957214,26721600.0 1986-07-29,0.390625,0.39583298563957214,0.38541701436042786,0.39583298563957214,17755200.0 1986-07-30,0.40104201436042786,0.40104201436042786,0.38020798563957214,0.38541701436042786,37372800.0 1986-07-31,0.38020798563957214,0.41666701436042786,0.38020798563957214,0.40104201436042786,51360000.0 1986-08-01,0.38020798563957214,0.39583298563957214,0.375,0.390625,40636800.0 1986-08-04,0.375,0.38020798563957214,0.359375,0.375,28396800.0 1986-08-05,0.34635400772094727,0.36979201436042786,0.34375,0.36458298563957214,34824000.0 1986-08-06,0.35416701436042786,0.359375,0.34114599227905273,0.34895798563957214,35313600.0 1986-08-07,0.36458298563957214,0.375,0.35416701436042786,0.35416701436042786,28348800.0 1986-08-08,0.39583298563957214,0.40104201436042786,0.36458298563957214,0.36979201436042786,59520000.0 1986-08-11,0.40625,0.41666701436042786,0.39583298563957214,0.40104201436042786,32486400.0 1986-08-12,0.42708298563957214,0.43229201436042786,0.40364599227905273,0.41145798563957214,55200000.0 1986-08-13,0.41666701436042786,0.44270798563957214,0.41145798563957214,0.43229201436042786,34300800.0 1986-08-14,0.41145798563957214,0.421875,0.41145798563957214,0.41666701436042786,14678400.0 1986-08-15,0.41145798563957214,0.41666701436042786,0.40885400772094727,0.41666701436042786,14184000.0 1986-08-18,0.41145798563957214,0.41666701436042786,0.40625,0.41666701436042786,7665600.0 1986-08-19,0.421875,0.42708298563957214,0.40625,0.41145798563957214,16334400.0 1986-08-20,0.44270798563957214,0.44791701436042786,0.421875,0.421875,17424000.0 1986-08-21,0.44791701436042786,0.453125,0.44270798563957214,0.44791701436042786,33724800.0 1986-08-22,0.46875,0.47395798563957214,0.44270798563957214,0.44791701436042786,26433600.0 1986-08-25,0.453125,0.47395798563957214,0.453125,0.46875,21561600.0 1986-08-26,0.46875,0.46875,0.453125,0.453125,18734400.0 1986-08-27,0.46875,0.47395798563957214,0.45833298563957214,0.46875,23198400.0 1986-08-28,0.46354201436042786,0.47395798563957214,0.46354201436042786,0.46354201436042786,18960000.0 1986-08-29,0.47916701436042786,0.5052080154418945,0.46354201436042786,0.46354201436042786,43963200.0 1986-09-02,0.453125,0.484375,0.44791701436042786,0.47916701436042786,35164800.0 1986-09-03,0.45833298563957214,0.45833298563957214,0.44270798563957214,0.44791701436042786,35817600.0 1986-09-04,0.47395798563957214,0.484375,0.45833298563957214,0.45833298563957214,39115200.0 1986-09-05,0.46875,0.484375,0.45833298563957214,0.47395798563957214,33139200.0 1986-09-08,0.46354201436042786,0.46875,0.45833298563957214,0.46875,19526400.0 1986-09-09,0.453125,0.47395798563957214,0.453125,0.46354201436042786,40598400.0 1986-09-10,0.453125,0.45833298563957214,0.43229201436042786,0.44791701436042786,32419200.0 1986-09-11,0.42708298563957214,0.453125,0.42708298563957214,0.44791701436042786,45628800.0 1986-09-12,0.41666701436042786,0.43229201436042786,0.41666701436042786,0.42708298563957214,45331200.0 1986-09-15,0.40104201436042786,0.43229201436042786,0.390625,0.421875,29664000.0 1986-09-16,0.41666701436042786,0.421875,0.39583298563957214,0.40625,19737600.0 1986-09-17,0.42708298563957214,0.43229201436042786,0.40625,0.41666701436042786,18734400.0 1986-09-18,0.44270798563957214,0.453125,0.421875,0.421875,28041600.0 1986-09-19,0.42708298563957214,0.44270798563957214,0.41666701436042786,0.44270798563957214,25766400.0 1986-09-22,0.4375,0.44270798563957214,0.41666701436042786,0.43229201436042786,12028800.0 1986-09-23,0.4296880066394806,0.45833298563957214,0.421875,0.44791701436042786,52800000.0 1986-09-24,0.41666701436042786,0.4375,0.40625,0.43229201436042786,44064000.0 1986-09-25,0.40104201436042786,0.41666701436042786,0.390625,0.41666701436042786,28915200.0 1986-09-26,0.40625,0.41145798563957214,0.390625,0.40104201436042786,32937600.0 1986-09-29,0.40104201436042786,0.40625,0.390625,0.40104201436042786,33532800.0 1986-09-30,0.40625,0.41145798563957214,0.39583298563957214,0.40104201436042786,22627200.0 1986-10-01,0.40885400772094727,0.41666701436042786,0.40104201436042786,0.41145798563957214,26827200.0 1986-10-02,0.390625,0.41145798563957214,0.375,0.40625,39240000.0 1986-10-03,0.41145798563957214,0.41145798563957214,0.38020798563957214,0.39583298563957214,244800.0 1986-10-06,0.41145798563957214,0.421875,0.40625,0.41666701436042786,48000000.0 1986-10-07,0.39322900772094727,0.41145798563957214,0.390625,0.40625,31411200.0 1986-10-08,0.38541701436042786,0.39583298563957214,0.375,0.39583298563957214,41846400.0 1986-10-09,0.390625,0.39583298563957214,0.375,0.38541701436042786,54240000.0 1986-10-10,0.40625,0.41145798563957214,0.38541701436042786,0.390625,83520000.0 1986-10-13,0.41145798563957214,0.41145798563957214,0.40104201436042786,0.40104201436042786,7776000.0 1986-10-14,0.41145798563957214,0.42708298563957214,0.40625,0.41666701436042786,15508800.0 1986-10-15,0.40104201436042786,0.41145798563957214,0.39583298563957214,0.41145798563957214,37459200.0 1986-10-16,0.40104201436042786,0.40625,0.40104201436042786,0.40625,12417600.0 1986-10-17,0.40104201436042786,0.40625,0.39583298563957214,0.40104201436042786,18216000.0 1986-10-20,0.390625,0.40104201436042786,0.38541701436042786,0.40104201436042786,12763200.0 1986-10-21,0.39583298563957214,0.40104201436042786,0.38541701436042786,0.39583298563957214,27096000.0 1986-10-22,0.40104201436042786,0.40625,0.39583298563957214,0.39583298563957214,15292800.0 1986-10-23,0.421875,0.43229201436042786,0.39583298563957214,0.39583298563957214,57120000.0 1986-10-24,0.43229201436042786,0.4375,0.421875,0.42708298563957214,40411200.0 1986-10-27,0.4375,0.44791701436042786,0.43229201436042786,0.43229201436042786,33561600.0 1986-10-28,0.41666701436042786,0.4375,0.41666701436042786,0.43229201436042786,22065600.0 1986-10-29,0.421875,0.4296880066394806,0.41145798563957214,0.41666701436042786,16809600.0 1986-10-30,0.42708298563957214,0.4375,0.41666701436042786,0.42708298563957214,30014400.0 1986-10-31,0.421875,0.42708298563957214,0.41666701436042786,0.421875,38803200.0 1986-11-03,0.421875,0.42708298563957214,0.41666701436042786,0.41927099227905273,15993600.0 1986-11-04,0.44791701436042786,0.44791701436042786,0.41666701436042786,0.41666701436042786,42470400.0 1986-11-05,0.44270798563957214,0.45572900772094727,0.4375,0.44791701436042786,44563200.0 1986-11-06,0.44791701436042786,0.44791701436042786,0.43229201436042786,0.44270798563957214,36556800.0 1986-11-07,0.44270798563957214,0.453125,0.44270798563957214,0.44791701436042786,18350400.0 1986-11-10,0.43489599227905273,0.44791701436042786,0.42708298563957214,0.44270798563957214,19598400.0 1986-11-11,0.43229201436042786,0.44270798563957214,0.421875,0.44270798563957214,13776000.0 1986-11-12,0.421875,0.43229201436042786,0.421875,0.43229201436042786,11342400.0 1986-11-13,0.41666701436042786,0.43229201436042786,0.41666701436042786,0.42708298563957214,13257600.0 1986-11-14,0.421875,0.42708298563957214,0.41666701436042786,0.41666701436042786,8568000.0 1986-11-17,0.42708298563957214,0.43229201436042786,0.40625,0.421875,16641600.0 1986-11-18,0.41666701436042786,0.43229201436042786,0.41145798563957214,0.42708298563957214,16267200.0 1986-11-19,0.41666701436042786,0.42708298563957214,0.41145798563957214,0.41145798563957214,27580800.0 1986-11-20,0.42708298563957214,0.43229201436042786,0.41666701436042786,0.41666701436042786,12211200.0 1986-11-21,0.4375,0.4375,0.41666701436042786,0.421875,29049600.0 1986-11-24,0.44791701436042786,0.44791701436042786,0.43229201436042786,0.43229201436042786,49440000.0 1986-11-25,0.46354201436042786,0.46354201436042786,0.44270798563957214,0.44270798563957214,27729600.0 1986-11-26,0.46875,0.46875,0.45833298563957214,0.46354201436042786,25243200.0 1986-11-28,0.47916701436042786,0.47916701436042786,0.46354201436042786,0.46875,16459200.0 1986-12-01,0.48958298563957214,0.48958298563957214,0.45833298563957214,0.46875,35688000.0 1986-12-02,0.484375,0.49479201436042786,0.47395798563957214,0.48958298563957214,70560000.0 1986-12-03,0.47916701436042786,0.48958298563957214,0.47916701436042786,0.484375,33014400.0 1986-12-04,0.47135400772094727,0.484375,0.46875,0.47916701436042786,35112000.0 1986-12-05,0.45833298563957214,0.47395798563957214,0.45833298563957214,0.46875,20721600.0 1986-12-08,0.46354201436042786,0.46354201436042786,0.44791701436042786,0.46354201436042786,22857600.0 1986-12-09,0.45833298563957214,0.47395798563957214,0.45833298563957214,0.46354201436042786,27772800.0 1986-12-10,0.46354201436042786,0.46875,0.45833298563957214,0.46875,18355200.0 1986-12-11,0.46875,0.47916701436042786,0.46354201436042786,0.46875,52320000.0 1986-12-12,0.46875,0.47395798563957214,0.46354201436042786,0.47395798563957214,24998400.0 1986-12-15,0.46875,0.47395798563957214,0.46354201436042786,0.46354201436042786,19771200.0 1986-12-16,0.47395798563957214,0.47395798563957214,0.46875,0.47395798563957214,46387200.0 1986-12-17,0.47395798563957214,0.484375,0.46875,0.46875,27902400.0 1986-12-18,0.47395798563957214,0.47916701436042786,0.46875,0.47395798563957214,17630400.0 1986-12-19,0.47395798563957214,0.484375,0.46875,0.47395798563957214,48480000.0 1986-12-22,0.47395798563957214,0.47916701436042786,0.46875,0.46875,25761600.0 1986-12-23,0.453125,0.47916701436042786,0.45052099227905273,0.47395798563957214,50880000.0 1986-12-24,0.44791701436042786,0.45833298563957214,0.44791701436042786,0.45833298563957214,10776000.0 1986-12-26,0.45833298563957214,0.45833298563957214,0.44791701436042786,0.453125,7588800.0 1986-12-29,0.44791701436042786,0.45833298563957214,0.44270798563957214,0.453125,11827200.0 1986-12-30,0.44270798563957214,0.44791701436042786,0.43229201436042786,0.44270798563957214,39014400.0 1986-12-31,0.4375,0.453125,0.43229201436042786,0.44270798563957214,20222400.0 1987-01-02,0.44270798563957214,0.44270798563957214,0.43229201436042786,0.43229201436042786,5788800.0 1987-01-05,0.44791701436042786,0.453125,0.4375,0.4375,30561600.0 1987-01-06,0.45833298563957214,0.45833298563957214,0.44270798563957214,0.453125,42052800.0 1987-01-07,0.484375,0.484375,0.453125,0.45833298563957214,32328000.0 1987-01-08,0.5052080154418945,0.5130209922790527,0.47916701436042786,0.484375,76800000.0 1987-01-09,0.515625,0.5260419845581055,0.5,0.5104169845581055,84960000.0 1987-01-12,0.53125,0.5390629768371582,0.5052080154418945,0.515625,65280000.0 1987-01-13,0.5364580154418945,0.5364580154418945,0.5260419845581055,0.5364580154418945,52320000.0 1987-01-14,0.5807290077209473,0.5885419845581055,0.5364580154418945,0.546875,175200000.0 1987-01-15,0.6015629768371582,0.6041669845581055,0.5729169845581055,0.5833330154418945,180960000.0 1987-01-16,0.5729169845581055,0.6015629768371582,0.5677080154418945,0.59375,76320000.0 1987-01-19,0.6041669845581055,0.6041669845581055,0.5651040077209473,0.5729169845581055,96480000.0 1987-01-20,0.5833330154418945,0.609375,0.578125,0.5989580154418945,76320000.0 1987-01-21,0.5729169845581055,0.5833330154418945,0.5572919845581055,0.5677080154418945,46948800.0 1987-01-22,0.609375,0.6145830154418945,0.5677080154418945,0.5729169845581055,100320000.0 1987-01-23,0.6119790077209473,0.6302080154418945,0.6041669845581055,0.6145830154418945,166080000.0 1987-01-26,0.5963540077209473,0.609375,0.59375,0.6041669845581055,30316800.0 1987-01-27,0.609375,0.6145830154418945,0.5989580154418945,0.5989580154418945,68640000.0 1987-01-28,0.6197919845581055,0.6197919845581055,0.5989580154418945,0.6041669845581055,101760000.0 1987-01-29,0.5989580154418945,0.6302080154418945,0.5989580154418945,0.6197919845581055,126720000.0 1987-01-30,0.6510419845581055,0.6510419845581055,0.5833330154418945,0.59375,158400000.0 1987-02-02,0.7239580154418945,0.7291669845581055,0.6458330154418945,0.65625,249600000.0 1987-02-03,0.7291669845581055,0.7447919845581055,0.7083330154418945,0.7291669845581055,146880000.0 1987-02-04,0.7213540077209473,0.7239580154418945,0.703125,0.71875,81120000.0 1987-02-05,0.7239580154418945,0.734375,0.7135419845581055,0.71875,81600000.0 1987-02-06,0.7291669845581055,0.7395830154418945,0.71875,0.7239580154418945,97440000.0 1987-02-09,0.7291669845581055,0.734375,0.7239580154418945,0.7239580154418945,48000000.0 1987-02-10,0.734375,0.734375,0.7083330154418945,0.734375,85920000.0 1987-02-11,0.7942709922790527,0.8020830154418945,0.7239580154418945,0.7291669845581055,135840000.0 1987-02-12,0.7552080154418945,0.78125,0.7447919845581055,0.78125,112800000.0 1987-02-13,0.7552080154418945,0.765625,0.75,0.7604169845581055,65760000.0 1987-02-17,0.7760419845581055,0.78125,0.7552080154418945,0.7552080154418945,85440000.0 1987-02-18,0.7708330154418945,0.7916669845581055,0.75,0.78125,72960000.0 1987-02-19,0.7760419845581055,0.7864580154418945,0.7604169845581055,0.7760419845581055,64320000.0 1987-02-20,0.734375,0.7760419845581055,0.7239580154418945,0.7708330154418945,44342400.0 1987-02-23,0.7265629768371582,0.7395830154418945,0.7005209922790527,0.7395830154418945,69600000.0 1987-02-24,0.75,0.7604169845581055,0.7135419845581055,0.7291669845581055,48000000.0 1987-02-25,0.7864580154418945,0.7864580154418945,0.75,0.7526040077209473,116160000.0 1987-02-26,0.7916669845581055,0.8020830154418945,0.7760419845581055,0.78125,91200000.0 1987-02-27,0.7916669845581055,0.796875,0.78125,0.7916669845581055,45379200.0 1987-03-02,0.7708330154418945,0.7916669845581055,0.765625,0.7864580154418945,67200000.0 1987-03-03,0.7447919845581055,0.7760419845581055,0.734375,0.765625,64320000.0 1987-03-04,0.7604169845581055,0.765625,0.7395830154418945,0.7395830154418945,89760000.0 1987-03-05,0.7604169845581055,0.7760419845581055,0.7526040077209473,0.765625,63840000.0 1987-03-06,0.75,0.765625,0.7447919845581055,0.765625,35328000.0 1987-03-09,0.7395830154418945,0.75,0.71875,0.75,40636800.0 1987-03-10,0.75,0.7552080154418945,0.734375,0.734375,43051200.0 1987-03-11,0.7447919845581055,0.7604169845581055,0.7447919845581055,0.75,40190400.0 1987-03-12,0.7395830154418945,0.7447919845581055,0.7265629768371582,0.7447919845581055,55680000.0 1987-03-13,0.7239580154418945,0.7447919845581055,0.71875,0.7395830154418945,47880000.0 1987-03-16,0.7421879768371582,0.7447919845581055,0.7135419845581055,0.71875,30000000.0 1987-03-17,0.7916669845581055,0.7916669845581055,0.7395830154418945,0.7447919845581055,49920000.0 1987-03-18,0.796875,0.8125,0.7916669845581055,0.796875,102240000.0 1987-03-19,0.8333330154418945,0.8333330154418945,0.796875,0.796875,79680000.0 1987-03-20,0.8229169845581055,0.8489580154418945,0.8177080154418945,0.8333330154418945,74880000.0 1987-03-23,0.8151040077209473,0.8229169845581055,0.8072919845581055,0.8177080154418945,58560000.0 1987-03-24,0.7994790077209473,0.8177080154418945,0.7864580154418945,0.8125,43900800.0 1987-03-25,0.796875,0.8020830154418945,0.7760419845581055,0.796875,80160000.0 1987-03-26,0.8229169845581055,0.8229169845581055,0.796875,0.796875,72960000.0 1987-03-27,0.8489580154418945,0.875,0.8333330154418945,0.8385419845581055,141600000.0 1987-03-30,0.8020830154418945,0.8645830154418945,0.796875,0.828125,86880000.0 1987-03-31,0.8177080154418945,0.828125,0.8072919845581055,0.8125,51840000.0 1987-04-01,0.8541669845581055,0.8541669845581055,0.796875,0.8020830154418945,66720000.0 1987-04-02,0.84375,0.8854169845581055,0.8385419845581055,0.8645830154418945,89280000.0 1987-04-03,0.9010419845581055,0.9088540077209473,0.8489580154418945,0.8489580154418945,122880000.0 1987-04-06,0.8854169845581055,0.921875,0.8802080154418945,0.9010419845581055,39686400.0 1987-04-07,0.875,0.8932290077209473,0.8645830154418945,0.8854169845581055,62400000.0 1987-04-08,0.9114580154418945,0.921875,0.8697919845581055,0.8697919845581055,85920000.0 1987-04-09,0.9166669845581055,0.9166669845581055,0.8854169845581055,0.9114580154418945,63840000.0 1987-04-10,0.9348959922790527,0.953125,0.9114580154418945,0.9114580154418945,109920000.0 1987-04-13,0.8697919845581055,0.9322919845581055,0.8645830154418945,0.921875,68160000.0 1987-04-14,0.8489580154418945,0.875,0.8385419845581055,0.8541669845581055,92640000.0 1987-04-15,0.8645830154418945,0.8697919845581055,0.8541669845581055,0.859375,70560000.0 1987-04-16,0.8958330154418945,0.9114580154418945,0.8645830154418945,0.8645830154418945,67200000.0 1987-04-20,0.8723959922790527,0.8958330154418945,0.8697919845581055,0.890625,32419200.0 1987-04-21,0.9166669845581055,0.9244790077209473,0.84375,0.859375,66720000.0 1987-04-22,0.90625,0.9322919845581055,0.9010419845581055,0.9166669845581055,87360000.0 1987-04-23,0.9322919845581055,0.9427080154418945,0.90625,0.90625,78240000.0 1987-04-24,0.921875,0.9427080154418945,0.9166669845581055,0.9322919845581055,77760000.0 1987-04-27,0.9479169845581055,0.9583330154418945,0.90625,0.9114580154418945,69120000.0 1987-04-28,0.96875,0.984375,0.9427080154418945,0.953125,72480000.0 1987-04-29,0.96875,1.0,0.9635419845581055,0.9739580154418945,60960000.0 1987-04-30,0.9791669845581055,0.9947919845581055,0.96875,0.96875,115680000.0 1987-05-01,0.9635419845581055,0.9791669845581055,0.9505209922790527,0.9739580154418945,46454400.0 1987-05-04,0.9635419845581055,0.96875,0.9479169845581055,0.9635419845581055,20803200.0 1987-05-05,0.984375,0.9895830154418945,0.9583330154418945,0.9583330154418945,30278400.0 1987-05-06,0.9635419845581055,0.9791669845581055,0.953125,0.9791669845581055,61440000.0 1987-05-07,0.9479169845581055,0.96875,0.9375,0.9635419845581055,48960000.0 1987-05-08,0.9427080154418945,0.9557290077209473,0.9322919845581055,0.953125,48960000.0 1987-05-11,0.9322919845581055,0.953125,0.9270830154418945,0.9427080154418945,84960000.0 1987-05-12,0.9140629768371582,0.9322919845581055,0.9010419845581055,0.9270830154418945,45811200.0 1987-05-13,0.9322919845581055,0.9375,0.9114580154418945,0.9114580154418945,51840000.0 1987-05-14,0.9322919845581055,0.9375,0.921875,0.9322919845581055,18897600.0 1987-05-15,0.921875,0.9322919845581055,0.921875,0.9270830154418945,23596800.0 1987-05-18,0.9114580154418945,0.9270830154418945,0.890625,0.921875,60480000.0 1987-05-19,0.8541669845581055,0.9088540077209473,0.8489580154418945,0.9088540077209473,61440000.0 1987-05-20,0.8697919845581055,0.8802080154418945,0.84375,0.8541669845581055,82560000.0 1987-05-21,0.8697919845581055,0.8802080154418945,0.859375,0.875,25171200.0 1987-05-22,0.8307290077209473,0.875,0.8229169845581055,0.8697919845581055,42547200.0 1987-05-26,0.8854169845581055,0.8854169845581055,0.828125,0.8333330154418945,48960000.0 1987-05-27,0.8854169845581055,0.890625,0.8697919845581055,0.8854169845581055,28752000.0 1987-05-28,0.8984379768371582,0.9010419845581055,0.8697919845581055,0.8802080154418945,25353600.0 1987-05-29,0.9140629768371582,0.9322919845581055,0.9010419845581055,0.9010419845581055,48960000.0 1987-06-01,0.8802080154418945,0.9166669845581055,0.875,0.9166669845581055,33244800.0 1987-06-02,0.828125,0.875,0.828125,0.8697919845581055,87840000.0 1987-06-03,0.84375,0.8697919845581055,0.828125,0.8333330154418945,70560000.0 1987-06-04,0.84375,0.8489580154418945,0.8229169845581055,0.84375,27326400.0 1987-06-05,0.8385419845581055,0.8489580154418945,0.8333330154418945,0.8489580154418945,20496000.0 1987-06-08,0.8645830154418945,0.8671879768371582,0.8333330154418945,0.8333330154418945,52800000.0 1987-06-09,0.9010419845581055,0.9166669845581055,0.875,0.9010419845581055,98880000.0 1987-06-10,0.8802080154418945,0.9166669845581055,0.875,0.9010419845581055,55680000.0 1987-06-11,0.8958330154418945,0.9010419845581055,0.8489580154418945,0.8541669845581055,61440000.0 1987-06-12,0.8802080154418945,0.9166669845581055,0.8802080154418945,0.90625,41280000.0 1987-06-15,0.859375,0.890625,0.859375,0.8854169845581055,53760000.0 1987-06-16,0.8489580154418945,0.8645830154418945,0.828125,0.8645830154418945,75840000.0 1987-06-17,0.8854169845581055,0.890625,0.8489580154418945,0.8541669845581055,47251200.0 1987-06-18,0.8776040077209473,0.8958330154418945,0.8697919845581055,0.8854169845581055,27120000.0 1987-06-19,0.859375,0.8854169845581055,0.84375,0.8802080154418945,39897600.0 1987-06-22,0.8854169845581055,0.8854169845581055,0.859375,0.859375,24019200.0 1987-06-23,0.90625,0.9114580154418945,0.8697919845581055,0.8802080154418945,27268800.0 1987-06-24,0.890625,0.9166669845581055,0.890625,0.9010419845581055,31675200.0 1987-06-25,0.8697919845581055,0.9114580154418945,0.859375,0.8958330154418945,79200000.0 1987-06-26,0.9270830154418945,0.9322919845581055,0.8645830154418945,0.8697919845581055,127680000.0 1987-06-29,0.9270830154418945,0.9401040077209473,0.9140629768371582,0.9375,61920000.0 1987-06-30,0.9166669845581055,0.9322919845581055,0.9010419845581055,0.921875,56160000.0 1987-07-01,0.9479169845581055,0.9583330154418945,0.9010419845581055,0.9114580154418945,60000000.0 1987-07-02,0.9635419845581055,0.9791669845581055,0.9479169845581055,0.9583330154418945,39744000.0 1987-07-06,0.9322919845581055,0.96875,0.921875,0.9635419845581055,29606400.0 1987-07-07,0.921875,0.9375,0.9166669845581055,0.921875,22281600.0 1987-07-08,0.9088540077209473,0.9270830154418945,0.890625,0.9270830154418945,56640000.0 1987-07-09,0.9427080154418945,0.953125,0.9010419845581055,0.9114580154418945,48000000.0 1987-07-10,0.953125,0.9713540077209473,0.9427080154418945,0.9427080154418945,48000000.0 1987-07-13,0.9739580154418945,0.9791669845581055,0.9322919845581055,0.953125,39225600.0 1987-07-14,1.0208330154418945,1.0208330154418945,0.9791669845581055,0.9947919845581055,130560000.0 1987-07-15,1.0052080154418945,1.0260419845581055,1.0,1.0104169845581055,61440000.0 1987-07-16,1.0260419845581055,1.03125,1.0104169845581055,1.0104169845581055,46891200.0 1987-07-17,1.0208330154418945,1.0520830154418945,1.0104169845581055,1.03125,69600000.0 1987-07-20,0.9921879768371582,1.0260419845581055,0.9895830154418945,1.0208330154418945,28123200.0 1987-07-21,0.9791669845581055,1.0104169845581055,0.9791669845581055,0.984375,40752000.0 1987-07-22,0.96875,0.9895830154418945,0.9505209922790527,0.9791669845581055,75360000.0 1987-07-23,0.953125,0.96875,0.9322919845581055,0.9635419845581055,34416000.0 1987-07-24,0.9609379768371582,0.9635419845581055,0.9375,0.953125,31176000.0 1987-07-27,0.9583330154418945,0.96875,0.9479169845581055,0.9635419845581055,10862400.0 1987-07-28,0.9791669845581055,0.984375,0.9635419845581055,0.96875,46348800.0 1987-07-29,0.984375,0.984375,0.9739580154418945,0.984375,25080000.0 1987-07-30,1.0052080154418945,1.015625,0.9791669845581055,0.9791669845581055,34900800.0 1987-07-31,0.9947919845581055,1.015625,0.9869790077209473,1.0104169845581055,55200000.0 1987-08-03,0.953125,0.9895830154418945,0.9427080154418945,0.9791669845581055,43200000.0 1987-08-04,0.953125,0.9583330154418945,0.9322919845581055,0.9427080154418945,38572800.0 1987-08-05,0.9765629768371582,0.9895830154418945,0.9583330154418945,0.9583330154418945,41529600.0 1987-08-06,1.0052080154418945,1.0208330154418945,0.9739580154418945,0.9791669845581055,51840000.0 1987-08-07,1.0260419845581055,1.0416669845581055,1.0104169845581055,1.0104169845581055,91200000.0 1987-08-10,1.0442709922790527,1.046875,1.0208330154418945,1.0286459922790527,45681600.0 1987-08-11,1.0703129768371582,1.0729169845581055,1.0416669845581055,1.046875,102240000.0 1987-08-12,1.0416669845581055,1.0729169845581055,1.0416669845581055,1.0677080154418945,66720000.0 1987-08-13,1.0677080154418945,1.0677080154418945,1.0364580154418945,1.046875,51360000.0 1987-08-14,1.0677080154418945,1.0729169845581055,1.0520830154418945,1.0625,43622400.0 1987-08-17,1.0572919845581055,1.078125,1.0520830154418945,1.0677080154418945,34617600.0 1987-08-18,1.0520830154418945,1.0677080154418945,1.0416669845581055,1.0625,53280000.0 1987-08-19,1.046875,1.0520830154418945,1.03125,1.046875,34473600.0 1987-08-20,1.0625,1.0677080154418945,1.0416669845581055,1.046875,46886400.0 1987-08-21,1.0885419845581055,1.09375,1.0572919845581055,1.0625,56640000.0 1987-08-24,1.0833330154418945,1.0989580154418945,1.0729169845581055,1.0833330154418945,39912000.0 1987-08-25,1.1145830154418945,1.1197919845581055,1.0833330154418945,1.0885419845581055,51840000.0 1987-08-26,1.1458330154418945,1.1458330154418945,1.109375,1.109375,73440000.0 1987-08-27,1.15625,1.171875,1.1302080154418945,1.140625,134880000.0 1987-08-28,1.1041669845581055,1.15625,1.09375,1.1510419845581055,66720000.0 1987-08-31,1.0989580154418945,1.109375,1.0833330154418945,1.1041669845581055,53760000.0 1987-09-01,1.0911459922790527,1.1197919845581055,1.0885419845581055,1.1041669845581055,44740800.0 1987-09-02,1.0833330154418945,1.0989580154418945,1.078125,1.0885419845581055,76320000.0 1987-09-03,1.1041669845581055,1.1145830154418945,1.0729169845581055,1.09375,79680000.0 1987-09-04,1.1197919845581055,1.125,1.1041669845581055,1.109375,65280000.0 1987-09-08,1.1041669845581055,1.1197919845581055,1.0833330154418945,1.1145830154418945,60960000.0 1987-09-09,1.1067709922790527,1.1145830154418945,1.0989580154418945,1.1041669845581055,53280000.0 1987-09-10,1.1354169845581055,1.140625,1.109375,1.1145830154418945,84960000.0 1987-09-11,1.1302080154418945,1.1458330154418945,1.1197919845581055,1.1302080154418945,50880000.0 1987-09-14,1.1302080154418945,1.140625,1.1197919845581055,1.1302080154418945,32409600.0 1987-09-15,1.1197919845581055,1.1302080154418945,1.1145830154418945,1.125,34488000.0 1987-09-16,1.125,1.1458330154418945,1.1145830154418945,1.125,59520000.0 1987-09-17,1.1302080154418945,1.1354169845581055,1.1197919845581055,1.1302080154418945,51840000.0 1987-09-18,1.1510419845581055,1.15625,1.125,1.1354169845581055,48480000.0 1987-09-21,1.125,1.1614580154418945,1.1197919845581055,1.1458330154418945,62400000.0 1987-09-22,1.1640629768371582,1.1666669845581055,1.1067709922790527,1.125,63840000.0 1987-09-23,1.2083330154418945,1.2135419845581055,1.1666669845581055,1.1666669845581055,124800000.0 1987-09-24,1.2161459922790527,1.2265629768371582,1.1979169845581055,1.2083330154418945,54240000.0 1987-09-25,1.203125,1.21875,1.1927080154418945,1.2135419845581055,45451200.0 1987-09-28,1.2109379768371582,1.21875,1.1979169845581055,1.203125,114240000.0 1987-09-29,1.1927080154418945,1.21875,1.1875,1.2083330154418945,60480000.0 1987-09-30,1.203125,1.2135419845581055,1.1822919845581055,1.1927080154418945,60960000.0 1987-10-01,1.2604169845581055,1.265625,1.2083330154418945,1.2135419845581055,93600000.0 1987-10-02,1.2916669845581055,1.2994790077209473,1.2552080154418945,1.2604169845581055,124800000.0 1987-10-05,1.3072919845581055,1.3072919845581055,1.2760419845581055,1.2864580154418945,66720000.0 1987-10-06,1.265625,1.3072919845581055,1.265625,1.3020830154418945,83520000.0 1987-10-07,1.265625,1.2708330154418945,1.2447919845581055,1.265625,70560000.0 1987-10-08,1.2395830154418945,1.2708330154418945,1.2291669845581055,1.2604169845581055,68640000.0 1987-10-09,1.2447919845581055,1.2760419845581055,1.2447919845581055,1.2708330154418945,103680000.0 1987-10-12,1.234375,1.25,1.21875,1.2447919845581055,71520000.0 1987-10-13,1.21875,1.2395830154418945,1.1979169845581055,1.2291669845581055,95040000.0 1987-10-14,1.1770830154418945,1.2239580154418945,1.1614580154418945,1.2135419845581055,82080000.0 1987-10-15,1.1354169845581055,1.1822919845581055,1.125,1.1666669845581055,136320000.0 1987-10-16,1.0833330154418945,1.1458330154418945,1.0729169845581055,1.140625,109440000.0 1987-10-19,0.875,1.0625,0.8697919845581055,1.03125,193920000.0 1987-10-20,0.8177080154418945,0.9375,0.7473959922790527,0.8541669845581055,127680000.0 1987-10-21,0.8411459922790527,0.875,0.8333330154418945,0.8489580154418945,159840000.0 1987-10-22,0.7291669845581055,0.8385419845581055,0.6979169845581055,0.8333330154418945,291360000.0 1987-10-23,0.6927080154418945,0.7239580154418945,0.6822919845581055,0.7213540077209473,120960000.0 1987-10-26,0.5625,0.6822919845581055,0.5572919845581055,0.671875,108000000.0 1987-10-27,0.5989580154418945,0.625,0.5625,0.5833330154418945,99360000.0 1987-10-28,0.6614580154418945,0.6666669845581055,0.5677080154418945,0.5885419845581055,158880000.0 1987-10-29,0.8359379768371582,0.8671879768371582,0.6796879768371582,0.6796879768371582,154880000.0 1987-10-30,0.8125,0.90625,0.8125,0.875,128320000.0 1987-11-02,0.828125,0.828125,0.796875,0.8125,64000000.0 1987-11-03,0.8125,0.828125,0.7460939884185791,0.8203129768371582,85760000.0 1987-11-04,0.8203129768371582,0.8359379768371582,0.7734379768371582,0.7890629768371582,67840000.0 1987-11-05,0.8828129768371582,0.890625,0.796875,0.8125,76480000.0 1987-11-06,0.8203129768371582,0.8828129768371582,0.8125,0.8828129768371582,107200000.0 1987-11-09,0.734375,0.8125,0.7265629768371582,0.8046879768371582,79040000.0 1987-11-10,0.6914060115814209,0.7421879768371582,0.6875,0.734375,64320000.0 1987-11-11,0.7109379768371582,0.75,0.6953129768371582,0.7109379768371582,64320000.0 1987-11-12,0.7773439884185791,0.7890629768371582,0.7578129768371582,0.765625,100480000.0 1987-11-13,0.7578129768371582,0.7890629768371582,0.7578129768371582,0.7890629768371582,48320000.0 1987-11-16,0.75,0.796875,0.7421879768371582,0.765625,40320000.0 1987-11-17,0.6953129768371582,0.75,0.6875,0.75,68480000.0 1987-11-18,0.7265629768371582,0.734375,0.671875,0.703125,76160000.0 1987-11-19,0.6757810115814209,0.7265629768371582,0.671875,0.7265629768371582,57600000.0 1987-11-20,0.6679689884185791,0.6796879768371582,0.6328129768371582,0.671875,113280000.0 1987-11-23,0.6953129768371582,0.703125,0.6484379768371582,0.671875,39680000.0 1987-11-24,0.75,0.7578129768371582,0.703125,0.703125,76800000.0 1987-11-25,0.7421879768371582,0.765625,0.734375,0.7578129768371582,35200000.0 1987-11-27,0.7109379768371582,0.75,0.7109379768371582,0.7421879768371582,14406400.0 1987-11-30,0.671875,0.6875,0.640625,0.6796879768371582,59840000.0 1987-12-01,0.6796879768371582,0.703125,0.671875,0.6875,31769600.0 1987-12-02,0.703125,0.7265629768371582,0.6796879768371582,0.6875,40640000.0 1987-12-03,0.6640629768371582,0.7304689884185791,0.65625,0.7109379768371582,45440000.0 1987-12-04,0.65625,0.6875,0.6484379768371582,0.6640629768371582,66880000.0 1987-12-07,0.703125,0.7109379768371582,0.6640629768371582,0.671875,54400000.0 1987-12-08,0.75,0.7578129768371582,0.703125,0.7109379768371582,74880000.0 1987-12-09,0.796875,0.8125,0.734375,0.75,53120000.0 1987-12-10,0.75,0.8046879768371582,0.7460939884185791,0.7578129768371582,305280000.0 1987-12-11,0.7578129768371582,0.7734379768371582,0.75,0.7578129768371582,44480000.0 1987-12-14,0.8046879768371582,0.8125,0.7578129768371582,0.7617189884185791,86400000.0 1987-12-15,0.796875,0.8203129768371582,0.78125,0.8125,51840000.0 1987-12-16,0.8125,0.8203129768371582,0.7890629768371582,0.7890629768371582,41280000.0 1987-12-17,0.8046879768371582,0.84375,0.8007810115814209,0.8203129768371582,55360000.0 1987-12-18,0.8359379768371582,0.84375,0.796875,0.8125,46080000.0 1987-12-21,0.8632810115814209,0.8671879768371582,0.8203129768371582,0.828125,38400000.0 1987-12-22,0.8515629768371582,0.875,0.8203129768371582,0.8671879768371582,62400000.0 1987-12-23,0.859375,0.8671879768371582,0.84375,0.8515629768371582,51200000.0 1987-12-24,0.8515629768371582,0.8671879768371582,0.8359379768371582,0.8671879768371582,25091200.0 1987-12-28,0.78125,0.84375,0.765625,0.8359379768371582,52800000.0 1987-12-29,0.8125,0.8203129768371582,0.7734379768371582,0.7734379768371582,44800000.0 1987-12-30,0.8359379768371582,0.8359379768371582,0.8125,0.8164060115814209,44160000.0 1987-12-31,0.828125,0.8359379768371582,0.8046879768371582,0.8242189884185791,33920000.0 1988-01-04,0.8671879768371582,0.8828129768371582,0.8359379768371582,0.84375,38400000.0 1988-01-05,0.875,0.90625,0.8671879768371582,0.8828129768371582,56960000.0 1988-01-06,0.8984379768371582,0.9140629768371582,0.875,0.8828129768371582,59840000.0 1988-01-07,0.890625,0.8984379768371582,0.8671879768371582,0.890625,58880000.0 1988-01-08,0.8125,0.8984379768371582,0.8046879768371582,0.890625,72320000.0 1988-01-11,0.8359379768371582,0.8359379768371582,0.796875,0.8046879768371582,59200000.0 1988-01-12,0.8125,0.8515629768371582,0.7539060115814209,0.84375,101440000.0 1988-01-13,0.7734379768371582,0.8125,0.765625,0.8125,125440000.0 1988-01-14,0.796875,0.8125,0.7890629768371582,0.796875,76160000.0 1988-01-15,0.8359379768371582,0.8671879768371582,0.8046879768371582,0.8359379768371582,100480000.0 1988-01-18,0.796875,0.8359379768371582,0.7890629768371582,0.8359379768371582,39040000.0 1988-01-19,0.7734379768371582,0.7890629768371582,0.765625,0.78125,50560000.0 1988-01-20,0.703125,0.7695310115814209,0.6757810115814209,0.7578129768371582,117760000.0 1988-01-21,0.75,0.7578129768371582,0.703125,0.7109379768371582,74880000.0 1988-01-22,0.7617189884185791,0.7734379768371582,0.75,0.75,69760000.0 1988-01-25,0.78125,0.796875,0.7578129768371582,0.765625,37760000.0 1988-01-26,0.7578129768371582,0.78125,0.75,0.765625,31206400.0 1988-01-27,0.75,0.765625,0.734375,0.7578129768371582,51840000.0 1988-01-28,0.7695310115814209,0.78125,0.7578129768371582,0.765625,23776000.0 1988-01-29,0.796875,0.8046879768371582,0.765625,0.78125,53120000.0 1988-02-01,0.7734379768371582,0.8125,0.7734379768371582,0.796875,44160000.0 1988-02-02,0.765625,0.78125,0.7578129768371582,0.78125,32960000.0 1988-02-03,0.734375,0.7734379768371582,0.71875,0.7734379768371582,43200000.0 1988-02-04,0.7421879768371582,0.7421879768371582,0.71875,0.734375,47360000.0 1988-02-05,0.7421879768371582,0.765625,0.7421879768371582,0.7421879768371582,43520000.0 1988-02-08,0.7578129768371582,0.765625,0.734375,0.75,32320000.0 1988-02-09,0.7773439884185791,0.78125,0.75,0.765625,38400000.0 1988-02-10,0.8125,0.8203129768371582,0.7734379768371582,0.7734379768371582,69120000.0 1988-02-11,0.8046879768371582,0.8203129768371582,0.7929689884185791,0.8125,41600000.0 1988-02-12,0.796875,0.828125,0.7890629768371582,0.8125,40640000.0 1988-02-16,0.8203129768371582,0.8203129768371582,0.7890629768371582,0.8046879768371582,36800000.0 1988-02-17,0.8046879768371582,0.84375,0.8046879768371582,0.8203129768371582,43840000.0 1988-02-18,0.8125,0.8359379768371582,0.8046879768371582,0.8046879768371582,46720000.0 1988-02-19,0.8203129768371582,0.8359379768371582,0.8085939884185791,0.8203129768371582,35200000.0 1988-02-22,0.8710939884185791,0.875,0.8203129768371582,0.828125,75200000.0 1988-02-23,0.8828129768371582,0.8984379768371582,0.8671879768371582,0.875,95360000.0 1988-02-24,0.890625,0.8945310115814209,0.875,0.875,52480000.0 1988-02-25,0.8710939884185791,0.9140629768371582,0.8671879768371582,0.890625,90880000.0 1988-02-26,0.875,0.8828129768371582,0.8515629768371582,0.8671879768371582,86400000.0 1988-02-29,0.8828129768371582,0.8828129768371582,0.8476560115814209,0.875,57920000.0 1988-03-01,0.8828129768371582,0.8984379768371582,0.859375,0.8828129768371582,59840000.0 1988-03-02,0.90625,0.921875,0.890625,0.890625,71040000.0 1988-03-03,0.9375,0.9453129768371582,0.90625,0.90625,63360000.0 1988-03-04,0.9453129768371582,0.953125,0.90625,0.9296879768371582,91200000.0 1988-03-07,0.9765629768371582,0.984375,0.9375,0.9453129768371582,96640000.0 1988-03-08,0.9609379768371582,0.984375,0.9609379768371582,0.96875,72640000.0 1988-03-09,0.9882810115814209,1.0,0.9609379768371582,0.9609379768371582,87360000.0 1988-03-10,0.953125,1.0234379768371582,0.9453129768371582,1.015625,102080000.0 1988-03-11,0.953125,0.9765629768371582,0.9453129768371582,0.9609379768371582,60480000.0 1988-03-14,1.0078129768371582,1.015625,0.9609379768371582,0.9765629768371582,47040000.0 1988-03-15,0.984375,1.0078129768371582,0.9609379768371582,1.0078129768371582,53120000.0 1988-03-16,0.96875,0.9921879768371582,0.9414060115814209,0.9765629768371582,158720000.0 1988-03-17,0.984375,0.9921879768371582,0.9609379768371582,0.96875,66240000.0 1988-03-18,0.9921879768371582,1.011718988418579,0.9765629768371582,0.984375,72960000.0 1988-03-21,0.96875,0.984375,0.9492189884185791,0.984375,29228800.0 1988-03-22,0.984375,0.9921879768371582,0.953125,0.9804689884185791,47680000.0 1988-03-23,0.953125,1.0078129768371582,0.9453129768371582,1.0,55040000.0 1988-03-24,0.8984379768371582,0.953125,0.8828129768371582,0.9453129768371582,67520000.0 1988-03-25,0.8867189884185791,0.921875,0.8828129768371582,0.8984379768371582,39040000.0 1988-03-28,0.921875,0.921875,0.8632810115814209,0.875,47360000.0 1988-03-29,0.921875,0.9453129768371582,0.9140629768371582,0.921875,50560000.0 1988-03-30,0.9023439884185791,0.9453129768371582,0.890625,0.9140629768371582,73600000.0 1988-03-31,0.9179689884185791,0.921875,0.890625,0.9023439884185791,30748800.0 1988-04-04,0.9257810115814209,0.953125,0.9140629768371582,0.9140629768371582,33920000.0 1988-04-05,0.9453129768371582,0.953125,0.921875,0.9296879768371582,32640000.0 1988-04-06,0.9921879768371582,0.9921879768371582,0.9453129768371582,0.953125,53760000.0 1988-04-07,0.9921879768371582,1.0234379768371582,0.9921879768371582,1.011718988418579,104320000.0 1988-04-08,1.0078129768371582,1.0234379768371582,0.984375,0.9921879768371582,63040000.0 1988-04-11,1.0390629768371582,1.046875,1.0,1.015625,74880000.0 1988-04-12,1.03125,1.046875,1.015625,1.0390629768371582,29875200.0 1988-04-13,1.015625,1.03125,1.0,1.0234379768371582,38400000.0 1988-04-14,0.9726560115814209,1.0,0.9570310115814209,0.984375,54080000.0 1988-04-15,0.953125,0.9765629768371582,0.9296879768371582,0.96875,66240000.0 1988-04-18,0.953125,0.96875,0.9375,0.9609379768371582,37120000.0 1988-04-19,0.96875,0.9921879768371582,0.9609379768371582,0.9609379768371582,35427200.0 1988-04-20,0.9765629768371582,0.9804689884185791,0.9453129768371582,0.9609379768371582,44800000.0 1988-04-21,0.9414060115814209,0.9921879768371582,0.9375,0.9804689884185791,49600000.0 1988-04-22,0.9648439884185791,0.96875,0.9453129768371582,0.953125,32640000.0 1988-04-25,0.96875,0.984375,0.9609379768371582,0.96875,26556800.0 1988-04-26,1.0,1.0,0.9609379768371582,0.96875,42880000.0 1988-04-27,1.0078129768371582,1.015625,0.9882810115814209,0.9921879768371582,40320000.0 1988-04-28,0.9921879768371582,1.015625,0.984375,1.0,53440000.0 1988-04-29,0.96875,1.0,0.9609379768371582,0.9921879768371582,37760000.0 1988-05-02,0.9921879768371582,0.9921879768371582,0.96875,0.9765629768371582,16131200.0 1988-05-03,1.0078129768371582,1.0234379768371582,0.984375,0.9921879768371582,34240000.0 1988-05-04,1.0078129768371582,1.0390629768371582,1.0,1.015625,52480000.0 1988-05-05,1.0078129768371582,1.015625,1.0,1.0078129768371582,29148800.0 1988-05-06,1.0,1.03125,1.0,1.0078129768371582,48320000.0 1988-05-09,0.9921879768371582,1.0078129768371582,0.9765629768371582,1.0078129768371582,31504000.0 1988-05-10,0.9726560115814209,1.0,0.953125,0.984375,42560000.0 1988-05-11,0.9570310115814209,0.96875,0.9453129768371582,0.953125,42560000.0 1988-05-12,0.9765629768371582,0.984375,0.9609379768371582,0.9609379768371582,26659200.0 1988-05-13,0.9960939884185791,1.0078129768371582,0.9765629768371582,0.9921879768371582,22377600.0 1988-05-16,1.0,1.0078129768371582,0.984375,0.9921879768371582,23984000.0 1988-05-17,0.984375,1.015625,0.984375,1.0078129768371582,45760000.0 1988-05-18,0.9492189884185791,0.9921879768371582,0.9375,0.984375,39040000.0 1988-05-19,0.9296879768371582,0.9453129768371582,0.90625,0.9453129768371582,83520000.0 1988-05-20,0.9335939884185791,0.9453129768371582,0.921875,0.9296879768371582,36800000.0 1988-05-23,0.9140629768371582,0.9375,0.90625,0.9296879768371582,38080000.0 1988-05-24,0.9257810115814209,0.9296879768371582,0.9140629768371582,0.9140629768371582,28966400.0 1988-05-25,0.9179689884185791,0.9375,0.9140629768371582,0.921875,17392000.0 1988-05-26,0.9257810115814209,0.9375,0.9140629768371582,0.921875,24576000.0 1988-05-27,0.9375,0.9375,0.921875,0.921875,17641600.0 1988-05-31,0.9609379768371582,0.9609379768371582,0.9296879768371582,0.9375,36160000.0 1988-06-01,0.9765629768371582,0.9921879768371582,0.953125,0.9609379768371582,49280000.0 1988-06-02,0.9609379768371582,0.9921879768371582,0.9609379768371582,0.96875,57280000.0 1988-06-03,1.0,1.011718988418579,0.96875,0.9765629768371582,62720000.0 1988-06-06,1.046875,1.050781011581421,1.0,1.0,85760000.0 1988-06-07,1.03125,1.0625,1.03125,1.042968988418579,99200000.0 1988-06-08,1.066406011581421,1.074218988418579,1.03125,1.0390629768371582,99520000.0 1988-06-09,1.0546879768371582,1.0703129768371582,1.046875,1.0703129768371582,59840000.0 1988-06-10,1.0625,1.078125,1.046875,1.0546879768371582,56000000.0 1988-06-13,1.078125,1.0859379768371582,1.0546879768371582,1.0625,74560000.0 1988-06-14,1.09375,1.109375,1.078125,1.09375,87340800.0 1988-06-15,1.097656011581421,1.1015629768371582,1.078125,1.0859379768371582,38720000.0 1988-06-16,1.1015629768371582,1.113281011581421,1.078125,1.09375,88678400.0 1988-06-17,1.09375,1.109375,1.078125,1.109375,50707200.0 1988-06-20,1.0859379768371582,1.09375,1.0703129768371582,1.078125,32646400.0 1988-06-21,1.125,1.125,1.0859379768371582,1.09375,59827200.0 1988-06-22,1.144531011581421,1.1484379768371582,1.125,1.125,84195200.0 1988-06-23,1.140625,1.1640629768371582,1.1328129768371582,1.140625,56480000.0 1988-06-24,1.125,1.152343988418579,1.1171879768371582,1.1484379768371582,40201600.0 1988-06-27,1.109375,1.1328129768371582,1.109375,1.125,17891200.0 1988-06-28,1.1328129768371582,1.136718988418579,1.109375,1.109375,31347200.0 1988-06-29,1.1328129768371582,1.1328129768371582,1.109375,1.125,34195200.0 1988-06-30,1.128906011581421,1.1328129768371582,1.109375,1.125,48016000.0 1988-07-01,1.1328129768371582,1.1328129768371582,1.1171879768371582,1.1328129768371582,43708800.0 1988-07-05,1.125,1.1328129768371582,1.1171879768371582,1.125,35849600.0 1988-07-06,1.097656011581421,1.125,1.09375,1.1171879768371582,36272000.0 1988-07-07,1.09375,1.109375,1.0859379768371582,1.09375,44294400.0 1988-07-08,1.09375,1.109375,1.09375,1.09375,18553600.0 1988-07-11,1.082031011581421,1.113281011581421,1.078125,1.09375,48729600.0 1988-07-12,1.1171879768371582,1.125,1.1015629768371582,1.1171879768371582,123193600.0 1988-07-13,1.1328129768371582,1.1328129768371582,1.1171879768371582,1.1171879768371582,67932800.0 1988-07-14,1.1171879768371582,1.140625,1.1171879768371582,1.1328129768371582,27072000.0 1988-07-15,1.121093988418579,1.125,1.109375,1.1171879768371582,34560000.0 1988-07-18,1.109375,1.125,1.1015629768371582,1.125,21190400.0 1988-07-19,1.089843988418579,1.1171879768371582,1.0859379768371582,1.1015629768371582,44617600.0 1988-07-20,1.0546879768371582,1.1015629768371582,1.0390629768371582,1.1015629768371582,63747200.0 1988-07-21,1.03125,1.0546879768371582,1.03125,1.046875,47116800.0 1988-07-22,1.078125,1.078125,1.03125,1.03125,59980800.0 1988-07-25,1.074218988418579,1.078125,1.0625,1.0703129768371582,33161600.0 1988-07-26,1.078125,1.1015629768371582,1.0625,1.0703129768371582,65280000.0 1988-07-27,1.0546879768371582,1.09375,1.0390629768371582,1.078125,39779200.0 1988-07-28,1.0625,1.0703129768371582,1.0390629768371582,1.0546879768371582,30339200.0 1988-07-29,1.0859379768371582,1.09375,1.0625,1.0625,37200000.0 1988-08-01,1.09375,1.109375,1.0625,1.0625,24812800.0 1988-08-02,1.082031011581421,1.1015629768371582,1.078125,1.0859379768371582,33936000.0 1988-08-03,1.0859379768371582,1.09375,1.0703129768371582,1.09375,27993600.0 1988-08-04,1.078125,1.09375,1.078125,1.09375,27872000.0 1988-08-05,1.0703129768371582,1.0859379768371582,1.0625,1.078125,22700800.0 1988-08-08,1.046875,1.0703129768371582,1.0390629768371582,1.0625,27011200.0 1988-08-09,1.015625,1.058593988418579,1.003906011581421,1.046875,91609600.0 1988-08-10,0.9765629768371582,1.027343988418579,0.9765629768371582,1.015625,75084800.0 1988-08-11,1.0078129768371582,1.011718988418579,0.984375,0.9921879768371582,68921600.0 1988-08-12,0.9921879768371582,1.0234379768371582,0.984375,1.0078129768371582,43497600.0 1988-08-15,0.9453129768371582,0.9960939884185791,0.9453129768371582,0.984375,52848000.0 1988-08-16,0.984375,1.0,0.9375,0.953125,60025600.0 1988-08-17,0.9726560115814209,0.9921879768371582,0.9609379768371582,0.9765629768371582,52432000.0 1988-08-18,0.9609379768371582,0.984375,0.953125,0.96875,37900800.0 1988-08-19,0.9453129768371582,0.9765629768371582,0.9453129768371582,0.96875,53440000.0 1988-08-22,0.9257810115814209,0.9570310115814209,0.9140629768371582,0.953125,61158400.0 1988-08-23,0.921875,0.9296879768371582,0.8828129768371582,0.9296879768371582,88182400.0 1988-08-24,0.9296879768371582,0.9453129768371582,0.921875,0.9296879768371582,62899200.0 1988-08-25,0.9023439884185791,0.921875,0.875,0.9140629768371582,90560000.0 1988-08-26,0.875,0.9023439884185791,0.8671879768371582,0.890625,84697600.0 1988-08-29,0.9140629768371582,0.921875,0.875,0.875,52035200.0 1988-08-30,0.8984379768371582,0.921875,0.8984379768371582,0.9140629768371582,22707200.0 1988-08-31,0.875,0.9140629768371582,0.8671879768371582,0.90625,47321600.0 1988-09-01,0.8359379768371582,0.875,0.8203129768371582,0.8671879768371582,110915200.0 1988-09-02,0.8671879768371582,0.8828129768371582,0.84375,0.84375,100108800.0 1988-09-06,0.8828129768371582,0.8828129768371582,0.859375,0.875,56128000.0 1988-09-07,0.8398439884185791,0.8828129768371582,0.8359379768371582,0.8671879768371582,64656000.0 1988-09-08,0.828125,0.8515629768371582,0.796875,0.8359379768371582,147145600.0 1988-09-09,0.875,0.8984379768371582,0.828125,0.8320310115814209,85232000.0 1988-09-12,0.875,0.8984379768371582,0.875,0.875,52812800.0 1988-09-13,0.875,0.8828129768371582,0.84375,0.859375,53014400.0 1988-09-14,0.8984379768371582,0.8984379768371582,0.8828129768371582,0.8828129768371582,67120000.0 1988-09-15,0.875,0.90625,0.875,0.890625,42880000.0 1988-09-16,0.8984379768371582,0.90625,0.8710939884185791,0.875,40243200.0 1988-09-19,0.90625,0.90625,0.8828129768371582,0.890625,43504000.0 1988-09-20,0.8984379768371582,0.9257810115814209,0.875,0.8984379768371582,37465600.0 1988-09-21,0.890625,0.8984379768371582,0.875,0.890625,32585600.0 1988-09-22,0.875,0.890625,0.8671879768371582,0.8828129768371582,47120000.0 1988-09-23,0.8945310115814209,0.8984379768371582,0.8632810115814209,0.8828129768371582,57932800.0 1988-09-26,0.859375,0.8984379768371582,0.859375,0.8984379768371582,45766400.0 1988-09-27,0.8554689884185791,0.8671879768371582,0.8359379768371582,0.859375,46422400.0 1988-09-28,0.8515629768371582,0.859375,0.84375,0.859375,36822400.0 1988-09-29,0.8671879768371582,0.8828129768371582,0.8515629768371582,0.859375,44147200.0 1988-09-30,0.859375,0.875,0.8515629768371582,0.8671879768371582,63376000.0 1988-10-03,0.8242189884185791,0.84375,0.8046879768371582,0.84375,66560000.0 1988-10-04,0.796875,0.828125,0.7890629768371582,0.828125,70928000.0 1988-10-05,0.78125,0.8007810115814209,0.7734379768371582,0.796875,124480000.0 1988-10-06,0.8320310115814209,0.84375,0.78125,0.796875,63724800.0 1988-10-07,0.7773439884185791,0.8359379768371582,0.7421879768371582,0.828125,248700800.0 1988-10-10,0.7734379768371582,0.78125,0.7421879768371582,0.7734379768371582,78720000.0 1988-10-11,0.7890629768371582,0.796875,0.765625,0.7734379768371582,126844800.0 1988-10-12,0.7734379768371582,0.7890629768371582,0.7617189884185791,0.78125,54320000.0 1988-10-13,0.7890629768371582,0.8046879768371582,0.765625,0.765625,75907200.0 1988-10-14,0.8046879768371582,0.8203129768371582,0.7890629768371582,0.8046879768371582,56496000.0 1988-10-17,0.8046879768371582,0.8203129768371582,0.796875,0.796875,20390400.0 1988-10-18,0.8359379768371582,0.8359379768371582,0.8046879768371582,0.8125,52051200.0 1988-10-19,0.8242189884185791,0.8515629768371582,0.8125,0.84375,80624000.0 1988-10-20,0.859375,0.8671879768371582,0.8203129768371582,0.828125,59894400.0 1988-10-21,0.8671879768371582,0.8828129768371582,0.84375,0.859375,49564800.0 1988-10-24,0.84375,0.875,0.84375,0.875,24524800.0 1988-10-25,0.8359379768371582,0.859375,0.8359379768371582,0.859375,33340800.0 1988-10-26,0.8125,0.84375,0.8046879768371582,0.84375,78489600.0 1988-10-27,0.78125,0.8046879768371582,0.765625,0.7890629768371582,102595200.0 1988-10-28,0.7773439884185791,0.7890629768371582,0.765625,0.78125,64320000.0 1988-10-31,0.7734379768371582,0.78125,0.7578129768371582,0.7773439884185791,49315200.0 1988-11-01,0.7695310115814209,0.7851560115814209,0.765625,0.78125,38732800.0 1988-11-02,0.7734379768371582,0.7734379768371582,0.7578129768371582,0.7734379768371582,42425600.0 1988-11-03,0.78125,0.7890629768371582,0.7617189884185791,0.7617189884185791,51417600.0 1988-11-04,0.7734379768371582,0.796875,0.7734379768371582,0.78125,43500800.0 1988-11-07,0.765625,0.78125,0.7578129768371582,0.78125,22777600.0 1988-11-08,0.7773439884185791,0.7890629768371582,0.765625,0.7734379768371582,40000000.0 1988-11-09,0.7890629768371582,0.7890629768371582,0.765625,0.7734379768371582,52675200.0 1988-11-10,0.7734379768371582,0.7890629768371582,0.7578129768371582,0.78125,65766400.0 1988-11-11,0.75,0.765625,0.734375,0.765625,74636800.0 1988-11-14,0.7421879768371582,0.75,0.7265629768371582,0.75,34243200.0 1988-11-15,0.6875,0.75,0.6796879768371582,0.7421879768371582,87555200.0 1988-11-16,0.7109379768371582,0.71875,0.6953129768371582,0.7109379768371582,118083200.0 1988-11-17,0.7265629768371582,0.7265629768371582,0.703125,0.7109379768371582,58249600.0 1988-11-18,0.7226560115814209,0.7265629768371582,0.7109379768371582,0.71875,32960000.0 1988-11-21,0.6171879768371582,0.625,0.6015629768371582,0.6171879768371582,424342400.0 1988-11-22,0.6289060115814209,0.6328129768371582,0.6054689884185791,0.6171879768371582,154864000.0 1988-11-23,0.6484379768371582,0.65625,0.6171879768371582,0.625,117440000.0 1988-11-25,0.6328129768371582,0.6484379768371582,0.625,0.6484379768371582,23248000.0 1988-11-28,0.6328129768371582,0.640625,0.6171879768371582,0.625,42048000.0 1988-11-29,0.6367189884185791,0.6484379768371582,0.625,0.640625,40339200.0 1988-11-30,0.625,0.640625,0.625,0.640625,87715200.0 1988-12-01,0.6484379768371582,0.65625,0.6171879768371582,0.6328129768371582,64003200.0 1988-12-02,0.6640629768371582,0.6757810115814209,0.6328129768371582,0.6445310115814209,84659200.0 1988-12-05,0.671875,0.6953129768371582,0.65625,0.65625,77708800.0 1988-12-06,0.6796879768371582,0.6875,0.6640629768371582,0.671875,45344000.0 1988-12-07,0.6640629768371582,0.6875,0.6640629768371582,0.6796879768371582,54060800.0 1988-12-08,0.6757810115814209,0.6796879768371582,0.6640629768371582,0.671875,19161600.0 1988-12-09,0.6875,0.6992189884185791,0.671875,0.671875,39507200.0 1988-12-12,0.671875,0.6953129768371582,0.6640629768371582,0.6796879768371582,25699200.0 1988-12-13,0.6640629768371582,0.671875,0.65625,0.671875,42473600.0 1988-12-14,0.6640629768371582,0.6875,0.65625,0.65625,27875200.0 1988-12-15,0.6992189884185791,0.7070310115814209,0.671875,0.703125,74073600.0 1988-12-16,0.7109379768371582,0.71875,0.6875,0.703125,87276800.0 1988-12-19,0.7265629768371582,0.734375,0.7109379768371582,0.7109379768371582,83196800.0 1988-12-20,0.7265629768371582,0.7421879768371582,0.703125,0.7265629768371582,75488000.0 1988-12-21,0.7109379768371582,0.7265629768371582,0.6875,0.7265629768371582,39958400.0 1988-12-22,0.6953129768371582,0.71875,0.6875,0.703125,37427200.0 1988-12-23,0.7109379768371582,0.7109379768371582,0.6875,0.6953129768371582,19171200.0 1988-12-27,0.71875,0.7265629768371582,0.703125,0.703125,20723200.0 1988-12-28,0.7109379768371582,0.71875,0.703125,0.7109379768371582,24828800.0 1988-12-29,0.7421879768371582,0.75,0.7109379768371582,0.71875,63862400.0 1988-12-30,0.7421879768371582,0.75,0.7109379768371582,0.734375,49161600.0 1989-01-03,0.7421879768371582,0.7421879768371582,0.7265629768371582,0.7421879768371582,44566400.0 1989-01-04,0.7617189884185791,0.765625,0.734375,0.75,50691200.0 1989-01-05,0.765625,0.78125,0.7421879768371582,0.7578129768371582,64220800.0 1989-01-06,0.7578129768371582,0.7734379768371582,0.75,0.765625,30704000.0 1989-01-09,0.7421879768371582,0.7578129768371582,0.734375,0.75,34140800.0 1989-01-10,0.7460939884185791,0.75,0.7265629768371582,0.7421879768371582,27744000.0 1989-01-11,0.75,0.7578129768371582,0.734375,0.7421879768371582,71020800.0 1989-01-12,0.765625,0.7734379768371582,0.75,0.7578129768371582,117664000.0 1989-01-13,0.75,0.7734379768371582,0.75,0.765625,67603200.0 1989-01-16,0.75,0.7578129768371582,0.7421879768371582,0.75,69907200.0 1989-01-17,0.7265629768371582,0.7421879768371582,0.7148439884185791,0.7421879768371582,80816000.0 1989-01-18,0.75,0.7578129768371582,0.71875,0.7265629768371582,59190400.0 1989-01-19,0.7578129768371582,0.7695310115814209,0.75,0.75,84326400.0 1989-01-20,0.75,0.7734379768371582,0.7421879768371582,0.765625,46041600.0 1989-01-23,0.734375,0.75,0.734375,0.7421879768371582,38979200.0 1989-01-24,0.7265629768371582,0.7421879768371582,0.7148439884185791,0.7265629768371582,69673600.0 1989-01-25,0.7734379768371582,0.78125,0.734375,0.734375,61827200.0 1989-01-26,0.8046879768371582,0.8125,0.765625,0.78125,115187200.0 1989-01-27,0.796875,0.8085939884185791,0.7890629768371582,0.796875,120694400.0 1989-01-30,0.8046879768371582,0.8125,0.7890629768371582,0.7890629768371582,43878400.0 1989-01-31,0.8125,0.8125,0.7890629768371582,0.8046879768371582,34124800.0 1989-02-01,0.8359379768371582,0.8671879768371582,0.8007810115814209,0.8203129768371582,133936000.0 1989-02-02,0.8359379768371582,0.8515629768371582,0.8359379768371582,0.8359379768371582,48985600.0 1989-02-03,0.8515629768371582,0.8554689884185791,0.828125,0.84375,54441600.0 1989-02-06,0.84375,0.8554689884185791,0.8359379768371582,0.8515629768371582,45238400.0 1989-02-07,0.859375,0.8671879768371582,0.8359379768371582,0.8359379768371582,78790400.0 1989-02-08,0.8203129768371582,0.8710939884185791,0.8203129768371582,0.8515629768371582,49440000.0 1989-02-09,0.8125,0.8359379768371582,0.8046879768371582,0.8203129768371582,34800000.0 1989-02-10,0.7734379768371582,0.8046879768371582,0.7617189884185791,0.796875,77539200.0 1989-02-13,0.7929689884185791,0.8046879768371582,0.765625,0.7734379768371582,43795200.0 1989-02-14,0.8203129768371582,0.828125,0.796875,0.8046879768371582,44992000.0 1989-02-15,0.8203129768371582,0.8398439884185791,0.8046879768371582,0.8125,42214400.0 1989-02-16,0.8203129768371582,0.8359379768371582,0.8125,0.8203129768371582,35644800.0 1989-02-17,0.8359379768371582,0.8359379768371582,0.8125,0.8203129768371582,34176000.0 1989-02-21,0.8125,0.8359379768371582,0.8046879768371582,0.8359379768371582,26246400.0 1989-02-22,0.7890629768371582,0.8125,0.78125,0.8125,39158400.0 1989-02-23,0.8007810115814209,0.8046879768371582,0.78125,0.796875,35033600.0 1989-02-24,0.78125,0.8046879768371582,0.78125,0.796875,48790400.0 1989-02-27,0.796875,0.8046879768371582,0.78125,0.7890629768371582,49667200.0 1989-02-28,0.8046879768371582,0.8203129768371582,0.796875,0.796875,56684800.0 1989-03-01,0.8085939884185791,0.828125,0.796875,0.8046879768371582,34886400.0 1989-03-02,0.828125,0.828125,0.8046879768371582,0.8125,43878400.0 1989-03-03,0.8203129768371582,0.828125,0.8125,0.828125,21984000.0 1989-03-06,0.84375,0.84375,0.8125,0.828125,41539200.0 1989-03-07,0.84375,0.84375,0.8242189884185791,0.84375,32435200.0 1989-03-08,0.828125,0.84375,0.8203129768371582,0.8359379768371582,33587200.0 1989-03-09,0.84375,0.8515629768371582,0.8359379768371582,0.8359379768371582,41462400.0 1989-03-10,0.8242189884185791,0.828125,0.8125,0.828125,31459200.0 1989-03-13,0.8359379768371582,0.8359379768371582,0.8203129768371582,0.8242189884185791,47977600.0 1989-03-14,0.8046879768371582,0.8359379768371582,0.796875,0.828125,44409600.0 1989-03-15,0.78125,0.8046879768371582,0.7695310115814209,0.8046879768371582,41750400.0 1989-03-16,0.8046879768371582,0.8046879768371582,0.7734379768371582,0.78125,58796800.0 1989-03-17,0.765625,0.7890629768371582,0.765625,0.7734379768371582,42918400.0 1989-03-20,0.7382810115814209,0.7734379768371582,0.7304689884185791,0.765625,69856000.0 1989-03-21,0.7578129768371582,0.765625,0.7421879768371582,0.75,56374400.0 1989-03-22,0.7304689884185791,0.765625,0.7265629768371582,0.7578129768371582,42224000.0 1989-03-23,0.7539060115814209,0.7578129768371582,0.7265629768371582,0.734375,44822400.0 1989-03-27,0.7578129768371582,0.765625,0.75,0.7578129768371582,23926400.0 1989-03-28,0.765625,0.765625,0.75,0.75,18652800.0 1989-03-29,0.765625,0.765625,0.7578129768371582,0.765625,15152000.0 1989-03-30,0.7890629768371582,0.7929689884185791,0.75,0.765625,43363200.0 1989-03-31,0.8203129768371582,0.828125,0.7890629768371582,0.796875,43219200.0 1989-04-03,0.8085939884185791,0.84375,0.8046879768371582,0.8203129768371582,37027200.0 1989-04-04,0.7929689884185791,0.8125,0.7734379768371582,0.8046879768371582,81356800.0 1989-04-05,0.7929689884185791,0.796875,0.7695310115814209,0.7890629768371582,44172800.0 1989-04-06,0.796875,0.796875,0.78125,0.796875,27088000.0 1989-04-07,0.828125,0.828125,0.7890629768371582,0.7929689884185791,38502400.0 1989-04-10,0.8320310115814209,0.84375,0.8203129768371582,0.828125,43270400.0 1989-04-11,0.8671879768371582,0.875,0.84375,0.84375,127552000.0 1989-04-12,0.90625,0.921875,0.875,0.8828129768371582,118192000.0 1989-04-13,0.890625,0.953125,0.8828129768371582,0.9453129768371582,161065600.0 1989-04-14,0.921875,0.9296879768371582,0.8984379768371582,0.90625,82412800.0 1989-04-17,0.9101560115814209,0.9296879768371582,0.90625,0.921875,37596800.0 1989-04-18,0.9179689884185791,0.9375,0.9101560115814209,0.9140629768371582,82780800.0 1989-04-19,0.921875,0.9296879768371582,0.9140629768371582,0.921875,52748800.0 1989-04-20,0.90625,0.921875,0.890625,0.921875,33891200.0 1989-04-21,0.90625,0.9140629768371582,0.8984379768371582,0.90625,24665600.0 1989-04-24,0.8984379768371582,0.90625,0.8867189884185791,0.90625,12806400.0 1989-04-25,0.890625,0.9140629768371582,0.8828129768371582,0.90625,40572800.0 1989-04-26,0.8828129768371582,0.90625,0.875,0.890625,40128000.0 1989-04-27,0.90625,0.9140629768371582,0.875,0.875,33049600.0 1989-04-28,0.90625,0.90625,0.890625,0.90625,21404800.0 1989-05-01,0.90625,0.9140629768371582,0.8828129768371582,0.8984379768371582,29603200.0 1989-05-02,0.9140629768371582,0.921875,0.8984379768371582,0.90625,33100800.0 1989-05-03,0.921875,0.9375,0.90625,0.9140629768371582,64163200.0 1989-05-04,0.921875,0.9296879768371582,0.9140629768371582,0.921875,28188800.0 1989-05-05,0.9140629768371582,0.9453129768371582,0.9140629768371582,0.921875,53235200.0 1989-05-08,0.9140629768371582,0.921875,0.8984379768371582,0.9140629768371582,27270400.0 1989-05-09,0.9140629768371582,0.9296879768371582,0.90625,0.921875,25977600.0 1989-05-10,0.9140629768371582,0.9296879768371582,0.90625,0.921875,19606400.0 1989-05-11,0.9296879768371582,0.9296879768371582,0.9140629768371582,0.921875,26608000.0 1989-05-12,0.953125,0.9570310115814209,0.9296879768371582,0.9375,78608000.0 1989-05-15,0.96875,0.9726560115814209,0.9453129768371582,0.9453129768371582,47436800.0 1989-05-16,0.9609379768371582,0.96875,0.953125,0.96875,58028800.0 1989-05-17,0.984375,0.9921879768371582,0.953125,0.9609379768371582,76912000.0 1989-05-18,1.003906011581421,1.015625,0.984375,0.984375,49897600.0 1989-05-19,1.0234379768371582,1.03125,1.0078129768371582,1.015625,56064000.0 1989-05-22,1.0078129768371582,1.0234379768371582,1.0,1.0234379768371582,34793600.0 1989-05-23,0.9765629768371582,1.0078129768371582,0.9765629768371582,1.0078129768371582,28576000.0 1989-05-24,0.9921879768371582,0.9960939884185791,0.9765629768371582,0.984375,87641600.0 1989-05-25,0.9921879768371582,1.0,0.984375,0.984375,39852800.0 1989-05-26,1.0078129768371582,1.0078129768371582,0.984375,0.984375,24819200.0 1989-05-30,1.011718988418579,1.0234379768371582,1.0,1.0,29257600.0 1989-05-31,1.015625,1.03125,1.0078129768371582,1.0078129768371582,22540800.0 1989-06-01,1.035156011581421,1.046875,1.015625,1.015625,46771200.0 1989-06-02,1.0390629768371582,1.0546879768371582,1.011718988418579,1.03125,31392000.0 1989-06-05,0.96875,1.046875,0.9609379768371582,1.0390629768371582,75065600.0 1989-06-06,0.9960939884185791,1.0,0.9765629768371582,0.984375,67635200.0 1989-06-07,1.0078129768371582,1.0234379768371582,0.9921879768371582,1.0078129768371582,32806400.0 1989-06-08,0.984375,1.0234379768371582,0.984375,1.015625,27494400.0 1989-06-09,0.9765629768371582,1.0078129768371582,0.96875,0.9921879768371582,36960000.0 1989-06-12,1.003906011581421,1.0078129768371582,0.96875,0.9765629768371582,41660800.0 1989-06-13,0.9609379768371582,0.9921879768371582,0.953125,0.9921879768371582,67212800.0 1989-06-14,0.9453129768371582,0.96875,0.9375,0.9609379768371582,55292800.0 1989-06-15,0.9296879768371582,0.953125,0.90625,0.9453129768371582,43859200.0 1989-06-16,0.9453129768371582,0.9453129768371582,0.921875,0.9296879768371582,54291200.0 1989-06-19,0.9453129768371582,0.9453129768371582,0.9296879768371582,0.9453129768371582,16083200.0 1989-06-20,0.9140629768371582,0.953125,0.9140629768371582,0.9375,37728000.0 1989-06-21,0.9296879768371582,0.9375,0.9140629768371582,0.9140629768371582,31430400.0 1989-06-22,0.953125,0.9609379768371582,0.921875,0.9375,35030400.0 1989-06-23,0.9609379768371582,0.9609379768371582,0.9453129768371582,0.9609379768371582,59446400.0 1989-06-26,0.9765629768371582,0.9921879768371582,0.953125,0.9609379768371582,66950400.0 1989-06-27,0.9882810115814209,1.0,0.9765629768371582,0.9765629768371582,57657600.0 1989-06-28,0.9609379768371582,0.96875,0.9375,0.96875,53977600.0 1989-06-29,0.90625,0.953125,0.8984379768371582,0.953125,84083200.0 1989-06-30,0.90625,0.90625,0.875,0.8984379768371582,59449600.0 1989-07-03,0.890625,0.90625,0.8828129768371582,0.90625,25654400.0 1989-07-05,0.8828129768371582,0.890625,0.875,0.890625,24912000.0 1989-07-06,0.8828129768371582,0.890625,0.875,0.875,41497600.0 1989-07-07,0.90625,0.9140629768371582,0.875,0.8828129768371582,34377600.0 1989-07-10,0.9296879768371582,0.9414060115814209,0.890625,0.9140629768371582,29696000.0 1989-07-11,0.9296879768371582,0.9453129768371582,0.921875,0.9296879768371582,26451200.0 1989-07-12,0.9296879768371582,0.9296879768371582,0.9179689884185791,0.9296879768371582,31737600.0 1989-07-13,0.921875,0.9296879768371582,0.921875,0.9296879768371582,21878400.0 1989-07-14,0.9335939884185791,0.9375,0.9140629768371582,0.921875,41961600.0 1989-07-17,0.9804689884185791,0.984375,0.9296879768371582,0.9375,34201600.0 1989-07-18,0.9023439884185791,0.9648439884185791,0.8984379768371582,0.9609379768371582,132838400.0 1989-07-19,0.890625,0.9140629768371582,0.8671879768371582,0.9140629768371582,110048000.0 1989-07-20,0.8984379768371582,0.9140629768371582,0.890625,0.8984379768371582,50780800.0 1989-07-21,0.921875,0.921875,0.890625,0.8984379768371582,25340800.0 1989-07-24,0.8945310115814209,0.9257810115814209,0.890625,0.9140629768371582,28390400.0 1989-07-25,0.8789060115814209,0.9140629768371582,0.875,0.8984379768371582,56492800.0 1989-07-26,0.890625,0.890625,0.859375,0.8828129768371582,42371200.0 1989-07-27,0.921875,0.9296879768371582,0.890625,0.8984379768371582,41216000.0 1989-07-28,0.9296879768371582,0.9375,0.90625,0.921875,18012800.0 1989-07-31,0.953125,0.953125,0.921875,0.9296879768371582,31830400.0 1989-08-01,0.9140629768371582,0.9609379768371582,0.9140629768371582,0.953125,36284800.0 1989-08-02,0.9296879768371582,0.9375,0.90625,0.921875,24179200.0 1989-08-03,0.96875,0.9765629768371582,0.9296879768371582,0.9375,75328000.0 1989-08-04,0.9921879768371582,1.0,0.9609379768371582,0.96875,78128000.0 1989-08-07,1.0234379768371582,1.03125,0.9921879768371582,1.0,71280000.0 1989-08-08,1.03125,1.0390629768371582,1.015625,1.03125,105392000.0 1989-08-09,0.984375,1.0390629768371582,0.984375,1.0234379768371582,48748800.0 1989-08-10,0.9765629768371582,0.9921879768371582,0.9609379768371582,0.984375,31193600.0 1989-08-11,0.9609379768371582,0.9960939884185791,0.9453129768371582,0.9921879768371582,46508800.0 1989-08-14,0.9414060115814209,0.9609379768371582,0.9375,0.953125,30803200.0 1989-08-15,0.9453129768371582,0.953125,0.9296879768371582,0.9375,39980800.0 1989-08-16,0.9023439884185791,0.953125,0.8828129768371582,0.9375,141980800.0 1989-08-17,0.921875,0.9296879768371582,0.8945310115814209,0.90625,88256000.0 1989-08-18,0.921875,0.9296879768371582,0.9140629768371582,0.921875,25068800.0 1989-08-21,0.8984379768371582,0.921875,0.8945310115814209,0.9140629768371582,38940800.0 1989-08-22,0.9140629768371582,0.9140629768371582,0.8867189884185791,0.90625,65072000.0 1989-08-23,0.9453129768371582,0.9453129768371582,0.90625,0.90625,76441600.0 1989-08-24,0.953125,0.9570310115814209,0.9296879768371582,0.9453129768371582,71462400.0 1989-08-25,0.9609379768371582,0.96875,0.9453129768371582,0.953125,76918400.0 1989-08-28,0.953125,0.9609379768371582,0.9375,0.9609379768371582,30515200.0 1989-08-29,0.9296879768371582,0.953125,0.9296879768371582,0.9492189884185791,46304000.0 1989-08-30,0.9453129768371582,0.9453129768371582,0.9296879768371582,0.9375,34412800.0 1989-08-31,0.9375,0.9453129768371582,0.9296879768371582,0.9375,27459200.0 1989-09-01,0.9453129768371582,0.9570310115814209,0.9296879768371582,0.9296879768371582,17312000.0 1989-09-05,0.9570310115814209,0.9765629768371582,0.9414060115814209,0.9453129768371582,36585600.0 1989-09-06,0.9375,0.953125,0.9296879768371582,0.953125,32307200.0 1989-09-07,0.9296879768371582,0.953125,0.9296879768371582,0.9375,32547200.0 1989-09-08,0.9296879768371582,0.9375,0.9179689884185791,0.9375,65728000.0 1989-09-11,0.9296879768371582,0.9453129768371582,0.921875,0.9257810115814209,38131200.0 1989-09-12,0.96875,0.9765629768371582,0.9375,0.9375,56620800.0 1989-09-13,0.9726560115814209,1.0078129768371582,0.96875,0.984375,66486400.0 1989-09-14,0.96875,0.984375,0.9609379768371582,0.9765629768371582,26300800.0 1989-09-15,0.9765629768371582,0.9765629768371582,0.9609379768371582,0.96875,39155200.0 1989-09-18,0.953125,0.9765629768371582,0.9453129768371582,0.9765629768371582,31043200.0 1989-09-19,0.9609379768371582,0.96875,0.9453129768371582,0.9609379768371582,20870400.0 1989-09-20,0.9765629768371582,0.984375,0.953125,0.9609379768371582,35619200.0 1989-09-21,0.9921879768371582,1.0078129768371582,0.9765629768371582,0.9765629768371582,44752000.0 1989-09-22,0.9960939884185791,1.0,0.9765629768371582,0.9921879768371582,37894400.0 1989-09-25,0.9960939884185791,1.0078129768371582,0.984375,0.9921879768371582,32144000.0 1989-09-26,1.0078129768371582,1.0078129768371582,0.984375,1.0,35926400.0 1989-09-27,0.9882810115814209,1.0,0.96875,0.9765629768371582,25488000.0 1989-09-28,1.0,1.0,0.984375,0.984375,89305600.0 1989-09-29,1.0078129768371582,1.015625,0.9921879768371582,0.9921879768371582,62188800.0 1989-10-02,1.011718988418579,1.0234379768371582,1.0,1.0078129768371582,39539200.0 1989-10-03,0.9921879768371582,1.0234379768371582,0.984375,1.0078129768371582,52704000.0 1989-10-04,1.015625,1.035156011581421,0.9765629768371582,0.9921879768371582,91443200.0 1989-10-05,1.03125,1.0546879768371582,1.0078129768371582,1.015625,70265600.0 1989-10-06,1.046875,1.0546879768371582,1.03125,1.046875,49433600.0 1989-10-09,1.082031011581421,1.0859379768371582,1.0390629768371582,1.0390629768371582,61145600.0 1989-10-10,1.0625,1.09375,1.046875,1.0859379768371582,71196800.0 1989-10-11,1.050781011581421,1.0546879768371582,1.03125,1.0546879768371582,45046400.0 1989-10-12,1.058593988418579,1.0625,1.046875,1.0546879768371582,29603200.0 1989-10-13,0.9921879768371582,1.09375,0.9804689884185791,1.0625,106585600.0 1989-10-16,1.03125,1.0390629768371582,0.9375,0.953125,118134400.0 1989-10-17,1.046875,1.0703129768371582,1.0,1.0234379768371582,87980800.0 1989-10-18,1.058593988418579,1.0625,1.0234379768371582,1.046875,29171200.0 1989-10-19,1.0859379768371582,1.09375,1.0546879768371582,1.0625,47356800.0 1989-10-20,1.0859379768371582,1.09375,1.0625,1.0859379768371582,39030400.0 1989-10-23,1.046875,1.09375,1.03125,1.09375,60611200.0 1989-10-24,1.0390629768371582,1.0390629768371582,1.0078129768371582,1.03125,51788800.0 1989-10-25,1.027343988418579,1.0390629768371582,1.015625,1.03125,20345600.0 1989-10-26,1.0,1.0234379768371582,0.9648439884185791,0.96875,115513600.0 1989-10-27,0.9960939884185791,1.0078129768371582,0.9765629768371582,1.0078129768371582,32838400.0 1989-10-30,1.011718988418579,1.015625,0.9921879768371582,1.0,22201600.0 1989-10-31,1.0546879768371582,1.0546879768371582,1.0078129768371582,1.015625,42764800.0 1989-11-01,1.0390629768371582,1.0625,1.015625,1.046875,18195200.0 1989-11-02,0.984375,1.015625,0.9609379768371582,1.0078129768371582,97859200.0 1989-11-03,0.9570310115814209,1.0,0.953125,0.984375,36476800.0 1989-11-06,0.9296879768371582,0.9609379768371582,0.921875,0.9609379768371582,64934400.0 1989-11-07,0.984375,0.9921879768371582,0.921875,0.9375,47881600.0 1989-11-08,0.9921879768371582,1.0234379768371582,0.984375,0.9921879768371582,59254400.0 1989-11-09,1.0078129768371582,1.0078129768371582,0.9765629768371582,1.0,33673600.0 1989-11-10,1.027343988418579,1.0546879768371582,1.0,1.0078129768371582,27196800.0 1989-11-13,1.035156011581421,1.046875,1.015625,1.0234379768371582,25753600.0 1989-11-14,1.03125,1.046875,1.0078129768371582,1.03125,24252800.0 1989-11-15,1.0546879768371582,1.0546879768371582,1.015625,1.0234379768371582,26588800.0 1989-11-16,1.046875,1.0625,1.0390629768371582,1.0625,24326400.0 1989-11-17,1.0625,1.0703129768371582,1.046875,1.046875,39452800.0 1989-11-20,1.046875,1.0703129768371582,1.0234379768371582,1.0625,17555200.0 1989-11-21,1.046875,1.0546879768371582,1.0234379768371582,1.0390629768371582,16422400.0 1989-11-22,1.078125,1.089843988418579,1.046875,1.0546879768371582,48489600.0 1989-11-24,1.0859379768371582,1.0859379768371582,1.0703129768371582,1.0859379768371582,15760000.0 1989-11-27,1.0859379768371582,1.0859379768371582,1.0625,1.0859379768371582,53107200.0 1989-11-28,1.074218988418579,1.0859379768371582,1.0703129768371582,1.078125,44428800.0 1989-11-29,1.0859379768371582,1.089843988418579,1.046875,1.0703129768371582,30656000.0 1989-11-30,1.0859379768371582,1.09375,1.0703129768371582,1.0859379768371582,64521600.0 1989-12-01,1.1015629768371582,1.1171879768371582,1.0859379768371582,1.0859379768371582,91065600.0 1989-12-04,1.1171879768371582,1.125,1.1015629768371582,1.1015629768371582,43193600.0 1989-12-05,1.109375,1.125,1.09375,1.1171879768371582,22780800.0 1989-12-06,1.0859379768371582,1.109375,1.0859379768371582,1.1015629768371582,24425600.0 1989-12-07,1.0859379768371582,1.09375,1.0703129768371582,1.09375,26278400.0 1989-12-08,1.046875,1.09375,1.0390629768371582,1.078125,56483200.0 1989-12-11,1.011718988418579,1.046875,0.9921879768371582,1.046875,58176000.0 1989-12-12,1.0,1.0234379768371582,0.984375,1.0078129768371582,61043200.0 1989-12-13,1.0078129768371582,1.015625,0.9921879768371582,1.0078129768371582,23228800.0 1989-12-14,0.9804689884185791,1.0078129768371582,0.9609379768371582,1.0,56368000.0 1989-12-15,0.9609379768371582,0.9921879768371582,0.953125,0.984375,61532800.0 1989-12-18,0.9414060115814209,0.96875,0.9375,0.9609379768371582,41596800.0 1989-12-19,0.96875,0.9765629768371582,0.9375,0.9375,40672000.0 1989-12-20,0.984375,1.0,0.9765629768371582,0.984375,42729600.0 1989-12-21,1.042968988418579,1.046875,0.984375,0.9921879768371582,54988800.0 1989-12-22,1.0390629768371582,1.0625,1.0390629768371582,1.0390629768371582,41052800.0 1989-12-26,1.019531011581421,1.046875,1.015625,1.0390629768371582,9312000.0 1989-12-27,1.0625,1.0703129768371582,1.03125,1.0390629768371582,49641600.0 1989-12-28,1.0625,1.0703129768371582,1.0546879768371582,1.0625,26368000.0 1989-12-29,1.078125,1.082031011581421,1.0625,1.0703129768371582,23689600.0 1990-01-02,1.125,1.125,1.0625,1.078125,63833600.0 1990-01-03,1.09375,1.1328129768371582,1.09375,1.125,69504000.0 1990-01-04,1.1171879768371582,1.125,1.078125,1.1015629768371582,58483200.0 1990-01-05,1.109375,1.125,1.1015629768371582,1.1171879768371582,37036800.0 1990-01-08,1.125,1.1328129768371582,1.109375,1.1171879768371582,43305600.0 1990-01-09,1.15625,1.171875,1.140625,1.140625,103030400.0 1990-01-10,1.125,1.1640629768371582,1.1015629768371582,1.1484379768371582,114105600.0 1990-01-11,1.125,1.1484379768371582,1.1171879768371582,1.125,41068800.0 1990-01-12,1.1015629768371582,1.125,1.09375,1.1015629768371582,48851200.0 1990-01-15,1.109375,1.1171879768371582,1.0859379768371582,1.1015629768371582,33830400.0 1990-01-16,1.171875,1.1796879768371582,1.09375,1.109375,103984000.0 1990-01-17,1.175781011581421,1.203125,1.171875,1.171875,115017600.0 1990-01-18,1.1640629768371582,1.171875,1.140625,1.171875,85571200.0 1990-01-19,1.183593988418579,1.1953129768371582,1.171875,1.171875,37107200.0 1990-01-22,1.1484379768371582,1.1875,1.1484379768371582,1.1796879768371582,48150400.0 1990-01-23,1.1484379768371582,1.171875,1.140625,1.171875,53708800.0 1990-01-24,1.1875,1.191406011581421,1.109375,1.125,87593600.0 1990-01-25,1.1953129768371582,1.2265629768371582,1.1875,1.1953129768371582,91740800.0 1990-01-26,1.2109379768371582,1.2421879768371582,1.1953129768371582,1.1953129768371582,144806400.0 1990-01-29,1.1953129768371582,1.234375,1.1640629768371582,1.21875,100156800.0 1990-01-30,1.1796879768371582,1.1953129768371582,1.1640629768371582,1.1875,49712000.0 1990-01-31,1.234375,1.234375,1.1796879768371582,1.1875,94470400.0 1990-02-01,1.21875,1.2421879768371582,1.2109379768371582,1.234375,44828800.0 1990-02-02,1.234375,1.25,1.2109379768371582,1.21875,48672000.0 1990-02-05,1.25,1.2578129768371582,1.2109379768371582,1.21875,59574400.0 1990-02-06,1.25,1.25,1.21875,1.25,37971200.0 1990-02-07,1.2578129768371582,1.28125,1.234375,1.2421879768371582,70905600.0 1990-02-08,1.265625,1.296875,1.2578129768371582,1.2578129768371582,72928000.0 1990-02-09,1.2578129768371582,1.2734379768371582,1.2421879768371582,1.265625,42704000.0 1990-02-12,1.2265629768371582,1.2578129768371582,1.21875,1.2578129768371582,26720000.0 1990-02-13,1.2421879768371582,1.25,1.2109379768371582,1.2265629768371582,35574400.0 1990-02-14,1.25,1.25,1.234375,1.234375,25689600.0 1990-02-15,1.2578129768371582,1.2578129768371582,1.21875,1.234375,59472000.0 1990-02-16,1.25,1.2734379768371582,1.2421879768371582,1.25,78976000.0 1990-02-20,1.2109379768371582,1.238281011581421,1.1953129768371582,1.2265629768371582,50953600.0 1990-02-21,1.214843988418579,1.2265629768371582,1.1875,1.203125,52230400.0 1990-02-22,1.2109379768371582,1.238281011581421,1.203125,1.2265629768371582,39760000.0 1990-02-23,1.203125,1.21875,1.1875,1.1875,36528000.0 1990-02-26,1.234375,1.234375,1.1953129768371582,1.203125,23958400.0 1990-02-27,1.234375,1.2578129768371582,1.2109379768371582,1.234375,57184000.0 1990-02-28,1.2578129768371582,1.2578129768371582,1.234375,1.234375,41097600.0 1990-03-01,1.269531011581421,1.28125,1.2421879768371582,1.25,89718400.0 1990-03-02,1.2734379768371582,1.28125,1.2578129768371582,1.2734379768371582,60652800.0 1990-03-05,1.246093988418579,1.2734379768371582,1.2421879768371582,1.265625,42393600.0 1990-03-06,1.269531011581421,1.2734379768371582,1.2109379768371582,1.2421879768371582,74396800.0 1990-03-07,1.25,1.28125,1.2421879768371582,1.2734379768371582,37804800.0 1990-03-08,1.253906011581421,1.2578129768371582,1.2265629768371582,1.2421879768371582,36377600.0 1990-03-09,1.265625,1.2734379768371582,1.25,1.25,66025600.0 1990-03-12,1.253906011581421,1.2578129768371582,1.21875,1.2578129768371582,68656000.0 1990-03-13,1.2421879768371582,1.2734379768371582,1.2421879768371582,1.25,39411200.0 1990-03-14,1.2421879768371582,1.2578129768371582,1.21875,1.2421879768371582,57164800.0 1990-03-15,1.253906011581421,1.2578129768371582,1.2109379768371582,1.2265629768371582,78144000.0 1990-03-16,1.3203129768371582,1.34375,1.2578129768371582,1.28125,208112000.0 1990-03-19,1.359375,1.3671879768371582,1.3125,1.3125,81865600.0 1990-03-20,1.34375,1.3671879768371582,1.3359379768371582,1.359375,86044800.0 1990-03-21,1.324218988418579,1.3515629768371582,1.3203129768371582,1.34375,48704000.0 1990-03-22,1.3125,1.328125,1.296875,1.3203129768371582,54707200.0 1990-03-23,1.328125,1.34375,1.3125,1.3125,29168000.0 1990-03-26,1.332031011581421,1.34375,1.3203129768371582,1.328125,19315200.0 1990-03-27,1.34375,1.34375,1.3125,1.328125,65660800.0 1990-03-28,1.328125,1.34375,1.3203129768371582,1.3359379768371582,31107200.0 1990-03-29,1.308593988418579,1.328125,1.3046879768371582,1.328125,34473600.0 1990-03-30,1.3046879768371582,1.3359379768371582,1.3046879768371582,1.3046879768371582,44684800.0 1990-04-02,1.300781011581421,1.3046879768371582,1.2734379768371582,1.2890629768371582,77910400.0 1990-04-03,1.3203129768371582,1.324218988418579,1.296875,1.296875,32953600.0 1990-04-04,1.328125,1.34375,1.3125,1.3125,80499200.0 1990-04-05,1.3125,1.328125,1.3046879768371582,1.3203129768371582,38332800.0 1990-04-06,1.292968988418579,1.3125,1.28125,1.3125,26636800.0 1990-04-09,1.296875,1.3046879768371582,1.28125,1.2890629768371582,28851200.0 1990-04-10,1.3203129768371582,1.3203129768371582,1.2890629768371582,1.2890629768371582,38060800.0 1990-04-11,1.3359379768371582,1.3671879768371582,1.328125,1.3359379768371582,88169600.0 1990-04-12,1.328125,1.375,1.328125,1.3671879768371582,113734400.0 1990-04-16,1.328125,1.34375,1.3203129768371582,1.3359379768371582,63648000.0 1990-04-17,1.324218988418579,1.332031011581421,1.3046879768371582,1.3125,44934400.0 1990-04-18,1.28125,1.332031011581421,1.28125,1.328125,72134400.0 1990-04-19,1.2578129768371582,1.28125,1.2578129768371582,1.28125,69942400.0 1990-04-20,1.25,1.2734379768371582,1.2421879768371582,1.2578129768371582,88704000.0 1990-04-23,1.234375,1.25,1.2109379768371582,1.25,50425600.0 1990-04-24,1.21875,1.2421879768371582,1.2109379768371582,1.2421879768371582,36998400.0 1990-04-25,1.2421879768371582,1.25,1.21875,1.21875,47836800.0 1990-04-26,1.25,1.2578129768371582,1.2265629768371582,1.25,35350400.0 1990-04-27,1.230468988418579,1.2578129768371582,1.2265629768371582,1.25,26105600.0 1990-04-30,1.234375,1.2421879768371582,1.2109379768371582,1.2265629768371582,29436800.0 1990-05-01,1.238281011581421,1.25,1.234375,1.234375,31152000.0 1990-05-02,1.2578129768371582,1.2578129768371582,1.234375,1.234375,54054400.0 1990-05-03,1.28125,1.2890629768371582,1.2578129768371582,1.265625,83414400.0 1990-05-04,1.3203129768371582,1.328125,1.2890629768371582,1.296875,76041600.0 1990-05-07,1.347656011581421,1.359375,1.3203129768371582,1.328125,73984000.0 1990-05-08,1.34375,1.359375,1.3203129768371582,1.3515629768371582,28297600.0 1990-05-09,1.3515629768371582,1.359375,1.3359379768371582,1.34375,83737600.0 1990-05-10,1.359375,1.3671879768371582,1.3203129768371582,1.359375,67737600.0 1990-05-11,1.40625,1.410156011581421,1.34375,1.359375,109225600.0 1990-05-14,1.390625,1.417968988418579,1.390625,1.40625,124387200.0 1990-05-15,1.390625,1.3984379768371582,1.3671879768371582,1.390625,57804800.0 1990-05-16,1.3984379768371582,1.3984379768371582,1.3671879768371582,1.390625,75526400.0 1990-05-17,1.402343988418579,1.4140629768371582,1.390625,1.3984379768371582,76249600.0 1990-05-18,1.410156011581421,1.4140629768371582,1.390625,1.390625,73347200.0 1990-05-21,1.421875,1.4296879768371582,1.390625,1.4140629768371582,91987200.0 1990-05-22,1.4375,1.4453129768371582,1.421875,1.421875,98806400.0 1990-05-23,1.5,1.5,1.4296879768371582,1.4375,92352000.0 1990-05-24,1.5078129768371582,1.5234379768371582,1.4921879768371582,1.5,108499200.0 1990-05-25,1.484375,1.5078129768371582,1.4765629768371582,1.503906011581421,48870400.0 1990-05-29,1.519531011581421,1.5234379768371582,1.484375,1.484375,43939200.0 1990-05-30,1.496093988418579,1.5390629768371582,1.4921879768371582,1.5234379768371582,62412800.0 1990-05-31,1.5078129768371582,1.5078129768371582,1.4765629768371582,1.484375,41929600.0 1990-06-01,1.484375,1.5234379768371582,1.484375,1.5078129768371582,61049600.0 1990-06-04,1.515625,1.515625,1.4609379768371582,1.484375,61216000.0 1990-06-05,1.472656011581421,1.5234379768371582,1.4609379768371582,1.515625,65532800.0 1990-06-06,1.4921879768371582,1.4921879768371582,1.453125,1.4609379768371582,39766400.0 1990-06-07,1.464843988418579,1.4921879768371582,1.453125,1.484375,38406400.0 1990-06-08,1.453125,1.46875,1.4296879768371582,1.46875,47587200.0 1990-06-11,1.484375,1.484375,1.4375,1.4375,42704000.0 1990-06-12,1.496093988418579,1.5078129768371582,1.46875,1.4921879768371582,47468800.0 1990-06-13,1.5,1.5078129768371582,1.484375,1.496093988418579,48124800.0 1990-06-14,1.5,1.5234379768371582,1.4765629768371582,1.4921879768371582,51388800.0 1990-06-15,1.5078129768371582,1.5234379768371582,1.4921879768371582,1.5,51769600.0 1990-06-18,1.46875,1.5,1.4609379768371582,1.5,39833600.0 1990-06-19,1.46875,1.484375,1.4609379768371582,1.4765629768371582,25152000.0 1990-06-20,1.484375,1.484375,1.46875,1.4765629768371582,17302400.0 1990-06-21,1.472656011581421,1.484375,1.46875,1.484375,20921600.0 1990-06-22,1.4375,1.5,1.4375,1.484375,44668800.0 1990-06-25,1.421875,1.4609379768371582,1.4140629768371582,1.4375,56723200.0 1990-06-26,1.421875,1.4453129768371582,1.4140629768371582,1.421875,43414400.0 1990-06-27,1.433593988418579,1.441406011581421,1.40625,1.421875,26713600.0 1990-06-28,1.441406011581421,1.4453129768371582,1.4296879768371582,1.4375,38684800.0 1990-06-29,1.46875,1.496093988418579,1.441406011581421,1.453125,39324800.0 1990-07-02,1.484375,1.484375,1.4609379768371582,1.46875,36518400.0 1990-07-03,1.484375,1.4921879768371582,1.46875,1.4765629768371582,44345600.0 1990-07-05,1.46875,1.496093988418579,1.4609379768371582,1.484375,41020800.0 1990-07-06,1.4609379768371582,1.4765629768371582,1.453125,1.46875,30704000.0 1990-07-09,1.4609379768371582,1.4765629768371582,1.4453129768371582,1.46875,33276800.0 1990-07-10,1.4453129768371582,1.46875,1.4375,1.4609379768371582,30601600.0 1990-07-11,1.5,1.5078129768371582,1.4375,1.4453129768371582,73494400.0 1990-07-12,1.5234379768371582,1.5390629768371582,1.484375,1.5078129768371582,65094400.0 1990-07-13,1.5625,1.597656011581421,1.5234379768371582,1.527343988418579,93756800.0 1990-07-16,1.6015629768371582,1.6015629768371582,1.546875,1.5625,53625600.0 1990-07-17,1.578125,1.625,1.5703129768371582,1.609375,103091200.0 1990-07-18,1.515625,1.582031011581421,1.5078129768371582,1.5703129768371582,70755200.0 1990-07-19,1.4921879768371582,1.5078129768371582,1.46875,1.5,60156800.0 1990-07-20,1.410156011581421,1.5,1.3984379768371582,1.5,120438400.0 1990-07-23,1.390625,1.4140629768371582,1.375,1.40625,99468800.0 1990-07-24,1.355468988418579,1.40625,1.2265629768371582,1.40625,224918400.0 1990-07-25,1.359375,1.3671879768371582,1.3359379768371582,1.3515629768371582,53446400.0 1990-07-26,1.3671879768371582,1.3984379768371582,1.3515629768371582,1.359375,62960000.0 1990-07-27,1.359375,1.3828129768371582,1.3515629768371582,1.3671879768371582,39840000.0 1990-07-30,1.355468988418579,1.359375,1.3046879768371582,1.34375,43232000.0 1990-07-31,1.390625,1.390625,1.3515629768371582,1.3515629768371582,35126400.0 1990-08-01,1.328125,1.390625,1.3203129768371582,1.390625,68611200.0 1990-08-02,1.2578129768371582,1.296875,1.25,1.28125,110627200.0 1990-08-03,1.2265629768371582,1.25,1.140625,1.25,173862400.0 1990-08-06,1.1640629768371582,1.21875,1.125,1.15625,118345600.0 1990-08-07,1.183593988418579,1.203125,1.15625,1.1875,91920000.0 1990-08-08,1.160156011581421,1.1953129768371582,1.140625,1.1875,114044800.0 1990-08-09,1.2265629768371582,1.2421879768371582,1.1640629768371582,1.1875,59680000.0 1990-08-10,1.1953129768371582,1.2265629768371582,1.171875,1.2265629768371582,60249600.0 1990-08-13,1.1953129768371582,1.234375,1.15625,1.1875,57382400.0 1990-08-14,1.15625,1.1953129768371582,1.140625,1.1953129768371582,97811200.0 1990-08-15,1.15625,1.171875,1.1484379768371582,1.15625,45283200.0 1990-08-16,1.125,1.1640629768371582,1.125,1.140625,62569600.0 1990-08-17,1.0703129768371582,1.125,1.0390629768371582,1.1171879768371582,104755200.0 1990-08-20,1.0390629768371582,1.0703129768371582,1.0234379768371582,1.0625,74716800.0 1990-08-21,1.0078129768371582,1.03125,0.984375,1.0234379768371582,75561600.0 1990-08-22,1.003906011581421,1.03125,0.9921879768371582,1.0234379768371582,59452800.0 1990-08-23,1.0390629768371582,1.078125,0.953125,0.984375,142320000.0 1990-08-24,1.125,1.125,1.0390629768371582,1.0703129768371582,113244800.0 1990-08-27,1.1328129768371582,1.171875,1.1171879768371582,1.140625,102236800.0 1990-08-28,1.113281011581421,1.1328129768371582,1.1015629768371582,1.125,41062400.0 1990-08-29,1.09375,1.109375,1.0625,1.1015629768371582,53849600.0 1990-08-30,1.035156011581421,1.105468988418579,1.03125,1.09375,64441600.0 1990-08-31,1.042968988418579,1.046875,0.9765629768371582,1.0390629768371582,78336000.0 1990-09-04,1.046875,1.0546879768371582,1.015625,1.03125,42582400.0 1990-09-05,1.015625,1.046875,1.015625,1.0390629768371582,46083200.0 1990-09-06,0.9765629768371582,1.0234379768371582,0.96875,1.015625,99753600.0 1990-09-07,0.9921879768371582,1.0,0.9296879768371582,0.9726560115814209,130553600.0 1990-09-10,1.015625,1.0390629768371582,1.0078129768371582,1.015625,38131200.0 1990-09-11,1.0,1.015625,0.984375,1.0078129768371582,39584000.0 1990-09-12,1.0234379768371582,1.03125,0.984375,1.0,56777600.0 1990-09-13,1.0078129768371582,1.046875,1.0,1.0390629768371582,26912000.0 1990-09-14,1.019531011581421,1.0234379768371582,0.984375,1.0078129768371582,24908800.0 1990-09-17,1.027343988418579,1.046875,1.0078129768371582,1.0078129768371582,43014400.0 1990-09-18,1.046875,1.046875,1.0078129768371582,1.0234379768371582,61129600.0 1990-09-19,1.058593988418579,1.078125,1.0390629768371582,1.046875,63808000.0 1990-09-20,1.03125,1.0625,1.019531011581421,1.0625,34108800.0 1990-09-21,1.027343988418579,1.0390629768371582,1.015625,1.03125,37193600.0 1990-09-24,1.0,1.03125,1.0,1.0234379768371582,39385600.0 1990-09-25,1.0546879768371582,1.0546879768371582,0.9921879768371582,1.015625,53936000.0 1990-09-26,1.0234379768371582,1.0546879768371582,1.015625,1.046875,38473600.0 1990-09-27,1.0,1.035156011581421,0.9882810115814209,1.0234379768371582,133404800.0 1990-09-28,1.0390629768371582,1.046875,0.9765629768371582,0.9921879768371582,69584000.0 1990-10-01,1.0625,1.078125,1.0234379768371582,1.03125,74070400.0 1990-10-02,1.078125,1.1015629768371582,1.0703129768371582,1.078125,70755200.0 1990-10-03,1.0390629768371582,1.078125,1.0234379768371582,1.078125,43171200.0 1990-10-04,1.0078129768371582,1.046875,0.9921879768371582,1.03125,62224000.0 1990-10-05,1.027343988418579,1.0390629768371582,0.9765629768371582,0.984375,41203200.0 1990-10-08,1.0234379768371582,1.0546879768371582,1.011718988418579,1.0390629768371582,25804800.0 1990-10-09,0.9453129768371582,1.0,0.9375,0.9921879768371582,64092800.0 1990-10-10,0.9296879768371582,0.9765629768371582,0.921875,0.9453129768371582,58214400.0 1990-10-11,0.9101560115814209,0.9375,0.875,0.9296879768371582,105171200.0 1990-10-12,0.9375,0.9375,0.8828129768371582,0.90625,105232000.0 1990-10-15,0.9804689884185791,0.984375,0.9453129768371582,0.9609379768371582,83788800.0 1990-10-16,0.96875,0.984375,0.9609379768371582,0.984375,39238400.0 1990-10-17,1.0,1.015625,0.9609379768371582,0.96875,44668800.0 1990-10-18,1.0625,1.0703129768371582,1.0078129768371582,1.011718988418579,71900800.0 1990-10-19,1.0859379768371582,1.1171879768371582,1.0625,1.078125,102144000.0 1990-10-22,1.1015629768371582,1.1171879768371582,1.0703129768371582,1.078125,47568000.0 1990-10-23,1.109375,1.128906011581421,1.09375,1.1015629768371582,46825600.0 1990-10-24,1.09375,1.109375,1.0703129768371582,1.1015629768371582,43964800.0 1990-10-25,1.066406011581421,1.09375,1.0078129768371582,1.0859379768371582,89120000.0 1990-10-26,1.0390629768371582,1.0625,1.035156011581421,1.0546879768371582,23635200.0 1990-10-29,1.011718988418579,1.046875,1.0,1.0390629768371582,34265600.0 1990-10-30,1.0390629768371582,1.0546879768371582,1.0,1.003906011581421,33993600.0 1990-10-31,1.046875,1.0625,1.03125,1.0625,44969600.0 1990-11-01,1.046875,1.0546879768371582,1.015625,1.03125,30390400.0 1990-11-02,1.09375,1.1015629768371582,1.046875,1.0546879768371582,61225600.0 1990-11-05,1.1328129768371582,1.140625,1.09375,1.1015629768371582,47936000.0 1990-11-06,1.128906011581421,1.15625,1.125,1.1328129768371582,45283200.0 1990-11-07,1.078125,1.1328129768371582,1.0703129768371582,1.125,45708800.0 1990-11-08,1.1015629768371582,1.109375,1.0625,1.0625,40540800.0 1990-11-09,1.125,1.152343988418579,1.09375,1.1015629768371582,29782400.0 1990-11-12,1.1640629768371582,1.167968988418579,1.109375,1.1328129768371582,57500800.0 1990-11-13,1.183593988418579,1.203125,1.15625,1.15625,68153600.0 1990-11-14,1.183593988418579,1.199218988418579,1.171875,1.1796879768371582,65993600.0 1990-11-15,1.1484379768371582,1.1875,1.140625,1.1796879768371582,37875200.0 1990-11-16,1.15625,1.1640629768371582,1.1171879768371582,1.1484379768371582,29750400.0 1990-11-19,1.1640629768371582,1.1953129768371582,1.15625,1.15625,40208000.0 1990-11-20,1.1484379768371582,1.171875,1.140625,1.1640629768371582,25510400.0 1990-11-21,1.1328129768371582,1.15625,1.1171879768371582,1.140625,41116800.0 1990-11-23,1.109375,1.1328129768371582,1.1015629768371582,1.1328129768371582,22204800.0 1990-11-26,1.125,1.125,1.0625,1.09375,33526400.0 1990-11-27,1.160156011581421,1.1640629768371582,1.1015629768371582,1.125,53753600.0 1990-11-28,1.1796879768371582,1.1875,1.15625,1.15625,31270400.0 1990-11-29,1.1796879768371582,1.1796879768371582,1.15625,1.171875,27820800.0 1990-11-30,1.171875,1.1796879768371582,1.1328129768371582,1.171875,62268800.0 1990-12-03,1.1796879768371582,1.1953129768371582,1.171875,1.1796879768371582,62732800.0 1990-12-04,1.1953129768371582,1.2109379768371582,1.171875,1.1875,39747200.0 1990-12-05,1.1953129768371582,1.1953129768371582,1.1640629768371582,1.1875,45574400.0 1990-12-06,1.199218988418579,1.2265629768371582,1.1953129768371582,1.21875,75222400.0 1990-12-07,1.1796879768371582,1.2109379768371582,1.171875,1.1953129768371582,35004800.0 1990-12-10,1.1796879768371582,1.1953129768371582,1.171875,1.1796879768371582,34220800.0 1990-12-11,1.1171879768371582,1.191406011581421,1.1171879768371582,1.1640629768371582,94134400.0 1990-12-12,1.1484379768371582,1.1484379768371582,1.1015629768371582,1.128906011581421,66944000.0 1990-12-13,1.1328129768371582,1.144531011581421,1.113281011581421,1.140625,39849600.0 1990-12-14,1.125,1.125,1.1015629768371582,1.1171879768371582,35913600.0 1990-12-17,1.1171879768371582,1.1171879768371582,1.0859379768371582,1.09375,26201600.0 1990-12-18,1.1640629768371582,1.1640629768371582,1.1171879768371582,1.125,32905600.0 1990-12-19,1.1796879768371582,1.1875,1.15625,1.1640629768371582,47203200.0 1990-12-20,1.21875,1.2265629768371582,1.1640629768371582,1.171875,63209600.0 1990-12-21,1.25,1.2578129768371582,1.214843988418579,1.2265629768371582,50902400.0 1990-12-24,1.214843988418579,1.25,1.203125,1.2421879768371582,10425600.0 1990-12-26,1.171875,1.2265629768371582,1.171875,1.21875,20860800.0 1990-12-27,1.15625,1.1953129768371582,1.15625,1.1796879768371582,38428800.0 1990-12-28,1.183593988418579,1.1875,1.1328129768371582,1.1484379768371582,36662400.0 1990-12-31,1.203125,1.2109379768371582,1.1796879768371582,1.1875,18518400.0 1991-01-02,1.203125,1.2109379768371582,1.1796879768371582,1.1875,27174400.0 1991-01-03,1.203125,1.2265629768371582,1.1953129768371582,1.203125,37164800.0 1991-01-04,1.2109379768371582,1.2421879768371582,1.1953129768371582,1.203125,44195200.0 1991-01-07,1.199218988418579,1.2109379768371582,1.1953129768371582,1.1953129768371582,38502400.0 1991-01-08,1.1875,1.2109379768371582,1.1875,1.1953129768371582,40976000.0 1991-01-09,1.199218988418579,1.25,1.1953129768371582,1.1953129768371582,86828800.0 1991-01-10,1.2109379768371582,1.21875,1.1875,1.203125,29497600.0 1991-01-11,1.2421879768371582,1.25,1.203125,1.2109379768371582,37833600.0 1991-01-14,1.234375,1.2421879768371582,1.207031011581421,1.21875,48531200.0 1991-01-15,1.261718988418579,1.2734379768371582,1.234375,1.234375,65952000.0 1991-01-16,1.316406011581421,1.3359379768371582,1.2734379768371582,1.2734379768371582,96227200.0 1991-01-17,1.3125,1.40625,1.25,1.3515629768371582,334278400.0 1991-01-18,1.3671879768371582,1.375,1.28125,1.28125,162854400.0 1991-01-21,1.40625,1.421875,1.359375,1.3671879768371582,99132800.0 1991-01-22,1.3671879768371582,1.4140629768371582,1.359375,1.40625,69724800.0 1991-01-23,1.371093988418579,1.3984379768371582,1.347656011581421,1.359375,66992000.0 1991-01-24,1.3671879768371582,1.3984379768371582,1.3515629768371582,1.375,67129600.0 1991-01-25,1.375,1.40625,1.359375,1.3671879768371582,54745600.0 1991-01-28,1.375,1.3828129768371582,1.34375,1.3671879768371582,46371200.0 1991-01-29,1.390625,1.40625,1.3515629768371582,1.375,49126400.0 1991-01-30,1.3984379768371582,1.3984379768371582,1.359375,1.359375,124227200.0 1991-01-31,1.4296879768371582,1.4296879768371582,1.390625,1.3984379768371582,89472000.0 1991-02-01,1.46875,1.5078129768371582,1.421875,1.4296879768371582,110697600.0 1991-02-04,1.46875,1.480468988418579,1.4296879768371582,1.4765629768371582,54518400.0 1991-02-05,1.5,1.511718988418579,1.453125,1.4765629768371582,59536000.0 1991-02-06,1.5625,1.5703129768371582,1.4765629768371582,1.484375,104876800.0 1991-02-07,1.5390629768371582,1.5703129768371582,1.5234379768371582,1.5546879768371582,94841600.0 1991-02-08,1.511718988418579,1.5390629768371582,1.484375,1.5234379768371582,51305600.0 1991-02-11,1.546875,1.5625,1.5,1.5078129768371582,56972800.0 1991-02-12,1.503906011581421,1.5390629768371582,1.4375,1.5390629768371582,118281600.0 1991-02-13,1.5,1.503906011581421,1.46875,1.4921879768371582,58633600.0 1991-02-14,1.4765629768371582,1.515625,1.453125,1.5078129768371582,42867200.0 1991-02-15,1.5234379768371582,1.5390629768371582,1.4765629768371582,1.484375,73747200.0 1991-02-19,1.5625,1.5703129768371582,1.515625,1.527343988418579,65536000.0 1991-02-20,1.5546879768371582,1.5859379768371582,1.5390629768371582,1.5546879768371582,62329600.0 1991-02-21,1.546875,1.5859379768371582,1.5390629768371582,1.5546879768371582,40393600.0 1991-02-22,1.5546879768371582,1.59375,1.5390629768371582,1.546875,53542400.0 1991-02-25,1.5625,1.5859379768371582,1.5546879768371582,1.578125,48956800.0 1991-02-26,1.546875,1.5546879768371582,1.53125,1.546875,31670400.0 1991-02-27,1.5390629768371582,1.578125,1.5234379768371582,1.546875,37612800.0 1991-02-28,1.4921879768371582,1.53125,1.4765629768371582,1.53125,61635200.0 1991-03-01,1.4921879768371582,1.5234379768371582,1.4765629768371582,1.484375,46179200.0 1991-03-04,1.5,1.5078129768371582,1.46875,1.4765629768371582,44016000.0 1991-03-05,1.605468988418579,1.6171879768371582,1.5,1.515625,93955200.0 1991-03-06,1.609375,1.6484379768371582,1.605468988418579,1.6171879768371582,90358400.0 1991-03-07,1.6171879768371582,1.625,1.5703129768371582,1.6015629768371582,39276800.0 1991-03-08,1.609375,1.6484379768371582,1.609375,1.6328129768371582,32966400.0 1991-03-11,1.4296879768371582,1.5234379768371582,1.421875,1.515625,275084800.0 1991-03-12,1.4140629768371582,1.46875,1.40625,1.4296879768371582,110016000.0 1991-03-13,1.488281011581421,1.5,1.425781011581421,1.4453129768371582,112934400.0 1991-03-14,1.484375,1.5390629768371582,1.4765629768371582,1.515625,100636800.0 1991-03-15,1.4765629768371582,1.5,1.453125,1.4921879768371582,53542400.0 1991-03-18,1.46875,1.5078129768371582,1.3984379768371582,1.46875,60633600.0 1991-03-19,1.4140629768371582,1.4375,1.3671879768371582,1.4375,92934400.0 1991-03-20,1.441406011581421,1.4453129768371582,1.390625,1.40625,81187200.0 1991-03-21,1.390625,1.46875,1.375,1.4453129768371582,71494400.0 1991-03-22,1.3671879768371582,1.40625,1.359375,1.375,66291200.0 1991-03-25,1.378906011581421,1.40625,1.3515629768371582,1.359375,47308800.0 1991-03-26,1.46875,1.4765629768371582,1.375,1.375,70512000.0 1991-03-27,1.484375,1.4921879768371582,1.46875,1.4765629768371582,77123200.0 1991-03-28,1.4609379768371582,1.484375,1.453125,1.4765629768371582,46640000.0 1991-04-01,1.484375,1.484375,1.4453129768371582,1.4609379768371582,42345600.0 1991-04-02,1.515625,1.53125,1.5,1.5,38928000.0 1991-04-03,1.53125,1.5546879768371582,1.5,1.515625,59107200.0 1991-04-04,1.5390629768371582,1.5703129768371582,1.527343988418579,1.546875,59372800.0 1991-04-05,1.5078129768371582,1.5546879768371582,1.4921879768371582,1.5390629768371582,76611200.0 1991-04-08,1.515625,1.5234379768371582,1.4765629768371582,1.4921879768371582,54611200.0 1991-04-09,1.457031011581421,1.53125,1.4453129768371582,1.5078129768371582,46931200.0 1991-04-10,1.484375,1.4921879768371582,1.453125,1.46875,71875200.0 1991-04-11,1.625,1.6328129768371582,1.5625,1.5859379768371582,173852800.0 1991-04-12,1.6953129768371582,1.699218988418579,1.628906011581421,1.640625,126444800.0 1991-04-15,1.691406011581421,1.6953129768371582,1.625,1.6953129768371582,71260800.0 1991-04-16,1.703125,1.703125,1.640625,1.6875,75401600.0 1991-04-17,1.7109379768371582,1.7265629768371582,1.6953129768371582,1.703125,64326400.0 1991-04-18,1.671875,1.703125,1.671875,1.6953129768371582,45715200.0 1991-04-19,1.652343988418579,1.671875,1.640625,1.6640629768371582,47836800.0 1991-04-22,1.6640629768371582,1.6875,1.6328129768371582,1.640625,53536000.0 1991-04-23,1.675781011581421,1.6953129768371582,1.65625,1.6796879768371582,27452800.0 1991-04-24,1.71875,1.71875,1.671875,1.6796879768371582,39884800.0 1991-04-25,1.65625,1.7109379768371582,1.6328129768371582,1.703125,76236800.0 1991-04-26,1.628906011581421,1.6484379768371582,1.6015629768371582,1.6328129768371582,73779200.0 1991-04-29,1.574218988418579,1.6328129768371582,1.5703129768371582,1.625,52688000.0 1991-04-30,1.5390629768371582,1.5859379768371582,1.5,1.566406011581421,82140800.0 1991-05-01,1.515625,1.53125,1.46875,1.515625,81126400.0 1991-05-02,1.5078129768371582,1.546875,1.5,1.5390629768371582,66665600.0 1991-05-03,1.515625,1.53125,1.4765629768371582,1.5,45132800.0 1991-05-06,1.546875,1.5546879768371582,1.5078129768371582,1.515625,4281600.0 1991-05-07,1.5703129768371582,1.59375,1.5546879768371582,1.5546879768371582,41177600.0 1991-05-08,1.609375,1.625,1.546875,1.5546879768371582,31123200.0 1991-05-09,1.703125,1.707031011581421,1.640625,1.640625,73772800.0 1991-05-10,1.65625,1.7109379768371582,1.6328129768371582,1.703125,43424000.0 1991-05-13,1.6484379768371582,1.671875,1.6171879768371582,1.65625,37875200.0 1991-05-14,1.6640629768371582,1.6640629768371582,1.6171879768371582,1.6171879768371582,69516800.0 1991-05-15,1.5390629768371582,1.6328129768371582,1.5,1.6328129768371582,210182400.0 1991-05-16,1.515625,1.5625,1.5078129768371582,1.550781011581421,126057600.0 1991-05-17,1.515625,1.5234379768371582,1.484375,1.5078129768371582,77116800.0 1991-05-20,1.515625,1.558593988418579,1.5,1.515625,44780800.0 1991-05-21,1.46875,1.53125,1.4609379768371582,1.5234379768371582,95699200.0 1991-05-22,1.515625,1.535156011581421,1.5,1.515625,133574400.0 1991-05-23,1.578125,1.578125,1.53125,1.5390629768371582,80844800.0 1991-05-24,1.59375,1.6171879768371582,1.5859379768371582,1.59375,34611200.0 1991-05-28,1.6640629768371582,1.6640629768371582,1.6015629768371582,1.6015629768371582,47427200.0 1991-05-29,1.6328129768371582,1.65625,1.609375,1.65625,46908800.0 1991-05-30,1.6640629768371582,1.671875,1.6328129768371582,1.6328129768371582,51123200.0 1991-05-31,1.7421879768371582,1.7421879768371582,1.65625,1.660156011581421,130688000.0 1991-06-03,1.828125,1.8359379768371582,1.734375,1.7421879768371582,115529600.0 1991-06-04,1.8046879768371582,1.8515629768371582,1.7734379768371582,1.8515629768371582,95289600.0 1991-06-05,1.6796879768371582,1.796875,1.675781011581421,1.78125,212940800.0 1991-06-06,1.671875,1.7265629768371582,1.6484379768371582,1.6953129768371582,106969600.0 1991-06-07,1.6328129768371582,1.65625,1.59375,1.640625,91721600.0 1991-06-10,1.578125,1.675781011581421,1.5703129768371582,1.625,68563200.0 1991-06-11,1.6015629768371582,1.609375,1.5703129768371582,1.5859379768371582,77072000.0 1991-06-12,1.542968988418579,1.566406011581421,1.515625,1.546875,130243200.0 1991-06-13,1.5234379768371582,1.546875,1.46875,1.546875,130371200.0 1991-06-14,1.5078129768371582,1.546875,1.5,1.53125,67392000.0 1991-06-17,1.546875,1.578125,1.5,1.5078129768371582,68918400.0 1991-06-18,1.515625,1.5546879768371582,1.4921879768371582,1.5546879768371582,69593600.0 1991-06-19,1.484375,1.5078129768371582,1.46875,1.4921879768371582,74569600.0 1991-06-20,1.472656011581421,1.4921879768371582,1.4609379768371582,1.4765629768371582,68976000.0 1991-06-21,1.46875,1.4921879768371582,1.46875,1.4765629768371582,51945600.0 1991-06-24,1.3671879768371582,1.4765629768371582,1.359375,1.453125,100540800.0 1991-06-25,1.375,1.4140629768371582,1.359375,1.3828129768371582,82064000.0 1991-06-26,1.4375,1.4453129768371582,1.3671879768371582,1.3671879768371582,73126400.0 1991-06-27,1.425781011581421,1.453125,1.4140629768371582,1.4453129768371582,46534400.0 1991-06-28,1.453125,1.4609379768371582,1.4140629768371582,1.421875,178419200.0 1991-07-01,1.421875,1.484375,1.40625,1.4609379768371582,88124800.0 1991-07-02,1.339843988418579,1.402343988418579,1.28125,1.390625,289740800.0 1991-07-03,1.339843988418579,1.3515629768371582,1.3125,1.3203129768371582,130969600.0 1991-07-05,1.339843988418579,1.34375,1.328125,1.34375,25324800.0 1991-07-08,1.378906011581421,1.390625,1.328125,1.3359379768371582,88089600.0 1991-07-09,1.4140629768371582,1.4375,1.390625,1.40625,90956800.0 1991-07-10,1.4609379768371582,1.484375,1.421875,1.4296879768371582,97328000.0 1991-07-11,1.421875,1.46875,1.421875,1.4609379768371582,45587200.0 1991-07-12,1.453125,1.453125,1.40625,1.4296879768371582,56508800.0 1991-07-15,1.4609379768371582,1.4765629768371582,1.4453129768371582,1.453125,28995200.0 1991-07-16,1.4296879768371582,1.4765629768371582,1.4140629768371582,1.4609379768371582,65484800.0 1991-07-17,1.3828129768371582,1.425781011581421,1.375,1.3984379768371582,157408000.0 1991-07-18,1.4296879768371582,1.4296879768371582,1.375,1.390625,73888000.0 1991-07-19,1.4765629768371582,1.484375,1.4296879768371582,1.4296879768371582,60297600.0 1991-07-22,1.4375,1.4921879768371582,1.4296879768371582,1.46875,24281600.0 1991-07-23,1.390625,1.457031011581421,1.3828129768371582,1.4296879768371582,49136000.0 1991-07-24,1.3984379768371582,1.4140629768371582,1.375,1.3828129768371582,32947200.0 1991-07-25,1.4296879768371582,1.4296879768371582,1.390625,1.3984379768371582,37209600.0 1991-07-26,1.4140629768371582,1.4453129768371582,1.4140629768371582,1.4375,28748800.0 1991-07-29,1.421875,1.421875,1.390625,1.421875,31968000.0 1991-07-30,1.433593988418579,1.4453129768371582,1.40625,1.4296879768371582,45068800.0 1991-07-31,1.46875,1.46875,1.4296879768371582,1.4375,53152000.0 1991-08-01,1.550781011581421,1.558593988418579,1.46875,1.484375,100476800.0 1991-08-02,1.5390629768371582,1.5703129768371582,1.53125,1.5546879768371582,77952000.0 1991-08-05,1.5234379768371582,1.53125,1.5078129768371582,1.515625,31596800.0 1991-08-06,1.5859379768371582,1.597656011581421,1.5234379768371582,1.5234379768371582,57395200.0 1991-08-07,1.5703129768371582,1.609375,1.5546879768371582,1.59375,50473600.0 1991-08-08,1.5234379768371582,1.578125,1.5078129768371582,1.578125,58294400.0 1991-08-09,1.503906011581421,1.5390629768371582,1.5,1.5234379768371582,46476800.0 1991-08-12,1.53125,1.546875,1.4921879768371582,1.5,36547200.0 1991-08-13,1.5546879768371582,1.578125,1.53125,1.546875,54048000.0 1991-08-14,1.5703129768371582,1.5859379768371582,1.546875,1.5625,52918400.0 1991-08-15,1.542968988418579,1.59375,1.5390629768371582,1.5703129768371582,43516800.0 1991-08-16,1.4921879768371582,1.5625,1.4921879768371582,1.5390629768371582,43238400.0 1991-08-19,1.472656011581421,1.5,1.375,1.4609379768371582,85241600.0 1991-08-20,1.4921879768371582,1.5,1.453125,1.4765629768371582,75385600.0 1991-08-21,1.578125,1.5859379768371582,1.5,1.53125,63763200.0 1991-08-22,1.5625,1.5859379768371582,1.5234379768371582,1.578125,66649600.0 1991-08-23,1.5703129768371582,1.59375,1.53125,1.5546879768371582,49334400.0 1991-08-26,1.578125,1.578125,1.546875,1.5703129768371582,32748800.0 1991-08-27,1.640625,1.640625,1.5703129768371582,1.578125,84099200.0 1991-08-28,1.6171879768371582,1.6484379768371582,1.6015629768371582,1.640625,53340800.0 1991-08-29,1.6015629768371582,1.640625,1.59375,1.625,36227200.0 1991-08-30,1.546875,1.609375,1.53125,1.6015629768371582,79056000.0 1991-09-03,1.515625,1.546875,1.5,1.5390629768371582,65075200.0 1991-09-04,1.5078129768371582,1.5390629768371582,1.4765629768371582,1.53125,63228800.0 1991-09-05,1.484375,1.515625,1.46875,1.5078129768371582,51664000.0 1991-09-06,1.484375,1.515625,1.484375,1.4921879768371582,41107200.0 1991-09-09,1.46875,1.4921879768371582,1.4609379768371582,1.484375,39747200.0 1991-09-10,1.4921879768371582,1.4921879768371582,1.4375,1.4609379768371582,53091200.0 1991-09-11,1.5234379768371582,1.53125,1.484375,1.484375,27872000.0 1991-09-12,1.5546879768371582,1.5625,1.519531011581421,1.546875,39779200.0 1991-09-13,1.34375,1.3828129768371582,1.3359379768371582,1.359375,313900800.0 1991-09-16,1.296875,1.355468988418579,1.2734379768371582,1.34375,165600000.0 1991-09-17,1.28125,1.296875,1.25,1.296875,195324800.0 1991-09-18,1.3046879768371582,1.3203129768371582,1.265625,1.28125,119219200.0 1991-09-19,1.292968988418579,1.3359379768371582,1.2890629768371582,1.3125,95209600.0 1991-09-20,1.3203129768371582,1.328125,1.2890629768371582,1.2890629768371582,97318400.0 1991-09-23,1.28125,1.3203129768371582,1.28125,1.3046879768371582,55129600.0 1991-09-24,1.3046879768371582,1.3125,1.25,1.28125,74118400.0 1991-09-25,1.308593988418579,1.3203129768371582,1.296875,1.3203129768371582,41088000.0 1991-09-26,1.328125,1.34375,1.3046879768371582,1.3046879768371582,43299200.0 1991-09-27,1.3203129768371582,1.34375,1.3125,1.328125,39209600.0 1991-09-30,1.3203129768371582,1.3203129768371582,1.2890629768371582,1.3046879768371582,36211200.0 1991-10-01,1.285156011581421,1.328125,1.28125,1.328125,37068800.0 1991-10-02,1.25,1.292968988418579,1.2421879768371582,1.28125,66896000.0 1991-10-03,1.234375,1.25,1.203125,1.2421879768371582,95049600.0 1991-10-04,1.25,1.2734379768371582,1.2265629768371582,1.2265629768371582,75276800.0 1991-10-07,1.25,1.2578129768371582,1.234375,1.25,54403200.0 1991-10-08,1.207031011581421,1.25,1.203125,1.234375,61609600.0 1991-10-09,1.203125,1.238281011581421,1.203125,1.21875,57324800.0 1991-10-10,1.3125,1.3203129768371582,1.25,1.292968988418579,149203200.0 1991-10-11,1.308593988418579,1.328125,1.3046879768371582,1.3203129768371582,56176000.0 1991-10-14,1.3359379768371582,1.3359379768371582,1.3046879768371582,1.3125,42156800.0 1991-10-15,1.3828129768371582,1.3828129768371582,1.3203129768371582,1.34375,68969600.0 1991-10-16,1.417968988418579,1.421875,1.375,1.3828129768371582,80422400.0 1991-10-17,1.363281011581421,1.421875,1.34375,1.4140629768371582,86243200.0 1991-10-18,1.375,1.390625,1.359375,1.3671879768371582,46192000.0 1991-10-21,1.34375,1.375,1.328125,1.375,28460800.0 1991-10-22,1.347656011581421,1.3671879768371582,1.3359379768371582,1.34375,24771200.0 1991-10-23,1.3359379768371582,1.359375,1.328125,1.3515629768371582,22211200.0 1991-10-24,1.328125,1.347656011581421,1.3046879768371582,1.34375,38243200.0 1991-10-25,1.328125,1.332031011581421,1.296875,1.328125,23248000.0 1991-10-28,1.3359379768371582,1.3515629768371582,1.328125,1.3359379768371582,33987200.0 1991-10-29,1.3671879768371582,1.3984379768371582,1.359375,1.359375,61148800.0 1991-10-30,1.3671879768371582,1.390625,1.3515629768371582,1.3671879768371582,39216000.0 1991-10-31,1.269531011581421,1.3671879768371582,1.25,1.359375,143430400.0 1991-11-01,1.308593988418579,1.3359379768371582,1.296875,1.296875,120761600.0 1991-11-04,1.28125,1.3125,1.28125,1.3125,41590400.0 1991-11-05,1.3125,1.3203129768371582,1.2578129768371582,1.28125,52896000.0 1991-11-06,1.3046879768371582,1.3359379768371582,1.2890629768371582,1.332031011581421,73360000.0 1991-11-07,1.34375,1.34375,1.296875,1.328125,67500800.0 1991-11-08,1.3515629768371582,1.371093988418579,1.34375,1.3515629768371582,48902400.0 1991-11-11,1.34375,1.359375,1.3359379768371582,1.3515629768371582,36681600.0 1991-11-12,1.3515629768371582,1.375,1.347656011581421,1.359375,54441600.0 1991-11-13,1.3515629768371582,1.3671879768371582,1.34375,1.359375,42076800.0 1991-11-14,1.3515629768371582,1.3828129768371582,1.34375,1.359375,52400000.0 1991-11-15,1.28125,1.3671879768371582,1.2734379768371582,1.355468988418579,66672000.0 1991-11-18,1.3046879768371582,1.3203129768371582,1.2734379768371582,1.2890629768371582,40732800.0 1991-11-19,1.3046879768371582,1.3046879768371582,1.265625,1.3046879768371582,49120000.0 1991-11-20,1.2890629768371582,1.3203129768371582,1.285156011581421,1.3125,67475200.0 1991-11-21,1.2890629768371582,1.332031011581421,1.28125,1.296875,59110400.0 1991-11-22,1.28125,1.296875,1.2734379768371582,1.28125,51536000.0 1991-11-25,1.2578129768371582,1.2890629768371582,1.25,1.28125,68899200.0 1991-11-26,1.28125,1.28125,1.2421879768371582,1.265625,62051200.0 1991-11-27,1.285156011581421,1.296875,1.2734379768371582,1.28125,33692800.0 1991-11-29,1.28125,1.2890629768371582,1.28125,1.28125,10179200.0 1991-12-02,1.308593988418579,1.316406011581421,1.2578129768371582,1.2734379768371582,37974400.0 1991-12-03,1.296875,1.3203129768371582,1.2890629768371582,1.3125,32979200.0 1991-12-04,1.292968988418579,1.3125,1.28125,1.3046879768371582,26633600.0 1991-12-05,1.2890629768371582,1.3046879768371582,1.28125,1.2890629768371582,43993600.0 1991-12-06,1.3046879768371582,1.3125,1.2734379768371582,1.28125,30636800.0 1991-12-09,1.3203129768371582,1.34375,1.296875,1.296875,56086400.0 1991-12-10,1.34375,1.34375,1.2890629768371582,1.3125,31161600.0 1991-12-11,1.332031011581421,1.3671879768371582,1.328125,1.359375,54566400.0 1991-12-12,1.359375,1.359375,1.328125,1.3359379768371582,47056000.0 1991-12-13,1.3828129768371582,1.3984379768371582,1.359375,1.359375,65571200.0 1991-12-16,1.40625,1.40625,1.390625,1.390625,39577600.0 1991-12-17,1.390625,1.4140629768371582,1.390625,1.40625,54486400.0 1991-12-18,1.402343988418579,1.40625,1.3828129768371582,1.3828129768371582,25043200.0 1991-12-19,1.328125,1.359375,1.296875,1.3359379768371582,87110400.0 1991-12-20,1.328125,1.3671879768371582,1.3125,1.359375,69408000.0 1991-12-23,1.375,1.390625,1.3203129768371582,1.3359379768371582,41968000.0 1991-12-24,1.4140629768371582,1.4375,1.3671879768371582,1.375,51660800.0 1991-12-26,1.484375,1.5,1.417968988418579,1.421875,69004800.0 1991-12-27,1.484375,1.5078129768371582,1.4765629768371582,1.484375,58012800.0 1991-12-30,1.5234379768371582,1.5234379768371582,1.484375,1.4921879768371582,61763200.0 1991-12-31,1.53125,1.5390629768371582,1.5,1.515625,58342400.0 1992-01-02,1.5703129768371582,1.5703129768371582,1.4765629768371582,1.519531011581421,76608000.0 1992-01-03,1.5625,1.5859379768371582,1.53125,1.578125,61977600.0 1992-01-06,1.5390629768371582,1.5625,1.515625,1.5625,52128000.0 1992-01-07,1.609375,1.6171879768371582,1.515625,1.53125,110368000.0 1992-01-08,1.6328129768371582,1.6484379768371582,1.5703129768371582,1.574218988418579,148579200.0 1992-01-09,1.671875,1.6875,1.6328129768371582,1.640625,111849600.0 1992-01-10,1.6484379768371582,1.703125,1.6328129768371582,1.6640629768371582,91292800.0 1992-01-13,1.671875,1.683593988418579,1.6171879768371582,1.640625,43852800.0 1992-01-14,1.703125,1.734375,1.6640629768371582,1.671875,109574400.0 1992-01-15,1.75,1.777343988418579,1.6953129768371582,1.703125,147100800.0 1992-01-16,1.90625,1.9140629768371582,1.75,1.84375,385171200.0 1992-01-17,1.953125,1.96875,1.8984379768371582,1.90625,174681600.0 1992-01-20,1.921875,1.953125,1.8984379768371582,1.9453129768371582,103680000.0 1992-01-21,1.859375,1.921875,1.8515629768371582,1.8984379768371582,113436800.0 1992-01-22,1.9140629768371582,1.9140629768371582,1.8515629768371582,1.859375,73692800.0 1992-01-23,1.933593988418579,1.96875,1.90625,1.90625,91251200.0 1992-01-24,1.949218988418579,1.9609379768371582,1.921875,1.9296879768371582,80752000.0 1992-01-27,1.917968988418579,1.953125,1.9140629768371582,1.953125,56505600.0 1992-01-28,1.957031011581421,1.9609379768371582,1.890625,1.921875,65718400.0 1992-01-29,1.890625,1.96875,1.8828129768371582,1.9375,76416000.0 1992-01-30,1.894531011581421,1.8984379768371582,1.8359379768371582,1.890625,102387200.0 1992-01-31,1.871093988418579,1.921875,1.8671879768371582,1.8984379768371582,82953600.0 1992-02-03,1.8671879768371582,1.890625,1.8515629768371582,1.875,37724800.0 1992-02-04,1.957031011581421,1.9609379768371582,1.84375,1.8671879768371582,64294400.0 1992-02-05,1.9609379768371582,1.9921879768371582,1.953125,1.984375,81238400.0 1992-02-06,1.949218988418579,1.972656011581421,1.9375,1.9609379768371582,46931200.0 1992-02-07,2.015625,2.03125,1.953125,1.953125,124537600.0 1992-02-10,2.039062976837158,2.046875,1.984375,2.015625,79942400.0 1992-02-11,2.046875,2.070312976837158,2.023437976837158,2.039062976837158,76816000.0 1992-02-12,2.125,2.132812976837158,2.0625,2.0625,115001600.0 1992-02-13,2.140625,2.148437976837158,2.09375,2.113281011581421,88336000.0 1992-02-14,2.097656011581421,2.140625,2.078125,2.140625,53257600.0 1992-02-18,2.015625,2.101562976837158,2.007812976837158,2.101562976837158,59036800.0 1992-02-19,1.9921879768371582,2.023437976837158,1.9453129768371582,2.015625,82963200.0 1992-02-20,2.0625,2.0625,1.9921879768371582,1.9921879768371582,75974400.0 1992-02-21,2.117187976837158,2.117187976837158,2.054687976837158,2.0625,68163200.0 1992-02-24,2.042968988418579,2.109375,2.015625,2.101562976837158,66176000.0 1992-02-25,1.9921879768371582,2.039062976837158,1.96875,2.027343988418579,86969600.0 1992-02-26,2.046875,2.054687976837158,1.9921879768371582,2.0,75641600.0 1992-02-27,2.015625,2.070312976837158,2.015625,2.046875,47635200.0 1992-02-28,1.984375,2.03125,1.96875,2.023437976837158,30563200.0 1992-03-02,2.054687976837158,2.058593988418579,1.9765629768371582,1.984375,49091200.0 1992-03-03,2.027343988418579,2.078125,2.023437976837158,2.070312976837158,38406400.0 1992-03-04,1.9921879768371582,2.039062976837158,1.984375,2.039062976837158,44956800.0 1992-03-05,1.984375,2.007812976837158,1.949218988418579,1.984375,40368000.0 1992-03-06,1.9453129768371582,1.984375,1.921875,1.984375,46873600.0 1992-03-09,1.9453129768371582,1.96875,1.9296879768371582,1.9375,32665600.0 1992-03-10,2.015625,2.015625,1.9453129768371582,1.9453129768371582,53712000.0 1992-03-11,1.953125,2.015625,1.9453129768371582,2.007812976837158,43280000.0 1992-03-12,2.0,2.007812976837158,1.921875,1.949218988418579,73939200.0 1992-03-13,2.0,2.050781011581421,1.984375,2.015625,36742400.0 1992-03-16,2.042968988418579,2.054687976837158,1.9765629768371582,1.9921879768371582,27312000.0 1992-03-17,2.054687976837158,2.0625,2.03125,2.039062976837158,40310400.0 1992-03-18,2.082031011581421,2.097656011581421,2.054687976837158,2.054687976837158,42275200.0 1992-03-19,2.050781011581421,2.109375,2.046875,2.09375,22611200.0 1992-03-20,2.03125,2.054687976837158,2.0,2.054687976837158,33148800.0 1992-03-23,1.9765629768371582,1.9921879768371582,1.96875,1.984375,70236800.0 1992-03-24,1.9140629768371582,1.984375,1.875,1.9765629768371582,119420800.0 1992-03-25,1.8828129768371582,1.921875,1.875,1.921875,87724800.0 1992-03-26,1.8359379768371582,1.90625,1.816406011581421,1.8984379768371582,125628800.0 1992-03-27,1.7265629768371582,1.828125,1.609375,1.8203129768371582,375180800.0 1992-03-30,1.6640629768371582,1.765625,1.640625,1.75,184208000.0 1992-03-31,1.7265629768371582,1.7578129768371582,1.640625,1.65625,110288000.0 1992-04-01,1.7421879768371582,1.7421879768371582,1.675781011581421,1.7265629768371582,116704000.0 1992-04-02,1.7265629768371582,1.765625,1.7109379768371582,1.734375,55993600.0 1992-04-03,1.7109379768371582,1.7421879768371582,1.6796879768371582,1.7265629768371582,49840000.0 1992-04-06,1.808593988418579,1.8125,1.71875,1.7265629768371582,62393600.0 1992-04-07,1.7578129768371582,1.8359379768371582,1.75,1.808593988418579,109404800.0 1992-04-08,1.796875,1.8046879768371582,1.71875,1.75,91190400.0 1992-04-09,1.7890629768371582,1.8515629768371582,1.703125,1.8046879768371582,115696000.0 1992-04-10,1.597656011581421,1.7265629768371582,1.59375,1.71875,272249600.0 1992-04-13,1.558593988418579,1.609375,1.5390629768371582,1.609375,122464000.0 1992-04-14,1.6328129768371582,1.6640629768371582,1.5703129768371582,1.5703129768371582,128256000.0 1992-04-15,1.671875,1.671875,1.6171879768371582,1.65625,83011200.0 1992-04-16,1.6328129768371582,1.6796879768371582,1.609375,1.6796879768371582,57302400.0 1992-04-20,1.59375,1.625,1.5546879768371582,1.6171879768371582,74470400.0 1992-04-21,1.578125,1.6015629768371582,1.546875,1.5859379768371582,68006400.0 1992-04-22,1.6328129768371582,1.6484379768371582,1.578125,1.5859379768371582,61084800.0 1992-04-23,1.625,1.65625,1.5859379768371582,1.6328129768371582,56556800.0 1992-04-24,1.6171879768371582,1.6328129768371582,1.605468988418579,1.609375,35404800.0 1992-04-27,1.59375,1.6484379768371582,1.5859379768371582,1.609375,33968000.0 1992-04-28,1.5859379768371582,1.59375,1.53125,1.5859379768371582,77270400.0 1992-04-29,1.628906011581421,1.640625,1.5859379768371582,1.59375,55740800.0 1992-04-30,1.671875,1.671875,1.625,1.625,45036800.0 1992-05-01,1.644531011581421,1.6796879768371582,1.625,1.671875,31638400.0 1992-05-04,1.640625,1.6796879768371582,1.6328129768371582,1.640625,41372800.0 1992-05-05,1.699218988418579,1.7109379768371582,1.625,1.640625,60560000.0 1992-05-06,1.6796879768371582,1.7109379768371582,1.671875,1.703125,33420800.0 1992-05-07,1.6796879768371582,1.6875,1.65625,1.6796879768371582,31174400.0 1992-05-08,1.667968988418579,1.6953129768371582,1.636718988418579,1.6796879768371582,22963200.0 1992-05-11,1.660156011581421,1.6953129768371582,1.65625,1.671875,28163200.0 1992-05-12,1.613281011581421,1.6796879768371582,1.6015629768371582,1.675781011581421,55120000.0 1992-05-13,1.6015629768371582,1.625,1.5859379768371582,1.6171879768371582,58432000.0 1992-05-14,1.53125,1.5625,1.484375,1.558593988418579,196044800.0 1992-05-15,1.5078129768371582,1.5546879768371582,1.4921879768371582,1.515625,72089600.0 1992-05-18,1.4765629768371582,1.515625,1.46875,1.5078129768371582,81084800.0 1992-05-19,1.46875,1.484375,1.453125,1.472656011581421,99683200.0 1992-05-20,1.496093988418579,1.5078129768371582,1.4765629768371582,1.4765629768371582,58889600.0 1992-05-21,1.484375,1.5,1.4609379768371582,1.5,78374400.0 1992-05-22,1.515625,1.515625,1.484375,1.5,45286400.0 1992-05-26,1.4921879768371582,1.5234379768371582,1.4921879768371582,1.515625,41830400.0 1992-05-27,1.546875,1.546875,1.5,1.5078129768371582,54323200.0 1992-05-28,1.578125,1.578125,1.5390629768371582,1.546875,54521600.0 1992-05-29,1.5625,1.59375,1.5625,1.5859379768371582,55043200.0 1992-06-01,1.59375,1.59375,1.5546879768371582,1.5625,41945600.0 1992-06-02,1.597656011581421,1.609375,1.5703129768371582,1.59375,32326400.0 1992-06-03,1.609375,1.6328129768371582,1.59375,1.59375,61388800.0 1992-06-04,1.5703129768371582,1.609375,1.5625,1.6015629768371582,31622400.0 1992-06-05,1.5625,1.5859379768371582,1.546875,1.578125,42348800.0 1992-06-08,1.582031011581421,1.5859379768371582,1.546875,1.5625,20777600.0 1992-06-09,1.589843988418579,1.6015629768371582,1.578125,1.59375,52070400.0 1992-06-10,1.566406011581421,1.59375,1.5546879768371582,1.59375,25292800.0 1992-06-11,1.5625,1.5703129768371582,1.546875,1.5625,22080000.0 1992-06-12,1.546875,1.59375,1.5390629768371582,1.5703129768371582,42780800.0 1992-06-15,1.515625,1.5625,1.5078129768371582,1.5546879768371582,37779200.0 1992-06-16,1.515625,1.546875,1.5,1.515625,37974400.0 1992-06-17,1.4921879768371582,1.53125,1.4921879768371582,1.515625,48400000.0 1992-06-18,1.59375,1.6484379768371582,1.5546879768371582,1.6328129768371582,257920000.0 1992-06-19,1.6484379768371582,1.65625,1.59375,1.59375,107964800.0 1992-06-22,1.6875,1.707031011581421,1.609375,1.640625,97388800.0 1992-06-23,1.71875,1.7265629768371582,1.6953129768371582,1.703125,86236800.0 1992-06-24,1.7109379768371582,1.71875,1.6953129768371582,1.7109379768371582,63081600.0 1992-06-25,1.699218988418579,1.7265629768371582,1.671875,1.7109379768371582,100275200.0 1992-06-26,1.7265629768371582,1.7265629768371582,1.6875,1.6875,49772800.0 1992-06-29,1.8046879768371582,1.8046879768371582,1.7265629768371582,1.7265629768371582,80857600.0 1992-06-30,1.78125,1.8046879768371582,1.7734379768371582,1.800781011581421,47635200.0 1992-07-01,1.8125,1.8125,1.7734379768371582,1.78125,45616000.0 1992-07-02,1.746093988418579,1.824218988418579,1.738281011581421,1.8125,67465600.0 1992-07-06,1.78125,1.78125,1.734375,1.75,40646400.0 1992-07-07,1.753906011581421,1.796875,1.75,1.7734379768371582,44755200.0 1992-07-08,1.78125,1.78125,1.7265629768371582,1.75,60480000.0 1992-07-09,1.796875,1.8125,1.761718988418579,1.7734379768371582,56300800.0 1992-07-10,1.765625,1.8046879768371582,1.7578129768371582,1.796875,41760000.0 1992-07-13,1.7734379768371582,1.796875,1.75,1.765625,52627200.0 1992-07-14,1.8203129768371582,1.8359379768371582,1.78125,1.8046879768371582,48620800.0 1992-07-15,1.8203129768371582,1.859375,1.8125,1.828125,55488000.0 1992-07-16,1.8125,1.828125,1.7734379768371582,1.8203129768371582,46323200.0 1992-07-17,1.75,1.8046879768371582,1.75,1.8046879768371582,62150400.0 1992-07-20,1.7421879768371582,1.75,1.7109379768371582,1.7421879768371582,49804800.0 1992-07-21,1.765625,1.7734379768371582,1.734375,1.7421879768371582,42684800.0 1992-07-22,1.7265629768371582,1.792968988418579,1.71875,1.7578129768371582,79040000.0 1992-07-23,1.796875,1.796875,1.734375,1.734375,43952000.0 1992-07-24,1.8203129768371582,1.8359379768371582,1.7734379768371582,1.7734379768371582,53273600.0 1992-07-27,1.7734379768371582,1.8125,1.769531011581421,1.8046879768371582,46646400.0 1992-07-28,1.8515629768371582,1.8515629768371582,1.7734379768371582,1.7734379768371582,71257600.0 1992-07-29,1.8359379768371582,1.8828129768371582,1.8359379768371582,1.8515629768371582,83977600.0 1992-07-30,1.84375,1.859375,1.8203129768371582,1.8359379768371582,30352000.0 1992-07-31,1.8671879768371582,1.8828129768371582,1.8515629768371582,1.871093988418579,42960000.0 1992-08-03,1.902343988418579,1.910156011581421,1.8671879768371582,1.8828129768371582,44464000.0 1992-08-04,1.894531011581421,1.9140629768371582,1.8828129768371582,1.90625,25936000.0 1992-08-05,1.855468988418579,1.8984379768371582,1.8515629768371582,1.8828129768371582,25440000.0 1992-08-06,1.828125,1.8671879768371582,1.8203129768371582,1.859375,33312000.0 1992-08-07,1.832031011581421,1.8515629768371582,1.8046879768371582,1.828125,53241600.0 1992-08-10,1.847656011581421,1.8515629768371582,1.8203129768371582,1.828125,27929600.0 1992-08-11,1.84375,1.8515629768371582,1.8125,1.84375,30524800.0 1992-08-12,1.8046879768371582,1.8515629768371582,1.8046879768371582,1.8359379768371582,39523200.0 1992-08-13,1.828125,1.8359379768371582,1.7890629768371582,1.7890629768371582,33561600.0 1992-08-14,1.863281011581421,1.875,1.8203129768371582,1.828125,29382400.0 1992-08-17,1.828125,1.878906011581421,1.828125,1.8671879768371582,40051200.0 1992-08-18,1.8046879768371582,1.84375,1.7890629768371582,1.828125,36672000.0 1992-08-19,1.75,1.8046879768371582,1.75,1.8046879768371582,38768000.0 1992-08-20,1.785156011581421,1.7890629768371582,1.7421879768371582,1.75,61270400.0 1992-08-21,1.765625,1.796875,1.734375,1.78125,54940800.0 1992-08-24,1.722656011581421,1.7578129768371582,1.71875,1.7421879768371582,34681600.0 1992-08-25,1.7578129768371582,1.765625,1.6953129768371582,1.7265629768371582,46585600.0 1992-08-26,1.78125,1.800781011581421,1.765625,1.7734379768371582,31376000.0 1992-08-27,1.8046879768371582,1.8203129768371582,1.796875,1.8046879768371582,52048000.0 1992-08-28,1.8046879768371582,1.8125,1.7890629768371582,1.8046879768371582,13731200.0 1992-08-31,1.8125,1.828125,1.800781011581421,1.8046879768371582,35846400.0 1992-09-01,1.847656011581421,1.8515629768371582,1.8046879768371582,1.8046879768371582,68992000.0 1992-09-02,1.8984379768371582,1.9140629768371582,1.84375,1.84375,65782400.0 1992-09-03,1.9453129768371582,1.96875,1.9140629768371582,1.9140629768371582,119360000.0 1992-09-04,1.9140629768371582,1.953125,1.90625,1.9453129768371582,41904000.0 1992-09-08,1.90625,1.9140629768371582,1.8828129768371582,1.90625,40576000.0 1992-09-09,1.96875,1.96875,1.90625,1.9140629768371582,41148800.0 1992-09-10,2.007812976837158,2.015625,1.953125,1.953125,75148800.0 1992-09-11,2.0,2.015625,1.980468988418579,2.0,46716800.0 1992-09-14,2.046875,2.046875,1.9921879768371582,2.023437976837158,102953600.0 1992-09-15,1.9921879768371582,2.039062976837158,1.9765629768371582,2.035156011581421,47408000.0 1992-09-16,1.9921879768371582,2.023437976837158,1.953125,1.953125,78720000.0 1992-09-17,2.015625,2.046875,1.9921879768371582,2.046875,47664000.0 1992-09-18,2.039062976837158,2.046875,2.015625,2.03125,51510400.0 1992-09-21,2.027343988418579,2.039062976837158,2.0,2.023437976837158,32902400.0 1992-09-22,2.007812976837158,2.039062976837158,2.007812976837158,2.023437976837158,28374400.0 1992-09-23,2.082031011581421,2.085937976837158,2.0,2.007812976837158,93046400.0 1992-09-24,2.0625,2.09375,2.039062976837158,2.078125,52227200.0 1992-09-25,2.023437976837158,2.070312976837158,2.0,2.070312976837158,50502400.0 1992-09-28,2.039062976837158,2.039062976837158,2.0,2.015625,27369600.0 1992-09-29,2.046875,2.054687976837158,2.03125,2.039062976837158,54953600.0 1992-09-30,2.054687976837158,2.070312976837158,2.046875,2.046875,37331200.0 1992-10-01,1.9921879768371582,2.054687976837158,1.988281011581421,2.046875,40304000.0 1992-10-02,1.953125,2.0,1.953125,1.9921879768371582,54534400.0 1992-10-05,1.988281011581421,2.0,1.8984379768371582,1.9453129768371582,71792000.0 1992-10-06,2.046875,2.070312976837158,2.0,2.015625,72070400.0 1992-10-07,2.054687976837158,2.101562976837158,2.046875,2.054687976837158,71756800.0 1992-10-08,2.070312976837158,2.109375,2.050781011581421,2.078125,82960000.0 1992-10-09,2.078125,2.109375,2.054687976837158,2.070312976837158,83558400.0 1992-10-12,2.058593988418579,2.101562976837158,2.007812976837158,2.078125,127747200.0 1992-10-13,2.019531011581421,2.070312976837158,2.0,2.054687976837158,102732800.0 1992-10-14,1.972656011581421,2.03125,1.9609379768371582,2.023437976837158,66595200.0 1992-10-15,2.0,2.0,1.9453129768371582,1.953125,43696000.0 1992-10-16,1.9765629768371582,2.015625,1.953125,2.0,44601600.0 1992-10-19,2.058593988418579,2.0625,1.9765629768371582,1.9765629768371582,60547200.0 1992-10-20,2.085937976837158,2.105468988418579,2.0625,2.085937976837158,125366400.0 1992-10-21,2.15625,2.15625,2.085937976837158,2.09375,129488000.0 1992-10-22,2.117187976837158,2.160156011581421,2.109375,2.148437976837158,41475200.0 1992-10-23,2.097656011581421,2.125,2.085937976837158,2.117187976837158,57705600.0 1992-10-26,2.140625,2.148437976837158,2.070312976837158,2.101562976837158,30038400.0 1992-10-27,2.101562976837158,2.148437976837158,2.085937976837158,2.148437976837158,41779200.0 1992-10-28,2.101562976837158,2.101562976837158,2.042968988418579,2.070312976837158,69376000.0 1992-10-29,2.078125,2.132812976837158,2.0625,2.109375,50518400.0 1992-10-30,2.109375,2.109375,2.03125,2.0625,88067200.0 1992-11-02,2.117187976837158,2.125,2.078125,2.09375,30457600.0 1992-11-03,2.101562976837158,2.132812976837158,2.085937976837158,2.117187976837158,32563200.0 1992-11-04,2.113281011581421,2.125,2.089843988418579,2.09375,22099200.0 1992-11-05,2.1875,2.195312976837158,2.109375,2.125,98960000.0 1992-11-06,2.15625,2.1875,2.15625,2.179687976837158,28150400.0 1992-11-09,2.164062976837158,2.1875,2.140625,2.164062976837158,47984000.0 1992-11-10,2.183593988418579,2.195312976837158,2.15625,2.179687976837158,87190400.0 1992-11-11,2.199218988418579,2.210937976837158,2.179687976837158,2.179687976837158,85155200.0 1992-11-12,2.164062976837158,2.203125,2.148437976837158,2.1875,46230400.0 1992-11-13,2.195312976837158,2.195312976837158,2.125,2.171875,57190400.0 1992-11-16,2.148437976837158,2.195312976837158,2.140625,2.1875,50000000.0 1992-11-17,2.117187976837158,2.148437976837158,2.09375,2.140625,65488000.0 1992-11-18,2.171875,2.179687976837158,2.109375,2.117187976837158,61968000.0 1992-11-19,2.179687976837158,2.195312976837158,2.179687976837158,2.195312976837158,49763200.0 1992-11-20,2.203125,2.210937976837158,2.179687976837158,2.1875,65715200.0 1992-11-23,2.179687976837158,2.203125,2.15625,2.195312976837158,34083200.0 1992-11-24,2.195312976837158,2.195312976837158,2.164062976837158,2.171875,38572800.0 1992-11-25,2.203125,2.207031011581421,2.179687976837158,2.195312976837158,56268800.0 1992-11-27,2.21875,2.230468988418579,2.195312976837158,2.203125,20764800.0 1992-11-30,2.234375,2.257812976837158,2.21875,2.21875,67798400.0 1992-12-01,2.28125,2.296875,2.21875,2.242187976837158,64393600.0 1992-12-02,2.289062976837158,2.304687976837158,2.257812976837158,2.289062976837158,53292800.0 1992-12-03,2.414062976837158,2.414062976837158,2.335937976837158,2.390625,190009600.0 1992-12-04,2.460937976837158,2.46875,2.414062976837158,2.421875,123107200.0 1992-12-07,2.46875,2.476562976837158,2.398437976837158,2.453125,74800000.0 1992-12-08,2.445312976837158,2.476562976837158,2.421875,2.476562976837158,62512000.0 1992-12-09,2.484375,2.484375,2.429687976837158,2.445312976837158,97632000.0 1992-12-10,2.515625,2.515625,2.445312976837158,2.476562976837158,89577600.0 1992-12-11,2.464843988418579,2.515625,2.453125,2.5,53078400.0 1992-12-14,2.4375,2.496093988418579,2.4375,2.46875,40000000.0 1992-12-15,2.417968988418579,2.4375,2.390625,2.421875,70790400.0 1992-12-16,2.609375,2.617187976837158,2.421875,2.421875,201126400.0 1992-12-17,2.703125,2.734375,2.609375,2.617187976837158,211177600.0 1992-12-18,2.671875,2.6875,2.65625,2.671875,102729600.0 1992-12-21,2.8125,2.820312976837158,2.65625,2.664062976837158,85929600.0 1992-12-22,2.773437976837158,2.835937976837158,2.710937976837158,2.8125,106176000.0 1992-12-23,2.8125,2.820312976837158,2.773437976837158,2.78125,82617600.0 1992-12-24,2.8125,2.828125,2.804687976837158,2.8125,20544000.0 1992-12-28,2.824218988418579,2.828125,2.796875,2.820312976837158,28563200.0 1992-12-29,2.78125,2.859375,2.773437976837158,2.835937976837158,68384000.0 1992-12-30,2.75,2.789062976837158,2.726562976837158,2.78125,61283200.0 1992-12-31,2.71875,2.757812976837158,2.710937976837158,2.757812976837158,36086400.0 1993-01-04,2.703125,2.734375,2.695312976837158,2.71875,59820800.0 1993-01-05,2.84375,2.84375,2.695312976837158,2.703125,117472000.0 1993-01-06,3.082031011581421,3.117187976837158,2.933593988418579,2.96875,268435200.0 1993-01-07,3.113281011581421,3.21875,3.039062976837158,3.078125,266057600.0 1993-01-08,3.085937976837158,3.164062976837158,3.054687976837158,3.117187976837158,121020800.0 1993-01-11,3.199218988418579,3.210937976837158,3.078125,3.09375,105164800.0 1993-01-12,3.1875,3.226562976837158,3.125,3.15625,151785600.0 1993-01-13,3.441406011581421,3.484375,3.101562976837158,3.195312976837158,343283200.0 1993-01-14,3.523437976837158,3.609375,3.433593988418579,3.4375,235817600.0 1993-01-15,3.492187976837158,3.578125,3.421875,3.5,212144000.0 1993-01-18,3.644531011581421,3.65625,3.484375,3.492187976837158,147065600.0 1993-01-19,3.585937976837158,3.6875,3.570312976837158,3.640625,130131200.0 1993-01-20,3.519531011581421,3.59375,3.515625,3.585937976837158,93238400.0 1993-01-21,3.5,3.539062976837158,3.460937976837158,3.515625,97369600.0 1993-01-22,3.484375,3.585937976837158,3.460937976837158,3.5,91292800.0 1993-01-25,3.523437976837158,3.578125,3.484375,3.492187976837158,68403200.0 1993-01-26,3.574218988418579,3.648437976837158,3.515625,3.523437976837158,121520000.0 1993-01-27,3.519531011581421,3.59375,3.476562976837158,3.585937976837158,95401600.0 1993-01-28,3.40625,3.523437976837158,3.382812976837158,3.507812976837158,144377600.0 1993-01-29,3.335937976837158,3.453125,3.3125,3.40625,110473600.0 1993-02-01,3.476562976837158,3.480468988418579,3.34375,3.34375,102080000.0 1993-02-02,3.476562976837158,3.484375,3.414062976837158,3.476562976837158,64544000.0 1993-02-03,3.402343988418579,3.492187976837158,3.382812976837158,3.472656011581421,100979200.0 1993-02-04,3.414062976837158,3.453125,3.3125,3.414062976837158,171360000.0 1993-02-05,3.339843988418579,3.453125,3.296875,3.40625,141500800.0 1993-02-08,3.316406011581421,3.371093988418579,3.28125,3.34375,119747200.0 1993-02-09,3.453125,3.507812976837158,3.382812976837158,3.46875,166931200.0 1993-02-10,3.578125,3.585937976837158,3.507812976837158,3.515625,146563200.0 1993-02-11,3.511718988418579,3.617187976837158,3.492187976837158,3.585937976837158,91852800.0 1993-02-12,3.46875,3.523437976837158,3.460937976837158,3.515625,61459200.0 1993-02-16,3.308593988418579,3.460937976837158,3.265625,3.445312976837158,194908800.0 1993-02-17,3.390625,3.398437976837158,3.257812976837158,3.328125,156316800.0 1993-02-18,3.4375,3.5,3.351562976837158,3.460937976837158,167945600.0 1993-02-19,3.605468988418579,3.609375,3.441406011581421,3.460937976837158,131974400.0 1993-02-22,3.578125,3.648437976837158,3.546875,3.601562976837158,106172800.0 1993-02-23,3.539062976837158,3.59375,3.484375,3.585937976837158,83292800.0 1993-02-24,3.679687976837158,3.6875,3.5,3.515625,133068800.0 1993-02-25,3.6875,3.75,3.65625,3.671875,136691200.0 1993-02-26,3.640625,3.734375,3.625,3.679687976837158,127846400.0 1993-03-01,3.601562976837158,3.65625,3.585937976837158,3.648437976837158,97376000.0 1993-03-02,3.734375,3.75,3.5625,3.601562976837158,94083200.0 1993-03-03,3.746093988418579,3.789062976837158,3.671875,3.726562976837158,137084800.0 1993-03-04,3.707031011581421,3.757812976837158,3.664062976837158,3.742187976837158,63977600.0 1993-03-05,3.617187976837158,3.710937976837158,3.617187976837158,3.703125,109628800.0 1993-03-08,3.71875,3.742187976837158,3.625,3.625,89987200.0 1993-03-09,3.6875,3.714843988418579,3.632812976837158,3.671875,102092800.0 1993-03-10,3.660156011581421,3.6875,3.625,3.6875,86713600.0 1993-03-11,3.652343988418579,3.710937976837158,3.648437976837158,3.679687976837158,62915200.0 1993-03-12,3.675781011581421,3.695312976837158,3.59375,3.640625,64838400.0 1993-03-15,3.707031011581421,3.710937976837158,3.667968988418579,3.695312976837158,36416000.0 1993-03-16,3.742187976837158,3.789062976837158,3.71875,3.734375,100659200.0 1993-03-17,3.585937976837158,3.742187976837158,3.578125,3.742187976837158,164188800.0 1993-03-18,3.617187976837158,3.648437976837158,3.601562976837158,3.625,117177600.0 1993-03-19,3.554687976837158,3.640625,3.554687976837158,3.625,94777600.0 1993-03-22,3.53125,3.5625,3.476562976837158,3.5625,129923200.0 1993-03-23,3.515625,3.601562976837158,3.5,3.5625,116403200.0 1993-03-24,3.570312976837158,3.570312976837158,3.507812976837158,3.515625,84268800.0 1993-03-25,3.605468988418579,3.625,3.554687976837158,3.59375,69315200.0 1993-03-26,3.566406011581421,3.640625,3.5625,3.632812976837158,48230400.0 1993-03-29,3.570312976837158,3.625,3.5625,3.570312976837158,46579200.0 1993-03-30,3.609375,3.617187976837158,3.5625,3.578125,52864000.0 1993-03-31,3.59375,3.648437976837158,3.59375,3.625,56995200.0 1993-04-01,3.484375,3.601562976837158,3.476562976837158,3.589843988418579,104662400.0 1993-04-02,3.359375,3.488281011581421,3.3125,3.453125,185769600.0 1993-04-05,3.441406011581421,3.445312976837158,3.351562976837158,3.375,78742400.0 1993-04-06,3.484375,3.523437976837158,3.460937976837158,3.484375,83731200.0 1993-04-07,3.5625,3.5625,3.46875,3.484375,88096000.0 1993-04-08,3.53125,3.59375,3.5,3.570312976837158,70963200.0 1993-04-12,3.671875,3.78125,3.554687976837158,3.554687976837158,187472000.0 1993-04-13,3.519531011581421,3.6875,3.476562976837158,3.671875,184787200.0 1993-04-14,3.523437976837158,3.554687976837158,3.453125,3.507812976837158,127923200.0 1993-04-15,3.488281011581421,3.515625,3.476562976837158,3.5,123148800.0 1993-04-16,3.4375,3.496093988418579,3.414062976837158,3.492187976837158,159964800.0 1993-04-19,3.054687976837158,3.15625,2.960937976837158,3.140625,567708800.0 1993-04-20,3.15625,3.199218988418579,3.0625,3.070312976837158,246729600.0 1993-04-21,3.210937976837158,3.210937976837158,3.15625,3.171875,94544000.0 1993-04-22,3.0,3.179687976837158,2.992187976837158,3.15625,221980800.0 1993-04-23,2.898437976837158,3.007812976837158,2.875,3.0,310691200.0 1993-04-26,2.730468988418579,2.898437976837158,2.671875,2.855468988418579,371200000.0 1993-04-27,2.875,2.882812976837158,2.734375,2.734375,268764800.0 1993-04-28,2.953125,2.96875,2.894531011581421,2.898437976837158,123785600.0 1993-04-29,2.992187976837158,3.007812976837158,2.898437976837158,2.945312976837158,94774400.0 1993-04-30,2.972656011581421,3.054687976837158,2.960937976837158,3.007812976837158,92723200.0 1993-05-03,3.03125,3.054687976837158,2.976562976837158,2.992187976837158,69446400.0 1993-05-04,3.167968988418579,3.203125,3.046875,3.046875,138217600.0 1993-05-05,3.171875,3.21875,3.109375,3.164062976837158,107324800.0 1993-05-06,3.164062976837158,3.242187976837158,3.15625,3.226562976837158,94188800.0 1993-05-07,3.1875,3.210937976837158,3.148437976837158,3.15625,71398400.0 1993-05-10,3.203125,3.234375,3.1875,3.210937976837158,79980800.0 1993-05-11,3.109375,3.171875,3.097656011581421,3.15625,117996800.0 1993-05-12,3.0625,3.109375,3.050781011581421,3.101562976837158,51830400.0 1993-05-13,3.058593988418579,3.070312976837158,3.0,3.046875,75910400.0 1993-05-14,3.046875,3.101562976837158,3.046875,3.0625,54035200.0 1993-05-17,3.09375,3.105468988418579,3.046875,3.0625,39030400.0 1993-05-18,3.164062976837158,3.164062976837158,3.109375,3.125,78041600.0 1993-05-19,3.265625,3.304687976837158,3.179687976837158,3.1875,111481600.0 1993-05-20,3.257812976837158,3.28125,3.234375,3.273437976837158,53545600.0 1993-05-21,3.234375,3.28125,3.226562976837158,3.253906011581421,63763200.0 1993-05-24,3.25,3.289062976837158,3.1875,3.234375,51654400.0 1993-05-25,3.242187976837158,3.265625,3.210937976837158,3.242187976837158,52137600.0 1993-05-26,3.453125,3.460937976837158,3.296875,3.320312976837158,167446400.0 1993-05-27,3.523437976837158,3.546875,3.484375,3.484375,144156800.0 1993-05-28,3.464843988418579,3.515625,3.414062976837158,3.515625,67561600.0 1993-06-01,3.609375,3.621093988418579,3.460937976837158,3.46875,134483200.0 1993-06-02,3.585937976837158,3.625,3.554687976837158,3.59375,80611200.0 1993-06-03,3.558593988418579,3.585937976837158,3.523437976837158,3.5625,50803200.0 1993-06-04,3.523437976837158,3.5625,3.5,3.53125,53248000.0 1993-06-07,3.632812976837158,3.78125,3.59375,3.757812976837158,172667200.0 1993-06-08,3.539062976837158,3.65625,3.484375,3.65625,75200000.0 1993-06-09,3.492187976837158,3.546875,3.4375,3.546875,81284800.0 1993-06-10,3.414062976837158,3.453125,3.390625,3.4375,75241600.0 1993-06-11,3.53125,3.546875,3.4375,3.46875,45609600.0 1993-06-14,3.570312976837158,3.59375,3.515625,3.53125,32750400.0 1993-06-15,3.609375,3.65625,3.554687976837158,3.578125,47724800.0 1993-06-16,3.53125,3.625,3.5,3.59375,42097600.0 1993-06-17,3.507812976837158,3.546875,3.421875,3.546875,53537600.0 1993-06-18,3.460937976837158,3.5625,3.4375,3.546875,61915200.0 1993-06-21,3.546875,3.546875,3.421875,3.460937976837158,40246400.0 1993-06-22,3.46875,3.53125,3.453125,3.515625,44508800.0 1993-06-23,3.4375,3.484375,3.40625,3.484375,53142400.0 1993-06-24,3.359375,3.40625,3.304687976837158,3.359375,94376000.0 1993-06-25,3.414062976837158,3.453125,3.328125,3.351562976837158,45769600.0 1993-06-28,3.5,3.5,3.40625,3.40625,45544000.0 1993-06-29,3.53125,3.578125,3.5,3.546875,57700800.0 1993-06-30,3.4375,3.546875,3.40625,3.515625,42961600.0 1993-07-01,3.375,3.453125,3.328125,3.4375,75560000.0 1993-07-02,3.367187976837158,3.390625,3.320312976837158,3.390625,41417600.0 1993-07-06,3.328125,3.4375,3.296875,3.390625,44809600.0 1993-07-07,3.289062976837158,3.328125,3.25,3.3125,59035200.0 1993-07-08,3.421875,3.421875,3.265625,3.304687976837158,43812800.0 1993-07-09,3.5,3.515625,3.359375,3.40625,64132800.0 1993-07-12,3.476562976837158,3.5625,3.3125,3.53125,135345600.0 1993-07-13,3.40625,3.484375,3.34375,3.46875,81499200.0 1993-07-14,3.335937976837158,3.4375,3.3125,3.40625,59040000.0 1993-07-15,3.296875,3.359375,3.28125,3.34375,47083200.0 1993-07-16,3.15625,3.28125,3.140625,3.265625,99308800.0 1993-07-19,3.179687976837158,3.203125,3.078125,3.140625,95104000.0 1993-07-20,3.25,3.265625,3.171875,3.203125,48841600.0 1993-07-21,3.195312976837158,3.234375,3.164062976837158,3.21875,33388800.0 1993-07-22,3.125,3.21875,3.078125,3.21875,43457600.0 1993-07-23,3.234375,3.28125,3.15625,3.171875,44576000.0 1993-07-26,3.304687976837158,3.359375,3.234375,3.234375,52528000.0 1993-07-27,3.3125,3.375,3.21875,3.359375,72420800.0 1993-07-28,3.351562976837158,3.359375,3.28125,3.296875,25102400.0 1993-07-29,3.3125,3.390625,3.296875,3.375,25841600.0 1993-07-30,3.265625,3.28125,3.21875,3.265625,39956800.0 1993-08-02,3.289062976837158,3.34375,3.265625,3.265625,31742400.0 1993-08-03,3.3125,3.382812976837158,3.296875,3.3125,34998400.0 1993-08-04,3.4375,3.4375,3.328125,3.34375,59088000.0 1993-08-05,3.484375,3.5,3.421875,3.4375,61473600.0 1993-08-06,3.578125,3.59375,3.492187976837158,3.515625,82009600.0 1993-08-09,3.609375,3.703125,3.515625,3.5625,107350400.0 1993-08-10,3.554687976837158,3.640625,3.546875,3.59375,48619200.0 1993-08-11,3.671875,3.6875,3.640625,3.65625,71593600.0 1993-08-12,3.679687976837158,3.71875,3.640625,3.671875,79372800.0 1993-08-13,3.734375,3.75,3.671875,3.671875,68516800.0 1993-08-16,4.023437976837158,4.03125,3.71875,3.734375,175865600.0 1993-08-17,4.0625,4.109375,3.96875,3.984375,97726400.0 1993-08-18,4.09375,4.203125,4.0625,4.140625,99955200.0 1993-08-19,4.0,4.109375,3.960937976837158,4.078125,64408000.0 1993-08-20,3.984375,4.109375,3.90625,4.0,72768000.0 1993-08-23,4.015625,4.101562976837158,3.867187976837158,3.9375,71700800.0 1993-08-24,3.96875,4.03125,3.9375,3.976562976837158,65600000.0 1993-08-25,3.90625,4.015625,3.851562976837158,3.953125,56712000.0 1993-08-26,3.960937976837158,4.0,3.828125,3.890625,54320000.0 1993-08-27,3.976562976837158,4.015625,3.90625,3.953125,27264000.0 1993-08-30,4.0,4.046875,3.96875,3.96875,29600000.0 1993-08-31,4.015625,4.03125,3.953125,4.007812976837158,31971200.0 1993-09-01,3.96875,4.015625,3.921875,3.984375,45500800.0 1993-09-02,3.9375,3.96875,3.921875,3.9375,30043200.0 1993-09-03,3.921875,3.9375,3.890625,3.90625,27585600.0 1993-09-07,3.875,4.0,3.84375,3.9375,35488000.0 1993-09-08,3.9375,3.953125,3.765625,3.84375,86782400.0 1993-09-09,4.046875,4.09375,3.90625,3.96875,82708800.0 1993-09-10,4.09375,4.171875,4.0625,4.109375,74587200.0 1993-09-13,4.046875,4.125,4.046875,4.078125,30587200.0 1993-09-14,3.953125,3.992187976837158,3.859375,3.96875,98814400.0 1993-09-15,4.054687976837158,4.0625,3.921875,3.96875,90660800.0 1993-09-16,4.0,4.046875,3.984375,4.03125,33553600.0 1993-09-17,4.015625,4.046875,3.9375,3.953125,47414400.0 1993-09-20,4.070312976837158,4.171875,4.015625,4.046875,54420800.0 1993-09-21,4.078125,4.15625,3.984375,4.078125,60798400.0 1993-09-22,4.203125,4.234375,4.09375,4.09375,75945600.0 1993-09-23,4.273437976837158,4.3125,4.203125,4.226562976837158,56939200.0 1993-09-24,4.296875,4.34375,4.21875,4.28125,44264000.0 1993-09-27,4.398437976837158,4.460937976837158,4.3125,4.3125,62544000.0 1993-09-28,4.546875,4.546875,4.359375,4.4375,68897600.0 1993-09-29,4.578125,4.640625,4.523437976837158,4.59375,106225600.0 1993-09-30,4.421875,4.546875,4.40625,4.546875,68577600.0 1993-10-01,4.5625,4.609375,4.4375,4.46875,81172800.0 1993-10-04,4.546875,4.617187976837158,4.4375,4.453125,56750400.0 1993-10-05,4.375,4.539062976837158,4.296875,4.515625,142361600.0 1993-10-06,4.328125,4.46875,4.328125,4.40625,86118400.0 1993-10-07,4.296875,4.3125,4.210937976837158,4.3125,105950400.0 1993-10-08,4.390625,4.390625,4.257812976837158,4.3125,82057600.0 1993-10-11,4.09375,4.46875,4.078125,4.421875,322280000.0 1993-10-12,4.0625,4.1875,4.046875,4.125,212414400.0 1993-10-13,3.96875,4.015625,3.84375,3.96875,200088000.0 1993-10-14,4.046875,4.078125,3.96875,4.0,71899200.0 1993-10-15,4.046875,4.148437976837158,4.03125,4.140625,89185600.0 1993-10-18,3.9375,4.09375,3.921875,4.078125,77270400.0 1993-10-19,3.890625,3.984375,3.867187976837158,3.921875,83560000.0 1993-10-20,3.921875,3.96875,3.890625,3.890625,64544000.0 1993-10-21,4.03125,4.046875,3.859375,3.90625,61107200.0 1993-10-22,4.015625,4.109375,3.984375,4.046875,56268800.0 1993-10-25,3.96875,4.046875,3.921875,4.023437976837158,37923200.0 1993-10-26,3.984375,4.023437976837158,3.921875,3.953125,51344000.0 1993-10-27,4.03125,4.0625,3.96875,3.984375,37292800.0 1993-10-28,3.96875,4.0,3.90625,3.9375,60920000.0 1993-10-29,3.953125,4.015625,3.921875,3.96875,40308800.0 1993-11-01,3.953125,3.984375,3.921875,3.953125,28537600.0 1993-11-02,3.921875,3.984375,3.90625,3.953125,55489600.0 1993-11-03,3.804687976837158,3.9375,3.78125,3.90625,124995200.0 1993-11-04,3.6875,3.8125,3.625,3.8125,128688000.0 1993-11-05,3.796875,3.8125,3.632812976837158,3.65625,83112000.0 1993-11-08,3.75,3.8125,3.734375,3.796875,42608000.0 1993-11-09,3.8125,3.890625,3.796875,3.796875,71232000.0 1993-11-10,3.96875,3.984375,3.875,3.90625,95024000.0 1993-11-11,3.984375,4.03125,3.953125,3.953125,51193600.0 1993-11-12,3.921875,3.984375,3.90625,3.984375,47713600.0 1993-11-15,3.75,3.921875,3.734375,3.921875,88811200.0 1993-11-16,3.78125,3.796875,3.640625,3.75,85782400.0 1993-11-17,3.679687976837158,3.859375,3.65625,3.84375,90747200.0 1993-11-18,3.617187976837158,3.75,3.59375,3.703125,140396800.0 1993-11-19,3.554687976837158,3.671875,3.53125,3.617187976837158,97624000.0 1993-11-22,3.59375,3.625,3.515625,3.515625,76011200.0 1993-11-23,3.679687976837158,3.71875,3.625,3.640625,62088000.0 1993-11-24,3.75,3.78125,3.703125,3.71875,55235200.0 1993-11-26,3.765625,3.8125,3.757812976837158,3.804687976837158,14734400.0 1993-11-29,3.742187976837158,3.859375,3.734375,3.828125,58473600.0 1993-11-30,3.84375,3.859375,3.71875,3.75,63641600.0 1993-12-01,3.921875,3.96875,3.84375,3.859375,85136000.0 1993-12-02,3.9375,3.953125,3.84375,3.90625,47347200.0 1993-12-03,3.96875,3.984375,3.90625,3.96875,45374400.0 1993-12-06,3.71875,3.726562976837158,3.53125,3.5625,269475200.0 1993-12-07,3.710937976837158,3.796875,3.65625,3.734375,98324800.0 1993-12-08,3.71875,3.75,3.6875,3.703125,53771200.0 1993-12-09,3.625,3.671875,3.578125,3.65625,77976000.0 1993-12-10,3.515625,3.632812976837158,3.515625,3.625,68502400.0 1993-12-13,3.59375,3.609375,3.546875,3.554687976837158,55952000.0 1993-12-14,3.59375,3.625,3.546875,3.59375,50587200.0 1993-12-15,3.671875,3.6875,3.59375,3.625,59876800.0 1993-12-16,3.671875,3.734375,3.65625,3.6875,46481600.0 1993-12-17,3.625,3.71875,3.59375,3.6875,58496000.0 1993-12-20,3.65625,3.671875,3.585937976837158,3.640625,37140800.0 1993-12-21,3.71875,3.726562976837158,3.617187976837158,3.632812976837158,54096000.0 1993-12-22,3.859375,3.890625,3.71875,3.71875,95432000.0 1993-12-23,3.882812976837158,3.9375,3.859375,3.890625,66342400.0 1993-12-27,3.921875,3.9375,3.875,3.890625,29566400.0 1993-12-28,4.0,4.046875,3.96875,4.0,79996800.0 1993-12-29,3.945312976837158,4.0,3.9375,3.96875,53526400.0 1993-12-30,3.9375,3.96875,3.90625,3.953125,31067200.0 1993-12-31,3.875,3.953125,3.875,3.921875,27342400.0 1994-01-03,3.828125,3.890625,3.796875,3.890625,45019200.0 1994-01-04,3.984375,3.984375,3.796875,3.828125,59249600.0 1994-01-05,4.015625,4.046875,3.921875,3.984375,74617600.0 1994-01-06,4.0,4.046875,3.96875,4.046875,50016000.0 1994-01-07,4.117187976837158,4.132812976837158,3.9375,3.96875,99614400.0 1994-01-10,4.1875,4.1875,4.078125,4.125,71112000.0 1994-01-11,4.171875,4.1875,4.109375,4.179687976837158,47896000.0 1994-01-12,4.273437976837158,4.296875,4.1875,4.28125,100625600.0 1994-01-13,4.25,4.265625,4.203125,4.25,52372800.0 1994-01-14,4.28125,4.328125,4.257812976837158,4.296875,65032000.0 1994-01-17,4.140625,4.296875,4.117187976837158,4.265625,79582400.0 1994-01-18,4.203125,4.28125,4.078125,4.148437976837158,111531200.0 1994-01-19,3.90625,4.03125,3.851562976837158,3.9375,378345600.0 1994-01-20,3.984375,4.0,3.90625,3.921875,122884800.0 1994-01-21,4.070312976837158,4.078125,4.0,4.015625,146251200.0 1994-01-24,4.09375,4.09375,4.023437976837158,4.046875,82800000.0 1994-01-25,4.070312976837158,4.085937976837158,4.03125,4.078125,65334400.0 1994-01-26,3.976562976837158,4.03125,3.9375,3.976562976837158,115091200.0 1994-01-27,4.015625,4.046875,3.96875,3.984375,86779200.0 1994-01-28,4.070312976837158,4.078125,4.0,4.0,64619200.0 1994-01-31,4.078125,4.140625,4.078125,4.09375,55323200.0 1994-02-01,4.039062976837158,4.0625,4.0,4.0625,79480000.0 1994-02-02,4.078125,4.109375,4.015625,4.046875,50043200.0 1994-02-03,3.953125,4.046875,3.9375,4.03125,79310400.0 1994-02-04,3.859375,3.984375,3.8125,3.9375,107251200.0 1994-02-07,3.875,3.90625,3.78125,3.84375,122084800.0 1994-02-08,3.96875,3.984375,3.84375,3.875,80348800.0 1994-02-09,3.992187976837158,4.03125,3.960937976837158,3.984375,65460800.0 1994-02-10,3.945312976837158,4.0,3.867187976837158,4.0,61980800.0 1994-02-11,3.984375,4.0,3.914062976837158,3.9375,44897600.0 1994-02-14,3.992187976837158,4.0,3.953125,3.96875,34208000.0 1994-02-15,4.0625,4.078125,4.0,4.0,74606400.0 1994-02-16,4.1875,4.203125,4.078125,4.078125,131868800.0 1994-02-17,4.15625,4.234375,4.109375,4.203125,85875200.0 1994-02-18,4.171875,4.203125,4.09375,4.15625,70128000.0 1994-02-22,4.296875,4.296875,4.125,4.1875,84729600.0 1994-02-23,4.289062976837158,4.328125,4.265625,4.28125,70916800.0 1994-02-24,4.234375,4.28125,4.203125,4.25,68147200.0 1994-02-25,4.265625,4.265625,4.203125,4.265625,37526400.0 1994-02-28,4.296875,4.328125,4.25,4.265625,40136000.0 1994-03-01,4.171875,4.3125,4.140625,4.304687976837158,70532800.0 1994-03-02,4.164062976837158,4.171875,4.078125,4.125,98539200.0 1994-03-03,4.25,4.265625,4.15625,4.15625,67772800.0 1994-03-04,4.351562976837158,4.390625,4.265625,4.273437976837158,115670400.0 1994-03-07,4.453125,4.46875,4.375,4.375,115785600.0 1994-03-08,4.421875,4.484375,4.375,4.453125,80302400.0 1994-03-09,4.476562976837158,4.5,4.421875,4.492187976837158,93449600.0 1994-03-10,4.382812976837158,4.484375,4.265625,4.46875,121915200.0 1994-03-11,4.289062976837158,4.359375,4.28125,4.34375,130089600.0 1994-03-14,4.375,4.390625,4.25,4.289062976837158,49107200.0 1994-03-15,4.453125,4.5,4.375,4.390625,82566400.0 1994-03-16,4.492187976837158,4.507812976837158,4.453125,4.476562976837158,55592000.0 1994-03-17,4.515625,4.59375,4.515625,4.546875,66323200.0 1994-03-18,4.5,4.53125,4.453125,4.5,46584000.0 1994-03-21,4.515625,4.5625,4.46875,4.484375,48179200.0 1994-03-22,4.5,4.5625,4.46875,4.515625,40993600.0 1994-03-23,4.46875,4.515625,4.453125,4.484375,32636800.0 1994-03-24,4.390625,4.453125,4.359375,4.453125,46440000.0 1994-03-25,4.359375,4.40625,4.320312976837158,4.375,37299200.0 1994-03-28,4.289062976837158,4.375,4.234375,4.34375,62891200.0 1994-03-29,4.140625,4.328125,4.125,4.3125,49953600.0 1994-03-30,4.140625,4.21875,4.078125,4.125,83126400.0 1994-03-31,4.21875,4.21875,4.0625,4.171875,66886400.0 1994-04-04,4.203125,4.234375,4.0625,4.09375,67182400.0 1994-04-05,4.296875,4.3125,4.234375,4.28125,80224000.0 1994-04-06,4.351562976837158,4.375,4.265625,4.328125,53240000.0 1994-04-07,4.414062976837158,4.421875,4.34375,4.359375,42585600.0 1994-04-08,4.335937976837158,4.4375,4.265625,4.40625,51513600.0 1994-04-11,4.324219226837158,4.34375,4.25,4.265625,38897600.0 1994-04-12,4.109375,4.3125,4.078125,4.28125,109715200.0 1994-04-13,3.984375,4.171875,3.9375,4.140625,132027200.0 1994-04-14,3.742187976837158,3.96875,3.734375,3.875,194646400.0 1994-04-15,3.734375,3.796875,3.671875,3.734375,117724800.0 1994-04-18,3.65625,3.828125,3.640625,3.8125,111616000.0 1994-04-19,3.59375,3.75,3.53125,3.734375,174624000.0 1994-04-20,3.59375,3.65625,3.5,3.640625,123905600.0 1994-04-21,3.765625,3.796875,3.609375,3.625,98814400.0 1994-04-22,3.773437976837158,3.894531011581421,3.749022960662842,3.8125,108148800.0 1994-04-25,3.929687976837158,3.9375,3.765625,3.78125,63505600.0 1994-04-26,3.953125,3.96875,3.890625,3.921875,62323200.0 1994-04-28,3.855468988418579,3.90625,3.828125,3.867187976837158,112075200.0 1994-04-29,3.8125,3.84375,3.734375,3.8125,114179200.0 1994-05-02,3.78125,3.8125,3.734375,3.796875,69673600.0 1994-05-03,3.710937976837158,3.765625,3.671875,3.75,73451200.0 1994-05-04,3.660156011581421,3.757812976837158,3.609375,3.75,92884800.0 1994-05-05,3.691406011581421,3.71875,3.625,3.6875,88276800.0 1994-05-06,3.730468988418579,3.734375,3.625,3.640625,95000000.0 1994-05-09,3.664062976837158,3.734375,3.65625,3.71875,39670400.0 1994-05-10,3.71875,3.734375,3.65625,3.671875,43139200.0 1994-05-11,3.71875,3.75,3.671875,3.6875,77270400.0 1994-05-12,3.660156011581421,3.75,3.65625,3.734375,64660800.0 1994-05-13,3.648437976837158,3.671875,3.53125,3.671875,103390400.0 1994-05-16,3.59375,3.65625,3.578125,3.65625,60310400.0 1994-05-17,3.640625,3.648437976837158,3.53125,3.59375,77771200.0 1994-05-18,3.683593988418579,3.6875,3.625,3.671875,43412800.0 1994-05-19,3.757812976837158,3.796875,3.6875,3.6875,65323200.0 1994-05-20,3.734375,3.78125,3.734375,3.734375,29838400.0 1994-05-23,3.71875,3.767577886581421,3.6875,3.75,37553600.0 1994-05-24,3.84375,3.84375,3.734375,3.734375,50296000.0 1994-05-25,3.828125,3.84375,3.765625,3.828125,47451200.0 1994-05-26,3.78125,3.875,3.75,3.835937976837158,37595200.0 1994-05-27,3.835937976837158,3.84375,3.734375,3.75,34795200.0 1994-05-31,3.90625,3.921875,3.8125,3.828125,43118400.0 1994-06-01,4.0380859375,4.0625,3.890625,3.90625,85726400.0 1994-06-02,4.03125,4.046875,4.0,4.03125,56038400.0 1994-06-03,3.9375,4.046875,3.914062976837158,4.03125,41028800.0 1994-06-06,3.855468988418579,3.9375,3.851562976837158,3.9375,43531200.0 1994-06-07,3.84375,3.890625,3.8125,3.84375,35750400.0 1994-06-08,3.734375,3.859375,3.703125,3.859375,91712000.0 1994-06-09,3.6875,3.78125,3.648437976837158,3.734375,97617600.0 1994-06-10,3.749022960662842,3.765625,3.6875,3.710937976837158,42788800.0 1994-06-13,3.71875,3.78125,3.702147960662842,3.75,30892800.0 1994-06-14,3.828125,3.828125,3.75,3.757812976837158,54793600.0 1994-06-15,3.808593988418579,3.84375,3.78125,3.8125,39379200.0 1994-06-16,3.78125,3.796875,3.75,3.765625,32246400.0 1994-06-17,3.75,3.78125,3.703125,3.75,44625600.0 1994-06-20,3.679687976837158,3.734375,3.65625,3.71875,38841600.0 1994-06-21,3.625,3.671875,3.578125,3.65625,91321600.0 1994-06-22,3.726562976837158,3.734375,3.625,3.625,63084800.0 1994-06-23,3.648437976837158,3.765625,3.640625,3.734375,51368000.0 1994-06-24,3.648437976837158,3.703125,3.609375,3.640625,56321600.0 1994-06-27,3.734375,3.734375,3.625,3.65625,37275200.0 1994-06-28,3.765625,3.8125,3.6875,3.75,62940800.0 1994-06-29,3.710937976837158,3.78125,3.703125,3.734375,44896000.0 1994-06-30,3.65625,3.734375,3.65625,3.71875,39889600.0 1994-07-01,3.6875,3.703125,3.609375,3.679687976837158,58856000.0 1994-07-05,3.609375,3.6875,3.609375,3.671875,25808000.0 1994-07-06,3.550781011581421,3.609375,3.546875,3.578125,62280000.0 1994-07-07,3.617187976837158,3.640625,3.546875,3.577147960662842,60748800.0 1994-07-08,3.695312976837158,3.734375,3.605468988418579,3.609375,73552000.0 1994-07-11,3.7568359375,3.765625,3.686522960662842,3.703125,67032000.0 1994-07-12,3.757812976837158,3.765625,3.6875,3.703125,58731200.0 1994-07-13,3.859375,3.859375,3.765625,3.78125,77588800.0 1994-07-14,3.84375,3.9375,3.84375,3.875,84035200.0 1994-07-15,3.71875,3.859375,3.6875,3.84375,79921600.0 1994-07-18,3.664062976837158,3.734375,3.639647960662842,3.703125,62756800.0 1994-07-19,3.5625,3.632812976837158,3.539062976837158,3.609375,165569600.0 1994-07-20,3.53125,3.578125,3.507812976837158,3.570312976837158,77054400.0 1994-07-21,3.655272960662842,3.65625,3.53125,3.578125,60912000.0 1994-07-22,3.617187976837158,3.6875,3.59375,3.671875,52710400.0 1994-07-25,3.613281011581421,3.640625,3.5625,3.625,18638400.0 1994-07-26,3.582031011581421,3.640625,3.5625,3.609375,33662400.0 1994-07-27,3.550781011581421,3.59375,3.546875,3.578125,48000000.0 1994-07-28,3.617187976837158,3.625,3.546875,3.5625,41201600.0 1994-07-29,3.703125,3.71875,3.617187976837158,3.625,77681600.0 1994-08-01,3.726562976837158,3.742187976837158,3.671875,3.6875,61104000.0 1994-08-02,3.71875,3.773437976837158,3.6875,3.734375,49555200.0 1994-08-03,3.6875,3.726562976837158,3.65625,3.71875,32430400.0 1994-08-04,3.578125,3.75,3.578125,3.6875,124724800.0 1994-08-05,3.632812976837158,3.640625,3.539062976837158,3.5625,50766400.0 1994-08-08,3.625,3.640625,3.546875,3.5625,54396800.0 1994-08-09,3.703125,3.703125,3.625,3.625,65491200.0 1994-08-10,3.734375,3.765625,3.703125,3.71875,73267200.0 1994-08-11,3.773437976837158,3.828125,3.703125,3.734375,84382400.0 1994-08-12,3.761718988418579,3.8125,3.734375,3.796875,44281600.0 1994-08-15,3.796875,3.84375,3.765625,3.765625,43536000.0 1994-08-16,3.847656011581421,3.875,3.765625,3.796875,55131200.0 1994-08-17,3.984375,4.000977039337158,3.8525390625,3.875,152499200.0 1994-08-18,3.9599609375,4.015625,3.921875,3.9375,89766400.0 1994-08-19,3.964843988418579,3.984375,3.9375,3.96875,45601600.0 1994-08-22,3.984375,4.0,3.9375,3.953125,45420800.0 1994-08-23,4.015625,4.0625,3.984375,4.0,73496000.0 1994-08-24,4.011719226837158,4.046875,3.96875,4.0,52176000.0 1994-08-25,4.070312976837158,4.09375,3.96875,4.0,88718400.0 1994-08-26,4.125,4.157227039337158,4.0625,4.0625,75104000.0 1994-08-29,4.132812976837158,4.171875,4.108397960662842,4.125,52913600.0 1994-08-30,4.1875,4.203125,4.078125,4.109375,60563200.0 1994-08-31,4.109375,4.21875,4.078125,4.15625,80036800.0 1994-09-01,4.015625,4.0625,4.0,4.046875,79297600.0 1994-09-02,4.014647960662842,4.039062976837158,3.925781011581421,4.039062976837158,49622400.0 1994-09-06,4.078125,4.082030773162842,3.953125,3.984375,42683200.0 1994-09-07,4.148437976837158,4.203125,4.078125,4.109375,68608000.0 1994-09-08,4.179687976837158,4.203125,4.140625,4.15625,46990400.0 1994-09-09,4.109375,4.15625,4.078125,4.140625,50217600.0 1994-09-12,4.03125,4.078125,3.984375,4.078125,56166400.0 1994-09-13,4.078125,4.109375,4.0625,4.078125,47352000.0 1994-09-14,4.085937976837158,4.09375,4.015625,4.09375,45987200.0 1994-09-15,4.1875,4.1875,4.078125,4.09375,49217600.0 1994-09-16,4.179687976837158,4.210937976837158,4.125,4.15625,85193600.0 1994-09-19,4.203125,4.265625,4.179687976837158,4.1875,74740800.0 1994-09-20,4.125,4.21875,4.125,4.203125,59296000.0 1994-09-21,4.085937976837158,4.140625,4.03125,4.109375,59592000.0 1994-09-22,4.03125,4.109375,4.03125,4.078125,50720000.0 1994-09-23,3.953125,4.015625,3.9375,4.0,79188800.0 1994-09-26,3.914062976837158,3.96875,3.90625,3.953125,50444800.0 1994-09-27,3.90625,3.921875,3.874022960662842,3.90625,45953600.0 1994-09-28,3.84375,3.953125,3.828125,3.921875,76886400.0 1994-09-29,3.851562976837158,3.859375,3.75,3.8125,120750400.0 1994-09-30,3.84375,3.921875,3.842772960662842,3.859375,62713600.0 1994-10-03,3.765625,3.875,3.75,3.859375,74857600.0 1994-10-04,3.625,3.78125,3.624022960662842,3.765625,131020800.0 1994-10-05,3.671875,3.695312976837158,3.585937976837158,3.609375,137651200.0 1994-10-06,3.683593988418579,3.71875,3.671875,3.71875,51171200.0 1994-10-07,3.714843988418579,3.75,3.703125,3.71875,48296000.0 1994-10-10,3.777343988418579,3.796875,3.71875,3.734375,51798400.0 1994-10-11,3.78125,3.890625,3.765625,3.84375,90243200.0 1994-10-12,3.734375,3.78125,3.671875,3.78125,70923200.0 1994-10-13,3.679687976837158,3.797852039337158,3.65625,3.789062976837158,85880000.0 1994-10-14,3.65625,3.6875,3.609375,3.65625,80108800.0 1994-10-17,3.636718988418579,3.703125,3.59375,3.65625,115003200.0 1994-10-18,3.640625,3.6875,3.589843988418579,3.609375,158881600.0 1994-10-19,3.75,3.7880859375,3.640625,3.65625,114928000.0 1994-10-20,3.792968988418579,3.8125,3.75,3.796875,63633600.0 1994-10-21,3.78125,3.796875,3.742187976837158,3.757812976837158,66188800.0 1994-10-24,3.71875,3.773437976837158,3.710937976837158,3.773437976837158,39640000.0 1994-10-25,3.683593988418579,3.710937976837158,3.632812976837158,3.703125,57174400.0 1994-10-26,3.75,3.75,3.6875,3.6875,42401600.0 1994-10-27,3.78125,3.804687976837158,3.742187976837158,3.75,51136000.0 1994-10-28,3.890625,3.898437976837158,3.773437976837158,3.773437976837158,94200000.0 1994-10-31,3.882812976837158,3.9375,3.867187976837158,3.90625,54417600.0 1994-11-01,3.835937976837158,3.875,3.828125,3.867187976837158,27600000.0 1994-11-02,3.90625,3.984375,3.820312976837158,3.84375,95214400.0 1994-11-03,3.867187976837158,3.954102039337158,3.84375,3.9462890625,80884800.0 1994-11-04,3.773437976837158,3.882812976837158,3.773437976837158,3.867187976837158,38507200.0 1994-11-07,3.757812976837158,3.796875,3.734375,3.773437976837158,48134400.0 1994-11-08,3.800781011581421,3.8125,3.734375,3.766602039337158,64792000.0 1994-11-09,3.828125,3.851562976837158,3.773437976837158,3.828125,49923200.0 1994-11-10,3.820312976837158,3.820312976837158,3.765625,3.773437976837158,54604800.0 1994-11-11,3.789062976837158,3.84375,3.78125,3.804687976837158,28195200.0 1994-11-14,3.890625,3.8974609375,3.789062976837158,3.8125,38176000.0 1994-11-15,3.847656011581421,3.929687976837158,3.839843988418579,3.890625,63422400.0 1994-11-16,3.820312976837158,3.867187976837158,3.796875,3.859375,41945600.0 1994-11-17,3.882812976837158,3.891602039337158,3.828125,3.828125,61496000.0 1994-11-18,3.996093988418579,4.0,3.875,3.882812976837158,105520000.0 1994-11-21,4.132812976837158,4.204102039337158,4.0625,4.132812976837158,231756800.0 1994-11-22,4.046875,4.179687976837158,4.007812976837158,4.117187976837158,123280000.0 1994-11-23,4.070312976837158,4.074219226837158,3.960937976837158,4.0,116569600.0 1994-11-25,3.992187976837158,4.0625,3.96875,4.046875,37636800.0 1994-11-28,4.078125,4.079102039337158,3.96875,3.96875,85587200.0 1994-11-29,4.09375,4.164062976837158,4.078125,4.078125,91569600.0 1994-11-30,3.945312976837158,4.179687976837158,3.929687976837158,4.085937976837158,176784000.0 1994-12-01,3.914062976837158,3.960937976837158,3.859375,3.875,199961600.0 1994-12-02,3.929687976837158,3.953125,3.867187976837158,3.914062976837158,117006400.0 1994-12-05,4.007812976837158,4.015625,3.898437976837158,3.921875,72166400.0 1994-12-06,4.03125,4.09375,3.992187976837158,3.992187976837158,78563200.0 1994-12-07,4.046875,4.109375,3.992187976837158,4.007812976837158,58872000.0 1994-12-08,3.921875,4.078125,3.910156011581421,4.039062976837158,93361600.0 1994-12-09,3.921875,3.960937976837158,3.84375,3.921875,107153600.0 1994-12-12,3.773437976837158,3.945312976837158,3.640625,3.921875,259116800.0 1994-12-13,3.78125,3.8125,3.742187976837158,3.796875,132368000.0 1994-12-14,3.773437976837158,3.828125,3.75,3.785156011581421,73492800.0 1994-12-15,3.664062976837158,3.8125,3.65625,3.78125,101755200.0 1994-12-16,3.71875,3.742187976837158,3.609375,3.65625,171419200.0 1994-12-19,3.613281011581421,3.65625,3.59375,3.609375,140550400.0 1994-12-20,3.828125,3.84375,3.6875,3.765625,168734400.0 1994-12-21,3.914062976837158,3.9375,3.835937976837158,3.84375,109256000.0 1994-12-22,3.945312976837158,3.96875,3.90625,3.914062976837158,70628800.0 1994-12-23,3.933593988418579,3.960937976837158,3.921875,3.945312976837158,23969600.0 1994-12-27,3.9599609375,3.96875,3.9375,3.9375,27324800.0 1994-12-28,3.90625,3.96875,3.898437976837158,3.960937976837158,34699200.0 1994-12-29,4.023437976837158,4.03125,3.976562976837158,3.984375,58680000.0 1994-12-30,3.992187976837158,4.03125,3.954102039337158,4.03125,27716800.0 1995-01-03,3.984375,4.000977039337158,3.9375,3.976562976837158,41721600.0 1995-01-04,3.976562976837158,4.023437976837158,3.953125,4.0,41865600.0 1995-01-05,4.007812976837158,4.0625,3.976562976837158,3.984375,60480000.0 1995-01-06,4.0625,4.070312976837158,4.0,4.007812976837158,56316800.0 1995-01-09,4.125,4.125,4.054687976837158,4.054687976837158,75056000.0 1995-01-10,4.164062976837158,4.210937976837158,4.125,4.148437976837158,109320000.0 1995-01-11,4.140625,4.210937976837158,4.125,4.179687976837158,58468800.0 1995-01-12,4.195312976837158,4.226562976837158,4.097655773162842,4.132812976837158,85384000.0 1995-01-13,4.257812976837158,4.28125,4.21875,4.226562976837158,126689600.0 1995-01-16,4.257812976837158,4.28125,4.234375,4.28125,59564800.0 1995-01-17,4.1875,4.335937976837158,4.179687976837158,4.257812976837158,118696000.0 1995-01-18,4.335937976837158,4.351562976837158,4.265625,4.265625,189520000.0 1995-01-19,4.417969226837158,4.421875,4.3125,4.328125,146992000.0 1995-01-20,4.300780773162842,4.414062976837158,4.2900390625,4.398437976837158,146233600.0 1995-01-23,4.398437976837158,4.414062976837158,4.25,4.273437976837158,105260800.0 1995-01-24,4.46875,4.480469226837158,4.367187976837158,4.414062976837158,110656000.0 1995-01-25,4.429687976837158,4.484375,4.34375,4.375,152656000.0 1995-01-26,4.402344226837158,4.453125,4.375,4.414062976837158,78633600.0 1995-01-27,4.4375,4.46875,4.390625,4.40625,80027200.0 1995-01-30,4.375,4.445312976837158,4.367187976837158,4.445312976837158,65137600.0 1995-01-31,4.335937976837158,4.375,4.311522960662842,4.367187976837158,84265600.0 1995-02-01,4.414062976837158,4.4375,4.320312976837158,4.335937976837158,75233600.0 1995-02-02,4.511719226837158,4.516602039337158,4.40625,4.40625,88065600.0 1995-02-03,4.59375,4.632812976837158,4.5,4.546875,142459200.0 1995-02-06,4.601562976837158,4.648437976837158,4.585937976837158,4.585937976837158,56099200.0 1995-02-07,4.5625,4.609375,4.539062976837158,4.601562976837158,44675200.0 1995-02-08,4.789062976837158,4.804687976837158,4.625,4.632812976837158,135900800.0 1995-02-09,4.84375,4.921875,4.789062976837158,4.789062976837158,126497600.0 1995-02-10,4.835937976837158,4.90625,4.820312976837158,4.835937976837158,88566400.0 1995-02-13,4.820312976837158,4.875,4.796875,4.835937976837158,53864000.0 1995-02-14,4.90625,4.90625,4.820312976837158,4.820312976837158,68824000.0 1995-02-15,4.984375,5.0,4.90625,4.90625,113956800.0 1995-02-16,4.992187976837158,5.046875,4.96875,4.992187976837158,94993600.0 1995-02-17,4.925780773162842,4.96875,4.921875,4.96875,80916800.0 1995-02-21,4.9375,4.960937976837158,4.890625,4.929687976837158,67569600.0 1995-02-22,4.976562976837158,5.0,4.929687976837158,4.929687976837158,44088000.0 1995-02-23,4.878905773162842,5.039062976837158,4.875,5.0,87577600.0 1995-02-24,4.90625,4.921875,4.824219226837158,4.875,78345600.0 1995-02-27,4.894530773162842,4.9375,4.867187976837158,4.890625,51545600.0 1995-02-28,4.984375,4.984375,4.851562976837158,4.890625,54179200.0 1995-03-01,4.921875,5.032227039337158,4.921875,4.984375,65336000.0 1995-03-02,4.936522960662842,4.976562976837158,4.898437976837158,4.921875,39121600.0 1995-03-03,5.117187976837158,5.132812976837158,4.921875,4.929687976837158,140860800.0 1995-03-06,5.140625,5.171875,5.0625,5.09375,80664000.0 1995-03-07,5.023437976837158,5.132812976837158,5.007812976837158,5.125,85563200.0 1995-03-08,4.984375,5.054687976837158,4.953125,5.015625,85804800.0 1995-03-09,5.011719226837158,5.054687976837158,4.945312976837158,5.0,84761600.0 1995-03-10,5.03125,5.039062976837158,5.0,5.0,57476800.0 1995-03-13,5.085937976837158,5.125,5.023437976837158,5.03125,73267200.0 1995-03-14,5.148437976837158,5.179687976837158,5.101562976837158,5.101562976837158,66921600.0 1995-03-15,5.117187976837158,5.171875,5.09375,5.148437976837158,34435200.0 1995-03-16,5.089844226837158,5.148437976837158,5.078125,5.109375,34500800.0 1995-03-17,5.0556640625,5.109375,5.054687976837158,5.109375,38120000.0 1995-03-20,5.210937976837158,5.210937976837158,5.015625,5.054687976837158,66764800.0 1995-03-21,5.203125,5.265625,5.191405773162842,5.210937976837158,83536000.0 1995-03-22,5.273437976837158,5.273437976837158,5.171875,5.195312976837158,69624000.0 1995-03-23,5.335937976837158,5.359375,5.264647960662842,5.273437976837158,110006400.0 1995-03-24,5.382812976837158,5.445312976837158,5.351562976837158,5.359375,98563200.0 1995-03-27,5.46875,5.484375,5.375,5.382812976837158,67161600.0 1995-03-28,5.53125,5.59375,5.507812976837158,5.515625,94750400.0 1995-03-29,5.441405773162842,5.625,5.34375,5.53125,160102400.0 1995-03-30,5.335937976837158,5.453125,5.234375,5.445312976837158,164172800.0 1995-03-31,5.304687976837158,5.398437976837158,5.1875,5.21875,150662400.0 1995-04-03,5.53125,5.53125,5.28125,5.296875,94400000.0 1995-04-04,5.410155773162842,5.632812976837158,5.390625,5.554687976837158,100321600.0 1995-04-05,5.414062976837158,5.429687976837158,5.296875,5.375,119211200.0 1995-04-06,5.34375,5.4775390625,5.320312976837158,5.4375,79091200.0 1995-04-07,5.445312976837158,5.480469226837158,5.3125,5.34375,85091200.0 1995-04-10,5.53125,5.53125,5.40625,5.4375,79411200.0 1995-04-11,5.703125,5.75,5.664062976837158,5.671875,173561600.0 1995-04-12,5.734375,5.742187976837158,5.640625,5.710937976837158,83680000.0 1995-04-13,5.9375,5.945312976837158,5.757812976837158,5.757812976837158,115472000.0 1995-04-17,5.875,6.09375,5.84375,5.945312976837158,156675200.0 1995-04-18,5.894530773162842,6.03125,5.828125,6.023437976837158,168217600.0 1995-04-19,5.832030773162842,5.90625,5.742187976837158,5.875,95795200.0 1995-04-20,5.8125,5.882812976837158,5.773437976837158,5.867187976837158,79468800.0 1995-04-21,5.804687976837158,5.890625,5.773437976837158,5.820312976837158,87787200.0 1995-04-24,6.03125,6.046875,5.773437976837158,5.796875,96052800.0 1995-04-25,6.140625,6.171875,6.03125,6.03125,128708800.0 1995-04-26,6.226562976837158,6.289062976837158,6.085937976837158,6.101562976837158,96080000.0 1995-04-27,6.289062976837158,6.375,6.217772960662842,6.21875,91153600.0 1995-04-28,6.398437976837158,6.507812976837158,6.335937976837158,6.390625,132334400.0 1995-05-01,6.507812976837158,6.570312976837158,6.429687976837158,6.46875,115844800.0 1995-05-02,6.5,6.53125,6.4375,6.484375,115572800.0 1995-05-03,6.710937976837158,6.726562976837158,6.5,6.5,89808000.0 1995-05-04,6.867187976837158,6.96875,6.734375,6.765625,176945600.0 1995-05-05,6.789062976837158,6.984375,6.765625,6.929687976837158,143638400.0 1995-05-08,6.976562976837158,7.03125,6.75,6.765625,117291200.0 1995-05-09,6.953125,7.054687976837158,6.835937976837158,7.039062976837158,138131200.0 1995-05-10,6.796875,7.03125,6.785155773162842,7.023437976837158,141251200.0 1995-05-11,6.828125,6.867187976837158,6.695312976837158,6.757812976837158,115512000.0 1995-05-12,6.792969226837158,6.9375,6.757812976837158,6.828125,78270400.0 1995-05-15,6.773437976837158,6.828125,6.703125,6.804687976837158,72540800.0 1995-05-16,6.804687976837158,6.882812976837158,6.734375,6.765625,83606400.0 1995-05-17,6.921875,6.960937976837158,6.851562976837158,6.859375,103816000.0 1995-05-18,6.921875,7.203125,6.914062976837158,6.96875,170598400.0 1995-05-19,6.960937976837158,7.070312976837158,6.890625,6.90625,146268800.0 1995-05-22,7.125,7.164062976837158,6.976562976837158,6.976562976837158,103174400.0 1995-05-23,7.28125,7.3125,7.148437976837158,7.15625,122224000.0 1995-05-24,7.265625,7.4375,7.234375,7.390625,139008000.0 1995-05-25,7.34375,7.382812976837158,7.203125,7.265625,85121600.0 1995-05-26,7.242187976837158,7.34375,7.203125,7.3125,57699200.0 1995-05-30,6.90625,7.296875,6.8125,7.257812976837158,242369600.0 1995-05-31,7.015625,7.03125,6.75,6.953125,163680000.0 1995-06-01,7.171875,7.234375,7.023437976837158,7.03125,117364800.0 1995-06-02,7.28125,7.351562976837158,7.046875,7.085937976837158,120323200.0 1995-06-05,7.234375,7.328125,7.210937976837158,7.328125,77616000.0 1995-06-06,7.023437976837158,7.234375,7.023437976837158,7.21875,96516800.0 1995-06-07,7.070312976837158,7.108397960662842,6.953125,7.03125,117452800.0 1995-06-08,7.113280773162842,7.148437976837158,7.070312976837158,7.078125,44441600.0 1995-06-09,7.046875,7.171875,7.039062976837158,7.109375,54803200.0 1995-06-12,6.972655773162842,7.109375,6.960937976837158,7.070312976837158,64686400.0 1995-06-13,6.9375,7.09375,6.921875,7.085937976837158,107860800.0 1995-06-14,7.03125,7.0625,6.84375,6.898437976837158,97881600.0 1995-06-15,7.195312976837158,7.226562976837158,7.039062976837158,7.039062976837158,91027200.0 1995-06-16,7.257812976837158,7.335937976837158,7.15625,7.21875,122411200.0 1995-06-19,7.71875,7.765625,7.296875,7.3125,127876000.0 1995-06-20,8.125,8.140625,7.828125,7.921875,141030400.0 1995-06-21,7.957030773162842,8.273438453674316,7.921875,8.265625,119708800.0 1995-06-22,8.171875,8.226563453674316,7.943358898162842,7.984375,70946400.0 1995-06-23,8.203125,8.296875,8.109375,8.171875,52727200.0 1995-06-26,8.125,8.296875,8.046875,8.21875,57357600.0 1995-06-27,7.828125,8.078125,7.796875,8.078125,92004800.0 1995-06-28,7.890625,7.96875,7.625,7.78125,112888000.0 1995-06-29,7.976562976837158,8.078125,7.875,7.96875,60702400.0 1995-06-30,7.914062976837158,8.09375,7.875,8.0,41468800.0 1995-07-03,7.914062976837158,7.96875,7.875,7.921875,13020800.0 1995-07-05,7.96875,8.0625,7.921875,7.9375,46887200.0 1995-07-06,8.179688453674316,8.1875,7.875,7.96875,52177600.0 1995-07-07,8.53125,8.53125,8.125,8.203125,78961600.0 1995-07-10,8.783203125,8.8125,8.53125,8.578125,83404000.0 1995-07-11,8.609375,8.742188453674316,8.607421875,8.734375,51932800.0 1995-07-12,9.03125,9.0625,8.71875,8.859375,84791200.0 1995-07-13,9.203125,9.498046875,8.90625,9.0,117482400.0 1995-07-14,9.4375,9.476563453674316,8.90625,8.96875,87835200.0 1995-07-17,9.554688453674316,9.796875,9.4375,9.5625,139681600.0 1995-07-18,9.15625,9.671875,9.125,9.640625,137435200.0 1995-07-19,8.15625,8.59375,7.8125,8.125,447652000.0 1995-07-20,8.0625,8.375,8.046875,8.1875,199928000.0 1995-07-21,7.867187976837158,8.203125,7.859375,8.09375,152450400.0 1995-07-24,8.40625,8.4375,7.888671875,7.921875,122608000.0 1995-07-25,8.625,8.765625,8.5,8.75,140957600.0 1995-07-26,8.515625,8.734375,8.4375,8.703125,89991200.0 1995-07-27,8.59375,8.716796875,8.484375,8.53125,52663200.0 1995-07-28,8.390625,8.640625,8.34375,8.578125,68643200.0 1995-07-31,8.125,8.453125,8.09375,8.40625,64880800.0 1995-08-01,7.90625,8.125,7.8125,8.125,94556800.0 1995-08-02,7.6875,8.125,7.625,8.046875,135620800.0 1995-08-03,7.765625,7.84375,7.390625,7.46875,117961600.0 1995-08-04,7.75,7.875,7.71875,7.78125,68723200.0 1995-08-07,7.9375,7.984375,7.78125,7.8125,51580000.0 1995-08-08,8.09375,8.15625,7.984375,8.03125,58122400.0 1995-08-09,8.265625,8.34375,8.1875,8.328125,70807200.0 1995-08-10,8.03125,8.28125,7.984375,8.265625,60408000.0 1995-08-11,8.265625,8.3125,8.140625,8.21875,68375200.0 1995-08-14,8.296875,8.375,8.171875,8.25,50202400.0 1995-08-15,8.1875,8.40625,8.078125,8.375,67754400.0 1995-08-16,8.34375,8.390625,8.125,8.28125,67332800.0 1995-08-17,8.203125,8.390625,8.179688453674316,8.375,66123200.0 1995-08-18,8.109375,8.28125,8.0625,8.28125,73496800.0 1995-08-21,7.53125,8.125,7.484375,8.109375,175418400.0 1995-08-22,7.78125,7.796875,7.53125,7.640625,129546400.0 1995-08-23,7.796875,7.90625,7.748046875,7.84375,65648000.0 1995-08-24,7.628905773162842,7.8125,7.5625,7.796875,100023200.0 1995-08-25,7.546875,7.640625,7.46875,7.640625,91089600.0 1995-08-28,7.328125,7.609375,7.3125,7.554687976837158,77804000.0 1995-08-29,7.359375,7.46875,7.140625,7.34375,142798400.0 1995-08-30,7.546875,7.609375,7.390625,7.5,88683200.0 1995-08-31,7.671875,7.75,7.578125,7.625,50941600.0 1995-09-01,7.609375,7.71875,7.578125,7.65625,34721600.0 1995-09-05,7.960937976837158,7.96875,7.609375,7.671875,59574400.0 1995-09-06,7.8125,8.09375,7.796875,8.03125,72960000.0 1995-09-07,8.125,8.25,8.03125,8.123046875,125828000.0 1995-09-08,8.203125,8.21875,8.046875,8.1875,63664000.0 1995-09-11,8.203125,8.328125,8.1875,8.1875,53804800.0 1995-09-12,8.109375,8.296875,8.09375,8.28125,52924000.0 1995-09-13,8.109375,8.203125,8.039063453674316,8.109375,52886400.0 1995-09-14,7.960937976837158,8.15625,7.9375,8.15625,53280800.0 1995-09-15,7.765625,8.0625,7.65625,7.96875,99998400.0 1995-09-18,7.859375,7.875,7.625,7.78125,63196800.0 1995-09-19,7.835937976837158,7.96875,7.703125,7.71875,69693600.0 1995-09-20,7.835937976837158,7.96875,7.796875,7.929687976837158,63268000.0 1995-09-21,7.642578125,7.84375,7.625,7.75,71136800.0 1995-09-22,7.5625,7.648437976837158,7.53125,7.59375,68509600.0 1995-09-25,7.5,7.5625,7.359375,7.5625,75903200.0 1995-09-26,7.46875,7.697266101837158,7.421875,7.546875,70076000.0 1995-09-27,7.414062976837158,7.429687976837158,7.15625,7.390625,133321600.0 1995-09-28,7.734375,7.734375,7.4375,7.453125,83437600.0 1995-09-29,7.515625,7.84375,7.5,7.78125,76591200.0 1995-10-02,7.390625,7.658203125,7.375,7.576171875,59953600.0 1995-10-03,7.476562976837158,7.515625,7.359375,7.419921875,80306400.0 1995-10-04,7.335937976837158,7.484375,7.28125,7.34375,71613600.0 1995-10-05,7.609375,7.609375,7.296875,7.328125,79205600.0 1995-10-06,7.75,7.921875,7.734375,7.890625,116396800.0 1995-10-09,7.515625,7.703125,7.421875,7.703125,79104000.0 1995-10-10,7.703125,7.703125,7.21875,7.28125,118409600.0 1995-10-11,7.859375,7.9375,7.75,7.90625,78585600.0 1995-10-12,7.96875,8.03125,7.8125,7.84375,90520000.0 1995-10-13,7.84375,8.078125,7.8125,8.0625,79935200.0 1995-10-16,7.890625,8.0,7.78125,7.828125,55199200.0 1995-10-17,8.1875,8.203125,7.890625,8.015625,133656800.0 1995-10-18,8.46875,8.53125,8.296875,8.375,142411200.0 1995-10-19,8.5,8.53125,8.3125,8.421875,66150400.0 1995-10-20,8.390625,8.515625,8.328125,8.453125,52790400.0 1995-10-23,8.4375,8.453125,8.248046875,8.28125,54128800.0 1995-10-24,8.484375,8.546875,8.4375,8.5,56356800.0 1995-10-25,8.3125,8.484375,8.296875,8.484375,47943200.0 1995-10-26,8.304688453674316,8.390625,8.109375,8.328125,47912800.0 1995-10-27,8.484375,8.515625,8.265625,8.265625,61734400.0 1995-10-30,8.71875,8.8125,8.5625,8.5625,98684000.0 1995-10-31,8.734375,8.921875,8.734375,8.84375,74370400.0 1995-11-01,8.851563453674316,8.859375,8.625,8.84375,76340800.0 1995-11-02,9.109375,9.125,8.859375,8.890625,80272000.0 1995-11-03,9.0625,9.142578125,8.96875,9.140625,47605600.0 1995-11-06,8.851563453674316,9.0625,8.830078125,9.03125,37800000.0 1995-11-07,8.296875,8.6875,8.09375,8.609375,225472000.0 1995-11-08,8.242188453674316,8.5,8.132813453674316,8.40625,101253600.0 1995-11-09,8.625,8.65625,8.5,8.625,77737600.0 1995-11-10,8.53125,8.65625,8.46875,8.5625,50086400.0 1995-11-13,8.390625,8.609375,8.359375,8.515625,36456000.0 1995-11-14,8.140625,8.328125,8.132813453674316,8.25,53100800.0 1995-11-15,8.09375,8.234375,7.8125,8.21875,103201600.0 1995-11-16,7.859375,8.125,7.859375,7.984375,82568800.0 1995-11-17,7.84375,7.90625,7.835937976837158,7.859375,93374400.0 1995-11-20,7.765625,8.015625,7.742187976837158,7.96875,71694400.0 1995-11-21,7.875,7.9375,7.75,7.796875,70495200.0 1995-11-22,7.734375,7.96875,7.71875,7.921875,48664800.0 1995-11-24,7.875,7.875,7.78125,7.78125,18368000.0 1995-11-27,7.5,7.960937976837158,7.486328125,7.9375,121008000.0 1995-11-28,7.96875,7.96875,7.484375,7.515625,99812000.0 1995-11-29,7.875,8.0625,7.78125,8.0,72459200.0 1995-11-30,7.609375,7.945312976837158,7.53125,7.78125,68048000.0 1995-12-01,7.625,7.71875,7.578125,7.671875,58219200.0 1995-12-04,7.71875,7.9375,7.554687976837158,7.75,56004000.0 1995-12-05,7.671875,7.75,7.609375,7.75,52358400.0 1995-12-06,7.632812976837158,7.765625,7.546875,7.71875,66432000.0 1995-12-07,7.6875,7.703125,7.546875,7.625,45921600.0 1995-12-08,7.90625,7.90625,7.671875,7.796875,61020000.0 1995-12-11,7.9375,8.0,7.921875,7.96875,38281600.0 1995-12-12,7.78125,7.955078125,7.734375,7.9375,38964000.0 1995-12-13,7.828125,7.90625,7.75,7.8125,50386400.0 1995-12-14,7.5,7.875,7.5,7.828125,76008800.0 1995-12-15,7.28125,7.609375,7.265625,7.53125,131205600.0 1995-12-18,7.15625,7.3125,6.898437976837158,7.28125,126525600.0 1995-12-19,7.546875,7.617187976837158,7.1875,7.21875,93095200.0 1995-12-20,7.453125,7.640625,7.390625,7.59375,71931200.0 1995-12-21,7.4375,7.546875,7.40625,7.5,59761600.0 1995-12-22,7.375,7.470703125,7.328125,7.421875,41667200.0 1995-12-26,7.421875,7.484375,7.359375,7.375,22500000.0 1995-12-27,7.359375,7.515625,7.34375,7.4375,32307200.0 1995-12-28,7.140625,7.265625,7.125,7.25,63944800.0 1995-12-29,7.09375,7.25,7.09375,7.140625,55903200.0 1996-01-02,7.328125,7.34375,7.109375,7.171875,62854400.0 1996-01-03,7.21875,7.421875,7.199219226837158,7.328125,72678400.0 1996-01-04,7.1875,7.359375,7.0,7.34375,100259200.0 1996-01-05,7.1875,7.34375,7.09375,7.140625,65434400.0 1996-01-08,7.203125,7.296875,7.171875,7.265625,17544000.0 1996-01-09,6.875,7.21875,6.84375,7.203125,110116800.0 1996-01-10,6.765625,6.875,6.65625,6.78125,137448000.0 1996-01-11,7.109375,7.140625,6.796875,6.976562976837158,83769600.0 1996-01-12,7.078125,7.1875,6.90625,7.140625,70219200.0 1996-01-15,6.671875,7.09375,6.669921875,7.078125,106633600.0 1996-01-16,6.96875,6.984375,6.5,6.734375,150692800.0 1996-01-17,6.25,6.578125,6.226562976837158,6.367187976837158,546630400.0 1996-01-18,6.375,6.453125,6.28125,6.34375,132712000.0 1996-01-19,6.421875,6.453125,6.328125,6.421875,128462400.0 1996-01-22,6.5,6.564453125,6.375,6.421875,106812800.0 1996-01-23,6.585937976837158,6.609375,6.53125,6.53125,69244800.0 1996-01-24,6.84375,6.875,6.625,6.671875,94037600.0 1996-01-25,6.828125,7.109375,6.796875,6.9375,115267200.0 1996-01-26,6.875,6.875,6.703125,6.765625,66812800.0 1996-01-29,6.804687976837158,6.9375,6.78125,6.9375,39158400.0 1996-01-30,6.765625,6.84375,6.71875,6.8125,43040000.0 1996-01-31,6.904296875,6.929687976837158,6.71875,6.796875,72689600.0 1996-02-01,7.03125,7.0625,6.857421875,6.875,66874400.0 1996-02-02,7.09375,7.140625,7.0,7.046875,51456000.0 1996-02-05,7.3125,7.3125,7.109375,7.140625,67600800.0 1996-02-06,7.4375,7.5,7.296875,7.359375,85640000.0 1996-02-07,7.28125,7.445312976837158,7.1875,7.390625,70611200.0 1996-02-08,7.234375,7.283203125,7.125,7.265625,48796800.0 1996-02-09,7.25,7.328125,7.171875,7.234375,50028800.0 1996-02-12,7.279296875,7.375,7.25,7.25,46727200.0 1996-02-13,7.140625,7.234375,7.0,7.0625,77997600.0 1996-02-14,7.25,7.25,7.109375,7.140625,49426400.0 1996-02-15,7.1875,7.28125,7.171875,7.21875,48066400.0 1996-02-16,7.195312976837158,7.34375,7.15625,7.21875,48668000.0 1996-02-20,7.234375,7.3125,7.140625,7.15625,41164800.0 1996-02-21,7.40625,7.40625,7.21875,7.28125,48394400.0 1996-02-22,7.625,7.65625,7.390625,7.4375,89480800.0 1996-02-23,7.601562976837158,7.703125,7.529296875,7.640625,57186400.0 1996-02-26,7.546875,7.640625,7.5,7.59375,35695200.0 1996-02-27,7.53125,7.59375,7.5,7.546875,36168000.0 1996-02-28,7.59375,7.6875,7.5625,7.5625,42570400.0 1996-02-29,7.351562976837158,7.515625,7.34375,7.5,73402400.0 1996-03-01,7.007812976837158,7.21875,6.875,7.203125,145034400.0 1996-03-04,6.859375,7.03125,6.84375,7.015625,70285600.0 1996-03-05,6.921875,6.984375,6.84375,6.875,59856800.0 1996-03-06,6.65625,6.953125,6.648437976837158,6.890625,67897600.0 1996-03-07,6.640625,6.71875,6.59375,6.671875,74715200.0 1996-03-08,6.6875,6.765625,6.4375,6.453125,111921600.0 1996-03-11,6.90625,6.921875,6.732421875,6.75,75256000.0 1996-03-12,6.859375,6.90625,6.757812976837158,6.890625,48633600.0 1996-03-13,7.015625,7.109375,6.859375,6.953125,69127200.0 1996-03-14,7.015625,7.171875,7.015625,7.0625,57525600.0 1996-03-15,7.359375,7.390625,7.03125,7.0625,87536800.0 1996-03-18,7.4375,7.53125,7.416016101837158,7.46875,62223200.0 1996-03-19,7.34375,7.484375,7.296875,7.476562976837158,44320000.0 1996-03-20,6.9375,7.28125,6.890625,7.234375,118391200.0 1996-03-21,6.984375,7.0625,6.890625,6.953125,47616800.0 1996-03-22,7.015625,7.0625,6.9375,7.03125,30303200.0 1996-03-25,6.861328125,7.09375,6.84375,7.046875,45829600.0 1996-03-26,7.015625,7.046875,6.765625,6.8125,49976800.0 1996-03-27,7.078125,7.171875,7.015625,7.046875,51588800.0 1996-03-28,7.046875,7.171875,7.023437976837158,7.046875,32305600.0 1996-03-29,7.109375,7.171875,7.03125,7.091796875,36318400.0 1996-04-01,7.140625,7.1875,7.078125,7.140625,28519200.0 1996-04-02,7.109375,7.15625,7.078125,7.140625,17644800.0 1996-04-03,7.203125,7.234375,7.046875,7.09375,33368800.0 1996-04-04,7.40625,7.421875,7.171875,7.21875,72766400.0 1996-04-08,7.578125,7.609375,7.28125,7.296875,115408800.0 1996-04-09,7.734375,7.765625,7.578125,7.6875,115986400.0 1996-04-10,7.71875,7.890625,7.65625,7.671875,131409600.0 1996-04-11,7.554687976837158,7.75,7.484375,7.671875,105884000.0 1996-04-12,7.453125,7.5625,7.4375,7.546875,48440800.0 1996-04-15,7.578125,7.609375,7.453125,7.46875,42540800.0 1996-04-16,8.109375,8.125,7.96875,8.0,191147200.0 1996-04-17,8.023438453674316,8.12109375,7.966796875,8.078125,70596000.0 1996-04-18,8.21875,8.234375,8.03125,8.046875,73107200.0 1996-04-19,8.15625,8.3125,8.140625,8.3125,62551200.0 1996-04-22,8.46875,8.46875,8.203125,8.203125,83480800.0 1996-04-23,8.513671875,8.515625,8.34375,8.439453125,63572000.0 1996-04-24,8.78125,8.796875,8.5,8.625,163722400.0 1996-04-25,8.703125,8.75,8.59375,8.75,77232800.0 1996-04-26,8.65625,8.796875,8.625,8.703125,73344800.0 1996-04-29,8.515625,8.625,8.484375,8.609375,35319200.0 1996-04-30,8.46875,8.5,8.404296875,8.484375,46836800.0 1996-05-01,8.484375,8.617188453674316,8.40625,8.421875,52056800.0 1996-05-02,8.5,8.609375,8.46875,8.484375,63019200.0 1996-05-03,8.585938453674316,8.671875,8.5,8.53125,61840800.0 1996-05-06,8.59375,8.625,8.484375,8.578125,40720800.0 1996-05-07,8.484375,8.65625,8.46875,8.609375,42147200.0 1996-05-08,8.59375,8.625,8.3125,8.453125,64528800.0 1996-05-09,8.578125,8.703125,8.546875,8.609375,50893600.0 1996-05-10,8.640625,8.6875,8.609375,8.65625,48227200.0 1996-05-13,8.96875,8.96875,8.625,8.640625,76656800.0 1996-05-14,9.109375,9.1875,8.984375,9.0,114499200.0 1996-05-15,9.046875,9.203125,9.03125,9.078125,60852000.0 1996-05-16,8.984375,9.03125,8.90625,8.96875,40033600.0 1996-05-17,8.890625,9.046875,8.875,9.03125,40084000.0 1996-05-20,8.875,8.96875,8.859375,8.921875,33077600.0 1996-05-21,8.78125,8.90625,8.765625,8.875,39953600.0 1996-05-22,8.734375,8.765625,8.640625,8.71875,45796800.0 1996-05-23,8.859375,8.96875,8.703125,8.765625,45295200.0 1996-05-24,8.875,8.921875,8.828125,8.859375,33536800.0 1996-05-28,9.0625,9.125,8.890625,8.890625,53196800.0 1996-05-29,8.921875,9.125,8.90625,9.078125,59422400.0 1996-05-30,8.9375,8.953125,8.84375,8.921875,61696800.0 1996-05-31,9.4375,9.453125,9.20703125,9.234375,145089600.0 1996-06-03,9.578125,9.625,9.34375,9.390625,69614400.0 1996-06-04,9.539063453674316,9.6875,9.484375,9.625,56274400.0 1996-06-05,9.609375,9.625,9.453125,9.5,35413600.0 1996-06-06,9.40625,9.6875,9.390625,9.65625,51574400.0 1996-06-07,9.40625,9.4375,9.1875,9.220703125,70562400.0 1996-06-10,9.265625,9.40625,9.265625,9.40625,36408000.0 1996-06-11,9.40625,9.484375,9.25,9.296875,42351200.0 1996-06-12,9.59375,9.71875,9.484375,9.546875,66422400.0 1996-06-13,9.375,9.59375,9.34375,9.59375,62036000.0 1996-06-14,9.125,9.375,9.09375,9.359375,61307200.0 1996-06-17,9.0,9.15625,8.90625,9.140625,70758400.0 1996-06-18,8.796875,9.015625,8.78125,9.0,60051200.0 1996-06-19,8.921875,8.96875,8.796875,8.84375,71435200.0 1996-06-20,8.890625,8.984375,8.78125,8.9375,73817600.0 1996-06-21,8.921875,8.953125,8.796875,8.921875,54253600.0 1996-06-24,9.201171875,9.28125,8.90625,8.921875,57836800.0 1996-06-25,9.109375,9.3125,9.015625,9.25,34814400.0 1996-06-26,9.0625,9.125,8.890625,9.125,59177600.0 1996-06-27,9.234375,9.25,8.945313453674316,9.046875,46257600.0 1996-06-28,9.179688453674316,9.296875,9.15625,9.265625,32252800.0 1996-07-01,9.390625,9.421875,9.171875,9.21875,35018400.0 1996-07-02,9.34375,9.486328125,9.3125,9.359375,51651200.0 1996-07-03,9.359375,9.375,9.203125,9.328125,60736000.0 1996-07-05,9.015625,9.3125,9.0,9.125,39507200.0 1996-07-08,9.125,9.3125,9.0,9.03125,65053600.0 1996-07-09,9.171875,9.28125,9.140625,9.234375,35956800.0 1996-07-10,9.109375,9.140625,8.9375,9.125,91695200.0 1996-07-11,8.6875,9.0,8.578125,8.953125,145704000.0 1996-07-12,8.90625,8.97265625,8.765625,8.859375,141623200.0 1996-07-15,8.640625,8.859375,8.578125,8.8125,97682400.0 1996-07-16,8.75,8.765625,8.015625,8.578125,200755200.0 1996-07-17,8.953125,9.28125,8.84375,9.25,199531200.0 1996-07-18,9.0625,9.09375,8.90625,9.015625,80169600.0 1996-07-19,9.09375,9.171875,8.953125,9.03125,76216000.0 1996-07-22,9.03125,9.09375,8.919921875,9.078125,52232000.0 1996-07-23,8.6875,9.09375,8.625,9.09375,105624000.0 1996-07-24,8.625,8.78125,8.251953125,8.296875,133832000.0 1996-07-25,9.015625,9.03125,8.71875,8.830078125,74887200.0 1996-07-26,9.28125,9.296875,9.046875,9.078125,82870400.0 1996-07-29,9.109375,9.390625,9.109375,9.25,70988800.0 1996-07-30,9.296875,9.328125,9.132813453674316,9.203125,58967200.0 1996-07-31,9.390625,9.421875,9.265625,9.314453125,64205600.0 1996-08-01,9.625,9.62890625,9.359375,9.421875,81130400.0 1996-08-02,9.84375,9.890625,9.732421875,9.75,107475200.0 1996-08-05,9.765625,9.953125,9.765625,9.84375,60604800.0 1996-08-06,9.984375,9.984375,9.6875,9.71875,64801600.0 1996-08-07,10.294921875,10.328125,10.0,10.03125,109771200.0 1996-08-08,10.09375,10.267578125,10.0625,10.21875,86504800.0 1996-08-09,10.296875,10.328125,9.9375,9.984375,121416800.0 1996-08-12,10.265625,10.40625,10.15625,10.265625,53275200.0 1996-08-13,10.03125,10.234375,9.9375,10.171875,60300000.0 1996-08-14,10.21875,10.25,10.0625,10.078125,50572800.0 1996-08-15,10.21875,10.28125,10.15625,10.203125,30832000.0 1996-08-16,10.125,10.265625,10.109375,10.203125,44319200.0 1996-08-19,10.09375,10.140625,9.96875,10.09375,30192000.0 1996-08-20,9.9375,10.109375,9.9375,10.09375,33337600.0 1996-08-21,10.03125,10.03125,9.8125,9.84375,45863200.0 1996-08-22,10.375,10.375,10.078125,10.109375,58090400.0 1996-08-23,10.203125,10.390625,10.195313453674316,10.328125,32100800.0 1996-08-26,10.15625,10.1875,10.0625,10.171875,32749600.0 1996-08-27,10.1875,10.203125,10.03125,10.171875,41030400.0 1996-08-28,10.15625,10.28125,10.140625,10.21875,32015200.0 1996-08-29,10.171875,10.234375,10.109375,10.140625,37079200.0 1996-08-30,9.976563453674316,10.1875,9.96875,10.15625,26062400.0 1996-09-03,10.203125,10.234375,9.8125,9.890625,50458400.0 1996-09-04,10.28125,10.3125,10.171875,10.21875,39469600.0 1996-09-05,10.078125,10.25,10.046875,10.203125,54436000.0 1996-09-06,10.15625,10.265625,10.0625,10.171875,39244000.0 1996-09-09,10.4375,10.453125,10.15625,10.171875,56342400.0 1996-09-10,10.539063453674316,10.564453125,10.34375,10.421875,77851200.0 1996-09-11,10.625,10.640625,10.46875,10.484375,46831200.0 1996-09-12,10.671875,10.703125,10.578125,10.65625,49197600.0 1996-09-13,11.015625,11.060546875,10.6875,10.820313453674316,82940000.0 1996-09-16,11.078125,11.171875,10.953125,11.015625,70357600.0 1996-09-17,11.78125,11.875,11.546875,11.8125,152990400.0 1996-09-18,11.953125,12.1875,11.671875,11.859375,103812000.0 1996-09-19,12.125,12.1875,11.875,11.90625,66176000.0 1996-09-20,12.171875,12.265625,12.0,12.140625,81262400.0 1996-09-23,11.96875,12.125,11.90625,12.078125,48962400.0 1996-09-24,12.0625,12.21875,12.015625,12.015625,63469600.0 1996-09-25,12.15625,12.1875,12.03125,12.140625,46242400.0 1996-09-26,12.171875,12.4375,12.0625,12.203125,82620800.0 1996-09-27,12.109375,12.21875,12.0625,12.21875,33680000.0 1996-09-30,11.929688453674316,12.125,11.90625,12.09375,42668000.0 1996-10-01,11.96875,12.015625,11.78125,11.828125,55946400.0 1996-10-02,12.375,12.421875,11.984375,12.0,71916800.0 1996-10-03,12.4375,12.53125,12.265625,12.359375,71356000.0 1996-10-04,12.710938453674316,12.71875,12.5,12.59375,44334400.0 1996-10-07,13.046875,13.125,12.71875,12.71875,52123200.0 1996-10-08,12.703125,13.375,12.671875,13.1875,112148800.0 1996-10-09,12.609375,13.0,12.59375,12.96875,105073600.0 1996-10-10,12.484375,12.734375,12.390625,12.40625,67277600.0 1996-10-11,13.171875,13.171875,12.8125,12.828125,88411200.0 1996-10-14,13.453125,13.53125,13.203125,13.328125,89480800.0 1996-10-15,13.890625,14.28125,13.716796875,14.265625,160209600.0 1996-10-16,14.078125,14.123046875,13.62890625,13.8125,87092000.0 1996-10-17,13.84375,14.234375,13.84375,14.15625,67586400.0 1996-10-18,13.75,13.84375,13.65625,13.84375,62257600.0 1996-10-21,13.46875,13.904296875,13.390625,13.703125,66499200.0 1996-10-22,13.1875,13.46875,13.09375,13.375,97193600.0 1996-10-23,13.671875,13.6875,13.09375,13.15625,83144800.0 1996-10-24,13.4375,13.90625,13.4375,13.734375,69354400.0 1996-10-25,13.171875,13.671875,13.171875,13.40625,56904800.0 1996-10-28,13.25,13.4375,13.203125,13.234375,61611200.0 1996-10-29,13.046875,13.40625,12.96875,13.328125,77648000.0 1996-10-30,13.34375,13.421875,13.09375,13.109375,69940000.0 1996-10-31,13.734375,13.765625,13.390625,13.40625,66129600.0 1996-11-01,13.59375,13.734375,13.5,13.734375,61486400.0 1996-11-04,13.796875,13.84375,13.546875,13.609375,46838400.0 1996-11-05,14.25,14.296875,13.796875,13.796875,82406400.0 1996-11-06,14.859375,14.921875,14.15625,14.25,111770400.0 1996-11-07,15.265625,15.59375,14.84375,15.0,129250400.0 1996-11-08,15.28125,15.375,15.046875,15.234375,69125600.0 1996-11-11,15.484375,15.5,15.15625,15.25,49158400.0 1996-11-12,15.125,15.640625,15.015625,15.625,98851200.0 1996-11-13,14.9375,15.171875,14.814453125,15.140625,72973600.0 1996-11-14,14.984375,15.15625,14.765625,14.828125,77549600.0 1996-11-15,14.484375,15.03125,14.421875,15.03125,121340000.0 1996-11-18,14.421875,14.625,14.203125,14.53125,98204800.0 1996-11-19,15.09375,15.125,14.375,14.390625,89967200.0 1996-11-20,15.109375,15.5625,15.080078125,15.171875,99407200.0 1996-11-21,14.859375,15.234375,14.71875,15.21875,95869600.0 1996-11-22,15.3125,15.328125,14.90625,14.96875,76026400.0 1996-11-25,15.1875,15.328125,14.921875,15.234375,62263200.0 1996-11-26,15.46875,15.5625,14.9375,15.234375,124950400.0 1996-11-27,15.828125,15.90625,15.4375,15.546875,85092800.0 1996-11-29,15.859375,15.90625,15.828125,15.859375,19584800.0 1996-12-02,15.890625,15.9375,15.546875,15.75,62268000.0 1996-12-03,15.734375,16.171875,15.703125,15.921875,75824000.0 1996-12-04,16.1875,16.203125,15.734375,15.875,97301600.0 1996-12-05,16.03125,16.296875,15.90625,16.296875,82200800.0 1996-12-06,15.710938453674316,15.953125,15.421875,15.5625,104533600.0 1996-12-09,16.265625,16.265625,15.71875,15.71875,59799200.0 1996-12-10,16.140625,16.671875,16.125,16.59375,86302400.0 1996-12-11,17.109375,17.125,16.0,16.09375,168052000.0 1996-12-12,17.109375,17.6875,17.09375,17.640625,151984800.0 1996-12-13,16.546875,17.140625,16.5,17.078125,125048800.0 1996-12-16,15.90625,16.734375,15.859375,16.671875,118759200.0 1996-12-17,16.25,16.359375,15.796875,15.828125,119589600.0 1996-12-18,16.96875,16.984375,16.40625,16.53125,85812000.0 1996-12-19,17.1875,17.359375,17.0,17.171875,89845600.0 1996-12-20,16.828125,17.25,16.78125,17.25,107156000.0 1996-12-23,16.53125,16.859375,16.515625,16.859375,57603200.0 1996-12-24,16.9375,16.953125,16.359375,16.546875,34854400.0 1996-12-26,17.078125,17.28125,16.890625,16.984375,49676800.0 1996-12-27,16.921875,17.15625,16.859375,17.140625,33370400.0 1996-12-30,16.65625,17.078125,16.65625,17.015625,45784000.0 1996-12-31,16.3671875,16.75,16.34375,16.671875,51322400.0 1997-01-02,16.296875,16.5,15.953125,16.46875,97639200.0 1997-01-03,17.296875,17.3125,16.578125,16.625,95648000.0 1997-01-06,17.359375,17.71875,17.21875,17.390625,120549600.0 1997-01-07,17.921875,17.9375,17.125,17.3203125,96153600.0 1997-01-08,17.78125,18.203125,17.720703125,18.0,125510400.0 1997-01-09,17.875,18.0,17.71875,17.921875,77420000.0 1997-01-10,18.0625,18.09375,17.6875,17.765625,111907200.0 1997-01-13,18.359375,18.470703125,18.0,18.21875,116600000.0 1997-01-14,18.390625,18.71875,18.3125,18.484375,113872800.0 1997-01-15,17.75,18.484375,17.6875,18.4375,227419200.0 1997-01-16,17.796875,18.25,17.7578125,17.96875,133381600.0 1997-01-17,18.0078125,18.171875,17.75,17.75,97962400.0 1997-01-20,18.15625,18.2421875,17.998046875,18.046875,58668800.0 1997-01-21,18.5078125,18.546875,18.109375,18.140625,64573600.0 1997-01-22,19.015625,19.03125,18.34375,18.5625,88490400.0 1997-01-23,18.96875,19.484375,18.953125,19.15625,99123200.0 1997-01-24,18.8125,19.328125,18.796875,19.0,114352000.0 1997-01-27,18.765625,19.03125,18.65625,18.861328125,69532000.0 1997-01-28,18.875,19.21875,18.71875,19.078125,58843200.0 1997-01-29,19.34375,19.34375,18.9375,19.0625,74363200.0 1997-01-30,20.015625,20.03125,19.46875,19.578125,88168000.0 1997-01-31,20.28125,20.5,20.03125,20.078125,100647200.0 1997-02-03,20.484375,20.625,20.25,20.4375,77328000.0 1997-02-04,20.59375,20.609375,20.296875,20.53125,89346400.0 1997-02-05,19.65625,20.375,19.375,20.359375,187991200.0 1997-02-06,19.140625,19.671875,18.84375,19.609375,180376800.0 1997-02-07,19.546875,19.65625,19.28125,19.40625,117951200.0 1997-02-10,18.953125,19.828125,18.873046875,19.71875,126322400.0 1997-02-11,18.96875,19.34375,18.3125,19.265625,151842400.0 1997-02-12,19.59375,19.625,18.8125,18.96875,112742400.0 1997-02-13,19.625,19.875,19.5,19.75,96499200.0 1997-02-14,19.3125,19.625,19.1875,19.515625,69313600.0 1997-02-18,19.328125,19.390625,19.015625,19.28125,60033600.0 1997-02-19,19.234375,19.46875,19.15625,19.265625,55190400.0 1997-02-20,18.734375,19.125,18.669921875,19.03125,128985600.0 1997-02-21,18.296875,18.705078125,18.171875,18.6875,127490400.0 1997-02-24,18.640625,18.6875,17.78125,17.984375,131964800.0 1997-02-25,18.609375,18.921875,18.4375,18.84375,99163200.0 1997-02-26,18.296875,18.59375,18.09375,18.5625,94690400.0 1997-02-27,17.466796875,18.28125,17.453125,18.265625,101312000.0 1997-02-28,17.734375,18.078125,17.125,17.4375,149775200.0 1997-03-03,18.234375,18.25,17.5625,17.640625,82524000.0 1997-03-04,18.296875,18.703125,18.25,18.328125,120270400.0 1997-03-05,18.6875,18.703125,18.453125,18.5,99617600.0 1997-03-06,18.171875,18.78125,18.140625,18.6875,115592000.0 1997-03-07,17.9375,18.5,17.8125,18.3125,86213600.0 1997-03-10,18.09375,18.21875,17.6875,17.90625,82115200.0 1997-03-11,17.984375,18.265625,17.9375,18.078125,80986400.0 1997-03-12,17.84375,17.984375,17.5,17.890625,98388000.0 1997-03-13,17.65625,17.9375,17.5,17.703125,90898400.0 1997-03-14,17.234375,17.90625,17.1875,17.765625,81598400.0 1997-03-17,17.046875,17.09375,16.421875,17.015625,161466400.0 1997-03-18,17.09375,17.25,16.859375,17.15625,95223200.0 1997-03-19,16.671875,17.0,16.5,16.9375,134926400.0 1997-03-20,16.65625,16.90625,16.40625,16.703125,107778400.0 1997-03-21,16.3125,16.7734375,16.296875,16.703125,82396800.0 1997-03-24,16.328125,16.390625,15.71875,16.203125,169920800.0 1997-03-25,16.65625,16.875,16.25,16.40625,115583200.0 1997-03-26,17.578125,17.59375,16.78125,16.84375,127732800.0 1997-03-27,17.390625,17.984375,17.15625,17.8125,140616000.0 1997-03-31,17.390625,17.53125,17.125,17.34375,107790400.0 1997-04-01,17.4140625,17.46875,17.171875,17.203125,90782400.0 1997-04-02,17.125,17.421875,17.0625,17.359375,102557600.0 1997-04-03,17.578125,17.625,17.015625,17.03125,102904800.0 1997-04-04,18.125,18.171875,17.453125,17.484375,125324800.0 1997-04-07,18.140625,18.640625,18.1171875,18.25,98964000.0 1997-04-08,18.326171875,18.34375,18.046875,18.1875,84747200.0 1997-04-09,17.78125,18.53125,17.75,18.4375,81705600.0 1997-04-10,17.15625,17.84375,17.126953125,17.84375,123181600.0 1997-04-11,16.3125,16.90625,16.21875,16.90625,192564000.0 1997-04-14,16.71875,16.734375,16.3046875,16.515625,154790400.0 1997-04-15,16.375,16.6875,16.03125,16.515625,199704800.0 1997-04-16,16.75,16.8125,16.359375,16.375,100414400.0 1997-04-17,17.25,17.3671875,16.8125,16.90625,130948000.0 1997-04-18,17.140625,17.546875,17.125,17.546875,106872000.0 1997-04-21,17.296875,17.517578125,17.03125,17.125,89620000.0 1997-04-22,17.609375,17.65625,17.1875,17.328125,81165600.0 1997-04-23,18.28125,18.328125,17.609375,17.65625,121205600.0 1997-04-24,18.265625,18.640625,18.265625,18.53125,118114400.0 1997-04-25,17.984375,18.234375,17.984375,18.03125,79637600.0 1997-04-28,18.296875,18.375,17.90625,18.03125,80194400.0 1997-04-29,18.75,18.765625,18.5,18.640625,84341600.0 1997-04-30,19.140625,19.1875,18.671875,18.6875,122580000.0 1997-05-01,19.21875,19.359375,18.984375,19.171875,96868000.0 1997-05-02,19.703125,19.703125,19.25,19.34375,77264000.0 1997-05-05,20.3125,20.3125,19.6953125,19.8125,104702400.0 1997-05-06,19.75,20.125,19.671875,20.078125,103409600.0 1997-05-07,19.484375,20.0,19.46875,19.5,81708000.0 1997-05-08,19.84375,20.044921875,19.375,19.390625,99770400.0 1997-05-09,19.9375,20.1875,19.71875,20.109375,93159200.0 1997-05-12,19.890625,20.0625,19.765625,20.015625,68047200.0 1997-05-13,19.046875,19.8125,18.875,19.75,153694400.0 1997-05-14,19.09375,19.109375,18.265625,18.6875,192022400.0 1997-05-15,19.765625,19.828125,19.109375,19.203125,92104800.0 1997-05-16,19.390625,19.7578125,19.375,19.59375,85354400.0 1997-05-19,19.34375,19.59375,19.125,19.40625,53624000.0 1997-05-20,20.125,20.140625,19.4375,19.4375,94090400.0 1997-05-21,20.3125,20.640625,20.25,20.4375,105252800.0 1997-05-22,20.171875,20.46875,19.96875,20.34375,71460000.0 1997-05-23,20.3984375,20.5,20.1875,20.34375,43351200.0 1997-05-27,21.1640625,21.171875,20.3125,20.421875,106044800.0 1997-05-28,20.890625,21.21875,20.6875,21.2109375,110245600.0 1997-05-29,20.470703125,20.935546875,20.359375,20.921875,93404800.0 1997-05-30,18.9375,19.203125,17.5,17.8125,459014400.0 1997-06-02,18.71875,19.328125,18.640625,19.25,186443200.0 1997-06-03,18.125,18.5625,18.103515625,18.5625,178820800.0 1997-06-04,17.8125,18.5,17.65625,18.21875,173323200.0 1997-06-05,17.892578125,18.185546875,17.828125,18.046875,112872000.0 1997-06-06,18.25,18.359375,17.875,17.984375,85673600.0 1997-06-09,18.65625,18.71875,18.484375,18.484375,95966400.0 1997-06-10,18.1484375,18.625,18.078125,18.5546875,109618400.0 1997-06-11,18.4375,18.484375,17.765625,18.15625,104075200.0 1997-06-12,17.95703125,18.1875,17.75,17.875,147144800.0 1997-06-13,18.09375,18.375,17.78125,17.984375,120024800.0 1997-06-16,18.40625,18.421875,18.078125,18.203125,54288800.0 1997-06-17,18.7109375,18.765625,18.3125,18.4140625,84719200.0 1997-06-18,18.3203125,18.5625,18.2578125,18.4296875,77522400.0 1997-06-19,18.3046875,18.4375,18.09375,18.3125,67169600.0 1997-06-20,18.34375,18.5859375,18.25,18.296875,70870400.0 1997-06-23,18.1484375,18.40625,18.140625,18.25,55217600.0 1997-06-24,18.5,18.5703125,18.1484375,18.3125,59868800.0 1997-06-25,18.3359375,18.609375,18.234375,18.59375,71621600.0 1997-06-26,17.9609375,18.328125,17.953125,18.171875,89320800.0 1997-06-27,17.78125,18.140625,17.75,18.125,83198400.0 1997-06-30,17.7265625,17.9453125,17.59375,17.828125,73996800.0 1997-07-01,17.3828125,17.765625,17.328125,17.75,120094400.0 1997-07-02,17.875,17.890625,17.375,17.5,126900000.0 1997-07-03,18.1171875,18.1640625,17.875,18.078125,69645600.0 1997-07-07,18.421875,18.625,18.171875,18.2109375,81052800.0 1997-07-08,18.703125,18.796875,18.28125,18.4765625,88640800.0 1997-07-09,19.078125,19.3203125,18.875,18.875,134427200.0 1997-07-10,18.765625,19.1875,18.71875,19.0625,104671200.0 1997-07-11,19.2265625,19.25,18.734375,18.8125,88641600.0 1997-07-14,19.6875,19.74609375,19.1875,19.3125,91014800.0 1997-07-15,20.2265625,20.484375,19.921875,20.1875,137650400.0 1997-07-16,22.09375,22.21875,21.1875,21.59375,188827600.0 1997-07-17,21.953125,22.421875,21.53125,22.0625,102946400.0 1997-07-18,21.609375,21.90625,21.1875,21.6875,89768400.0 1997-07-21,21.421875,21.625,21.140625,21.546875,57112400.0 1997-07-22,22.1875,22.234375,21.34765625,21.390625,63344000.0 1997-07-23,22.328125,22.6875,22.25,22.40625,66578000.0 1997-07-24,22.4375,22.65625,22.09375,22.25,48846000.0 1997-07-25,22.296875,22.78125,22.09375,22.4375,49560000.0 1997-07-28,22.140625,22.4375,21.984375,22.3125,31066400.0 1997-07-29,22.03125,22.125,21.71875,21.90625,38321200.0 1997-07-30,22.34375,22.59375,21.8125,21.875,42040800.0 1997-07-31,22.953125,23.03125,22.296875,22.546875,71150800.0 1997-08-01,23.40625,23.578125,22.625,23.1875,87386800.0 1997-08-04,24.1875,24.25,23.21875,23.375,69578400.0 1997-08-05,24.921875,25.03125,24.21875,24.421875,86284400.0 1997-08-06,25.015625,25.5,24.609375,25.078125,74238000.0 1997-08-07,25.015625,25.453125,25.0,25.375,62813600.0 1997-08-08,24.453125,24.94140625,23.96875,24.59375,83373600.0 1997-08-11,24.03125,24.46875,23.4375,24.3125,73399600.0 1997-08-12,23.828125,24.65625,23.75,24.28125,47946800.0 1997-08-13,24.09375,24.53125,23.5625,24.3125,63879200.0 1997-08-14,23.96875,24.3125,23.765625,24.21875,48156400.0 1997-08-15,23.03125,23.9375,23.0,23.84375,66631600.0 1997-08-18,23.640625,23.6875,22.46875,22.9375,80085600.0 1997-08-19,24.4765625,24.5625,23.83984375,24.0,68073600.0 1997-08-20,25.125,25.1875,24.34375,24.625,62654800.0 1997-08-21,24.59375,25.21875,24.421875,25.21875,62813200.0 1997-08-22,24.046875,24.0625,22.921875,22.9375,120192400.0 1997-08-25,23.546875,24.15625,23.375,23.890625,65676400.0 1997-08-26,23.171875,23.5625,23.140625,23.375,46042800.0 1997-08-27,23.515625,23.53125,22.96875,23.015625,44534400.0 1997-08-28,23.09375,23.5625,22.765625,23.09375,58621600.0 1997-08-29,23.03125,23.34375,22.875,22.9375,38895600.0 1997-09-02,23.765625,23.875,23.25,23.28125,50916400.0 1997-09-03,23.453125,24.0,23.4375,23.75,46066400.0 1997-09-04,23.65625,23.96875,23.375,23.4375,46934400.0 1997-09-05,23.640625,24.0625,23.59375,23.9375,39409200.0 1997-09-08,23.984375,24.203125,23.8125,23.921875,40360400.0 1997-09-09,24.4375,24.453125,24.0,24.046875,56717600.0 1997-09-10,23.875,24.54296875,23.875,24.34375,55259200.0 1997-09-11,23.8125,24.0,23.3125,23.71875,51296000.0 1997-09-12,23.5625,23.6875,23.375,23.546875,42529600.0 1997-09-15,23.015625,23.859375,23.0,23.546875,33224000.0 1997-09-16,23.953125,24.09375,23.125,23.25,59700400.0 1997-09-17,23.9140625,24.4375,23.75,24.28125,70784000.0 1997-09-18,23.75,24.375,23.71875,24.015625,37023200.0 1997-09-19,23.859375,23.90625,23.703125,23.8125,45282400.0 1997-09-22,24.09375,24.421875,23.84375,23.890625,43994000.0 1997-09-23,24.78125,24.8125,24.15625,24.21875,57432000.0 1997-09-24,23.90625,24.78125,23.84375,24.75,60664800.0 1997-09-25,23.28125,24.046875,23.25,23.6875,54458400.0 1997-09-26,23.265625,23.53125,23.21875,23.53125,52354800.0 1997-09-29,23.84375,24.0,23.34375,23.421875,27963200.0 1997-09-30,23.078125,23.75,23.0625,23.71875,62021200.0 1997-10-01,23.3125,23.34375,22.65625,23.1875,74075600.0 1997-10-02,23.28125,23.453125,22.921875,23.390625,28330400.0 1997-10-03,23.328125,23.6875,23.0625,23.6875,43604000.0 1997-10-06,23.375,23.6875,23.296875,23.53125,39713600.0 1997-10-07,23.8125,23.90625,23.40625,23.53125,42537600.0 1997-10-08,23.640625,23.75,23.390625,23.625,48621600.0 1997-10-09,23.671875,23.8125,23.40625,23.53125,42205600.0 1997-10-10,23.25,23.55859375,23.25,23.53125,39668000.0 1997-10-13,23.140625,23.40625,22.9375,23.375,46409600.0 1997-10-14,22.953125,23.25,22.515625,23.15625,87709200.0 1997-10-15,21.671875,21.8125,21.375,21.390625,265154400.0 1997-10-16,21.34375,21.890625,21.15625,21.875,90182000.0 1997-10-17,20.75,21.28125,20.46875,21.15625,98338400.0 1997-10-20,21.015625,21.28125,20.78125,21.0625,74026800.0 1997-10-21,21.28125,21.484375,21.21875,21.484375,60264800.0 1997-10-22,20.984375,21.53125,20.96875,21.46875,50656400.0 1997-10-23,20.46875,20.90625,20.1875,20.5,93489600.0 1997-10-24,20.0,20.875,19.5625,20.8125,122778800.0 1997-10-27,18.6875,19.9375,18.484375,19.66015625,105164000.0 1997-10-28,21.25,21.6875,17.3125,19.921875,207800400.0 1997-10-29,20.0625,20.8125,19.8125,20.78125,131943200.0 1997-10-30,18.9375,19.75,18.90625,19.4375,106263200.0 1997-10-31,19.25,19.59375,19.0625,19.5625,87862000.0 1997-11-03,19.625,19.75,19.40234375,19.609375,66579600.0 1997-11-04,18.984375,19.875,18.78125,19.65625,99530800.0 1997-11-05,18.65625,19.25,18.59375,19.25,101704800.0 1997-11-06,18.375,18.734375,18.234375,18.734375,91430800.0 1997-11-07,19.359375,19.5,18.00390625,18.078125,159223600.0 1997-11-10,18.78125,19.5625,18.72265625,19.328125,79038800.0 1997-11-11,19.0625,19.34375,18.75,18.78125,41917600.0 1997-11-12,18.734375,19.5,18.6875,18.96875,80271200.0 1997-11-13,19.484375,19.5,18.6875,19.015625,71534400.0 1997-11-14,19.6875,19.78125,19.21875,19.578125,51246800.0 1997-11-17,20.109375,20.28125,19.875,20.0,56116800.0 1997-11-18,19.6875,20.15625,19.640625,20.0625,44351600.0 1997-11-19,19.765625,19.953125,19.546875,19.65625,43050000.0 1997-11-20,20.21875,20.34375,19.6875,19.875,53910800.0 1997-11-21,20.0625,20.4375,19.921875,20.4375,57960800.0 1997-11-24,19.53125,20.21875,19.53125,19.921875,56716000.0 1997-11-25,19.109375,19.53125,19.0,19.515625,70640800.0 1997-11-26,19.15625,19.375,19.09375,19.203125,33229600.0 1997-11-28,19.40625,19.46875,19.0625,19.21875,13943200.0 1997-12-01,20.375,20.4375,19.546875,19.625,69122000.0 1997-12-02,19.515625,20.25,19.28515625,20.234375,68329600.0 1997-12-03,19.625,19.796875,19.03125,19.4375,55119600.0 1997-12-04,19.171875,19.78125,19.0,19.75,82224000.0 1997-12-05,19.390625,19.5625,19.09375,19.15625,53776400.0 1997-12-08,19.609375,19.796875,19.390625,19.53125,40209600.0 1997-12-09,18.90625,19.65625,18.86328125,19.5,64254800.0 1997-12-10,18.671875,18.875,18.21875,18.765625,81685200.0 1997-12-11,17.953125,18.4375,17.9375,18.265625,90031600.0 1997-12-12,17.625,18.1875,17.515625,18.0625,78581200.0 1997-12-15,18.03125,18.453125,17.28125,17.5625,108536400.0 1997-12-16,17.796875,18.421875,17.625,18.21875,61343200.0 1997-12-17,17.375,18.15625,17.328125,18.109375,77272800.0 1997-12-18,17.28125,17.5,16.96875,17.46875,93845600.0 1997-12-19,17.5,17.53125,16.84375,17.0,109067600.0 1997-12-22,17.859375,18.359375,17.75,18.1875,75592000.0 1997-12-23,17.546875,18.18359375,17.50390625,17.859375,44389200.0 1997-12-24,17.5625,17.8359375,17.47265625,17.765625,22021600.0 1997-12-26,17.71875,17.765625,17.5,17.59375,14815600.0 1997-12-29,17.703125,17.96875,17.5625,17.90625,40644000.0 1997-12-30,17.921875,18.03125,17.765625,17.78125,41157200.0 1997-12-31,17.5625,17.953125,17.53125,17.9375,42123600.0 1998-01-02,18.15625,18.15625,17.625,17.671875,40927200.0 1998-01-05,18.625,18.78515625,18.0,18.265625,78368400.0 1998-01-06,18.28125,18.578125,18.171875,18.46875,48313600.0 1998-01-07,18.1875,18.40625,17.890625,18.1875,55380800.0 1998-01-08,18.578125,18.703125,18.03125,18.0625,75730400.0 1998-01-09,17.96875,18.75,17.80859375,18.640625,88028800.0 1998-01-12,18.90625,18.921875,17.671875,17.703125,123747600.0 1998-01-13,19.234375,19.3125,19.0625,19.09375,97348000.0 1998-01-14,18.859375,19.265625,18.59375,19.25,123962000.0 1998-01-15,18.828125,19.09375,18.65625,18.71875,53458400.0 1998-01-16,18.703125,18.96875,18.65625,18.953125,59281200.0 1998-01-20,19.0625,19.078125,18.71875,18.78125,49972000.0 1998-01-21,19.171875,19.421875,18.84375,18.859375,69415200.0 1998-01-22,19.125,19.375,18.984375,19.0,49898000.0 1998-01-23,19.296875,19.46875,19.125,19.21875,56184800.0 1998-01-26,19.421875,19.5,19.25,19.25,44695200.0 1998-01-27,19.796875,19.890625,19.34375,19.46875,58713200.0 1998-01-28,20.21875,20.359375,19.875,19.9375,67063600.0 1998-01-29,20.5,20.71875,20.0625,20.078125,72366400.0 1998-01-30,20.25,20.6875,20.21875,20.625,45384000.0 1998-02-02,20.765625,20.90234375,20.546875,20.625,62426000.0 1998-02-03,21.578125,21.78125,20.90625,21.0,99884400.0 1998-02-04,21.890625,22.078125,21.40625,21.53125,75391600.0 1998-02-05,21.625,22.515625,21.53125,22.1875,97320800.0 1998-02-06,21.88671875,22.0,21.40625,21.4375,52042800.0 1998-02-09,21.453125,21.96875,21.359375,21.859375,45804400.0 1998-02-10,21.5625,21.953125,21.265625,21.359375,59575200.0 1998-02-11,21.265625,21.515625,21.0625,21.421875,64918000.0 1998-02-12,21.25,21.3125,20.6875,20.96875,70388800.0 1998-02-13,20.953125,21.234375,20.953125,21.09375,39093600.0 1998-02-17,21.15625,21.234375,20.984375,21.15625,41481600.0 1998-02-18,21.734375,21.75,21.0625,21.09375,65802800.0 1998-02-19,22.640625,22.78125,22.03125,22.25,136295200.0 1998-02-20,22.953125,23.09375,22.625,22.8125,98482000.0 1998-02-23,23.546875,23.65625,23.09375,23.25,68921200.0 1998-02-24,23.09375,23.90625,23.0625,23.53125,75785200.0 1998-02-25,23.5,23.59375,23.15625,23.171875,49980000.0 1998-02-26,23.078125,23.515625,23.0625,23.4375,55918800.0 1998-02-27,22.421875,23.09375,22.375,22.984375,73563600.0 1998-03-02,21.90625,22.84375,21.875,22.453125,71733600.0 1998-03-03,21.328125,21.578125,21.03125,21.484375,116639200.0 1998-03-04,21.609375,21.734375,21.203125,21.234375,54200000.0 1998-03-05,18.890625,19.34375,18.75,18.765625,369330400.0 1998-03-06,19.53125,19.5625,19.03125,19.34375,128355600.0 1998-03-09,18.765625,19.59375,18.734375,19.5625,107076800.0 1998-03-10,18.875,19.125,18.734375,19.125,68406000.0 1998-03-11,18.96875,19.15625,18.765625,19.140625,56479200.0 1998-03-12,19.09375,19.171875,18.828125,19.03125,39483600.0 1998-03-13,19.15625,19.375,19.140625,19.25,33584400.0 1998-03-16,19.421875,19.46875,19.25,19.265625,36159600.0 1998-03-17,19.1875,19.421875,18.90625,19.375,55440400.0 1998-03-18,19.25,19.359375,18.96875,18.984375,32528000.0 1998-03-19,19.328125,19.484375,19.1875,19.34375,34558000.0 1998-03-20,18.9375,19.375,18.828125,19.375,64090800.0 1998-03-23,18.765625,18.875,18.609375,18.875,73635600.0 1998-03-24,18.609375,18.96875,18.5,18.796875,62888800.0 1998-03-25,19.015625,19.109375,18.8125,18.96875,66587600.0 1998-03-26,19.546875,19.5625,19.1875,19.234375,55606400.0 1998-03-27,19.71875,19.890625,19.5625,19.578125,72785200.0 1998-03-30,19.34375,19.6875,19.28125,19.65625,44500400.0 1998-03-31,19.515625,19.5625,19.15625,19.171875,57452000.0 1998-04-01,19.375,19.484375,19.109375,19.375,60100800.0 1998-04-02,19.09375,19.375,19.015625,19.234375,44330800.0 1998-04-03,19.1875,19.46875,19.03125,19.15625,74411200.0 1998-04-06,18.46875,19.0625,18.46875,19.046875,71554000.0 1998-04-07,18.15625,18.59375,18.03125,18.5,73555200.0 1998-04-08,18.140625,18.359375,17.828125,18.25,80134000.0 1998-04-09,18.4375,18.671875,18.359375,18.53125,58564000.0 1998-04-13,19.0625,19.125,18.375,18.46875,63446000.0 1998-04-14,19.0,19.234375,18.765625,18.90625,69982000.0 1998-04-15,18.71875,19.875,18.6875,19.546875,142813200.0 1998-04-16,18.59375,18.71875,18.31640625,18.359375,72342800.0 1998-04-17,18.796875,18.828125,18.484375,18.515625,45112800.0 1998-04-20,19.125,19.15625,18.71875,18.734375,40400400.0 1998-04-21,19.734375,19.75,19.40625,19.4375,93195600.0 1998-04-22,21.015625,21.125,19.78125,19.8125,151875200.0 1998-04-23,20.8125,21.265625,20.515625,20.8125,98472000.0 1998-04-24,20.515625,20.84375,20.3125,20.46875,68476800.0 1998-04-27,20.0,20.34375,19.6875,20.0625,83156000.0 1998-04-28,19.828125,20.34375,19.5625,20.1875,61831600.0 1998-04-29,20.03125,20.125,19.6875,19.875,41810400.0 1998-04-30,20.203125,20.390625,19.84375,20.15625,50554000.0 1998-05-01,20.53125,20.625,20.03125,20.234375,45786400.0 1998-05-04,20.5,20.875,20.3125,20.5625,36578000.0 1998-05-05,20.46875,20.6875,20.390625,20.4375,34794800.0 1998-05-06,20.34375,20.5625,20.1875,20.546875,32992800.0 1998-05-07,20.25,20.5625,20.171875,20.359375,39124400.0 1998-05-08,21.015625,21.046875,20.140625,20.15625,68384800.0 1998-05-11,20.625,21.21875,20.625,20.96875,47877600.0 1998-05-12,21.140625,21.171875,20.515625,20.609375,48472800.0 1998-05-13,21.203125,21.328125,20.9375,21.15625,52413200.0 1998-05-14,21.140625,21.359375,20.859375,20.953125,56047600.0 1998-05-15,20.078125,20.8125,19.96875,20.796875,98584000.0 1998-05-18,19.84375,20.328125,19.59375,20.0,44609200.0 1998-05-19,19.890625,20.171875,19.765625,19.921875,36790800.0 1998-05-20,19.25,19.84375,19.125,19.8125,69038000.0 1998-05-21,18.53125,19.140625,18.453125,19.078125,95151600.0 1998-05-22,18.578125,18.6875,18.484375,18.6875,41110800.0 1998-05-26,18.671875,18.96875,18.484375,18.859375,51538000.0 1998-05-27,18.578125,18.609375,18.21875,18.375,65520000.0 1998-05-28,18.375,18.71875,18.28125,18.40625,45670800.0 1998-05-29,17.859375,18.5,17.8125,18.40625,77225200.0 1998-06-01,17.0,17.34375,16.90625,17.28125,108380000.0 1998-06-02,17.3125,17.359375,17.046875,17.25,72040400.0 1998-06-03,16.484375,17.671875,16.4140625,17.53125,104560000.0 1998-06-04,17.046875,17.25,16.703125,16.90625,82716000.0 1998-06-05,17.453125,17.484375,16.9375,17.296875,59046000.0 1998-06-08,17.328125,17.5,16.9375,17.484375,70268800.0 1998-06-09,17.546875,17.59375,17.15625,17.296875,51892800.0 1998-06-10,17.140625,17.5625,17.078125,17.453125,48955600.0 1998-06-11,17.140625,17.34375,17.03125,17.203125,43135600.0 1998-06-12,17.109375,17.125,16.484375,17.109375,72079600.0 1998-06-15,16.71875,17.1875,16.703125,16.8125,53234000.0 1998-06-16,17.453125,17.46875,16.78125,16.9375,68256000.0 1998-06-17,17.3125,17.734375,17.15625,17.46875,69139200.0 1998-06-18,17.421875,17.515625,17.0625,17.28125,41916400.0 1998-06-19,17.5,17.66015625,17.1875,17.65625,68891600.0 1998-06-22,18.46875,18.59375,17.421875,17.46875,80072000.0 1998-06-23,18.8125,18.9375,18.578125,18.6875,75155200.0 1998-06-24,19.34375,19.375,18.31640625,18.765625,76740400.0 1998-06-25,18.90625,19.40625,18.78125,19.3125,55333600.0 1998-06-26,19.09375,19.28125,18.75,18.890625,42892800.0 1998-06-29,18.953125,19.3125,18.6875,19.21875,44950000.0 1998-06-30,18.53125,18.84375,18.375,18.703125,50669200.0 1998-07-01,18.796875,18.84375,18.109375,18.671875,69999600.0 1998-07-02,18.3125,18.78125,18.296875,18.640625,40194000.0 1998-07-06,18.37109375,18.484375,18.0625,18.140625,35581600.0 1998-07-07,18.78125,18.828125,18.140625,18.28125,54239600.0 1998-07-08,19.578125,19.578125,18.890625,18.90625,87268000.0 1998-07-09,19.9375,20.09375,19.328125,19.390625,96395200.0 1998-07-10,19.9375,20.125,19.5625,19.875,57320000.0 1998-07-13,20.59375,20.625,19.875,19.9375,77118400.0 1998-07-14,20.171875,20.84375,20.09375,20.671875,88694000.0 1998-07-15,21.0625,21.25,20.21875,20.27734375,168073200.0 1998-07-16,21.0625,21.21875,20.75,21.0,67307200.0 1998-07-17,20.78125,20.984375,20.609375,20.96875,50119200.0 1998-07-20,20.4375,20.765625,20.390625,20.59375,37541600.0 1998-07-21,20.40625,21.203125,20.296875,20.34375,79948000.0 1998-07-22,20.59375,20.75,20.15625,20.15625,65818400.0 1998-07-23,20.640625,21.234375,20.359375,20.421875,85404000.0 1998-07-24,20.765625,21.0,20.40625,20.6875,58984800.0 1998-07-27,21.515625,21.53125,20.4375,20.5625,84463600.0 1998-07-28,21.40625,22.0625,21.375,21.703125,118007600.0 1998-07-29,21.15625,21.703125,21.109375,21.59375,57039600.0 1998-07-30,21.90625,21.9375,21.25,21.421875,58014400.0 1998-07-31,21.109375,21.96875,21.0625,21.828125,48032800.0 1998-08-03,21.203125,21.53125,20.78125,20.90625,55863600.0 1998-08-04,20.484375,21.5,20.40625,21.34375,77434000.0 1998-08-05,21.03125,21.14453125,20.28125,20.515625,91450400.0 1998-08-06,21.75,21.890625,20.75,20.75,94552800.0 1998-08-07,21.671875,22.234375,21.59375,21.96875,81810000.0 1998-08-10,21.65625,21.9375,21.421875,21.5625,49170800.0 1998-08-11,21.140625,21.34375,20.953125,21.0625,72920000.0 1998-08-12,21.40625,21.5,21.09375,21.375,55206000.0 1998-08-13,21.3125,21.75,21.125,21.46875,65314000.0 1998-08-14,21.546875,21.6875,21.390625,21.484375,62301600.0 1998-08-17,22.390625,22.4375,21.4375,21.4375,95816400.0 1998-08-18,22.859375,23.15625,22.34375,22.359375,119604800.0 1998-08-19,22.390625,23.0625,22.3125,22.984375,67748800.0 1998-08-20,21.5,22.0625,21.34375,21.75,134286800.0 1998-08-21,21.234375,21.421875,20.59375,21.140625,116136000.0 1998-08-24,21.15625,21.62109375,20.8671875,21.296875,84328800.0 1998-08-25,21.10546875,21.46875,20.921875,21.375,52442400.0 1998-08-26,20.75,21.125,20.546875,20.671875,52515200.0 1998-08-27,19.9375,20.515625,19.1875,20.34375,133454800.0 1998-08-28,19.25,20.140625,18.9375,19.59375,94445200.0 1998-08-31,17.796875,19.359375,17.734375,19.21875,104269200.0 1998-09-01,19.0,19.1875,17.4375,17.734375,109021200.0 1998-09-02,18.71875,19.484375,18.515625,19.078125,84881200.0 1998-09-03,19.1875,19.6875,18.640625,18.765625,107758800.0 1998-09-04,19.5625,19.71875,19.03125,19.421875,64649200.0 1998-09-08,20.4765625,20.5,19.84375,20.296875,83092800.0 1998-09-09,20.3125,21.15625,20.28125,20.703125,94456000.0 1998-09-10,19.765625,20.15625,19.359375,19.9375,76448800.0 1998-09-11,21.234375,21.265625,20.5,20.8125,150086000.0 1998-09-14,21.453125,21.640625,21.140625,21.1875,67960000.0 1998-09-15,21.484375,21.53125,21.140625,21.25,47313200.0 1998-09-16,21.265625,21.703125,20.921875,21.515625,45172000.0 1998-09-17,20.75,21.0625,20.59375,20.71875,56430800.0 1998-09-18,20.75,20.875,20.5,20.796875,50604800.0 1998-09-21,21.15625,21.15625,20.15625,20.3125,39437600.0 1998-09-22,20.890625,21.3125,20.84375,21.265625,40890800.0 1998-09-23,21.765625,21.765625,20.96875,21.03125,67808400.0 1998-09-24,21.328125,22.03125,21.09375,21.6875,62723200.0 1998-09-25,22.078125,22.1875,21.0,21.15625,69451200.0 1998-09-28,21.75,22.25,21.546875,22.109375,60137200.0 1998-09-29,22.125,22.15625,21.6875,21.84375,52740000.0 1998-09-30,21.4375,22.0,21.40625,21.828125,45350000.0 1998-10-01,20.859375,21.359375,20.515625,21.0625,61390000.0 1998-10-02,20.96875,21.25,20.3125,20.703125,59275600.0 1998-10-05,20.140625,20.921875,19.453125,20.640625,78511200.0 1998-10-06,19.90625,20.8125,19.640625,20.640625,82609600.0 1998-10-07,19.765625,20.28125,19.625,19.71875,82892800.0 1998-10-08,19.609375,20.09375,18.953125,19.203125,120596800.0 1998-10-09,20.953125,21.0625,19.84375,19.921875,87274400.0 1998-10-12,21.359375,21.46875,21.0625,21.21875,62548400.0 1998-10-13,20.890625,21.359375,20.484375,21.125,100670000.0 1998-10-14,20.640625,21.0625,20.53125,20.6875,110875600.0 1998-10-15,21.140625,21.3125,20.375,20.578125,73935600.0 1998-10-16,20.9375,21.375,20.890625,21.296875,76712800.0 1998-10-19,21.25,21.28125,20.65625,20.78125,59394800.0 1998-10-20,21.140625,21.8125,21.125,21.4375,83388000.0 1998-10-21,21.765625,21.78125,21.15625,21.296875,57402000.0 1998-10-22,21.84375,21.96875,21.390625,21.546875,48283600.0 1998-10-23,21.8125,22.234375,21.59375,21.640625,56905200.0 1998-10-26,22.234375,22.265625,21.625,21.765625,49700400.0 1998-10-27,21.828125,22.4375,21.8125,22.359375,52743200.0 1998-10-28,22.3046875,22.375,21.6875,21.703125,48941600.0 1998-10-29,22.4375,22.65625,22.140625,22.15625,73024000.0 1998-10-30,22.296875,22.703125,22.28125,22.5,47807600.0 1998-11-02,22.953125,23.0,22.390625,22.4375,52581200.0 1998-11-03,22.609375,22.953125,22.421875,22.796875,51115600.0 1998-11-04,23.703125,23.75,22.765625,22.90625,109783600.0 1998-11-05,23.5,23.625,23.3125,23.5,58649600.0 1998-11-06,23.859375,23.96875,23.390625,23.453125,65113200.0 1998-11-09,24.0,24.015625,23.359375,23.71875,47542000.0 1998-11-10,24.390625,24.875,23.921875,24.09375,85904400.0 1998-11-11,25.921875,26.09375,25.40625,25.4375,126148400.0 1998-11-12,25.671875,26.265625,25.34375,25.65625,72308800.0 1998-11-13,25.9375,26.21875,25.34375,25.34375,59891600.0 1998-11-16,26.71875,26.75,26.265625,26.296875,49532000.0 1998-11-17,27.125,27.5,26.40625,26.5625,58458400.0 1998-11-18,27.46875,27.71875,27.0625,27.09375,51899200.0 1998-11-19,28.21875,28.796875,27.6875,27.703125,94157600.0 1998-11-20,28.015625,28.53125,27.765625,28.46875,67536400.0 1998-11-23,28.390625,28.96875,27.640625,27.96875,57492000.0 1998-11-24,27.609375,28.5625,27.59375,28.125,46309600.0 1998-11-25,27.4375,28.03125,26.9375,27.75,58885200.0 1998-11-27,27.5,27.5625,27.25,27.328125,17278400.0 1998-11-30,26.90625,28.05859375,26.875,27.671875,63109600.0 1998-12-01,28.75,28.75,26.421875,26.453125,76924400.0 1998-12-02,28.390625,28.75,27.84375,28.484375,64597200.0 1998-12-03,27.375,29.28125,27.21875,28.390625,78229200.0 1998-12-04,29.078125,29.078125,28.28125,28.3125,70552400.0 1998-12-07,29.734375,29.875,29.09375,29.15625,51056000.0 1998-12-08,30.015625,31.0,29.796875,30.0625,99456000.0 1998-12-09,29.796875,30.375,29.578125,30.3125,50258800.0 1998-12-10,28.65625,30.03125,28.5625,29.640625,61700800.0 1998-12-11,29.109375,29.3125,28.375,28.625,54904800.0 1998-12-14,27.890625,28.875,27.796875,28.625,61902800.0 1998-12-15,28.984375,29.05859375,28.0,28.21875,70154000.0 1998-12-16,28.53125,29.25,28.34375,29.125,44630800.0 1998-12-17,29.21875,29.359375,28.6875,28.71875,39876800.0 1998-12-18,30.0,30.140625,29.71875,29.953125,63221600.0 1998-12-21,30.671875,31.0,29.984375,30.125,38856400.0 1998-12-22,29.765625,30.6875,29.5625,30.59375,46193200.0 1998-12-23,31.25,31.25,30.34375,31.25,79884400.0 1998-12-24,31.25,31.546875,30.890625,31.203125,17430800.0 1998-12-28,30.53125,31.421875,30.5,31.421875,27864400.0 1998-12-29,30.265625,31.0,30.09375,30.53125,40452000.0 1998-12-30,29.796875,30.734375,29.765625,30.125,41480400.0 1998-12-31,29.640625,30.15625,29.5625,29.9375,29049600.0 1999-01-04,30.203125,30.78125,29.921875,29.984375,65404800.0 1999-01-05,30.8125,31.28125,30.0,30.125,65518800.0 1999-01-06,32.375,32.4375,31.0625,31.46875,107730400.0 1999-01-07,32.3125,32.75,31.875,31.90625,54466400.0 1999-01-08,32.421875,32.875,32.03125,32.78125,43911200.0 1999-01-11,34.9375,35.34375,32.71875,33.453125,105812800.0 1999-01-12,33.890625,35.625,33.625,35.5625,103578000.0 1999-01-13,34.75,35.53125,32.75,32.828125,118809200.0 1999-01-14,33.4375,35.0,33.375,35.0,82390800.0 1999-01-15,33.84375,34.1875,33.5,33.5625,63951200.0 1999-01-19,34.84375,34.90625,33.75,34.359375,43302400.0 1999-01-20,34.5625,35.921875,34.40625,35.21875,61501200.0 1999-01-21,33.375,34.40625,33.0625,34.25,63926400.0 1999-01-22,32.21875,33.1875,32.125,32.6875,87440800.0 1999-01-25,32.65625,32.8125,31.640625,32.46875,59519200.0 1999-01-26,34.234375,34.25,32.90625,33.21875,68130000.0 1999-01-27,33.1875,34.375,33.15625,34.15625,57336000.0 1999-01-28,34.296875,34.65625,33.75,34.28125,83802000.0 1999-01-29,35.234375,35.28125,34.09375,34.46875,57248400.0 1999-02-01,34.46875,35.171875,34.25,35.171875,52246000.0 1999-02-02,33.65625,34.515625,33.1875,34.5,59669200.0 1999-02-03,34.671875,34.75,33.203125,33.375,57020000.0 1999-02-04,32.53125,34.25,32.5,34.1875,86413200.0 1999-02-05,31.890625,33.125,30.671875,32.9375,135059600.0 1999-02-08,33.0,33.40625,31.84375,32.46875,69630800.0 1999-02-09,31.328125,33.140625,31.1875,32.890625,80440000.0 1999-02-10,32.203125,32.40625,31.015625,31.359375,67522400.0 1999-02-11,33.3125,33.390625,31.953125,32.40625,54106800.0 1999-02-12,31.625,32.8125,31.4375,32.8125,73194800.0 1999-02-16,31.59375,32.625,31.28125,32.296875,59492800.0 1999-02-17,31.15625,32.109375,30.90625,30.984375,81443200.0 1999-02-18,32.03125,32.46875,31.1875,31.5,71698800.0 1999-02-19,32.015625,32.65625,31.84375,32.09375,50430400.0 1999-02-22,33.203125,33.21875,31.34375,31.9375,60588800.0 1999-02-23,33.5625,34.375,32.875,33.0625,73702800.0 1999-02-24,32.59375,34.21875,32.5625,33.484375,65650400.0 1999-02-25,31.9375,32.5,31.265625,32.25,79470000.0 1999-02-26,29.984375,31.0,29.71875,30.96875,167201200.0 1999-03-01,29.265625,29.75,28.671875,29.703125,128595600.0 1999-03-02,27.453125,28.953125,27.390625,28.90625,134460000.0 1999-03-03,28.671875,28.75,27.5,28.21875,136544000.0 1999-03-04,28.34375,29.46875,27.59375,28.953125,105008400.0 1999-03-05,28.65625,29.28125,28.0625,29.0625,87876400.0 1999-03-08,29.90625,30.01171875,29.25,29.4375,73882400.0 1999-03-09,28.828125,30.046875,28.6875,29.796875,90112800.0 1999-03-10,29.21875,29.59375,28.8125,29.234375,80239200.0 1999-03-11,29.53125,29.84375,29.03125,29.484375,60116000.0 1999-03-12,29.5625,29.96875,29.25,29.71875,68498000.0 1999-03-15,29.46875,29.71875,29.1875,29.71875,44557200.0 1999-03-16,30.09375,30.625,29.46875,29.609375,84968800.0 1999-03-17,30.125,30.59375,29.90625,30.1875,58679200.0 1999-03-18,30.453125,30.75,30.15625,30.453125,54057600.0 1999-03-19,29.75,31.09375,29.7265625,30.984375,71022800.0 1999-03-22,28.78125,29.8125,28.75,29.78125,49174000.0 1999-03-23,28.640625,29.25,28.4375,28.890625,66840000.0 1999-03-24,29.8125,29.859375,28.5625,28.6875,64180000.0 1999-03-25,29.484375,30.078125,29.1875,30.046875,60403200.0 1999-03-26,29.171875,30.28125,29.15625,29.5,53682400.0 1999-03-29,30.390625,30.40625,29.03125,29.390625,44410400.0 1999-03-30,30.390625,30.75,30.15625,30.171875,50729200.0 1999-03-31,29.71875,30.875,29.6875,30.46875,38569200.0 1999-04-01,30.21875,30.34375,29.71875,29.984375,32888800.0 1999-04-05,31.875,31.875,30.4375,30.46875,56909600.0 1999-04-06,32.609375,32.796875,31.5,31.6875,70669200.0 1999-04-07,33.03125,33.375,32.125,32.859375,65404400.0 1999-04-08,32.765625,33.34375,32.109375,33.0,54526400.0 1999-04-09,32.703125,33.171875,32.515625,33.09375,44679200.0 1999-04-12,30.625,31.234375,30.0,30.8125,83342600.0 1999-04-13,30.25,31.5,29.90625,31.46875,71036800.0 1999-04-14,28.5,30.75,28.125,30.6875,104478400.0 1999-04-15,29.21875,29.3125,28.25,29.25,63876800.0 1999-04-16,28.625,29.1875,28.2265625,28.9375,34904400.0 1999-04-19,27.75,29.5,27.5,28.5625,64349400.0 1999-04-20,28.28125,28.5,27.75,28.125,39453400.0 1999-04-21,29.21875,29.75,28.0625,28.78125,43047400.0 1999-04-22,30.75,30.8125,29.75,30.0,56996800.0 1999-04-23,30.875,31.75,30.5,30.96875,44717000.0 1999-04-26,32.21875,32.3125,31.25,31.34375,37821600.0 1999-04-27,31.125,32.40625,31.03125,32.03125,36775400.0 1999-04-28,30.59375,31.6875,30.4375,31.21875,29094000.0 1999-04-29,30.40625,30.8125,29.9375,30.75,29336200.0 1999-04-30,30.59375,31.125,29.65625,30.78125,28045000.0 1999-05-03,31.5625,31.5625,30.46875,30.59375,29665000.0 1999-05-04,30.84375,31.96875,30.78125,31.40625,29221200.0 1999-05-05,32.0,32.5,30.3125,30.84375,35256800.0 1999-05-06,29.84375,31.96875,29.25,31.75,58030600.0 1999-05-07,30.46875,30.84375,29.8125,30.34375,38797800.0 1999-05-10,30.3125,30.90625,30.0625,30.5625,21220200.0 1999-05-11,31.15625,31.3125,30.34375,30.59375,28584200.0 1999-05-12,31.25,31.5,30.3125,31.09375,23681000.0 1999-05-13,30.03125,31.5,30.0,31.46875,27664200.0 1999-05-14,29.0,29.8125,28.71875,29.6875,45267200.0 1999-05-17,29.71875,29.75,28.59375,28.78125,30004600.0 1999-05-18,29.46875,29.9375,29.03125,29.90625,32767400.0 1999-05-19,29.84375,29.90625,28.875,29.53125,34605800.0 1999-05-20,28.84375,30.0625,28.8125,29.96875,42619000.0 1999-05-21,28.5,28.9375,28.21875,28.859375,39350400.0 1999-05-24,27.96875,28.625,27.75,28.625,35671000.0 1999-05-25,26.4375,28.15625,26.375,28.15625,66201200.0 1999-05-26,25.84375,26.875,25.5,26.875,73240000.0 1999-05-27,26.5625,27.1875,25.875,26.125,55010800.0 1999-05-28,27.03125,27.09375,26.25,26.8125,34955400.0 1999-06-01,25.34375,26.9375,25.0625,26.90625,57058600.0 1999-06-02,25.96875,26.1796875,25.1875,25.75,57670600.0 1999-06-03,25.25,26.3125,25.15625,26.25,49020400.0 1999-06-04,26.59375,26.65625,25.6875,25.78125,50203800.0 1999-06-07,26.71875,27.25,26.5625,26.96875,37754200.0 1999-06-08,25.84375,26.9375,25.75,26.625,32770200.0 1999-06-09,26.5625,26.84375,26.0,26.3125,44114800.0 1999-06-10,27.6875,27.71875,26.6875,26.75,61884400.0 1999-06-11,27.21875,28.34375,27.125,28.0625,45783200.0 1999-06-14,27.1875,27.75,27.0,27.40625,24989400.0 1999-06-15,27.84375,28.0625,27.34375,27.375,27586800.0 1999-06-16,29.84375,29.875,28.625,28.75,61416000.0 1999-06-17,29.0,29.203125,28.4375,28.625,46763200.0 1999-06-18,27.46875,28.0625,27.1875,27.9375,80073000.0 1999-06-21,28.40625,28.53125,27.71875,27.875,31147400.0 1999-06-22,27.84375,28.5625,27.53125,27.875,32863600.0 1999-06-23,28.28125,28.5,27.75,27.9375,22939200.0 1999-06-24,27.53125,28.21875,27.5,28.1875,26697400.0 1999-06-25,27.65625,28.15625,27.4375,27.75,23760600.0 1999-06-28,28.5,28.5,27.65625,27.78125,23692000.0 1999-06-29,29.625,29.625,28.34375,28.5,43264600.0 1999-06-30,29.75,29.9375,28.28125,29.59375,38437200.0 1999-07-01,31.4375,31.59375,29.625,29.875,61648600.0 1999-07-02,31.75,32.0,31.375,31.40625,37455600.0 1999-07-06,31.9375,32.875,31.84375,32.4375,57441400.0 1999-07-07,32.1875,32.40625,31.6875,32.09375,34634200.0 1999-07-08,32.875,32.9375,31.8125,31.90625,37003000.0 1999-07-09,33.125,33.1796875,32.1875,32.8125,35534000.0 1999-07-12,32.71875,33.34375,32.5,33.1875,41699000.0 1999-07-13,32.6875,33.0625,32.25,32.4375,46768600.0 1999-07-14,34.0,34.03125,32.8046875,33.4375,89826200.0 1999-07-15,33.84375,34.34375,33.625,34.25,47663000.0 1999-07-16,33.5625,34.0625,33.5,34.0,32286600.0 1999-07-19,33.78125,34.0,33.5,33.5625,33173000.0 1999-07-20,32.46875,33.59375,32.3125,33.59375,42724000.0 1999-07-21,32.78125,33.0,32.28125,32.59375,28579200.0 1999-07-22,31.9375,32.75,31.875,32.5625,29924600.0 1999-07-23,32.09375,32.5,31.5625,32.15625,27393200.0 1999-07-26,31.4375,32.59375,31.375,31.4375,35694200.0 1999-07-27,33.78125,34.0625,32.28125,32.3125,77952200.0 1999-07-28,35.15625,35.40625,33.5,33.71875,83384400.0 1999-07-29,34.75,35.5078125,34.125,34.40625,72512000.0 1999-07-30,34.5,35.875,34.5,35.0625,58118000.0 1999-08-02,35.65625,36.65625,34.75,34.9375,77483200.0 1999-08-03,36.46875,36.78125,35.25,36.15625,75450600.0 1999-08-04,36.40625,37.15625,36.3125,36.46875,53272800.0 1999-08-05,35.71875,36.25,34.75,35.96875,59293200.0 1999-08-06,35.78125,36.65625,35.25,35.375,42893200.0 1999-08-09,36.71875,37.21875,35.3125,35.9375,54494600.0 1999-08-10,35.875,37.21875,35.78125,36.46875,67205200.0 1999-08-11,38.0,38.125,36.78125,36.96875,80989400.0 1999-08-12,37.96875,38.375,37.53125,37.71875,48030000.0 1999-08-13,39.875,39.90625,38.46875,38.46875,46873400.0 1999-08-16,39.28125,39.71875,38.8125,39.625,35343600.0 1999-08-17,39.5,39.75,38.75,39.65625,32726200.0 1999-08-18,39.25,39.90625,39.03125,39.21875,32524600.0 1999-08-19,38.65625,39.15625,38.40625,38.75,32120600.0 1999-08-20,39.96875,40.03125,38.5,38.96875,35718000.0 1999-08-23,41.46875,41.5,39.96875,40.25,49839000.0 1999-08-24,41.5625,42.25,41.125,41.15625,61735000.0 1999-08-25,41.84375,42.1875,40.6875,41.375,48070800.0 1999-08-26,40.53125,41.9375,40.4375,41.71875,43461800.0 1999-08-27,41.5,41.75,40.90625,41.1875,40881200.0 1999-08-30,41.125,42.0625,40.5625,41.53125,34043600.0 1999-08-31,41.09375,41.75,40.15625,41.15625,43185000.0 1999-09-01,41.71875,42.5625,41.59375,41.84375,53947000.0 1999-09-02,42.65625,43.0,41.0,41.125,50979600.0 1999-09-03,44.65625,44.75,43.5,43.53125,48828400.0 1999-09-07,43.8125,44.6796875,43.625,44.5,39605600.0 1999-09-08,42.96875,44.3125,42.78125,43.5,44545800.0 1999-09-09,43.875,43.90625,42.75,43.15625,39662000.0 1999-09-10,43.6875,43.9375,42.9375,43.90625,32576600.0 1999-09-13,42.1875,43.8125,42.03125,43.28125,36046600.0 1999-09-14,42.90625,42.9375,42.03125,42.1875,36912800.0 1999-09-15,41.5,43.3125,41.375,43.3125,46949000.0 1999-09-16,41.3125,41.71875,40.1875,41.1875,56585200.0 1999-09-17,42.3125,42.4375,41.09375,41.28125,51575200.0 1999-09-20,42.03125,42.8125,41.78125,42.34375,20707200.0 1999-09-21,41.0,41.875,40.96875,41.875,38608600.0 1999-09-22,41.40625,41.84375,40.6875,41.15625,42055400.0 1999-09-23,38.75,41.59375,38.25,41.5625,73686000.0 1999-09-24,37.8359375,38.0625,36.3125,37.59375,124564000.0 1999-09-27,39.09375,39.875,37.875,38.34375,71235400.0 1999-09-28,38.75,39.125,37.625,39.0,50034400.0 1999-09-29,37.59375,38.96875,37.4375,38.75,46331800.0 1999-09-30,37.15625,38.125,36.6875,37.59375,46111600.0 1999-10-01,37.46875,37.75,36.78125,37.125,37753600.0 1999-10-04,38.5,38.65625,36.8125,37.09375,41334800.0 1999-10-05,38.09375,39.09375,37.5,38.8125,39542200.0 1999-10-06,38.46875,39.03125,38.0625,38.4375,36667600.0 1999-10-07,37.8125,38.90625,37.34375,38.40625,35291000.0 1999-10-08,37.84375,38.40625,37.40625,37.9375,36361800.0 1999-10-11,38.25,38.84375,38.03125,38.09375,24459000.0 1999-10-12,38.34375,39.90625,37.875,39.15625,88521800.0 1999-10-13,36.0625,37.0078125,35.6875,36.3125,120722000.0 1999-10-14,36.671875,36.75,35.25,36.1953125,51861200.0 1999-10-15,35.4375,36.65625,35.40625,36.0625,48653200.0 1999-10-18,34.6875,35.5,33.53125,35.28125,58185800.0 1999-10-19,32.5625,34.875,32.5,34.8125,84401400.0 1999-10-20,34.96875,35.0,33.53125,33.75,65099000.0 1999-10-21,35.84375,36.125,33.9375,34.21875,53021200.0 1999-10-22,36.71875,37.1875,36.21875,36.4375,61746200.0 1999-10-25,35.625,36.5625,35.40625,36.5,35013800.0 1999-10-26,35.71875,37.3125,35.625,37.125,56708600.0 1999-10-27,34.71875,35.375,33.96875,35.34375,72186600.0 1999-10-28,36.09375,36.125,35.0625,35.5625,73409000.0 1999-10-29,38.71875,39.03125,37.84375,37.96875,84593000.0 1999-11-01,38.0,39.15625,37.96875,38.8125,45868200.0 1999-11-02,38.75,39.09375,38.28125,38.53125,40676400.0 1999-11-03,39.875,40.34375,38.875,39.1875,50480200.0 1999-11-04,40.78125,40.875,40.09375,40.21875,43687000.0 1999-11-05,41.1875,41.9375,40.90625,41.1875,39674400.0 1999-11-08,41.0625,41.5625,40.375,40.78125,26942400.0 1999-11-09,40.03125,41.125,39.6875,41.125,33702800.0 1999-11-10,39.5,40.75,39.125,39.5,34175200.0 1999-11-11,39.71875,40.21875,39.0625,39.90625,32186200.0 1999-11-12,38.09375,39.6875,37.25,39.5625,87515200.0 1999-11-15,37.03125,38.1171875,37.0,38.09375,39333800.0 1999-11-16,38.28125,38.5,36.8125,37.25,55737400.0 1999-11-17,37.375,39.375,37.25,38.53125,47086400.0 1999-11-18,39.25,39.25,37.8203125,37.84375,37706400.0 1999-11-19,39.9375,40.1875,38.875,39.0,46497200.0 1999-11-22,40.25,40.6875,39.4375,40.4375,36870800.0 1999-11-23,39.5,40.75,39.0,40.328125,41043600.0 1999-11-24,41.09375,41.125,39.5625,39.96875,33626800.0 1999-11-26,40.125,41.125,40.09375,41.0,14182200.0 1999-11-29,39.46875,40.15625,39.125,40.125,32651200.0 1999-11-30,38.34375,39.84375,38.28125,39.21875,34865800.0 1999-12-01,38.15625,38.78125,37.5,38.03125,45556600.0 1999-12-02,38.78125,39.0625,37.75,37.8125,31118400.0 1999-12-03,39.34375,40.0,39.25,39.5,36542200.0 1999-12-06,38.9375,39.6875,38.59375,39.40625,28640000.0 1999-12-07,38.59375,39.21875,38.15625,39.125,33654200.0 1999-12-08,37.25,38.75,37.0,38.21875,52680200.0 1999-12-09,36.625,37.8125,36.0625,37.8125,53826600.0 1999-12-10,36.125,37.0,35.8125,36.75,56234800.0 1999-12-13,37.03125,37.59375,35.28125,35.625,47804800.0 1999-12-14,36.21875,37.5,36.1875,37.3125,41743400.0 1999-12-15,39.46875,39.6171875,36.0625,36.1015625,82046800.0 1999-12-16,40.125,40.5625,39.6875,39.875,50160200.0 1999-12-17,41.03125,41.5,40.25,40.6875,69469600.0 1999-12-20,40.53125,41.59375,39.5625,41.4375,36251400.0 1999-12-21,41.4375,41.625,40.0,40.28125,34670400.0 1999-12-22,41.25,41.8125,40.8125,41.53125,24926600.0 1999-12-23,41.5625,41.96875,41.25,41.6875,21641600.0 1999-12-27,42.53125,42.5625,41.3125,41.71875,28611000.0 1999-12-28,41.5,42.75,41.4375,42.21875,23457400.0 1999-12-29,41.9375,42.4375,41.21875,41.3125,16024200.0 1999-12-30,41.84375,42.6875,41.375,42.15625,14885400.0 1999-12-31,41.15625,41.9375,40.96875,41.90625,11572000.0 2000-01-03,43.5,43.6875,41.625,41.6328125,57710200.0 2000-01-04,41.46875,43.9375,41.125,42.71875,51019600.0 2000-01-05,41.8125,42.9375,40.25,41.5,52389000.0 2000-01-06,39.375,41.6875,39.09375,40.875,55171200.0 2000-01-07,41.0,41.0,38.6875,38.75,41096400.0 2000-01-10,42.875,43.625,42.0625,42.875,53619800.0 2000-01-11,44.84375,46.1875,44.140625,44.28125,105481800.0 2000-01-12,45.625,47.375,44.625,45.4375,97326600.0 2000-01-13,45.53125,46.5,44.65625,46.34375,76104200.0 2000-01-14,51.53125,53.3125,49.125,49.25,184405200.0 2000-01-18,51.0625,52.875,50.125,50.1484375,102100600.0 2000-01-19,50.03125,51.0625,49.9375,50.5,45568000.0 2000-01-20,47.8125,50.40625,47.71875,49.875,70002000.0 2000-01-21,48.96875,49.125,47.8125,48.0,55558200.0 2000-01-24,49.40625,52.4375,49.125,51.1171875,74832600.0 2000-01-25,50.78125,50.90625,48.71875,49.6875,51382600.0 2000-01-26,48.25,50.59375,48.1875,50.375,49306200.0 2000-01-27,49.0625,50.5625,47.75,49.6875,61482000.0 2000-01-28,47.0,49.375,46.53125,48.625,53922800.0 2000-01-31,49.46875,49.53125,46.4375,46.8125,68453200.0 2000-02-01,50.71875,50.75,48.3125,49.1875,48051400.0 2000-02-02,50.03125,51.46875,49.84375,50.5,52080600.0 2000-02-03,52.09375,52.3125,50.375,50.84375,56126000.0 2000-02-04,52.375,54.125,52.125,52.1875,55953800.0 2000-02-07,53.96875,54.0625,52.0625,52.46875,42810000.0 2000-02-08,54.40625,55.03125,54.0,54.40625,38026000.0 2000-02-09,52.3125,54.4375,52.25,54.0625,38615200.0 2000-02-10,53.8125,54.0625,51.59375,52.1875,43539200.0 2000-02-11,52.9375,54.375,52.625,53.625,37756000.0 2000-02-14,54.9375,54.96875,52.8203125,53.15625,34374200.0 2000-02-15,56.0,56.4375,52.625,54.96875,62771400.0 2000-02-16,53.59375,56.4375,53.5,55.6875,46050000.0 2000-02-17,55.0,56.1875,53.9375,54.4375,48669600.0 2000-02-18,52.6875,55.25,52.59375,55.0,50370000.0 2000-02-22,53.375,53.40625,50.78125,52.4375,45793600.0 2000-02-23,54.53125,55.5625,52.15625,52.65625,40842000.0 2000-02-24,57.125,58.25,55.125,56.21875,85347800.0 2000-02-25,56.625,57.6875,56.40625,56.9375,46299000.0 2000-02-28,56.1875,57.28125,54.125,55.8125,47422200.0 2000-02-29,56.5,57.8125,55.65625,56.59375,44414200.0 2000-03-01,57.9375,58.4375,56.25,56.4375,40813000.0 2000-03-02,57.875,58.53125,57.0625,57.6875,36469800.0 2000-03-03,59.625,59.875,57.8125,58.5,34285000.0 2000-03-06,58.6875,59.4375,58.34375,59.0,28032000.0 2000-03-07,57.875,60.0,57.59375,58.90625,39924200.0 2000-03-08,57.46875,58.21875,56.125,58.0625,46391200.0 2000-03-09,59.1875,59.25,56.0,56.84375,38375800.0 2000-03-10,60.09375,60.3125,58.6875,58.9375,43497600.0 2000-03-13,61.0625,62.75,59.375,59.40625,67439200.0 2000-03-14,58.9375,62.8125,58.90625,62.125,56785000.0 2000-03-15,60.09375,61.5625,59.34375,59.53125,48895600.0 2000-03-16,62.53125,62.6875,59.8125,61.625,54972800.0 2000-03-17,64.9375,65.0,62.0,62.15625,60851000.0 2000-03-20,67.5,68.6875,64.96875,64.96875,65163600.0 2000-03-21,69.21875,69.4375,67.0625,67.5,51231000.0 2000-03-22,72.03125,72.6875,69.75,70.1875,53693200.0 2000-03-23,71.3125,71.84375,69.71875,71.1875,45593800.0 2000-03-24,69.53125,72.25,68.8125,70.0625,46898000.0 2000-03-27,71.34375,71.875,69.53125,69.8125,35766200.0 2000-03-28,67.84375,71.28125,67.5625,70.3125,44857800.0 2000-03-29,65.9375,68.84375,65.75,68.25,61325400.0 2000-03-30,63.5,66.6875,61.53125,64.875,71646800.0 2000-03-31,65.96875,67.4375,64.125,64.8125,58442200.0 2000-04-03,65.3125,66.5,62.875,65.6875,50071600.0 2000-04-04,66.375,67.0,59.5,65.75,87341800.0 2000-04-05,64.9375,67.0,63.875,64.9375,62101800.0 2000-04-06,64.90625,65.8125,63.5,64.625,55134000.0 2000-04-07,68.40625,68.5,65.65625,65.6875,51357200.0 2000-04-10,65.5625,69.53125,65.4375,68.75,44849000.0 2000-04-11,65.375,67.125,63.7421875,65.0,53071200.0 2000-04-12,60.9375,65.9375,60.875,64.96875,60169600.0 2000-04-13,60.5625,64.625,60.375,61.6875,69414600.0 2000-04-14,55.25,60.375,54.1875,59.59375,92800400.0 2000-04-17,61.5,61.625,54.78125,55.0,88873400.0 2000-04-18,64.5,65.5,62.625,63.3125,98558000.0 2000-04-19,59.53125,62.875,59.46875,62.8046875,87377800.0 2000-04-20,57.6875,59.6875,57.5,58.96875,45799000.0 2000-04-24,58.0625,58.25,55.1875,55.5,58320200.0 2000-04-25,62.5,62.625,59.75,59.8671875,51342400.0 2000-04-26,60.40625,62.5,60.3125,62.125,47572000.0 2000-04-27,62.65625,63.28125,58.5,58.78125,61088400.0 2000-04-28,63.40625,64.53125,62.9375,64.0,44336400.0 2000-05-01,63.5625,65.5,63.125,63.96875,42389800.0 2000-05-02,60.59375,63.8125,60.4375,62.9375,43871400.0 2000-05-03,59.53125,60.3125,57.9375,60.0625,58988600.0 2000-05-04,59.78125,60.3125,58.53125,59.375,40984800.0 2000-05-05,61.6875,61.9375,59.5,59.5,34217400.0 2000-05-08,58.8125,61.34375,58.75,61.125,40937800.0 2000-05-09,58.46875,59.625,57.5,59.1875,43054000.0 2000-05-10,53.03125,58.25,52.5625,57.25,97225600.0 2000-05-11,57.78125,58.0,53.1875,53.5625,70267600.0 2000-05-12,57.5,59.75,57.375,58.3125,38429400.0 2000-05-15,59.0625,59.125,56.375,57.28125,41105400.0 2000-05-16,60.9375,61.4375,59.34375,59.875,44468400.0 2000-05-17,61.59375,62.71875,60.1875,61.1875,65543200.0 2000-05-18,61.96875,63.25,61.5625,61.9375,50141400.0 2000-05-19,58.9375,61.8125,58.15625,60.9375,71968000.0 2000-05-22,59.1875,59.28125,55.6875,58.75,59249600.0 2000-05-23,54.9375,59.9375,54.90625,58.875,50385800.0 2000-05-24,58.6875,59.0859375,54.75,54.8125,75482200.0 2000-05-25,57.59375,61.125,56.78125,59.34375,50488800.0 2000-05-26,58.78125,59.9375,57.1875,57.5,30851000.0 2000-05-30,62.875,62.9375,59.5625,59.625,41768000.0 2000-05-31,62.34375,63.96875,62.25,63.125,54089600.0 2000-06-01,64.84375,65.0,63.0625,63.09375,45978400.0 2000-06-02,67.09375,67.28125,66.0,66.40625,42657400.0 2000-06-05,66.28125,67.5,65.59375,66.3125,39176000.0 2000-06-06,64.78125,67.53125,64.75,65.65625,47425200.0 2000-06-07,64.46875,64.6875,62.84375,64.625,39753400.0 2000-06-08,63.09375,65.75,63.0,64.8125,34394000.0 2000-06-09,63.53125,64.0,62.75,63.96875,27519200.0 2000-06-12,62.53125,64.0,62.3125,63.90625,25947000.0 2000-06-13,65.75,65.9296875,62.0625,62.25,39126600.0 2000-06-14,63.21875,65.65625,63.0,65.4375,37008800.0 2000-06-15,64.125,65.03125,63.25,63.3671875,33411000.0 2000-06-16,63.03125,64.84375,62.9375,64.625,44086200.0 2000-06-19,68.25,68.34375,64.1875,64.21875,61221200.0 2000-06-20,69.15625,70.125,67.96875,67.96875,58579400.0 2000-06-21,69.5,69.625,68.0,68.1875,32891400.0 2000-06-22,67.03125,69.1875,67.0,69.0,29696200.0 2000-06-23,67.1875,68.75,67.0625,67.625,30321600.0 2000-06-26,67.09375,68.6015625,66.3125,67.90625,29904800.0 2000-06-27,65.6875,68.25,65.625,66.96875,33370400.0 2000-06-28,66.1875,67.84375,65.5,65.96875,30631800.0 2000-06-29,65.875,67.1875,65.25,65.53125,47136200.0 2000-06-30,66.84375,67.0625,64.8125,65.4375,41431200.0 2000-07-03,68.4375,68.4375,66.859375,67.0625,15083800.0 2000-07-05,65.8125,67.25,65.6875,66.5625,42005200.0 2000-07-06,68.3125,68.40625,65.28125,65.75,44906200.0 2000-07-07,69.65625,69.9375,68.0625,68.875,37286800.0 2000-07-10,68.90625,70.0,68.5,68.875,31349400.0 2000-07-11,69.40625,70.625,68.5625,69.125,42782000.0 2000-07-12,70.59375,71.125,69.375,70.125,29824200.0 2000-07-13,71.59375,72.5,70.125,70.1875,45176000.0 2000-07-14,73.34375,73.53125,71.53125,72.0,37471800.0 2000-07-17,73.15625,73.75,72.1875,73.3125,46580000.0 2000-07-18,71.5,72.4140625,70.71875,72.40625,50683600.0 2000-07-19,69.0625,73.0625,69.0,72.46875,72188400.0 2000-07-20,71.34375,71.625,68.9375,69.46875,60488400.0 2000-07-21,69.09375,71.125,69.03125,71.0625,32086600.0 2000-07-24,69.0,71.0,68.8125,69.09375,39835400.0 2000-07-25,70.4375,70.96875,68.84375,69.3671875,29623200.0 2000-07-26,69.5,70.0625,68.28125,69.5,46639800.0 2000-07-27,68.5,70.1875,68.0,69.25,39223800.0 2000-07-28,64.5625,69.6875,64.375,69.0,55433800.0 2000-07-31,66.75,67.5625,64.5,65.4375,30470700.0 2000-08-01,64.625,67.375,64.25,67.0625,25001100.0 2000-08-02,63.3125,66.125,63.1875,65.25,33226800.0 2000-08-03,65.0625,65.375,60.4375,61.8125,34941100.0 2000-08-04,62.5625,66.25,61.4375,66.21875,34939700.0 2000-08-07,62.9375,64.375,61.125,62.625,30634400.0 2000-08-08,61.625,63.375,61.5,62.75,24900100.0 2000-08-09,63.5625,64.875,62.84375,62.875,30071900.0 2000-08-10,62.0,64.8125,62.0,63.1875,16678400.0 2000-08-11,63.8125,64.125,60.8125,61.875,22509600.0 2000-08-14,66.9375,67.0,63.625,64.4375,25665000.0 2000-08-15,67.875,68.75,66.0,66.8125,34464300.0 2000-08-16,68.0625,69.5,67.5625,68.625,24609500.0 2000-08-17,70.0625,71.5,68.4375,68.5,40495900.0 2000-08-18,70.5625,72.9375,70.25,71.0,35795600.0 2000-08-21,72.0625,74.0625,70.5625,72.671875,46024300.0 2000-08-22,72.125,73.625,72.125,72.46875,31693500.0 2000-08-23,74.625,74.875,70.6875,71.4375,36177000.0 2000-08-24,74.25,75.828125,73.0,74.5625,23352900.0 2000-08-25,72.9375,74.4375,72.625,73.875,20844200.0 2000-08-28,73.875,75.8125,73.0,73.25,42760500.0 2000-08-29,74.0625,74.9375,73.125,73.3125,23023100.0 2000-08-30,73.5,74.375,72.75,73.75,21770400.0 2000-08-31,74.875,75.625,73.625,73.875,28530700.0 2000-09-01,73.9375,75.6875,73.4375,75.625,18322000.0 2000-09-05,69.25,71.375,68.25,71.0625,58396000.0 2000-09-06,65.703125,68.5,65.0,68.0625,62344900.0 2000-09-07,67.4375,68.6875,66.25,66.609375,34716000.0 2000-09-08,65.375,67.4375,64.9375,67.1875,29681800.0 2000-09-11,64.6875,66.875,63.9375,65.5625,30507800.0 2000-09-12,64.9375,66.9375,64.5625,65.0625,28997300.0 2000-09-13,61.25,63.3125,60.5,61.6875,70068400.0 2000-09-14,59.625,62.875,59.25,62.5,50489200.0 2000-09-15,57.515625,59.875,56.625,59.6875,75675900.0 2000-09-18,55.8125,59.25,55.5,58.375,50767100.0 2000-09-19,60.375,60.5,56.8125,57.1875,58855100.0 2000-09-20,63.0625,63.5,60.4375,61.25,70335900.0 2000-09-21,61.484375,62.9375,60.375,62.0625,57112300.0 2000-09-22,47.9375,49.5,46.5,46.75,308734400.0 2000-09-25,45.375,50.203125,44.75,50.0625,130214700.0 2000-09-26,43.3125,46.5,42.8125,46.4375,112681600.0 2000-09-27,43.875,45.6875,43.4375,44.625,80365100.0 2000-09-28,44.4375,44.5625,43.484375,44.125,66739000.0 2000-09-29,41.5625,43.875,41.375,43.8125,72985600.0 2000-10-02,40.125,42.9375,39.875,42.9375,66785700.0 2000-10-03,40.3125,42.5,40.125,41.765625,81206500.0 2000-10-04,42.0,42.75,40.75,41.0,63726000.0 2000-10-05,41.0,42.375,40.5,42.125,52072400.0 2000-10-06,39.9375,42.25,39.25,41.375,69734600.0 2000-10-09,39.0625,40.53125,38.0,40.4375,56544700.0 2000-10-10,37.5625,40.1875,37.4375,39.1875,68882800.0 2000-10-11,35.375,38.125,35.0,37.0,122056600.0 2000-10-12,37.125,38.5,35.0,37.125,100212800.0 2000-10-13,40.375,40.75,36.9375,37.109375,80908800.0 2000-10-16,35.6875,39.1875,35.375,39.125,92057900.0 2000-10-17,36.1875,36.625,35.0,36.375,78642100.0 2000-10-18,38.1875,39.8125,35.25,36.25,16790000.0 2000-10-19,41.9375,42.3125,40.875,42.015625,64250700.0 2000-10-20,43.0625,44.375,41.375,41.625,59899600.0 2000-10-23,43.3125,45.0,42.375,43.6875,43746200.0 2000-10-24,42.0,44.5,41.625,43.625,46937000.0 2000-10-25,41.3125,43.5625,41.140625,42.0,53225900.0 2000-10-26,44.6875,45.0,41.6875,42.0,50811900.0 2000-10-27,46.375,47.0,44.84375,45.875,50197800.0 2000-10-30,45.0,46.125,43.875,45.953125,49111200.0 2000-10-31,45.0,46.9375,44.6875,45.6875,55793900.0 2000-11-01,44.875,46.5625,44.1875,44.3125,47654600.0 2000-11-02,46.6875,47.875,46.375,46.5,65511800.0 2000-11-03,45.9375,47.25,45.5,47.125,31103600.0 2000-11-06,46.5625,47.375,46.375,46.625,24583500.0 2000-11-07,46.1875,46.8125,45.3125,46.75,21043200.0 2000-11-08,42.6875,46.3125,42.4375,46.25,38074100.0 2000-11-09,41.375,42.375,39.9375,42.3125,48864700.0 2000-11-10,37.0,39.0,37.0,38.0,94080100.0 2000-11-13,38.1875,39.75,36.0,37.0,81393300.0 2000-11-14,40.9375,41.25,39.4375,40.5,48677100.0 2000-11-15,41.5,42.875,40.75,41.6875,41961500.0 2000-11-16,40.0,42.9375,39.765625,41.25,39523700.0 2000-11-17,41.5,41.75,39.5,40.125,40986100.0 2000-11-20,41.125,42.9375,40.625,41.0,37495900.0 2000-11-21,42.625,43.375,41.4375,42.4375,36760300.0 2000-11-22,41.1875,43.875,41.0625,42.25,36702700.0 2000-11-24,43.9375,44.0,42.0,42.8125,20684000.0 2000-11-27,43.9375,46.75,43.75,45.4375,52923300.0 2000-11-28,42.03125,44.625,42.0,43.1875,49700800.0 2000-11-29,42.75,43.5,40.9375,42.375,61411300.0 2000-11-30,38.0625,38.9375,36.8125,38.5,78955300.0 2000-12-01,34.125,38.5,33.8125,38.5,1155400.0 2000-12-04,32.9375,35.34375,32.0625,35.125,82755800.0 2000-12-05,36.0,36.5,34.0,34.625,75071400.0 2000-12-06,31.75,35.3125,31.25,35.3125,102012000.0 2000-12-07,32.3125,33.25,31.4375,32.4375,68263600.0 2000-12-08,34.0,34.875,33.0,34.75,88021400.0 2000-12-11,37.4375,38.1875,34.3125,35.125,73069600.0 2000-12-12,36.5,37.921875,36.375,36.9375,48167200.0 2000-12-13,35.5,37.875,35.1875,37.75,48719800.0 2000-12-14,35.125,36.625,34.5,35.5625,33708000.0 2000-12-15,32.4375,34.75,32.3125,34.5625,80843900.0 2000-12-18,33.25,34.5,32.421875,34.1875,38556100.0 2000-12-19,33.4375,36.25,33.3125,33.75,54732300.0 2000-12-20,31.9375,34.125,31.5,32.9375,63150800.0 2000-12-21,33.125,34.453125,31.625,32.0,51590000.0 2000-12-22,32.9375,35.0,32.0,33.625,45424100.0 2000-12-26,32.875,33.875,32.0,33.125,28436200.0 2000-12-27,32.5625,33.6875,32.3125,32.6875,33621500.0 2000-12-28,30.9375,32.6875,30.0625,32.125,49339500.0 2000-12-29,30.0625,31.4375,29.8125,30.9375,54053600.0 2001-01-02,31.0625,31.875,30.25,30.6875,50342900.0 2001-01-03,34.234375,34.625,30.125,30.125,78291900.0 2001-01-04,33.796875,35.375,32.6875,34.0,68769000.0 2001-01-05,32.0625,34.625,31.75,34.0625,44974700.0 2001-01-08,31.9375,32.3125,30.625,31.5,45070800.0 2001-01-09,32.25,32.9375,31.875,32.53125,40814400.0 2001-01-10,33.0,33.375,31.125,31.625,51494300.0 2001-01-11,33.375,34.25,32.0,32.375,64954600.0 2001-01-12,32.125,33.8125,31.8125,33.5625,51374500.0 2001-01-16,31.375,32.375,31.0,32.1875,60301100.0 2001-01-17,30.5,33.0625,30.125,33.0,7427400.0 2001-01-18,32.1875,32.3125,30.0,30.9375,86633300.0 2001-01-19,33.5625,34.625,32.3125,33.375,81348900.0 2001-01-22,33.375,33.875,32.5,32.6875,45756600.0 2001-01-23,35.375,35.890625,32.75,33.4375,84553900.0 2001-01-24,36.25,37.0625,35.1875,35.6875,73579100.0 2001-01-25,34.5,36.0625,34.3125,35.8125,45890400.0 2001-01-26,35.875,36.0625,33.75,34.125,48063700.0 2001-01-29,37.0625,37.375,34.75,35.25,49092800.0 2001-01-30,37.0,38.1875,36.8125,37.375,60806400.0 2001-01-31,37.0,38.59375,36.5,37.3125,71894200.0 2001-02-01,37.8125,37.9375,36.5,37.0625,50297000.0 2001-02-02,35.6875,38.234375,35.5,37.671875,47151200.0 2001-02-05,34.6875,35.3125,33.671875,35.0625,39185100.0 2001-02-06,35.4375,35.9375,34.484375,34.5625,40329200.0 2001-02-07,34.9375,36.0625,33.875,35.0,53148000.0 2001-02-08,34.625,36.125,34.5625,35.375,42899000.0 2001-02-09,33.5,35.5625,33.4375,34.3125,40892100.0 2001-02-12,34.5625,35.1875,33.625,33.6875,30482000.0 2001-02-13,32.4375,35.25,32.375,34.125,41910800.0 2001-02-14,34.125,34.546875,31.9375,32.5625,47442300.0 2001-02-15,35.8125,36.5,35.125,35.4375,58334500.0 2001-02-16,34.375,35.3125,33.625,34.75,41543900.0 2001-02-20,31.4375,34.125,31.375,34.0625,52397300.0 2001-02-21,30.75,32.75,30.5,31.0,51582200.0 2001-02-22,30.0,31.5625,29.625,30.9375,58517400.0 2001-02-23,29.9375,30.75,28.5,30.375,63558300.0 2001-02-26,29.5,30.703125,28.4375,30.5625,60349600.0 2001-02-27,29.0,30.875,29.0,29.5,40787300.0 2001-02-28,28.5625,30.1875,28.0,29.375,48601400.0 2001-03-01,29.125,29.25,27.0625,28.25,56268300.0 2001-03-02,29.3125,31.125,28.375,28.5,54626200.0 2001-03-05,30.375,30.75,29.5,29.875,33275700.0 2001-03-06,31.5,32.875,31.4375,31.625,59734200.0 2001-03-07,32.9375,33.6875,31.6875,32.75,77832700.0 2001-03-08,33.25,33.6875,32.6875,32.9375,64903100.0 2001-03-09,29.4375,30.59375,29.0,30.1875,95273400.0 2001-03-12,27.75,29.375,27.5625,28.5,59597600.0 2001-03-13,29.375,29.625,27.75,28.25,52027200.0 2001-03-14,29.0625,29.875,28.0,28.375,57451000.0 2001-03-15,28.5,29.9375,28.4375,29.75,40752100.0 2001-03-16,27.875,28.8125,27.6875,28.4375,59068600.0 2001-03-19,27.0625,27.75,25.375,27.5,76656300.0 2001-03-20,24.625,27.4375,24.5625,27.375,64431100.0 2001-03-21,25.5625,26.75,24.625,24.75,68549500.0 2001-03-22,28.6875,28.8125,26.0625,26.125,94022700.0 2001-03-23,28.8125,29.75,27.6875,29.6875,84795800.0 2001-03-26,28.3125,29.5625,27.875,29.5,64433900.0 2001-03-27,29.375,29.703125,28.0625,28.375,72645800.0 2001-03-28,26.9375,29.3125,26.8125,28.6875,73000000.0 2001-03-29,26.5625,27.5625,25.75,26.875,64852600.0 2001-03-30,26.3125,26.75,25.3125,26.625,47297100.0 2001-04-02,25.796875,26.875,25.0625,26.0625,44925500.0 2001-04-03,25.0,26.375,24.84375,25.3125,57239500.0 2001-04-04,22.625,25.09375,22.4375,24.6875,84555800.0 2001-04-05,25.625,25.8125,24.09375,24.25,67714900.0 2001-04-06,23.625,25.234375,23.0,25.0625,73965900.0 2001-04-09,23.200000762939453,24.200000762939453,22.25,23.690000534057617,60543900.0 2001-04-10,24.770000457763672,25.100000381469727,23.350000381469727,23.479999542236328,55847600.0 2001-04-11,27.520000457763672,28.290000915527344,27.18000030517578,27.899999618530273,91360800.0 2001-04-12,28.1200008392334,28.510000228881836,26.309999465942383,27.459999084472656,54027200.0 2001-04-16,26.299999237060547,26.799999237060547,25.520000457763672,26.770000457763672,59342200.0 2001-04-17,26.040000915527344,26.729999542236328,25.18000030517578,25.25,74191900.0 2001-04-18,31.280000686645508,32.189998626708984,28.600000381469727,29.219999313354492,49959200.0 2001-04-19,32.4900016784668,32.52000045776367,30.450000762939453,30.790000915527344,85981400.0 2001-04-20,32.43000030517578,32.56999969482422,31.260000228881836,31.969999313354492,62659300.0 2001-04-23,30.31999969482422,31.299999237060547,29.649999618530273,31.06999969482422,58508800.0 2001-04-24,29.139999389648438,31.040000915527344,28.899999618530273,29.940000534057617,50134100.0 2001-04-25,29.030000686645508,29.360000610351562,27.5,29.0,64640600.0 2001-04-26,28.639999389648438,30.360000610351562,28.600000381469727,30.229999542236328,53730100.0 2001-04-27,30.18000030517578,30.229999542236328,29.049999237060547,29.600000381469727,42007500.0 2001-04-30,30.90999984741211,31.649999618530273,30.530000686645508,30.850000381469727,41266300.0 2001-05-01,31.18000030517578,31.40999984741211,30.1200008392334,30.770000457763672,37209500.0 2001-05-02,31.940000534057617,32.5,31.200000762939453,31.889999389648438,45022200.0 2001-05-03,30.399999618530273,31.200000762939453,30.110000610351562,31.139999389648438,37080900.0 2001-05-04,30.8799991607666,31.049999237060547,29.299999237060547,29.899999618530273,35393400.0 2001-05-07,31.15999984741211,31.68000030517578,30.34000015258789,31.049999237060547,33647800.0 2001-05-08,31.479999542236328,31.799999237060547,30.899999618530273,31.489999771118164,41514400.0 2001-05-09,29.93000030517578,30.989999771118164,29.299999237060547,30.989999771118164,61622800.0 2001-05-10,29.010000228881836,30.540000915527344,28.899999618530273,30.479999542236328,49116200.0 2001-05-11,27.940000534057617,29.239999771118164,27.790000915527344,29.030000686645508,47531600.0 2001-05-14,27.40999984741211,28.149999618530273,26.709999084472656,28.049999237060547,41994500.0 2001-05-15,27.200000762939453,28.100000381469727,26.93000030517578,27.6200008392334,47310800.0 2001-05-16,28.360000610351562,28.5,26.5,27.0,59906400.0 2001-05-17,28.600000381469727,29.190000534057617,28.0,28.780000686645508,56376100.0 2001-05-18,28.760000228881836,29.139999389648438,27.989999771118164,28.530000686645508,34775000.0 2001-05-21,29.899999618530273,30.010000228881836,28.190000534057617,28.3700008392334,44417800.0 2001-05-22,29.530000686645508,30.43000030517578,29.399999618530273,30.190000534057617,39665300.0 2001-05-23,28.799999237060547,30.25,28.559999465942383,29.3700008392334,53488500.0 2001-05-24,29.209999084472656,29.399999618530273,28.1200008392334,28.84000015258789,47217900.0 2001-05-25,29.100000381469727,29.549999237060547,28.68000030517578,29.440000534057617,29592100.0 2001-05-29,27.850000381469727,29.020000457763672,27.780000686645508,28.959999084472656,37797600.0 2001-05-30,26.600000381469727,27.700000762939453,26.399999618530273,27.34000015258789,47272800.0 2001-05-31,27.010000228881836,27.579999923706055,26.84000015258789,27.030000686645508,38761100.0 2001-06-01,28.739999771118164,29.06999969482422,27.190000534057617,27.260000228881836,60601900.0 2001-06-04,28.5,29.5,28.059999465942383,29.1200008392334,37894700.0 2001-06-05,29.729999542236328,29.950000762939453,28.850000381469727,28.860000610351562,51625800.0 2001-06-06,29.81999969482422,30.690000534057617,29.049999237060547,29.450000762939453,72646300.0 2001-06-07,31.139999389648438,31.229999542236328,29.670000076293945,29.709999084472656,75686000.0 2001-06-08,30.670000076293945,31.93000030517578,30.0,31.889999389648438,68334700.0 2001-06-11,30.329999923706055,30.510000228881836,29.420000076293945,30.170000076293945,41072800.0 2001-06-12,30.1299991607666,30.209999084472656,29.0,29.700000762939453,54088900.0 2001-06-13,29.059999465942383,30.1299991607666,29.0,29.8799991607666,41032400.0 2001-06-14,27.610000610351562,29.100000381469727,27.559999465942383,28.559999465942383,41913100.0 2001-06-15,27.68000030517578,28.299999237060547,27.110000610351562,27.34000015258789,54910400.0 2001-06-18,27.549999237060547,28.540000915527344,27.43000030517578,27.8700008392334,27854300.0 2001-06-19,26.670000076293945,28.790000915527344,26.139999389648438,28.530000686645508,60427600.0 2001-06-20,27.489999771118164,27.65999984741211,26.260000228881836,26.309999465942383,43070200.0 2001-06-21,27.270000457763672,28.09000015258789,26.950000762939453,27.350000381469727,45895500.0 2001-06-22,27.510000228881836,28.299999237060547,27.270000457763672,27.469999313354492,30366800.0 2001-06-25,28.579999923706055,28.690000534057617,27.469999313354492,28.0,28358600.0 2001-06-26,28.969999313354492,29.06999969482422,28.030000686645508,28.09000015258789,34780200.0 2001-06-27,28.649999618530273,29.209999084472656,28.34000015258789,29.0,33729600.0 2001-06-28,29.639999389648438,30.5,29.200000762939453,29.229999542236328,54522800.0 2001-06-29,29.25,30.770000457763672,28.75,29.809999465942383,49436600.0 2001-07-02,30.059999465942383,30.540000915527344,29.15999984741211,29.579999923706055,38578300.0 2001-07-03,30.459999084472656,30.690000534057617,29.649999618530273,29.940000534057617,22120800.0 2001-07-05,29.84000015258789,31.0,29.799999237060547,30.079999923706055,35630900.0 2001-07-06,28.43000030517578,29.850000381469727,28.299999237060547,29.139999389648438,37375700.0 2001-07-09,28.899999618530273,29.43000030517578,28.110000610351562,28.530000686645508,30139400.0 2001-07-10,27.790000915527344,29.170000076293945,27.459999084472656,27.790000915527344,41241500.0 2001-07-11,28.059999465942383,28.5,27.0,27.649999618530273,50333800.0 2001-07-12,30.100000381469727,30.190000534057617,29.049999237060547,29.350000381469727,49223400.0 2001-07-13,30.190000534057617,30.3799991607666,29.25,30.010000228881836,42796300.0 2001-07-16,29.1299991607666,30.75,28.770000457763672,30.030000686645508,65739200.0 2001-07-17,29.899999618530273,29.940000534057617,28.079999923706055,28.56999969482422,104487600.0 2001-07-18,28.889999389648438,30.149999618530273,28.520000457763672,28.8700008392334,71663500.0 2001-07-19,29.959999084472656,30.219999313354492,29.43000030517578,29.59000015258789,54602300.0 2001-07-20,29.93000030517578,30.030000686645508,28.93000030517578,29.40999984741211,50444200.0 2001-07-23,29.0,30.229999542236328,28.90999984741211,29.969999313354492,35057400.0 2001-07-24,28.8799991607666,29.59000015258789,28.43000030517578,28.709999084472656,38032700.0 2001-07-25,29.420000076293945,29.479999542236328,28.190000534057617,28.969999313354492,35538100.0 2001-07-26,29.780000686645508,29.899999618530273,28.799999237060547,29.100000381469727,46221000.0 2001-07-27,29.219999313354492,29.850000381469727,29.010000228881836,29.610000610351562,35482900.0 2001-07-30,29.040000915527344,29.739999771118164,28.799999237060547,29.510000228881836,30514600.0 2001-07-31,29.809999465942383,30.420000076293945,29.030000686645508,29.15999984741211,50354000.0 2001-08-01,30.75,30.979999542236328,30.280000686645508,30.6200008392334,45023900.0 2001-08-02,32.11000061035156,32.22999954223633,31.329999923706055,31.40999984741211,74140400.0 2001-08-03,31.68000030517578,32.08000183105469,31.25,32.04999923706055,35671500.0 2001-08-06,30.280000686645508,30.68000030517578,30.040000915527344,30.43000030517578,54176800.0 2001-08-07,30.6200008392334,31.0,29.770000457763672,29.950000762939453,44101300.0 2001-08-08,29.610000610351562,31.190000534057617,29.389999389648438,30.389999389648438,49096000.0 2001-08-09,29.649999618530273,30.030000686645508,29.18000030517578,29.5,35734300.0 2001-08-10,29.950000762939453,30.190000534057617,28.989999771118164,29.520000457763672,33800700.0 2001-08-13,30.559999465942383,30.719999313354492,30.079999923706055,30.670000076293945,30830500.0 2001-08-14,30.350000381469727,30.850000381469727,30.239999771118164,30.709999084472656,27561900.0 2001-08-15,29.780000686645508,30.75,29.700000762939453,30.280000686645508,33348300.0 2001-08-16,30.15999984741211,30.18000030517578,29.079999923706055,29.40999984741211,38692500.0 2001-08-17,28.06999969482422,29.3799991607666,27.790000915527344,29.170000076293945,60330900.0 2001-08-20,28.200000762939453,28.68000030517578,27.899999618530273,28.06999969482422,36548500.0 2001-08-21,27.06999969482422,28.510000228881836,27.049999237060547,28.329999923706055,35088800.0 2001-08-22,27.959999084472656,28.0,27.0,27.59000015258789,42316100.0 2001-08-23,27.670000076293945,28.3700008392334,27.6200008392334,27.889999389648438,32548500.0 2001-08-24,29.079999923706055,29.139999389648438,27.850000381469727,28.049999237060547,38858200.0 2001-08-27,29.149999618530273,29.889999389648438,28.600000381469727,29.020000457763672,27995600.0 2001-08-28,28.510000228881836,29.65999984741211,28.43000030517578,29.219999313354492,54856600.0 2001-08-29,28.100000381469727,28.920000076293945,27.739999771118164,28.860000610351562,37922200.0 2001-08-30,27.1299991607666,27.829999923706055,26.8799991607666,27.5,44788800.0 2001-08-31,27.959999084472656,28.1299991607666,27.010000228881836,27.020000457763672,38127600.0 2001-09-04,26.850000381469727,28.09000015258789,26.850000381469727,27.559999465942383,54390700.0 2001-09-05,27.469999313354492,27.690000534057617,26.34000015258789,26.940000534057617,71243200.0 2001-09-06,26.100000381469727,27.6200008392334,25.799999237060547,26.760000228881836,81642600.0 2001-09-07,25.889999389648438,26.979999542236328,25.729999542236328,26.15999984741211,72749200.0 2001-09-10,26.06999969482422,26.100000381469727,25.459999084472656,25.530000686645508,51654400.0 2001-09-17,23.59000015258789,25.0,23.5,24.260000228881836,81412400.0 2001-09-18,23.469999313354492,24.479999542236328,23.200000762939453,23.8799991607666,56115100.0 2001-09-19,22.280000686645508,23.690000534057617,20.860000610351562,23.559999465942383,86255200.0 2001-09-20,20.670000076293945,22.270000457763672,20.5,21.459999084472656,70338800.0 2001-09-21,19.299999237060547,20.75,18.959999084472656,19.010000228881836,116397800.0 2001-09-24,21.309999465942383,21.719999313354492,19.5,20.0,79136200.0 2001-09-25,21.68000030517578,21.959999084472656,20.790000915527344,21.559999465942383,65914600.0 2001-09-26,20.899999618530273,21.850000381469727,20.719999313354492,21.719999313354492,48082100.0 2001-09-27,20.549999237060547,21.360000610351562,19.56999969482422,20.90999984741211,58791700.0 2001-09-28,20.440000534057617,20.979999542236328,20.100000381469727,20.739999771118164,72640600.0 2001-10-01,20.010000228881836,20.280000686645508,19.700000762939453,20.209999084472656,44631700.0 2001-10-02,19.540000915527344,20.079999923706055,19.3700008392334,20.0,52207600.0 2001-10-03,21.229999542236328,21.649999618530273,19.079999923706055,19.299999237060547,75582600.0 2001-10-04,21.549999237060547,22.579999923706055,21.0,21.729999542236328,67181500.0 2001-10-05,21.959999084472656,22.049999237060547,20.549999237060547,21.510000228881836,49112300.0 2001-10-08,22.239999771118164,22.520000457763672,21.270000457763672,21.3799991607666,36853400.0 2001-10-09,21.450000762939453,22.229999542236328,21.100000381469727,22.040000915527344,42528700.0 2001-10-10,23.059999465942383,23.200000762939453,21.3700008392334,21.43000030517578,52538600.0 2001-10-11,24.510000228881836,24.68000030517578,23.350000381469727,23.389999389648438,76342800.0 2001-10-12,25.020000457763672,25.1299991607666,24.229999542236328,24.309999465942383,64736500.0 2001-10-15,24.3799991607666,24.520000457763672,23.6299991607666,24.489999771118164,44391600.0 2001-10-16,24.959999084472656,25.100000381469727,24.170000076293945,24.530000686645508,53540600.0 2001-10-17,24.56999969482422,26.229999542236328,24.5,26.139999389648438,91448800.0 2001-10-18,24.049999237060547,24.610000610351562,23.700000762939453,24.600000381469727,49862900.0 2001-10-19,24.149999618530273,24.559999465942383,23.610000610351562,23.989999771118164,42197000.0 2001-10-22,25.299999237060547,25.3700008392334,23.760000228881836,24.1200008392334,46022200.0 2001-10-23,25.0,26.0,24.889999389648438,25.420000076293945,41881700.0 2001-10-24,25.479999542236328,25.93000030517578,24.920000076293945,25.190000534057617,41092700.0 2001-10-25,26.100000381469727,26.219999313354492,24.309999465942383,25.0,56318500.0 2001-10-26,25.860000610351562,26.5,25.549999237060547,26.010000228881836,45505200.0 2001-10-29,24.18000030517578,25.889999389648438,24.170000076293945,25.600000381469727,46369900.0 2001-10-30,23.540000915527344,24.399999618530273,23.239999771118164,23.770000457763672,52532700.0 2001-10-31,24.420000076293945,25.290000915527344,23.440000534057617,23.93000030517578,64549300.0 2001-11-01,25.940000534057617,25.969999313354492,24.25,24.530000686645508,54534000.0 2001-11-02,26.299999237060547,26.729999542236328,25.5,25.950000762939453,49877700.0 2001-11-05,26.959999084472656,27.280000686645508,26.649999618530273,26.75,42474800.0 2001-11-06,28.25,28.280000686645508,26.700000762939453,26.790000915527344,63152300.0 2001-11-07,28.290000915527344,29.079999923706055,27.75,27.90999984741211,59713700.0 2001-11-08,28.280000686645508,29.399999618530273,27.93000030517578,28.8700008392334,64845900.0 2001-11-09,27.8799991607666,28.299999237060547,27.600000381469727,28.18000030517578,40852500.0 2001-11-12,28.3799991607666,28.770000457763672,26.770000457763672,27.610000610351562,47878400.0 2001-11-13,30.049999237060547,30.059999465942383,28.950000762939453,29.059999465942383,68022300.0 2001-11-14,31.31999969482422,31.59000015258789,29.899999618530273,30.469999313354492,78499200.0 2001-11-15,30.780000686645508,31.479999542236328,30.459999084472656,30.81999969482422,58207300.0 2001-11-16,30.6299991607666,30.950000762939453,30.149999618530273,30.6299991607666,39647000.0 2001-11-19,30.989999771118164,31.299999237060547,29.90999984741211,30.809999465942383,47857300.0 2001-11-20,29.950000762939453,30.790000915527344,29.829999923706055,30.709999084472656,41297200.0 2001-11-21,30.809999465942383,30.84000015258789,29.479999542236328,29.540000915527344,55275700.0 2001-11-23,31.059999465942383,31.25,30.31999969482422,30.579999923706055,17574100.0 2001-11-26,31.8700008392334,32.119998931884766,31.309999465942383,31.43000030517578,53246100.0 2001-11-27,32.310001373291016,32.9900016784668,30.899999618530273,31.510000228881836,80781000.0 2001-11-28,31.760000228881836,32.54999923706055,31.610000610351562,31.920000076293945,61282400.0 2001-11-29,32.31999969482422,32.41999816894531,31.15999984741211,31.989999771118164,45961000.0 2001-11-30,32.65999984741211,32.90999984741211,31.68000030517578,32.22999954223633,42399600.0 2001-12-03,32.040000915527344,32.880001068115234,31.969999313354492,32.290000915527344,43008300.0 2001-12-04,32.86000061035156,32.900001525878906,31.84000015258789,32.20000076293945,44357600.0 2001-12-05,34.61000061035156,34.849998474121094,33.040000915527344,33.060001373291016,75429600.0 2001-12-06,34.15999984741211,34.779998779296875,33.75,34.5,58338000.0 2001-12-07,33.2400016784668,34.5,32.75,34.15999984741211,59279300.0 2001-12-10,32.95000076293945,33.619998931884766,32.849998474121094,32.88999938964844,41557600.0 2001-12-11,33.189998626708984,34.13999938964844,33.04999923706055,33.349998474121094,46751600.0 2001-12-12,34.08000183105469,34.13999938964844,33.11000061035156,33.290000915527344,50047800.0 2001-12-13,32.56999969482422,33.720001220703125,32.5,33.279998779296875,51006500.0 2001-12-14,33.27000045776367,33.779998779296875,32.27000045776367,32.59000015258789,46155500.0 2001-12-17,33.970001220703125,34.09000015258789,33.0,33.099998474121094,39108700.0 2001-12-18,33.810001373291016,34.33000183105469,33.36000061035156,34.150001525878906,39780800.0 2001-12-19,33.04999923706055,33.959999084472656,33.040000915527344,33.33000183105469,39961400.0 2001-12-20,31.979999542236328,33.20000076293945,31.959999084472656,32.849998474121094,49423400.0 2001-12-21,32.40999984741211,32.7400016784668,31.969999313354492,32.220001220703125,57817500.0 2001-12-24,32.02000045776367,32.400001525878906,32.0,32.15999984741211,8673800.0 2001-12-26,32.290000915527344,33.119998931884766,32.02000045776367,32.04999923706055,23231600.0 2001-12-27,32.66999816894531,32.97999954223633,32.36000061035156,32.40999984741211,22443900.0 2001-12-28,32.2400016784668,33.310001373291016,32.119998931884766,32.939998626708984,27584200.0 2001-12-31,31.450000762939453,32.40999984741211,31.40999984741211,32.150001525878906,27975400.0 2002-01-02,33.0,33.0,31.729999542236328,31.899999618530273,42357300.0 2002-01-03,35.52000045776367,35.619998931884766,33.400001525878906,33.5,91464500.0 2002-01-04,35.790000915527344,36.349998474121094,35.31999969482422,36.20000076293945,65032900.0 2002-01-07,35.27000045776367,36.25,35.02000045776367,36.02000045776367,48808800.0 2002-01-08,35.58000183105469,35.970001220703125,34.95000076293945,35.34000015258789,35636600.0 2002-01-09,35.36000061035156,36.779998779296875,35.029998779296875,35.959999084472656,59083800.0 2002-01-10,34.650001525878906,35.470001220703125,34.5,35.43000030517578,51679400.0 2002-01-11,34.54999923706055,35.11000061035156,34.2599983215332,34.81999969482422,39583200.0 2002-01-14,34.84000015258789,35.189998626708984,34.099998474121094,34.29999923706055,58696400.0 2002-01-15,34.68000030517578,34.97999954223633,34.09000015258789,34.939998626708984,57115500.0 2002-01-16,33.709999084472656,34.59000015258789,33.68000030517578,33.959999084472656,76428600.0 2002-01-17,34.529998779296875,34.75,33.599998474121094,34.04999923706055,50498800.0 2002-01-18,33.47999954223633,34.29999923706055,33.15999984741211,33.54999923706055,51643600.0 2002-01-22,31.700000762939453,33.59000015258789,31.559999465942383,33.54999923706055,52957100.0 2002-01-23,32.45000076293945,32.61000061035156,31.6200008392334,31.65999984741211,49429000.0 2002-01-24,33.20000076293945,33.599998474121094,32.560001373291016,32.91999816894531,53902500.0 2002-01-25,33.68000030517578,34.15999984741211,32.75,32.869998931884766,35832800.0 2002-01-28,33.91999816894531,34.310001373291016,33.31999969482422,33.83000183105469,29919400.0 2002-01-29,32.68000030517578,34.29999923706055,32.5,33.88999938964844,44733000.0 2002-01-30,33.86000061035156,33.88999938964844,32.459999084472656,32.869998931884766,47008900.0 2002-01-31,35.040000915527344,35.150001525878906,34.31999969482422,34.61000061035156,63035000.0 2002-02-01,34.66999816894531,35.06999969482422,34.060001373291016,34.81999969482422,39369800.0 2002-02-04,33.97999954223633,34.630001068115234,33.65999984741211,34.630001068115234,38594200.0 2002-02-05,33.79999923706055,34.38999938964844,33.400001525878906,33.79999923706055,40974500.0 2002-02-06,32.91999816894531,33.79999923706055,32.529998779296875,33.77000045776367,51612200.0 2002-02-07,32.310001373291016,33.29999923706055,32.099998474121094,32.79999923706055,46596000.0 2002-02-08,32.52000045776367,32.599998474121094,31.3799991607666,32.5099983215332,60722800.0 2002-02-11,33.56999969482422,33.630001068115234,32.119998931884766,32.2400016784668,37651700.0 2002-02-12,32.970001220703125,33.47999954223633,32.63999938964844,33.11000061035156,37593400.0 2002-02-13,33.380001068115234,33.70000076293945,33.060001373291016,33.20000076293945,36786800.0 2002-02-14,33.34000015258789,34.349998474121094,33.310001373291016,33.630001068115234,44874100.0 2002-02-15,32.290000915527344,33.66999816894531,31.950000762939453,33.41999816894531,47587600.0 2002-02-19,31.34000015258789,32.16999816894531,31.18000030517578,31.739999771118164,44224000.0 2002-02-20,31.440000534057617,31.59000015258789,29.950000762939453,31.5,63430900.0 2002-02-21,29.479999542236328,30.68000030517578,29.479999542236328,30.34000015258789,76409400.0 2002-02-22,29.530000686645508,30.100000381469727,29.170000076293945,29.510000228881836,56059600.0 2002-02-25,31.020000457763672,31.510000228881836,29.729999542236328,29.760000228881836,52400300.0 2002-02-26,30.020000457763672,31.440000534057617,29.75,31.25,61576000.0 2002-02-27,29.889999389648438,31.06999969482422,29.280000686645508,30.549999237060547,57714000.0 2002-02-28,28.549999237060547,30.110000610351562,28.5,30.110000610351562,64454700.0 2002-03-01,30.979999542236328,31.010000228881836,28.989999771118164,29.09000015258789,58489400.0 2002-03-04,31.850000381469727,31.8799991607666,29.8799991607666,30.950000762939453,57664400.0 2002-03-05,32.70000076293945,33.290000915527344,32.400001525878906,32.5099983215332,68035700.0 2002-03-06,32.959999084472656,33.08000183105469,32.130001068115234,32.84000015258789,44898700.0 2002-03-07,32.97999954223633,33.61000061035156,32.040000915527344,33.5099983215332,55171900.0 2002-03-08,34.16999816894531,34.25,32.84000015258789,33.189998626708984,70218400.0 2002-03-11,33.41999816894531,34.08000183105469,33.15999984741211,33.81999969482422,40275400.0 2002-03-12,32.9900016784668,33.02000045776367,32.310001373291016,32.470001220703125,37674800.0 2002-03-13,31.34000015258789,32.060001373291016,31.049999237060547,32.0099983215332,56552400.0 2002-03-14,30.969999313354492,31.649999618530273,30.799999237060547,31.260000228881836,39862300.0 2002-03-15,31.739999771118164,31.850000381469727,30.799999237060547,30.8700008392334,49693300.0 2002-03-18,31.6200008392334,32.25,31.239999771118164,31.93000030517578,38894600.0 2002-03-19,31.719999313354492,32.15999984741211,31.260000228881836,31.709999084472656,33498000.0 2002-03-20,30.530000686645508,30.709999084472656,30.020000457763672,30.579999923706055,51105500.0 2002-03-21,31.399999618530273,31.489999771118164,30.459999084472656,30.59000015258789,36841700.0 2002-03-22,30.59000015258789,31.209999084472656,30.459999084472656,31.100000381469727,33576400.0 2002-03-25,30.0,30.969999313354492,29.959999084472656,30.700000762939453,42929400.0 2002-03-26,30.770000457763672,31.040000915527344,29.950000762939453,30.010000228881836,37563100.0 2002-03-27,30.40999984741211,30.5,29.950000762939453,30.469999313354492,38028800.0 2002-03-28,30.40999984741211,31.25,30.3799991607666,30.809999465942383,33005100.0 2002-04-01,31.170000076293945,31.450000762939453,30.020000457763672,30.139999389648438,32592200.0 2002-04-02,30.030000686645508,30.899999618530273,30.020000457763672,30.579999923706055,37849000.0 2002-04-03,29.8700008392334,30.290000915527344,29.3799991607666,30.079999923706055,42763300.0 2002-04-04,30.59000015258789,30.68000030517578,29.950000762939453,30.049999237060547,43744800.0 2002-04-05,30.049999237060547,30.700000762939453,29.799999237060547,30.68000030517578,32757200.0 2002-04-08,29.93000030517578,30.040000915527344,28.5,29.040000915527344,45247300.0 2002-04-09,28.459999084472656,30.239999771118164,28.40999984741211,29.90999984741211,61982800.0 2002-04-10,29.260000228881836,29.389999389648438,28.010000228881836,28.649999618530273,60569500.0 2002-04-11,28.940000534057617,29.440000534057617,28.510000228881836,28.829999923706055,42024500.0 2002-04-12,28.389999389648438,29.149999618530273,28.06999969482422,29.149999618530273,40682600.0 2002-04-15,28.110000610351562,28.719999313354492,27.760000228881836,28.209999084472656,42941400.0 2002-04-16,29.510000228881836,29.799999237060547,28.979999542236328,29.079999923706055,60448200.0 2002-04-17,30.639999389648438,31.280000686645508,30.309999465942383,31.200000762939453,63790400.0 2002-04-18,30.450000762939453,30.93000030517578,29.860000610351562,30.540000915527344,45465200.0 2002-04-19,30.100000381469727,30.850000381469727,30.059999465942383,30.81999969482422,34806900.0 2002-04-22,30.059999465942383,30.219999313354492,29.530000686645508,29.940000534057617,34145800.0 2002-04-23,29.540000915527344,30.34000015258789,29.360000610351562,30.170000076293945,42582500.0 2002-04-24,28.90999984741211,29.989999771118164,28.8799991607666,29.65999984741211,38224600.0 2002-04-25,29.09000015258789,29.479999542236328,28.170000076293945,28.65999984741211,49886000.0 2002-04-26,28.1200008392334,29.459999084472656,28.100000381469727,29.43000030517578,39343600.0 2002-04-29,28.040000915527344,28.450000762939453,27.510000228881836,28.170000076293945,40652200.0 2002-04-30,28.610000610351562,29.25,27.899999618530273,28.010000228881836,45052800.0 2002-05-01,28.6299991607666,29.049999237060547,27.540000915527344,28.56999969482422,46014800.0 2002-05-02,27.8700008392334,29.219999313354492,27.770000457763672,28.510000228881836,41815600.0 2002-05-03,26.559999465942383,27.950000762939453,26.489999771118164,27.850000381469727,50945400.0 2002-05-06,25.780000686645508,27.0,25.75,26.5,44269700.0 2002-05-07,26.149999618530273,26.979999542236328,25.559999465942383,26.149999618530273,55914400.0 2002-05-08,28.979999542236328,29.059999465942383,27.06999969482422,27.239999771118164,58152400.0 2002-05-09,28.239999771118164,28.850000381469727,27.799999237060547,28.649999618530273,41394900.0 2002-05-10,27.010000228881836,28.610000610351562,26.920000076293945,28.459999084472656,43997500.0 2002-05-13,28.520000457763672,28.559999465942383,27.110000610351562,27.200000762939453,40695200.0 2002-05-14,30.149999618530273,30.350000381469727,29.3700008392334,29.920000076293945,57087400.0 2002-05-15,30.239999771118164,31.0,29.5,29.68000030517578,53419600.0 2002-05-16,30.770000457763672,30.790000915527344,29.90999984741211,30.219999313354492,37284100.0 2002-05-17,31.200000762939453,31.360000610351562,30.59000015258789,31.0,53195200.0 2002-05-20,30.190000534057617,30.799999237060547,29.920000076293945,30.600000381469727,37234800.0 2002-05-21,29.06999969482422,30.34000015258789,28.959999084472656,30.200000762939453,48063600.0 2002-05-22,29.59000015258789,29.670000076293945,28.709999084472656,28.90999984741211,41216600.0 2002-05-23,29.389999389648438,29.799999237060547,28.440000534057617,29.649999618530273,42332100.0 2002-05-24,28.65999984741211,29.0,28.399999618530273,28.790000915527344,26029600.0 2002-05-28,28.350000381469727,28.6200008392334,27.670000076293945,28.559999465942383,42888200.0 2002-05-29,27.270000457763672,27.989999771118164,27.25,27.8799991607666,35346600.0 2002-05-30,27.420000076293945,27.709999084472656,26.600000381469727,27.010000228881836,40982400.0 2002-05-31,27.6200008392334,28.43000030517578,27.40999984741211,27.920000076293945,38515500.0 2002-06-03,26.6200008392334,27.719999313354492,26.440000534057617,27.43000030517578,34869600.0 2002-06-04,27.5,27.520000457763672,26.219999313354492,26.229999542236328,49303700.0 2002-06-05,28.18000030517578,28.200000762939453,26.889999389648438,27.600000381469727,41646700.0 2002-06-06,27.0,27.579999923706055,26.700000762939453,27.5,53854700.0 2002-06-07,22.0,22.75,21.700000762939453,22.34000015258789,151697500.0 2002-06-10,21.06999969482422,22.290000915527344,20.989999771118164,22.280000686645508,67962100.0 2002-06-11,20.219999313354492,21.889999389648438,20.18000030517578,21.440000534057617,69932400.0 2002-06-12,21.579999923706055,21.600000381469727,20.0,20.110000610351562,76957400.0 2002-06-13,21.110000610351562,21.969999313354492,21.0,21.610000610351562,49372400.0 2002-06-14,21.280000686645508,21.3799991607666,20.059999465942383,20.549999237060547,50410100.0 2002-06-17,22.559999465942383,22.56999969482422,21.350000381469727,21.65999984741211,53044600.0 2002-06-18,22.020000457763672,22.989999771118164,22.010000228881836,22.139999389648438,51943800.0 2002-06-19,20.09000015258789,21.209999084472656,20.020000457763672,20.959999084472656,65481800.0 2002-06-20,19.239999771118164,20.600000381469727,19.219999313354492,20.1200008392334,76656900.0 2002-06-21,18.729999542236328,19.639999389648438,18.399999618530273,19.079999923706055,80815300.0 2002-06-24,19.329999923706055,19.959999084472656,18.389999389648438,18.420000076293945,70345000.0 2002-06-25,18.31999969482422,19.979999542236328,18.299999237060547,19.790000915527344,68249700.0 2002-06-26,18.610000610351562,18.889999389648438,17.450000762939453,17.5,84988500.0 2002-06-27,18.649999618530273,18.959999084472656,17.8700008392334,18.899999618530273,72620200.0 2002-06-28,18.270000457763672,19.31999969482422,18.110000610351562,18.709999084472656,63858200.0 2002-07-01,17.540000915527344,18.770000457763672,17.489999771118164,18.350000381469727,48681300.0 2002-07-02,16.56999969482422,17.809999465942383,16.459999084472656,17.459999084472656,77807700.0 2002-07-03,17.75,17.780000686645508,16.260000228881836,16.270000457763672,63562800.0 2002-07-05,19.540000915527344,19.610000610351562,18.600000381469727,18.700000762939453,34149100.0 2002-07-08,18.5,19.579999923706055,18.06999969482422,19.260000228881836,57648600.0 2002-07-09,17.959999084472656,18.450000762939453,17.75,18.280000686645508,53507600.0 2002-07-10,16.809999465942383,18.280000686645508,16.770000457763672,18.260000228881836,73848000.0 2002-07-11,18.25,18.299999237060547,16.510000228881836,16.739999771118164,89828400.0 2002-07-12,17.989999771118164,18.8799991607666,17.709999084472656,18.799999237060547,74887900.0 2002-07-15,19.1200008392334,19.149999618530273,17.43000030517578,18.040000915527344,79892000.0 2002-07-16,18.360000610351562,19.450000762939453,18.139999389648438,18.559999465942383,98863000.0 2002-07-17,19.440000534057617,19.8799991607666,18.809999465942383,19.299999237060547,96553800.0 2002-07-18,19.190000534057617,19.75,19.0,19.260000228881836,57109500.0 2002-07-19,18.649999618530273,19.459999084472656,18.5,18.700000762939453,62042100.0 2002-07-22,18.260000228881836,19.200000762939453,18.25,18.469999313354492,77366100.0 2002-07-23,17.809999465942383,18.739999771118164,17.760000228881836,18.399999618530273,71030900.0 2002-07-24,18.700000762939453,18.719999313354492,17.030000686645508,17.25,83101300.0 2002-07-25,17.479999542236328,18.700000762939453,17.100000381469727,18.260000228881836,80606500.0 2002-07-26,17.809999465942383,18.200000762939453,17.020000457763672,17.68000030517578,57020100.0 2002-07-29,18.889999389648438,18.899999618530273,18.0,18.329999923706055,55085100.0 2002-07-30,18.969999313354492,19.110000610351562,18.25,18.56999969482422,60407100.0 2002-07-31,18.790000915527344,18.969999313354492,18.010000228881836,18.920000076293945,54030300.0 2002-08-01,17.559999465942383,18.850000381469727,17.459999084472656,18.719999313354492,55134100.0 2002-08-02,16.709999084472656,17.559999465942383,16.520000457763672,17.559999465942383,55576300.0 2002-08-05,15.880000114440918,17.010000228881836,15.819999694824219,16.68000030517578,59625800.0 2002-08-06,17.1299991607666,17.93000030517578,16.170000076293945,16.329999923706055,83272800.0 2002-08-07,17.719999313354492,18.149999618530273,16.6299991607666,17.989999771118164,71381700.0 2002-08-08,18.3799991607666,18.420000076293945,17.030000686645508,17.59000015258789,60914400.0 2002-08-09,17.860000610351562,18.260000228881836,17.6200008392334,17.920000076293945,45576200.0 2002-08-12,17.530000686645508,17.610000610351562,17.0,17.200000762939453,35477300.0 2002-08-13,16.700000762939453,17.989999771118164,16.690000534057617,17.399999618530273,48730600.0 2002-08-14,18.290000915527344,18.31999969482422,16.719999313354492,16.920000076293945,55038600.0 2002-08-15,18.610000610351562,18.799999237060547,18.020000457763672,18.34000015258789,51558800.0 2002-08-16,18.75,19.020000457763672,17.979999542236328,18.059999465942383,54921500.0 2002-08-19,19.459999084472656,19.6299991607666,18.440000534057617,18.610000610351562,51720400.0 2002-08-20,18.969999313354492,19.31999969482422,18.75,19.18000030517578,45347100.0 2002-08-21,19.59000015258789,19.670000076293945,18.799999237060547,19.229999542236328,57883400.0 2002-08-22,19.149999618530273,19.5,18.889999389648438,19.43000030517578,55744000.0 2002-08-23,17.959999084472656,18.84000015258789,17.889999389648438,18.84000015258789,48371600.0 2002-08-26,18.1299991607666,18.219999313354492,17.610000610351562,18.100000381469727,46069000.0 2002-08-27,17.18000030517578,17.959999084472656,17.149999618530273,17.90999984741211,60623500.0 2002-08-28,16.84000015258789,17.440000534057617,16.770000457763672,17.110000610351562,55663700.0 2002-08-29,17.139999389648438,17.450000762939453,16.510000228881836,16.579999923706055,50516700.0 2002-08-30,16.670000076293945,17.079999923706055,16.649999618530273,16.889999389648438,32857100.0 2002-09-03,15.859999656677246,16.5,15.850000381469727,16.469999313354492,58140400.0 2002-09-04,16.110000610351562,16.170000076293945,15.579999923706055,15.8100004196167,66790200.0 2002-09-05,15.109999656677246,15.829999923706055,15.029999732971191,15.8100004196167,86969600.0 2002-09-06,16.219999313354492,16.549999237060547,16.110000610351562,16.399999618530273,77957400.0 2002-09-09,16.079999923706055,16.34000015258789,15.6899995803833,16.030000686645508,51444400.0 2002-09-10,16.469999313354492,16.639999389648438,16.100000381469727,16.190000534057617,57279400.0 2002-09-11,16.6200008392334,17.040000915527344,16.579999923706055,16.729999542236328,45864800.0 2002-09-12,15.699999809265137,16.3799991607666,15.670000076293945,16.360000610351562,48750200.0 2002-09-13,16.030000686645508,16.200000762939453,15.640000343322754,15.699999809265137,44670900.0 2002-09-16,15.699999809265137,16.139999389648438,15.539999961853027,15.989999771118164,41224000.0 2002-09-17,15.569999694824219,16.350000381469727,15.5,16.15999984741211,55756400.0 2002-09-18,15.279999732971191,15.649999618530273,15.0,15.220000267028809,51894800.0 2002-09-19,14.979999542236328,15.550000190734863,14.899999618530273,15.020000457763672,56278400.0 2002-09-20,14.899999618530273,15.180000305175781,14.819999694824219,15.109999656677246,76653900.0 2002-09-23,14.130000114440918,14.729999542236328,14.100000381469727,14.720000267028809,62986100.0 2002-09-24,14.34000015258789,15.0,13.899999618530273,14.0,84156500.0 2002-09-25,15.199999809265137,15.489999771118164,14.430000305175781,14.5600004196167,72720800.0 2002-09-26,15.149999618530273,15.6899995803833,14.729999542236328,15.640000343322754,72311200.0 2002-09-27,14.619999885559082,15.289999961853027,14.489999771118164,14.989999771118164,65195700.0 2002-09-30,13.890000343322754,14.289999961853027,13.670000076293945,14.25,76123100.0 2002-10-01,14.670000076293945,14.699999809265137,13.850000381469727,14.050000190734863,68218600.0 2002-10-02,14.300000190734863,15.210000038146973,14.239999771118164,14.770000457763672,78381500.0 2002-10-03,13.84000015258789,14.59000015258789,13.800000190734863,14.289999961853027,61416800.0 2002-10-04,13.710000038146973,14.329999923706055,13.59000015258789,14.149999618530273,65440500.0 2002-10-07,13.819999694824219,14.260000228881836,13.640000343322754,13.729999542236328,56912400.0 2002-10-08,13.220000267028809,14.09000015258789,13.09000015258789,14.039999961853027,85399200.0 2002-10-09,13.460000038146973,13.8100004196167,12.949999809265137,13.0,81753200.0 2002-10-10,14.180000305175781,14.420000076293945,13.489999771118164,13.489999771118164,83505000.0 2002-10-11,15.220000267028809,15.25,14.149999618530273,14.390000343322754,77757500.0 2002-10-14,15.100000381469727,15.1899995803833,14.600000381469727,14.920000076293945,48236600.0 2002-10-15,16.520000457763672,16.549999237060547,15.119999885559082,15.9399995803833,109131100.0 2002-10-16,13.539999961853027,14.119999885559082,13.420000076293945,13.529999732971191,155210300.0 2002-10-17,14.229999542236328,14.289999961853027,13.90999984741211,14.220000267028809,103266700.0 2002-10-18,14.460000038146973,14.5,13.6899995803833,14.239999771118164,73323700.0 2002-10-21,15.449999809265137,15.529999732971191,14.149999618530273,14.220000267028809,87945600.0 2002-10-22,15.119999885559082,15.470000267028809,14.739999771118164,14.850000381469727,74188700.0 2002-10-23,16.15999984741211,16.280000686645508,15.020000457763672,15.069999694824219,91799700.0 2002-10-24,15.630000114440918,16.65999984741211,15.569999694824219,16.350000381469727,86356300.0 2002-10-25,16.59000015258789,16.600000381469727,15.59000015258789,15.6899995803833,69819200.0 2002-10-28,16.809999465942383,17.280000686645508,16.540000915527344,17.1299991607666,85986500.0 2002-10-29,16.399999618530273,16.93000030517578,16.049999237060547,16.700000762939453,79050400.0 2002-10-30,16.989999771118164,17.3799991607666,16.389999389648438,16.579999923706055,80766700.0 2002-10-31,17.299999237060547,17.510000228881836,16.81999969482422,17.110000610351562,77160500.0 2002-11-01,18.299999237060547,18.479999542236328,16.90999984741211,17.100000381469727,85017800.0 2002-11-04,18.770000457763672,19.229999542236328,18.43000030517578,18.8700008392334,80962600.0 2002-11-05,18.350000381469727,18.770000457763672,17.709999084472656,18.360000610351562,71532500.0 2002-11-06,19.149999618530273,19.229999542236328,18.239999771118164,18.489999771118164,81286600.0 2002-11-07,18.440000534057617,19.079999923706055,18.200000762939453,18.68000030517578,66486000.0 2002-11-08,18.149999618530273,18.8799991607666,18.049999237060547,18.3700008392334,49747500.0 2002-11-11,17.34000015258789,18.15999984741211,17.270000457763672,17.959999084472656,40879200.0 2002-11-12,17.790000915527344,18.309999465942383,17.5,17.520000457763672,54639500.0 2002-11-13,18.1200008392334,18.229999542236328,17.530000686645508,17.6200008392334,65938300.0 2002-11-14,19.209999084472656,19.290000915527344,18.600000381469727,18.8700008392334,64924500.0 2002-11-15,18.799999237060547,18.920000076293945,18.100000381469727,18.479999542236328,73472600.0 2002-11-18,18.549999237060547,19.18000030517578,18.479999542236328,19.079999923706055,52772600.0 2002-11-19,18.149999618530273,18.579999923706055,18.010000228881836,18.309999465942383,51321400.0 2002-11-20,19.149999618530273,19.170000076293945,18.079999923706055,18.239999771118164,64934300.0 2002-11-21,20.209999084472656,20.3700008392334,19.350000381469727,19.399999618530273,90938900.0 2002-11-22,20.049999237060547,20.389999389648438,19.610000610351562,19.809999465942383,59559700.0 2002-11-25,20.479999542236328,20.559999465942383,19.899999618530273,20.049999237060547,53680200.0 2002-11-26,20.200000762939453,20.700000762939453,20.0,20.510000228881836,70854100.0 2002-11-27,20.899999618530273,21.100000381469727,20.399999618530273,20.56999969482422,50910900.0 2002-11-29,20.8799991607666,21.299999237060547,20.600000381469727,21.190000534057617,20667400.0 2002-12-02,21.049999237060547,22.09000015258789,20.770000457763672,21.8799991607666,83017000.0 2002-12-03,20.309999465942383,20.90999984741211,20.149999618530273,20.899999618530273,53659700.0 2002-12-04,19.670000076293945,20.049999237060547,19.299999237060547,19.399999618530273,75039800.0 2002-12-05,18.959999084472656,20.149999618530273,18.8799991607666,20.06999969482422,87944700.0 2002-12-06,18.709999084472656,19.020000457763672,18.3799991607666,18.610000610351562,71640400.0 2002-12-09,17.68000030517578,18.5,17.639999389648438,18.450000762939453,71922900.0 2002-12-10,18.1299991607666,18.5,17.719999313354492,17.829999923706055,58576400.0 2002-12-11,18.15999984741211,18.40999984741211,17.760000228881836,17.940000534057617,55585900.0 2002-12-12,18.190000534057617,18.579999923706055,17.950000762939453,18.40999984741211,54295800.0 2002-12-13,17.579999923706055,18.0,17.559999465942383,17.850000381469727,53468200.0 2002-12-16,18.219999313354492,18.239999771118164,17.600000381469727,17.690000534057617,51245600.0 2002-12-17,17.889999389648438,18.309999465942383,17.75,18.190000534057617,52191400.0 2002-12-18,17.1299991607666,17.600000381469727,17.020000457763672,17.540000915527344,54053300.0 2002-12-19,17.0,17.479999542236328,16.649999618530273,16.979999542236328,59466800.0 2002-12-20,17.010000228881836,17.40999984741211,16.950000762939453,17.15999984741211,69088400.0 2002-12-23,17.209999084472656,17.399999618530273,16.829999923706055,16.860000610351562,35447500.0 2002-12-24,16.780000686645508,17.149999618530273,16.780000686645508,17.020000457763672,21515900.0 2002-12-26,16.690000534057617,17.239999771118164,16.6299991607666,16.889999389648438,29989200.0 2002-12-27,16.399999618530273,16.84000015258789,16.290000915527344,16.579999923706055,31252300.0 2002-12-30,15.760000228881836,16.549999237060547,15.739999771118164,16.440000534057617,56796600.0 2002-12-31,15.569999694824219,15.819999694824219,15.420000076293945,15.710000038146973,49986600.0 2003-01-02,16.690000534057617,16.729999542236328,15.65999984741211,16.020000457763672,57135100.0 2003-01-03,16.540000915527344,16.850000381469727,16.34000015258789,16.670000076293945,50271500.0 2003-01-06,17.18000030517578,17.459999084472656,16.600000381469727,16.700000762939453,57114300.0 2003-01-07,17.360000610351562,17.649999618530273,17.0,17.510000228881836,63853500.0 2003-01-08,16.68000030517578,17.299999237060547,16.59000015258789,17.170000076293945,55719700.0 2003-01-09,17.059999465942383,17.3799991607666,16.860000610351562,16.8799991607666,58692700.0 2003-01-10,17.420000076293945,17.5,16.860000610351562,17.040000915527344,54995200.0 2003-01-13,17.3799991607666,17.979999542236328,17.229999542236328,17.850000381469727,66865000.0 2003-01-14,17.790000915527344,17.84000015258789,17.34000015258789,17.559999465942383,80562500.0 2003-01-15,17.350000381469727,18.010000228881836,17.34000015258789,17.940000534057617,99754800.0 2003-01-16,17.200000762939453,17.530000686645508,17.110000610351562,17.450000762939453,54420100.0 2003-01-17,16.34000015258789,16.950000762939453,16.280000686645508,16.889999389648438,67963800.0 2003-01-21,16.290000915527344,16.59000015258789,16.229999542236328,16.270000457763672,57401500.0 2003-01-22,16.25,16.690000534057617,16.149999618530273,16.209999084472656,60169100.0 2003-01-23,16.670000076293945,16.780000686645508,16.190000534057617,16.530000686645508,51948900.0 2003-01-24,15.850000381469727,16.489999771118164,15.75,16.440000534057617,60831600.0 2003-01-27,15.880000114440918,16.1299991607666,15.479999542236328,15.489999771118164,56559500.0 2003-01-28,16.030000686645508,16.280000686645508,15.800000190734863,16.100000381469727,58387000.0 2003-01-29,16.65999984741211,16.690000534057617,15.699999809265137,15.9399995803833,63040400.0 2003-01-30,15.779999732971191,16.700000762939453,15.760000228881836,16.6299991607666,55537500.0 2003-01-31,15.65999984741211,15.850000381469727,15.140000343322754,15.390000343322754,65637900.0 2003-02-03,15.779999732971191,15.979999542236328,15.5,15.649999618530273,43773800.0 2003-02-04,15.640000343322754,15.779999732971191,15.329999923706055,15.569999694824219,41066900.0 2003-02-05,15.579999923706055,16.149999618530273,15.5,15.770000457763672,50881700.0 2003-02-06,15.40999984741211,15.710000038146973,15.260000228881836,15.489999771118164,47355000.0 2003-02-07,15.050000190734863,15.630000114440918,14.890000343322754,15.529999732971191,49537900.0 2003-02-10,15.270000457763672,15.449999809265137,14.880000114440918,15.069999694824219,52977000.0 2003-02-11,15.34000015258789,15.529999732971191,15.0600004196167,15.390000343322754,47251200.0 2003-02-12,15.149999618530273,15.420000076293945,15.109999656677246,15.279999732971191,38401800.0 2003-02-13,15.529999732971191,15.600000381469727,15.100000381469727,15.329999923706055,54625400.0 2003-02-14,16.149999618530273,16.200000762939453,15.529999732971191,15.680000305175781,54749800.0 2003-02-18,16.729999542236328,16.75,16.18000030517578,16.40999984741211,50500400.0 2003-02-19,16.780000686645508,17.059999465942383,16.5,16.989999771118164,51793600.0 2003-02-20,16.959999084472656,17.100000381469727,16.81999969482422,17.079999923706055,52122900.0 2003-02-21,16.790000915527344,17.049999237060547,16.420000076293945,17.040000915527344,61341900.0 2003-02-24,16.540000915527344,17.100000381469727,16.520000457763672,16.68000030517578,49143300.0 2003-02-25,16.729999542236328,16.790000915527344,16.0,16.290000915527344,58507600.0 2003-02-26,16.239999771118164,16.850000381469727,16.110000610351562,16.520000457763672,53413000.0 2003-02-27,16.700000762939453,16.770000457763672,16.299999237060547,16.3799991607666,50289500.0 2003-02-28,17.25,17.290000915527344,16.809999465942383,16.979999542236328,65249200.0 2003-03-03,16.65999984741211,17.309999465942383,16.579999923706055,17.1299991607666,58274100.0 2003-03-04,16.6200008392334,16.90999984741211,16.479999542236328,16.690000534057617,50779600.0 2003-03-05,16.979999542236328,17.09000015258789,16.600000381469727,16.65999984741211,49337000.0 2003-03-06,16.65999984741211,16.989999771118164,16.56999969482422,16.860000610351562,56422200.0 2003-03-07,16.010000228881836,16.190000534057617,15.720000267028809,15.859999656677246,91034200.0 2003-03-10,15.899999618530273,16.100000381469727,15.710000038146973,15.920000076293945,57545600.0 2003-03-11,15.850000381469727,16.100000381469727,15.8100004196167,15.970000267028809,49677600.0 2003-03-12,16.170000076293945,16.209999084472656,15.59000015258789,15.8100004196167,61890000.0 2003-03-13,17.350000381469727,17.360000610351562,16.399999618530273,16.6200008392334,78008100.0 2003-03-14,17.170000076293945,17.440000534057617,16.8799991607666,17.40999984741211,73086100.0 2003-03-17,18.059999465942383,18.18000030517578,16.940000534057617,17.0,77678200.0 2003-03-18,18.25,18.290000915527344,17.780000686645508,18.170000076293945,62210200.0 2003-03-19,17.979999542236328,18.200000762939453,17.670000076293945,18.09000015258789,64608400.0 2003-03-20,18.270000457763672,18.610000610351562,17.799999237060547,17.8700008392334,68798500.0 2003-03-21,18.920000076293945,19.010000228881836,18.5,18.690000534057617,73448400.0 2003-03-24,17.81999969482422,18.31999969482422,17.809999465942383,18.079999923706055,64780300.0 2003-03-25,18.040000915527344,18.239999771118164,17.649999618530273,17.93000030517578,60596500.0 2003-03-26,17.889999389648438,18.049999237060547,17.799999237060547,17.989999771118164,44360100.0 2003-03-27,17.579999923706055,17.81999969482422,17.420000076293945,17.610000610351562,46430300.0 2003-03-28,17.219999313354492,17.649999618530273,17.200000762939453,17.420000076293945,37304200.0 2003-03-31,16.280000686645508,16.81999969482422,16.260000228881836,16.649999618530273,66443100.0 2003-04-01,16.420000076293945,16.649999618530273,16.280000686645508,16.3799991607666,45993300.0 2003-04-02,17.520000457763672,17.600000381469727,17.0,17.0,56811800.0 2003-04-03,17.56999969482422,18.0,17.450000762939453,17.6200008392334,55164700.0 2003-04-04,17.049999237060547,17.68000030517578,16.850000381469727,17.6299991607666,56633700.0 2003-04-07,17.350000381469727,18.09000015258789,17.350000381469727,18.049999237060547,59299000.0 2003-04-08,17.100000381469727,17.479999542236328,16.940000534057617,17.389999389648438,48778100.0 2003-04-09,16.68000030517578,17.43000030517578,16.649999618530273,17.149999618530273,56516400.0 2003-04-10,16.8799991607666,16.979999542236328,16.559999465942383,16.860000610351562,44893000.0 2003-04-11,16.739999771118164,17.3799991607666,16.639999389648438,17.25,41744200.0 2003-04-14,17.15999984741211,17.200000762939453,16.649999618530273,16.81999969482422,41620500.0 2003-04-15,17.1299991607666,17.34000015258789,16.920000076293945,17.1299991607666,62708600.0 2003-04-16,18.15999984741211,18.31999969482422,17.799999237060547,17.959999084472656,106294400.0 2003-04-17,18.65999984741211,18.690000534057617,17.889999389648438,17.989999771118164,68959100.0 2003-04-21,18.649999618530273,18.790000915527344,18.290000915527344,18.549999237060547,50354700.0 2003-04-22,19.0,19.020000457763672,18.239999771118164,18.290000915527344,60474700.0 2003-04-23,19.479999542236328,19.559999465942383,18.889999389648438,19.049999237060547,63125000.0 2003-04-24,18.950000762939453,19.350000381469727,18.690000534057617,19.350000381469727,65451700.0 2003-04-25,18.280000686645508,18.59000015258789,18.059999465942383,18.549999237060547,60849000.0 2003-04-28,18.75,18.8799991607666,18.18000030517578,18.34000015258789,51125000.0 2003-04-29,18.920000076293945,19.270000457763672,18.700000762939453,18.969999313354492,60841900.0 2003-04-30,18.399999618530273,18.90999984741211,18.360000610351562,18.84000015258789,64415500.0 2003-05-01,18.530000686645508,18.760000228881836,18.299999237060547,18.3700008392334,52929100.0 2003-05-02,19.030000686645508,19.079999923706055,18.389999389648438,18.549999237060547,59571700.0 2003-05-05,19.020000457763672,19.43000030517578,18.969999313354492,19.239999771118164,55276200.0 2003-05-06,19.530000686645508,19.68000030517578,18.93000030517578,18.979999542236328,62109200.0 2003-05-07,19.200000762939453,19.540000915527344,19.059999465942383,19.280000686645508,53515100.0 2003-05-08,18.8700008392334,19.270000457763672,18.84000015258789,18.920000076293945,54055600.0 2003-05-09,19.579999923706055,19.579999923706055,19.170000076293945,19.329999923706055,51872500.0 2003-05-12,19.989999771118164,20.030000686645508,19.43000030517578,19.479999542236328,68815600.0 2003-05-13,19.829999923706055,19.959999084472656,19.649999618530273,19.790000915527344,46439800.0 2003-05-14,19.65999984741211,19.969999313354492,19.299999237060547,19.90999984741211,57713200.0 2003-05-15,20.0,20.110000610351562,19.610000610351562,19.850000381469727,71834200.0 2003-05-16,19.5,20.0,19.450000762939453,19.700000762939453,56693900.0 2003-05-19,18.670000076293945,19.309999465942383,18.6299991607666,19.149999618530273,59059300.0 2003-05-20,18.65999984741211,18.850000381469727,18.510000228881836,18.670000076293945,56797200.0 2003-05-21,18.84000015258789,18.889999389648438,18.56999969482422,18.790000915527344,49470700.0 2003-05-22,18.770000457763672,19.059999465942383,18.729999542236328,18.93000030517578,60999000.0 2003-05-23,18.809999465942383,18.989999771118164,18.719999313354492,18.770000457763672,36898400.0 2003-05-27,19.780000686645508,19.790000915527344,18.670000076293945,18.690000534057617,71371300.0 2003-05-28,19.739999771118164,20.100000381469727,19.610000610351562,19.850000381469727,69176900.0 2003-05-29,20.829999923706055,20.969999313354492,19.780000686645508,19.799999237060547,122283700.0 2003-05-30,20.81999969482422,21.010000228881836,20.440000534057617,20.8700008392334,69245000.0 2003-06-02,20.3799991607666,21.15999984741211,20.299999237060547,21.0,73472400.0 2003-06-03,21.100000381469727,21.1200008392334,20.18000030517578,20.360000610351562,67898600.0 2003-06-04,21.3799991607666,21.5,20.850000381469727,21.030000686645508,79271300.0 2003-06-05,21.84000015258789,21.950000762939453,20.799999237060547,21.09000015258789,88161800.0 2003-06-06,21.760000228881836,22.920000076293945,21.739999771118164,22.459999084472656,105871500.0 2003-06-09,21.670000076293945,21.780000686645508,21.139999389648438,21.59000015258789,50303400.0 2003-06-10,21.969999313354492,21.979999542236328,21.469999313354492,21.90999984741211,52440200.0 2003-06-11,21.889999389648438,21.959999084472656,21.399999618530273,21.530000686645508,54241500.0 2003-06-12,22.139999389648438,22.34000015258789,21.8799991607666,22.010000228881836,59508600.0 2003-06-13,21.360000610351562,22.059999465942383,21.200000762939453,21.959999084472656,58853400.0 2003-06-16,21.8700008392334,21.940000534057617,21.31999969482422,21.5,52015900.0 2003-06-17,21.450000762939453,22.010000228881836,21.3799991607666,21.969999313354492,50766600.0 2003-06-18,21.75,21.969999313354492,21.139999389648438,21.299999237060547,62519500.0 2003-06-19,21.1200008392334,21.920000076293945,21.1200008392334,21.65999984741211,69563700.0 2003-06-20,20.670000076293945,21.420000076293945,20.639999389648438,21.34000015258789,78909400.0 2003-06-23,20.360000610351562,20.969999313354492,20.049999237060547,20.700000762939453,59628100.0 2003-06-24,20.450000762939453,20.739999771118164,20.040000915527344,20.110000610351562,63799700.0 2003-06-25,20.040000915527344,20.829999923706055,19.989999771118164,20.530000686645508,61250600.0 2003-06-26,20.6299991607666,20.760000228881836,20.149999618530273,20.299999237060547,52904900.0 2003-06-27,20.56999969482422,21.1299991607666,20.530000686645508,20.700000762939453,63348200.0 2003-06-30,20.809999465942383,21.299999237060547,20.59000015258789,21.139999389648438,51457500.0 2003-07-01,21.40999984741211,21.5,20.510000228881836,20.8700008392334,64496600.0 2003-07-02,22.209999084472656,22.31999969482422,21.469999313354492,21.65999984741211,74291500.0 2003-07-03,21.719999313354492,22.309999465942383,21.709999084472656,21.969999313354492,40502400.0 2003-07-07,22.90999984741211,22.979999542236328,22.170000076293945,22.239999771118164,56553100.0 2003-07-08,23.149999618530273,23.399999618530273,22.670000076293945,22.829999923706055,64980800.0 2003-07-09,23.479999542236328,23.989999771118164,23.25,23.299999237060547,78521900.0 2003-07-10,22.90999984741211,23.299999237060547,22.610000610351562,23.06999969482422,63261600.0 2003-07-11,23.34000015258789,23.5,23.06999969482422,23.290000915527344,46535400.0 2003-07-14,24.020000457763672,24.579999923706055,23.850000381469727,24.270000457763672,76909400.0 2003-07-15,24.100000381469727,24.770000457763672,23.670000076293945,24.440000534057617,102323700.0 2003-07-16,25.309999465942383,25.5,24.81999969482422,25.239999771118164,128925700.0 2003-07-17,24.93000030517578,25.100000381469727,24.600000381469727,24.690000534057617,71736800.0 2003-07-18,24.65999984741211,25.149999618530273,24.149999618530273,25.100000381469727,65296900.0 2003-07-21,24.059999465942383,24.6299991607666,23.950000762939453,24.600000381469727,52851200.0 2003-07-22,24.420000076293945,24.530000686645508,24.049999237060547,24.389999389648438,61074300.0 2003-07-23,24.809999465942383,24.899999618530273,24.260000228881836,24.3700008392334,49058200.0 2003-07-24,23.969999313354492,25.170000076293945,23.950000762939453,25.149999618530273,58119100.0 2003-07-25,24.90999984741211,24.940000534057617,23.729999542236328,24.170000076293945,52627700.0 2003-07-28,24.760000228881836,25.1299991607666,24.610000610351562,24.920000076293945,45462200.0 2003-07-29,24.899999618530273,25.229999542236328,24.700000762939453,24.809999465942383,68217600.0 2003-07-30,24.489999771118164,24.8700008392334,24.280000686645508,24.860000610351562,40786200.0 2003-07-31,24.889999389648438,25.350000381469727,24.68000030517578,24.799999237060547,68692100.0 2003-08-01,25.020000457763672,25.06999969482422,24.729999542236328,24.780000686645508,48494900.0 2003-08-04,25.1299991607666,25.229999542236328,24.389999389648438,24.90999984741211,53570000.0 2003-08-05,24.270000457763672,25.1200008392334,24.229999542236328,25.1200008392334,51979800.0 2003-08-06,24.139999389648438,24.549999237060547,23.809999465942383,24.100000381469727,57799000.0 2003-08-07,23.989999771118164,24.299999237060547,23.860000610351562,23.940000534057617,48517800.0 2003-08-08,23.579999923706055,24.219999313354492,23.329999923706055,24.149999618530273,57453600.0 2003-08-11,23.899999618530273,24.1299991607666,23.579999923706055,23.6200008392334,41624600.0 2003-08-12,24.3700008392334,24.399999618530273,23.81999969482422,24.09000015258789,48475100.0 2003-08-13,24.709999084472656,25.0,24.299999237060547,24.5,51882500.0 2003-08-14,25.139999389648438,25.170000076293945,24.549999237060547,24.799999237060547,51830000.0 2003-08-15,25.049999237060547,25.25,24.809999465942383,25.09000015258789,21622800.0 2003-08-18,26.190000534057617,26.229999542236328,25.049999237060547,25.100000381469727,59081000.0 2003-08-19,26.469999313354492,26.540000915527344,25.920000076293945,26.3700008392334,55966300.0 2003-08-20,26.360000610351562,26.739999771118164,26.1299991607666,26.139999389648438,47210300.0 2003-08-21,26.389999389648438,26.780000686645508,26.010000228881836,26.690000534057617,66434900.0 2003-08-22,27.389999389648438,29.040000915527344,27.31999969482422,28.15999984741211,120604100.0 2003-08-25,27.239999771118164,27.760000228881836,27.06999969482422,27.559999465942383,52037500.0 2003-08-26,27.709999084472656,27.739999771118164,26.68000030517578,26.959999084472656,65213400.0 2003-08-27,28.020000457763672,28.079999923706055,27.420000076293945,27.610000610351562,58217200.0 2003-08-28,28.299999237060547,28.350000381469727,27.850000381469727,28.100000381469727,48631600.0 2003-08-29,28.59000015258789,28.649999618530273,28.040000915527344,28.18000030517578,41986600.0 2003-09-02,28.739999771118164,28.84000015258789,28.170000076293945,28.770000457763672,58841200.0 2003-09-03,28.219999313354492,28.969999313354492,28.040000915527344,28.940000534057617,60714800.0 2003-09-04,28.600000381469727,28.739999771118164,28.040000915527344,28.31999969482422,63744700.0 2003-09-05,28.709999084472656,29.100000381469727,28.3700008392334,28.829999923706055,68429900.0 2003-09-08,29.18000030517578,29.200000762939453,28.799999237060547,28.8799991607666,52154000.0 2003-09-09,28.790000915527344,29.1299991607666,28.65999984741211,29.0,49792900.0 2003-09-10,27.65999984741211,28.489999771118164,27.6299991607666,28.440000534057617,57999300.0 2003-09-11,28.030000686645508,28.350000381469727,27.290000915527344,27.6200008392334,56654900.0 2003-09-12,28.34000015258789,28.389999389648438,27.549999237060547,27.809999465942383,51931600.0 2003-09-15,27.989999771118164,28.450000762939453,27.90999984741211,28.329999923706055,36350400.0 2003-09-16,28.90999984741211,28.989999771118164,28.020000457763672,28.079999923706055,48748000.0 2003-09-17,28.8799991607666,29.3799991607666,28.770000457763672,28.940000534057617,52827300.0 2003-09-18,29.15999984741211,29.280000686645508,28.459999084472656,28.690000534057617,46619000.0 2003-09-19,29.170000076293945,29.360000610351562,28.829999923706055,29.299999237060547,53550300.0 2003-09-22,28.520000457763672,28.770000457763672,28.200000762939453,28.600000381469727,48490600.0 2003-09-23,28.940000534057617,29.0,28.420000076293945,28.510000228881836,43934300.0 2003-09-24,27.780000686645508,29.0,27.739999771118164,28.899999618530273,59596400.0 2003-09-25,27.450000762939453,28.350000381469727,27.399999618530273,27.940000534057617,57560700.0 2003-09-26,27.270000457763672,27.84000015258789,27.219999313354492,27.5,68682000.0 2003-09-29,28.3700008392334,28.399999618530273,27.469999313354492,27.549999237060547,65800400.0 2003-09-30,27.520000457763672,28.170000076293945,27.440000534057617,28.170000076293945,63410200.0 2003-10-01,28.6299991607666,28.729999542236328,27.809999465942383,27.81999969482422,59519900.0 2003-10-02,28.6200008392334,28.950000762939453,28.40999984741211,28.579999923706055,42385100.0 2003-10-03,29.610000610351562,29.799999237060547,29.200000762939453,29.270000457763672,66635500.0 2003-10-06,29.559999465942383,29.799999237060547,29.3799991607666,29.68000030517578,28955800.0 2003-10-07,29.950000762939453,29.989999771118164,29.149999618530273,29.280000686645508,47943100.0 2003-10-08,29.670000076293945,30.0,29.5,29.920000076293945,41147400.0 2003-10-09,29.770000457763672,30.389999389648438,29.479999542236328,29.709999084472656,76072800.0 2003-10-10,30.43000030517578,30.489999771118164,30.09000015258789,30.15999984741211,46206700.0 2003-10-13,30.799999237060547,30.940000534057617,30.479999542236328,30.709999084472656,41697500.0 2003-10-14,31.079999923706055,31.100000381469727,30.530000686645508,30.790000915527344,66909700.0 2003-10-15,31.760000228881836,32.779998779296875,31.6200008392334,32.77000045776367,110833700.0 2003-10-16,32.22999954223633,32.2599983215332,31.399999618530273,31.5,55199000.0 2003-10-17,31.65999984741211,32.38999938964844,31.56999969482422,32.27000045776367,52536500.0 2003-10-20,32.15999984741211,32.209999084472656,31.559999465942383,31.610000610351562,43090700.0 2003-10-21,32.119998931884766,32.33000183105469,32.0099983215332,32.279998779296875,50250800.0 2003-10-22,31.520000457763672,32.5,31.40999984741211,31.770000457763672,49873700.0 2003-10-23,31.219999313354492,31.389999389648438,30.889999389648438,30.920000076293945,48215300.0 2003-10-24,31.079999923706055,31.18000030517578,30.360000610351562,30.959999084472656,55915500.0 2003-10-27,31.420000076293945,31.549999237060547,31.239999771118164,31.25,37237300.0 2003-10-28,32.66999816894531,32.7400016784668,31.559999465942383,31.639999389648438,57041700.0 2003-10-29,32.79999923706055,32.91999816894531,32.43000030517578,32.5099983215332,47727900.0 2003-10-30,32.88999938964844,33.279998779296875,32.83000183105469,33.08000183105469,55581700.0 2003-10-31,32.95000076293945,33.130001068115234,32.77000045776367,32.93000030517578,39557700.0 2003-11-03,34.040000915527344,34.11000061035156,33.150001525878906,33.33000183105469,53324900.0 2003-11-04,33.68000030517578,34.0,33.56999969482422,33.90999984741211,42009400.0 2003-11-05,33.7400016784668,33.880001068115234,33.2400016784668,33.66999816894531,45615300.0 2003-11-06,34.119998931884766,34.220001220703125,33.439998626708984,33.900001525878906,42140200.0 2003-11-07,33.869998931884766,34.5099983215332,33.7400016784668,34.41999816894531,48461500.0 2003-11-10,33.38999938964844,34.13999938964844,33.22999954223633,34.0099983215332,54424600.0 2003-11-11,33.40999984741211,33.439998626708984,33.11000061035156,33.25,41184300.0 2003-11-12,34.099998474121094,34.290000915527344,33.5099983215332,33.56999969482422,49291000.0 2003-11-13,33.779998779296875,33.9900016784668,33.43000030517578,33.900001525878906,52569600.0 2003-11-14,32.79999923706055,33.97999954223633,32.70000076293945,33.84000015258789,59409400.0 2003-11-17,32.22999954223633,32.58000183105469,31.65999984741211,32.400001525878906,64927100.0 2003-11-18,31.84000015258789,32.630001068115234,31.809999465942383,32.5099983215332,57338800.0 2003-11-19,32.52000045776367,32.61000061035156,31.719999313354492,31.90999984741211,47996500.0 2003-11-20,31.829999923706055,32.790000915527344,31.760000228881836,32.25,59523800.0 2003-11-21,32.31999969482422,32.369998931884766,31.93000030517578,32.18000030517578,45646200.0 2003-11-24,33.459999084472656,33.4900016784668,32.5,32.5,45783200.0 2003-11-25,33.06999969482422,33.7400016784668,33.04999923706055,33.43000030517578,38861700.0 2003-11-26,33.349998474121094,33.599998474121094,32.88999938964844,33.400001525878906,42781700.0 2003-11-28,33.540000915527344,33.630001068115234,33.130001068115234,33.13999938964844,13253800.0 2003-12-01,34.040000915527344,34.13999938964844,33.52000045776367,33.81999969482422,47063000.0 2003-12-02,33.849998474121094,34.400001525878906,33.810001373291016,34.189998626708984,41987300.0 2003-12-03,33.34000015258789,34.34000015258789,33.25,34.06999969482422,49743600.0 2003-12-04,33.540000915527344,33.709999084472656,32.849998474121094,33.4900016784668,61217300.0 2003-12-05,32.099998474121094,32.72999954223633,32.0,32.459999084472656,66215400.0 2003-12-08,31.639999389648438,32.290000915527344,31.329999923706055,31.93000030517578,66864300.0 2003-12-09,30.25,31.93000030517578,30.110000610351562,31.860000610351562,81626300.0 2003-12-10,30.420000076293945,30.489999771118164,29.65999984741211,30.299999237060547,81153700.0 2003-12-11,30.90999984741211,30.989999771118164,30.329999923706055,30.5,56879100.0 2003-12-12,30.860000610351562,31.18000030517578,30.489999771118164,31.1299991607666,48042500.0 2003-12-15,30.239999771118164,31.530000686645508,30.100000381469727,31.5,60872700.0 2003-12-16,30.260000228881836,30.450000762939453,29.709999084472656,30.229999542236328,56367000.0 2003-12-17,30.170000076293945,30.56999969482422,29.959999084472656,30.290000915527344,57924100.0 2003-12-18,30.899999618530273,30.989999771118164,30.290000915527344,30.309999465942383,52707200.0 2003-12-19,30.56999969482422,31.149999618530273,30.360000610351562,30.989999771118164,55145700.0 2003-12-22,30.420000076293945,30.790000915527344,30.170000076293945,30.389999389648438,33894800.0 2003-12-23,31.110000610351562,31.139999389648438,30.3700008392334,30.5,37282300.0 2003-12-24,31.079999923706055,31.260000228881836,30.899999618530273,31.06999969482422,15596500.0 2003-12-26,31.360000610351562,31.540000915527344,31.139999389648438,31.18000030517578,11868800.0 2003-12-29,32.150001525878906,32.209999084472656,31.510000228881836,31.540000915527344,36514900.0 2003-12-30,32.040000915527344,32.369998931884766,31.940000534057617,32.22999954223633,31563100.0 2003-12-31,32.04999923706055,32.4900016784668,31.90999984741211,32.2400016784668,32092800.0 2004-01-02,32.15999984741211,32.599998474121094,32.029998779296875,32.36000061035156,37343200.0 2004-01-05,32.90999984741211,32.970001220703125,32.400001525878906,32.52000045776367,42611900.0 2004-01-06,32.900001525878906,33.0,32.619998931884766,32.91999816894531,38007600.0 2004-01-07,33.9900016784668,34.0,33.220001220703125,33.33000183105469,63665000.0 2004-01-08,34.2400016784668,34.349998474121094,33.900001525878906,34.16999816894531,50596000.0 2004-01-09,33.970001220703125,34.599998474121094,33.79999923706055,33.83000183105469,56841100.0 2004-01-12,34.150001525878906,34.33000183105469,33.86000061035156,34.27000045776367,50664500.0 2004-01-13,33.59000015258789,34.38999938964844,33.2599983215332,34.33000183105469,68191900.0 2004-01-14,33.38999938964844,33.849998474121094,33.13999938964844,33.790000915527344,75452000.0 2004-01-15,33.060001373291016,33.40999984741211,32.66999816894531,32.709999084472656,82565000.0 2004-01-16,32.88999938964844,33.380001068115234,32.68000030517578,33.369998931884766,54502900.0 2004-01-20,32.61000061035156,33.060001373291016,32.279998779296875,32.9900016784668,47694300.0 2004-01-21,32.20000076293945,32.29999923706055,31.81999969482422,32.2400016784668,56228700.0 2004-01-22,31.6299991607666,32.36000061035156,31.59000015258789,32.27000045776367,51950200.0 2004-01-23,31.75,32.0099983215332,31.479999542236328,31.899999618530273,45845000.0 2004-01-26,32.43000030517578,32.4900016784668,31.700000762939453,31.700000762939453,41329300.0 2004-01-27,31.6299991607666,32.349998474121094,31.600000381469727,32.29999923706055,51436200.0 2004-01-28,31.3799991607666,32.20000076293945,31.170000076293945,31.8799991607666,61499400.0 2004-01-29,30.889999389648438,31.559999465942383,30.520000457763672,31.559999465942383,84928900.0 2004-01-30,30.520000457763672,30.989999771118164,30.350000381469727,30.8799991607666,64192400.0 2004-02-02,30.31999969482422,30.950000762939453,30.209999084472656,30.899999618530273,65039500.0 2004-02-03,31.399999618530273,31.43000030517578,30.31999969482422,30.440000534057617,62375400.0 2004-02-04,30.020000457763672,31.0,30.010000228881836,30.950000762939453,79361900.0 2004-02-05,29.920000076293945,30.440000534057617,29.75,30.350000381469727,74618700.0 2004-02-06,30.8799991607666,30.940000534057617,29.989999771118164,30.049999237060547,55401000.0 2004-02-09,30.56999969482422,31.100000381469727,30.479999542236328,31.100000381469727,36540300.0 2004-02-10,30.540000915527344,30.90999984741211,30.329999923706055,30.68000030517578,36344100.0 2004-02-11,30.989999771118164,31.15999984741211,30.530000686645508,30.8700008392334,52150100.0 2004-02-12,30.739999771118164,31.3799991607666,30.719999313354492,30.950000762939453,38205500.0 2004-02-13,30.139999389648438,31.190000534057617,29.860000610351562,31.0,63292500.0 2004-02-17,30.809999465942383,30.889999389648438,30.209999084472656,30.3799991607666,40220700.0 2004-02-18,30.600000381469727,30.959999084472656,30.540000915527344,30.84000015258789,42232600.0 2004-02-19,29.889999389648438,31.100000381469727,29.850000381469727,30.940000534057617,60100700.0 2004-02-20,30.0,30.100000381469727,29.5,30.09000015258789,70620300.0 2004-02-23,29.0,30.030000686645508,28.649999618530273,29.989999771118164,92175800.0 2004-02-24,29.200000762939453,29.43000030517578,28.770000457763672,28.799999237060547,68433000.0 2004-02-25,29.6200008392334,29.770000457763672,29.299999237060547,29.43000030517578,54661900.0 2004-02-26,29.5,29.8700008392334,29.350000381469727,29.540000915527344,45906300.0 2004-02-27,29.200000762939453,29.729999542236328,29.100000381469727,29.700000762939453,58987700.0 2004-03-01,29.690000534057617,29.75,28.850000381469727,29.040000915527344,65372800.0 2004-03-02,29.600000381469727,30.139999389648438,29.559999465942383,29.75,65223700.0 2004-03-03,29.040000915527344,29.65999984741211,28.84000015258789,29.559999465942383,68249000.0 2004-03-04,29.649999618530273,29.700000762939453,29.049999237060547,29.06999969482422,60135800.0 2004-03-05,28.950000762939453,29.3799991607666,28.770000457763672,28.959999084472656,118682400.0 2004-03-08,27.700000762939453,29.100000381469727,27.6200008392334,29.059999465942383,105763200.0 2004-03-09,27.979999542236328,28.100000381469727,27.520000457763672,27.75,92538800.0 2004-03-10,27.309999465942383,28.25,27.170000076293945,28.040000915527344,88033100.0 2004-03-11,27.079999923706055,27.790000915527344,27.040000915527344,27.09000015258789,97958600.0 2004-03-12,27.690000534057617,27.729999542236328,27.360000610351562,27.5,56526800.0 2004-03-15,27.100000381469727,27.59000015258789,27.030000686645508,27.56999969482422,54857000.0 2004-03-16,27.15999984741211,27.510000228881836,26.719999313354492,27.31999969482422,67306500.0 2004-03-17,27.790000915527344,27.899999618530273,27.329999923706055,27.440000534057617,55548300.0 2004-03-18,27.200000762939453,27.809999465942383,27.110000610351562,27.739999771118164,70686100.0 2004-03-19,26.489999771118164,27.3700008392334,26.3799991607666,27.049999237060547,83734500.0 2004-03-22,26.229999542236328,26.489999771118164,26.030000686645508,26.260000228881836,73006200.0 2004-03-23,26.15999984741211,26.700000762939453,26.100000381469727,26.5,70217700.0 2004-03-24,26.530000686645508,26.8700008392334,26.15999984741211,26.219999313354492,69501200.0 2004-03-25,27.790000915527344,27.799999237060547,26.860000610351562,26.899999618530273,84754400.0 2004-03-26,27.3799991607666,27.850000381469727,27.31999969482422,27.780000686645508,65644100.0 2004-03-29,27.690000534057617,27.950000762939453,27.5,27.649999618530273,66249300.0 2004-03-30,27.43000030517578,27.540000915527344,27.100000381469727,27.43000030517578,62191000.0 2004-03-31,27.200000762939453,27.469999313354492,27.020000457763672,27.420000076293945,57809100.0 2004-04-01,27.3799991607666,27.780000686645508,27.280000686645508,27.3700008392334,55051700.0 2004-04-02,28.1200008392334,28.1200008392334,27.649999618530273,28.0,78672000.0 2004-04-05,28.549999237060547,28.559999465942383,28.1200008392334,28.299999237060547,47534500.0 2004-04-06,28.270000457763672,28.450000762939453,28.040000915527344,28.25,70147800.0 2004-04-07,27.6200008392334,28.1299991607666,27.479999542236328,28.079999923706055,72680200.0 2004-04-08,27.3700008392334,28.139999389648438,27.200000762939453,28.079999923706055,71791400.0 2004-04-12,27.600000381469727,27.770000457763672,27.229999542236328,27.700000762939453,51016700.0 2004-04-13,27.670000076293945,27.8799991607666,27.440000534057617,27.8700008392334,83164700.0 2004-04-14,27.3700008392334,27.610000610351562,27.1299991607666,27.209999084472656,79211500.0 2004-04-15,26.65999984741211,27.420000076293945,26.56999969482422,27.40999984741211,90498900.0 2004-04-16,26.450000762939453,26.81999969482422,26.260000228881836,26.760000228881836,63905000.0 2004-04-19,26.68000030517578,26.739999771118164,26.299999237060547,26.40999984741211,51522500.0 2004-04-20,26.06999969482422,26.90999984741211,26.030000686645508,26.690000534057617,50610200.0 2004-04-21,26.280000686645508,26.5,25.829999923706055,26.1299991607666,61959800.0 2004-04-22,26.520000457763672,26.75,25.850000381469727,25.969999313354492,65165300.0 2004-04-23,27.530000686645508,27.56999969482422,26.649999618530273,26.799999237060547,65204700.0 2004-04-26,27.149999618530273,27.579999923706055,26.90999984741211,27.540000915527344,56761000.0 2004-04-27,26.8799991607666,27.290000915527344,26.8700008392334,27.229999542236328,53607000.0 2004-04-28,26.350000381469727,27.059999465942383,26.280000686645508,26.68000030517578,61432500.0 2004-04-29,26.1299991607666,26.729999542236328,25.809999465942383,26.43000030517578,76355500.0 2004-04-30,25.729999542236328,26.350000381469727,25.719999313354492,26.219999313354492,71322000.0 2004-05-03,26.040000915527344,26.350000381469727,25.610000610351562,26.049999237060547,61588700.0 2004-05-04,26.280000686645508,26.6299991607666,25.950000762939453,26.31999969482422,60991900.0 2004-05-05,26.200000762939453,26.579999923706055,26.010000228881836,26.43000030517578,41486800.0 2004-05-06,25.979999542236328,26.1299991607666,25.780000686645508,25.93000030517578,54138700.0 2004-05-07,26.469999313354492,26.829999923706055,25.93000030517578,25.93000030517578,69608900.0 2004-05-10,26.549999237060547,26.670000076293945,26.139999389648438,26.290000915527344,71539700.0 2004-05-11,27.770000457763672,27.780000686645508,26.790000915527344,26.850000381469727,82353000.0 2004-05-12,27.56999969482422,27.770000457763672,26.81999969482422,27.600000381469727,81059000.0 2004-05-13,27.440000534057617,27.610000610351562,27.100000381469727,27.389999389648438,59959000.0 2004-05-14,27.040000915527344,27.489999771118164,26.90999984741211,27.389999389648438,51872800.0 2004-05-17,26.84000015258789,27.299999237060547,26.440000534057617,26.520000457763672,64859800.0 2004-05-18,27.149999618530273,27.469999313354492,27.059999465942383,27.200000762939453,55177200.0 2004-05-19,27.110000610351562,27.950000762939453,27.110000610351562,27.610000610351562,77032600.0 2004-05-20,27.40999984741211,27.6200008392334,27.229999542236328,27.31999969482422,52381300.0 2004-05-21,27.549999237060547,27.75,27.350000381469727,27.729999542236328,46798400.0 2004-05-24,27.739999771118164,27.920000076293945,27.559999465942383,27.809999465942383,45718100.0 2004-05-25,28.100000381469727,28.309999465942383,27.479999542236328,27.649999618530273,65523400.0 2004-05-26,28.3700008392334,28.479999542236328,27.989999771118164,28.059999465942383,50431600.0 2004-05-27,28.450000762939453,28.540000915527344,28.18000030517578,28.489999771118164,55379500.0 2004-05-28,28.549999237060547,28.979999542236328,28.489999771118164,28.520000457763672,48045200.0 2004-06-01,28.329999923706055,28.719999313354492,28.079999923706055,28.3700008392334,51164300.0 2004-06-02,28.010000228881836,28.420000076293945,27.889999389648438,28.40999984741211,49706200.0 2004-06-03,27.40999984741211,27.899999618530273,27.360000610351562,27.8700008392334,56286200.0 2004-06-04,28.139999389648438,28.5,28.030000686645508,28.399999618530273,62251700.0 2004-06-07,28.75,28.770000457763672,28.229999542236328,28.440000534057617,37487500.0 2004-06-08,28.989999771118164,29.010000228881836,28.43000030517578,28.520000457763672,48237500.0 2004-06-09,28.399999618530273,28.850000381469727,28.3799991607666,28.780000686645508,46163000.0 2004-06-10,28.639999389648438,28.68000030517578,28.360000610351562,28.510000228881836,42508600.0 2004-06-14,27.989999771118164,28.350000381469727,27.850000381469727,28.229999542236328,37832900.0 2004-06-15,28.43000030517578,28.649999618530273,28.15999984741211,28.25,47001700.0 2004-06-16,28.1200008392334,28.389999389648438,28.100000381469727,28.350000381469727,34035000.0 2004-06-17,27.6299991607666,28.040000915527344,27.59000015258789,27.979999542236328,38966500.0 2004-06-18,27.639999389648438,27.899999618530273,27.34000015258789,27.5,52413700.0 2004-06-21,27.520000457763672,28.209999084472656,27.5,27.850000381469727,43528400.0 2004-06-22,28.040000915527344,28.09000015258789,27.459999084472656,27.610000610351562,46902000.0 2004-06-23,28.520000457763672,28.559999465942383,27.860000610351562,28.040000915527344,51711400.0 2004-06-24,27.950000762939453,28.600000381469727,27.8799991607666,28.459999084472656,55033300.0 2004-06-25,27.780000686645508,28.100000381469727,27.1299991607666,27.770000457763672,68915000.0 2004-06-28,27.3799991607666,27.969999313354492,27.229999542236328,27.920000076293945,51702300.0 2004-06-29,27.600000381469727,27.6200008392334,27.149999618530273,27.200000762939453,52663300.0 2004-06-30,27.600000381469727,27.899999618530273,27.31999969482422,27.729999542236328,50573400.0 2004-07-01,27.020000457763672,27.479999542236328,26.690000534057617,27.389999389648438,68757000.0 2004-07-02,26.329999923706055,26.860000610351562,26.25,26.829999923706055,46758300.0 2004-07-06,26.110000610351562,26.280000686645508,25.68000030517578,26.020000457763672,60479300.0 2004-07-07,26.34000015258789,26.579999923706055,26.059999465942383,26.1200008392334,45902500.0 2004-07-08,26.219999313354492,26.549999237060547,26.1299991607666,26.270000457763672,47125200.0 2004-07-09,26.56999969482422,26.729999542236328,26.389999389648438,26.450000762939453,38190800.0 2004-07-12,26.239999771118164,26.31999969482422,25.68000030517578,26.059999465942383,59662200.0 2004-07-13,26.139999389648438,26.489999771118164,26.049999237060547,26.360000610351562,77788900.0 2004-07-14,23.3799991607666,24.170000076293945,23.25,24.100000381469727,283538400.0 2004-07-15,23.149999618530273,23.56999969482422,23.139999389648438,23.469999313354492,95308000.0 2004-07-16,22.729999542236328,23.469999313354492,22.649999618530273,23.450000762939453,85373900.0 2004-07-19,22.90999984741211,23.25,22.760000228881836,22.84000015258789,58998200.0 2004-07-20,23.239999771118164,23.270000457763672,22.959999084472656,22.979999542236328,60254800.0 2004-07-21,22.559999465942383,23.520000457763672,22.510000228881836,23.489999771118164,72208300.0 2004-07-22,23.270000457763672,23.489999771118164,22.459999084472656,22.479999542236328,75064700.0 2004-07-23,22.670000076293945,23.15999984741211,22.6299991607666,23.040000915527344,75635600.0 2004-07-26,22.969999313354492,23.09000015258789,22.65999984741211,22.860000610351562,81010800.0 2004-07-27,23.270000457763672,23.440000534057617,22.979999542236328,23.200000762939453,87134700.0 2004-07-28,23.459999084472656,23.559999465942383,22.81999969482422,23.1200008392334,78531400.0 2004-07-29,24.239999771118164,24.450000762939453,23.6200008392334,23.700000762939453,104103900.0 2004-07-30,24.3799991607666,24.639999389648438,23.850000381469727,23.8700008392334,83593700.0 2004-08-02,24.899999618530273,24.940000534057617,23.940000534057617,24.040000915527344,67142500.0 2004-08-03,24.170000076293945,24.989999771118164,24.110000610351562,24.780000686645508,59729200.0 2004-08-04,23.969999313354492,24.270000457763672,23.700000762939453,24.040000915527344,56196400.0 2004-08-05,23.670000076293945,24.209999084472656,23.25,24.049999237060547,55750000.0 2004-08-06,22.770000457763672,23.469999313354492,22.690000534057617,23.25,55989300.0 2004-08-09,22.56999969482422,22.989999771118164,22.530000686645508,22.93000030517578,44138600.0 2004-08-10,22.540000915527344,22.729999542236328,22.200000762939453,22.670000076293945,56624800.0 2004-08-11,22.15999984741211,22.260000228881836,21.809999465942383,22.15999984741211,60898200.0 2004-08-12,21.239999771118164,22.049999237060547,21.190000534057617,21.950000762939453,70257800.0 2004-08-13,21.559999465942383,21.65999984741211,21.030000686645508,21.5,71215300.0 2004-08-16,21.420000076293945,21.920000076293945,21.34000015258789,21.56999969482422,59703500.0 2004-08-17,21.510000228881836,21.860000610351562,21.489999771118164,21.700000762939453,57635800.0 2004-08-18,22.219999313354492,22.239999771118164,21.3700008392334,21.399999618530273,61340100.0 2004-08-19,22.010000228881836,22.270000457763672,21.739999771118164,22.170000076293945,57308500.0 2004-08-20,21.6200008392334,21.950000762939453,21.610000610351562,21.920000076293945,58080900.0 2004-08-23,21.889999389648438,22.100000381469727,21.760000228881836,21.81999969482422,50437200.0 2004-08-24,21.670000076293945,22.200000762939453,21.559999465942383,22.18000030517578,52267600.0 2004-08-25,21.950000762939453,22.1299991607666,21.530000686645508,21.690000534057617,60583200.0 2004-08-26,21.770000457763672,21.90999984741211,21.700000762939453,21.860000610351562,44164900.0 2004-08-27,22.020000457763672,22.270000457763672,21.81999969482422,21.860000610351562,47383800.0 2004-08-30,21.600000381469727,22.040000915527344,21.56999969482422,21.989999771118164,43030700.0 2004-08-31,21.290000915527344,21.489999771118164,20.860000610351562,21.399999618530273,79067200.0 2004-09-01,21.43000030517578,21.700000762939453,21.030000686645508,21.100000381469727,61731300.0 2004-09-02,21.6299991607666,21.719999313354492,21.260000228881836,21.399999618530273,71285400.0 2004-09-03,20.049999237060547,20.18000030517578,19.850000381469727,19.969999313354492,172209600.0 2004-09-07,19.889999389648438,20.25,19.729999542236328,20.229999542236328,77890100.0 2004-09-08,19.719999313354492,20.059999465942383,19.690000534057617,19.8799991607666,75333400.0 2004-09-09,20.170000076293945,20.329999923706055,19.709999084472656,19.899999618530273,95633700.0 2004-09-10,20.56999969482422,20.700000762939453,19.979999542236328,20.209999084472656,67196300.0 2004-09-13,20.799999237060547,21.18000030517578,20.600000381469727,20.770000457763672,81674100.0 2004-09-14,20.770000457763672,20.959999084472656,20.549999237060547,20.829999923706055,52849200.0 2004-09-15,20.420000076293945,20.6200008392334,20.200000762939453,20.610000610351562,59712200.0 2004-09-16,20.110000610351562,20.600000381469727,20.06999969482422,20.469999313354492,57764200.0 2004-09-17,20.59000015258789,20.6200008392334,19.899999618530273,20.290000915527344,93816900.0 2004-09-20,20.920000076293945,21.25,20.450000762939453,20.469999313354492,74890500.0 2004-09-21,21.079999923706055,21.350000381469727,20.979999542236328,21.15999984741211,59345700.0 2004-09-22,20.420000076293945,21.049999237060547,20.420000076293945,21.0,62599600.0 2004-09-23,20.3799991607666,20.610000610351562,20.270000457763672,20.469999313354492,68326100.0 2004-09-24,20.1299991607666,20.700000762939453,20.06999969482422,20.450000762939453,62089700.0 2004-09-27,19.920000076293945,20.420000076293945,19.850000381469727,19.969999313354492,56423800.0 2004-09-28,19.68000030517578,20.350000381469727,19.639999389648438,20.09000015258789,78060400.0 2004-09-29,20.06999969482422,20.260000228881836,19.719999313354492,19.770000457763672,63569000.0 2004-09-30,20.059999465942383,20.3799991607666,19.829999923706055,20.170000076293945,72528600.0 2004-10-01,20.850000381469727,20.920000076293945,20.229999542236328,20.299999237060547,73823500.0 2004-10-04,21.1299991607666,21.350000381469727,20.850000381469727,21.170000076293945,74330300.0 2004-10-05,21.31999969482422,21.479999542236328,20.979999542236328,21.040000915527344,72053700.0 2004-10-06,21.1299991607666,21.299999237060547,20.940000534057617,21.170000076293945,57720900.0 2004-10-07,21.239999771118164,21.56999969482422,21.09000015258789,21.110000610351562,74716700.0 2004-10-08,20.549999237060547,21.270000457763672,20.489999771118164,21.049999237060547,67165500.0 2004-10-11,20.610000610351562,20.84000015258789,20.309999465942383,20.68000030517578,49603700.0 2004-10-12,20.280000686645508,20.520000457763672,20.219999313354492,20.31999969482422,78499600.0 2004-10-13,20.989999771118164,21.530000686645508,20.860000610351562,21.360000610351562,149009700.0 2004-10-14,20.510000228881836,21.049999237060547,20.450000762939453,20.979999542236328,83884100.0 2004-10-15,20.610000610351562,20.829999923706055,20.3799991607666,20.670000076293945,69746900.0 2004-10-18,20.790000915527344,20.799999237060547,20.350000381469727,20.559999465942383,60292700.0 2004-10-19,20.799999237060547,21.309999465942383,20.760000228881836,21.059999465942383,84806900.0 2004-10-20,21.450000762939453,21.459999084472656,20.729999542236328,20.729999542236328,81351700.0 2004-10-21,21.690000534057617,21.90999984741211,21.40999984741211,21.639999389648438,76560700.0 2004-10-22,21.299999237060547,21.770000457763672,21.260000228881836,21.639999389648438,58136500.0 2004-10-25,21.309999465942383,21.549999237060547,21.219999313354492,21.219999313354492,60217200.0 2004-10-26,21.399999618530273,21.459999084472656,21.200000762939453,21.399999618530273,58924900.0 2004-10-27,22.0,22.219999313354492,21.309999465942383,21.360000610351562,63922000.0 2004-10-28,22.270000457763672,22.610000610351562,21.940000534057617,21.950000762939453,66702100.0 2004-10-29,22.260000228881836,22.5,22.170000076293945,22.329999923706055,62332400.0 2004-11-01,22.440000534057617,22.489999771118164,22.149999618530273,22.190000534057617,49790900.0 2004-11-02,22.610000610351562,22.829999923706055,22.260000228881836,22.34000015258789,70811600.0 2004-11-03,22.670000076293945,23.1200008392334,22.40999984741211,23.0,85151700.0 2004-11-04,22.8799991607666,22.8799991607666,22.479999542236328,22.479999542236328,61146600.0 2004-11-05,23.360000610351562,23.3799991607666,23.1200008392334,23.149999618530273,73254400.0 2004-11-08,23.229999542236328,23.40999984741211,23.1200008392334,23.219999313354492,51251300.0 2004-11-09,23.079999923706055,23.25,22.979999542236328,23.200000762939453,47597700.0 2004-11-10,22.860000610351562,23.040000915527344,22.540000915527344,22.90999984741211,88258000.0 2004-11-11,23.170000076293945,23.270000457763672,22.889999389648438,23.030000686645508,67583100.0 2004-11-12,23.690000534057617,23.760000228881836,22.8799991607666,23.31999969482422,92808700.0 2004-11-15,23.770000457763672,23.790000915527344,23.40999984741211,23.559999465942383,66704100.0 2004-11-16,23.84000015258789,23.8799991607666,23.459999084472656,23.6299991607666,61415500.0 2004-11-17,24.31999969482422,24.540000915527344,23.959999084472656,23.989999771118164,80856100.0 2004-11-18,24.799999237060547,24.989999771118164,24.209999084472656,24.260000228881836,66373900.0 2004-11-19,24.15999984741211,24.729999542236328,24.110000610351562,24.68000030517578,80311000.0 2004-11-22,24.100000381469727,24.1200008392334,23.81999969482422,23.959999084472656,58668000.0 2004-11-23,23.3700008392334,23.93000030517578,23.149999618530273,23.729999542236328,92066600.0 2004-11-24,23.610000610351562,23.68000030517578,23.309999465942383,23.540000915527344,52012100.0 2004-11-26,23.209999084472656,23.6200008392334,23.18000030517578,23.389999389648438,23031100.0 2004-11-29,23.059999465942383,23.600000381469727,22.770000457763672,23.299999237060547,66808800.0 2004-11-30,22.3799991607666,23.09000015258789,22.350000381469727,23.040000915527344,88946000.0 2004-12-01,23.100000381469727,23.100000381469727,22.450000762939453,22.5,84149400.0 2004-12-02,22.709999084472656,23.399999618530273,22.6299991607666,23.110000610351562,109438600.0 2004-12-03,23.90999984741211,24.5,23.899999618530273,24.43000030517578,142326300.0 2004-12-06,24.010000228881836,24.190000534057617,23.709999084472656,23.920000076293945,63400700.0 2004-12-07,23.479999542236328,24.25,23.459999084472656,23.969999313354492,68931000.0 2004-12-08,23.010000228881836,23.520000457763672,23.0,23.489999771118164,78960300.0 2004-12-09,22.760000228881836,23.110000610351562,22.549999237060547,22.81999969482422,112089700.0 2004-12-10,22.559999465942383,22.899999618530273,22.5,22.670000076293945,73460100.0 2004-12-13,22.6299991607666,22.809999465942383,22.440000534057617,22.65999984741211,57206500.0 2004-12-14,23.239999771118164,23.299999237060547,22.850000381469727,22.920000076293945,76379900.0 2004-12-15,23.139999389648438,23.459999084472656,23.049999237060547,23.270000457763672,64347800.0 2004-12-16,22.8700008392334,23.3799991607666,22.81999969482422,23.010000228881836,63974700.0 2004-12-17,22.770000457763672,23.100000381469727,22.510000228881836,22.75,93531700.0 2004-12-20,22.700000762939453,23.079999923706055,22.65999984741211,22.799999237060547,50719500.0 2004-12-21,23.489999771118164,23.5,22.979999542236328,23.059999465942383,67182000.0 2004-12-22,23.450000762939453,23.809999465942383,23.3799991607666,23.459999084472656,55746800.0 2004-12-23,23.540000915527344,23.600000381469727,23.350000381469727,23.389999389648438,35032100.0 2004-12-27,23.3700008392334,23.700000762939453,23.25,23.649999618530273,38878600.0 2004-12-28,23.280000686645508,23.540000915527344,23.25,23.360000610351562,41466900.0 2004-12-29,23.25,23.540000915527344,23.1299991607666,23.15999984741211,48375600.0 2004-12-30,23.25,23.43000030517578,23.170000076293945,23.229999542236328,32584800.0 2004-12-31,23.389999389648438,23.489999771118164,23.239999771118164,23.350000381469727,31951800.0 2005-01-03,23.06999969482422,23.790000915527344,23.049999237060547,23.639999389648438,64246900.0 2005-01-04,22.610000610351562,23.209999084472656,22.350000381469727,23.190000534057617,93729100.0 2005-01-05,22.389999389648438,22.780000686645508,22.3700008392334,22.469999313354492,73848800.0 2005-01-06,22.459999084472656,22.729999542236328,22.40999984741211,22.579999923706055,63440900.0 2005-01-07,22.799999237060547,22.93000030517578,22.469999313354492,22.729999542236328,82523000.0 2005-01-10,22.8799991607666,23.020000457763672,22.75,22.90999984741211,65393900.0 2005-01-11,22.540000915527344,22.780000686645508,22.399999618530273,22.709999084472656,114083400.0 2005-01-12,23.15999984741211,23.329999923706055,22.8700008392334,23.219999313354492,143219700.0 2005-01-13,22.81999969482422,23.209999084472656,22.75,23.110000610351562,73856600.0 2005-01-14,23.020000457763672,23.1299991607666,22.899999618530273,22.959999084472656,65148200.0 2005-01-18,22.940000534057617,22.950000762939453,22.639999389648438,22.8700008392334,63728200.0 2005-01-19,22.600000381469727,22.969999313354492,22.549999237060547,22.959999084472656,71776900.0 2005-01-20,22.579999923706055,22.829999923706055,22.399999618530273,22.520000457763672,68547100.0 2005-01-21,22.420000076293945,22.709999084472656,22.3799991607666,22.579999923706055,80971200.0 2005-01-24,21.989999771118164,22.540000915527344,21.889999389648438,22.489999771118164,83759500.0 2005-01-25,22.260000228881836,22.540000915527344,22.170000076293945,22.219999313354492,94826800.0 2005-01-26,22.420000076293945,22.59000015258789,22.299999237060547,22.489999771118164,69891500.0 2005-01-27,22.309999465942383,22.520000457763672,22.170000076293945,22.3799991607666,78986900.0 2005-01-28,22.239999771118164,22.56999969482422,22.079999923706055,22.350000381469727,76572300.0 2005-01-31,22.450000762939453,22.549999237060547,22.270000457763672,22.450000762939453,60540400.0 2005-02-01,22.6299991607666,22.75,22.389999389648438,22.489999771118164,67031800.0 2005-02-02,22.579999923706055,22.760000228881836,22.5,22.65999984741211,73565400.0 2005-02-03,22.3799991607666,22.639999389648438,22.170000076293945,22.489999771118164,60735900.0 2005-02-04,23.0,23.020000457763672,22.3700008392334,22.3799991607666,67594800.0 2005-02-07,22.90999984741211,23.18000030517578,22.8799991607666,22.93000030517578,53757300.0 2005-02-08,23.40999984741211,23.5,22.93000030517578,22.950000762939453,85233700.0 2005-02-09,23.299999237060547,23.479999542236328,23.15999984741211,23.420000076293945,69909500.0 2005-02-10,23.5,23.59000015258789,23.219999313354492,23.440000534057617,74162700.0 2005-02-11,24.170000076293945,24.34000015258789,23.18000030517578,23.229999542236328,101956900.0 2005-02-14,24.309999465942383,24.389999389648438,24.0,24.040000915527344,59197400.0 2005-02-15,24.469999313354492,24.6299991607666,24.15999984741211,24.190000534057617,80599700.0 2005-02-16,24.139999389648438,24.399999618530273,24.1299991607666,24.309999465942383,85307400.0 2005-02-17,23.6299991607666,24.31999969482422,23.549999237060547,24.200000762939453,80239800.0 2005-02-18,24.020000457763672,24.079999923706055,23.639999389648438,23.670000076293945,58126700.0 2005-02-22,23.760000228881836,24.40999984741211,23.639999389648438,23.770000457763672,80059700.0 2005-02-23,23.309999465942383,23.93000030517578,23.049999237060547,23.920000076293945,92071900.0 2005-02-24,23.700000762939453,23.719999313354492,23.149999618530273,23.309999465942383,78619300.0 2005-02-25,24.09000015258789,24.1200008392334,23.56999969482422,23.65999984741211,73552200.0 2005-02-28,23.989999771118164,24.489999771118164,23.860000610351562,24.15999984741211,78925000.0 2005-03-01,24.6200008392334,24.760000228881836,24.329999923706055,24.360000610351562,84308400.0 2005-03-02,24.520000457763672,24.799999237060547,24.350000381469727,24.399999618530273,78910100.0 2005-03-03,24.5,24.600000381469727,24.229999542236328,24.5,85790700.0 2005-03-04,24.68000030517578,25.010000228881836,24.489999771118164,24.700000762939453,66040200.0 2005-03-07,25.110000610351562,25.469999313354492,24.549999237060547,24.68000030517578,88515000.0 2005-03-08,24.799999237060547,25.43000030517578,24.780000686645508,24.969999313354492,55791600.0 2005-03-09,24.84000015258789,25.229999542236328,24.75,24.8700008392334,64168700.0 2005-03-10,24.850000381469727,25.1200008392334,24.34000015258789,24.93000030517578,81906000.0 2005-03-11,24.200000762939453,25.100000381469727,24.0,25.059999465942383,114213100.0 2005-03-14,24.270000457763672,24.43000030517578,24.110000610351562,24.25,45827400.0 2005-03-15,23.8799991607666,24.420000076293945,23.829999923706055,24.350000381469727,47097500.0 2005-03-16,23.540000915527344,24.040000915527344,23.510000228881836,23.559999465942383,59791000.0 2005-03-17,23.40999984741211,23.670000076293945,23.350000381469727,23.510000228881836,49047800.0 2005-03-18,23.40999984741211,23.65999984741211,23.3700008392334,23.610000610351562,62777800.0 2005-03-21,23.5,23.65999984741211,23.25,23.459999084472656,39608900.0 2005-03-22,23.020000457763672,23.65999984741211,23.0,23.56999969482422,49092300.0 2005-03-23,23.389999389648438,23.510000228881836,22.959999084472656,23.020000457763672,54286400.0 2005-03-24,23.18000030517578,23.610000610351562,23.18000030517578,23.520000457763672,34664000.0 2005-03-28,23.299999237060547,23.649999618530273,23.270000457763672,23.34000015258789,42922000.0 2005-03-29,23.149999618530273,23.399999618530273,23.049999237060547,23.34000015258789,53920200.0 2005-03-30,23.489999771118164,23.540000915527344,23.0,23.280000686645508,62360100.0 2005-03-31,23.229999542236328,23.540000915527344,23.1299991607666,23.510000228881836,41543800.0 2005-04-01,23.010000228881836,23.440000534057617,22.899999618530273,23.34000015258789,68253800.0 2005-04-04,22.93000030517578,23.110000610351562,22.649999618530273,23.100000381469727,60426700.0 2005-04-05,23.1299991607666,23.25,22.969999313354492,23.0,48086400.0 2005-04-06,23.049999237060547,23.309999465942383,23.0,23.209999084472656,53942200.0 2005-04-07,23.40999984741211,23.420000076293945,23.020000457763672,23.020000457763672,53264800.0 2005-04-08,23.290000915527344,23.700000762939453,23.25,23.3799991607666,45961000.0 2005-04-11,23.1200008392334,23.34000015258789,23.049999237060547,23.299999237060547,41972300.0 2005-04-12,23.219999313354492,23.25,22.639999389648438,23.1200008392334,84545900.0 2005-04-13,22.81999969482422,23.18000030517578,22.700000762939453,23.139999389648438,54061100.0 2005-04-14,22.489999771118164,22.799999237060547,22.469999313354492,22.739999771118164,68014000.0 2005-04-15,22.1200008392334,22.5,21.940000534057617,22.219999313354492,92484400.0 2005-04-18,22.209999084472656,22.489999771118164,22.100000381469727,22.229999542236328,53761600.0 2005-04-19,22.6299991607666,22.690000534057617,22.299999237060547,22.510000228881836,83774200.0 2005-04-20,22.65999984741211,23.440000534057617,22.6299991607666,23.399999618530273,110176600.0 2005-04-21,23.360000610351562,23.389999389648438,22.93000030517578,22.979999542236328,87063100.0 2005-04-22,23.239999771118164,23.309999465942383,23.059999465942383,23.270000457763672,65435600.0 2005-04-25,23.40999984741211,23.549999237060547,23.209999084472656,23.329999923706055,53857700.0 2005-04-26,23.31999969482422,23.899999618530273,23.190000534057617,23.229999542236328,71256500.0 2005-04-27,23.510000228881836,23.6200008392334,23.100000381469727,23.18000030517578,56785200.0 2005-04-28,23.190000534057617,23.6200008392334,23.1200008392334,23.350000381469727,57393400.0 2005-04-29,23.520000457763672,23.59000015258789,23.059999465942383,23.43000030517578,55078900.0 2005-05-02,23.549999237060547,23.56999969482422,23.350000381469727,23.5,41187800.0 2005-05-03,23.829999923706055,23.90999984741211,23.420000076293945,23.459999084472656,67738300.0 2005-05-04,24.110000610351562,24.200000762939453,23.670000076293945,23.81999969482422,62027600.0 2005-05-05,24.260000228881836,24.479999542236328,24.100000381469727,24.1299991607666,64257800.0 2005-05-06,24.489999771118164,24.5,24.309999465942383,24.440000534057617,54715400.0 2005-05-09,24.799999237060547,24.799999237060547,24.34000015258789,24.40999984741211,57982700.0 2005-05-10,24.670000076293945,24.829999923706055,24.200000762939453,24.610000610351562,59638900.0 2005-05-11,24.770000457763672,24.799999237060547,24.360000610351562,24.739999771118164,58065800.0 2005-05-12,24.84000015258789,25.049999237060547,24.049999237060547,24.790000915527344,82029500.0 2005-05-13,25.1200008392334,25.299999237060547,24.899999618530273,25.0,67874000.0 2005-05-16,25.329999923706055,25.350000381469727,25.0,25.06999969482422,45569200.0 2005-05-17,25.700000762939453,25.719999313354492,25.149999618530273,25.170000076293945,62302100.0 2005-05-18,25.93000030517578,26.030000686645508,25.600000381469727,25.709999084472656,68753500.0 2005-05-19,26.010000228881836,26.059999465942383,25.809999465942383,25.940000534057617,51994800.0 2005-05-20,26.350000381469727,26.389999389648438,25.850000381469727,25.90999984741211,53930700.0 2005-05-23,26.5,26.639999389648438,26.209999084472656,26.5,65404500.0 2005-05-24,26.959999084472656,26.979999542236328,26.350000381469727,26.3799991607666,76674100.0 2005-05-25,27.0,27.049999237060547,26.700000762939453,26.81999969482422,81197900.0 2005-05-26,27.3700008392334,27.389999389648438,27.06999969482422,27.1200008392334,59779000.0 2005-05-27,27.389999389648438,27.399999618530273,27.059999465942383,27.18000030517578,49826600.0 2005-05-31,26.959999084472656,27.3799991607666,26.899999618530273,27.260000228881836,62666000.0 2005-06-01,27.290000915527344,27.520000457763672,26.780000686645508,26.799999237060547,77530200.0 2005-06-02,27.59000015258789,27.739999771118164,27.170000076293945,27.190000534057617,54343400.0 2005-06-03,27.329999923706055,27.75,27.25,27.649999618530273,55343100.0 2005-06-06,27.170000076293945,27.440000534057617,26.950000762939453,27.399999618530273,47224400.0 2005-06-07,26.860000610351562,27.450000762939453,26.860000610351562,27.299999237060547,60604200.0 2005-06-08,27.100000381469727,27.200000762939453,26.950000762939453,27.100000381469727,42500000.0 2005-06-09,27.700000762939453,27.739999771118164,27.049999237060547,27.209999084472656,76005400.0 2005-06-10,26.979999542236328,27.510000228881836,26.790000915527344,27.510000228881836,74824000.0 2005-06-13,27.0,27.139999389648438,26.739999771118164,26.90999984741211,49858500.0 2005-06-14,26.700000762939453,27.149999618530273,26.690000534057617,26.920000076293945,37499600.0 2005-06-15,26.940000534057617,26.979999542236328,26.25,26.860000610351562,60011300.0 2005-06-16,27.1200008392334,27.299999237060547,26.809999465942383,26.969999313354492,51069500.0 2005-06-17,27.1200008392334,27.610000610351562,27.059999465942383,27.389999389648438,58919300.0 2005-06-20,26.899999618530273,27.170000076293945,26.700000762939453,26.920000076293945,35186800.0 2005-06-21,27.18000030517578,27.260000228881836,26.8700008392334,26.90999984741211,48227300.0 2005-06-22,27.110000610351562,27.40999984741211,27.049999237060547,27.309999465942383,32816100.0 2005-06-23,26.770000457763672,27.530000686645508,26.770000457763672,27.149999618530273,61673000.0 2005-06-24,26.100000381469727,26.889999389648438,26.049999237060547,26.860000610351562,63600500.0 2005-06-27,25.860000610351562,26.260000228881836,25.81999969482422,26.149999618530273,47178400.0 2005-06-28,26.329999923706055,26.440000534057617,25.729999542236328,25.770000457763672,55753700.0 2005-06-29,26.25,26.43000030517578,26.100000381469727,26.299999237060547,33784300.0 2005-06-30,26.020000457763672,26.489999771118164,26.010000228881836,26.40999984741211,45129600.0 2005-07-01,26.209999084472656,26.3700008392334,26.100000381469727,26.229999542236328,30414000.0 2005-07-05,26.68000030517578,26.760000228881836,26.079999923706055,26.1299991607666,42739100.0 2005-07-06,26.5,26.989999771118164,26.459999084472656,26.719999313354492,45479700.0 2005-07-07,26.559999465942383,26.559999465942383,26.149999618530273,26.270000457763672,45597400.0 2005-07-08,27.280000686645508,27.280000686645508,26.579999923706055,26.639999389648438,45807100.0 2005-07-11,27.700000762939453,27.700000762939453,27.34000015258789,27.389999389648438,45578400.0 2005-07-12,27.75,27.860000610351562,27.43000030517578,27.639999389648438,40837400.0 2005-07-13,27.59000015258789,27.799999237060547,27.540000915527344,27.690000534057617,44086700.0 2005-07-14,27.8799991607666,28.1299991607666,27.729999542236328,27.899999618530273,68554200.0 2005-07-15,28.299999237060547,28.329999923706055,27.809999465942383,27.959999084472656,43558000.0 2005-07-18,28.229999542236328,28.31999969482422,28.0,28.209999084472656,36667600.0 2005-07-19,28.709999084472656,28.84000015258789,28.40999984741211,28.6200008392334,90418200.0 2005-07-20,27.440000534057617,27.450000762939453,26.850000381469727,27.09000015258789,125881500.0 2005-07-21,27.030000686645508,27.540000915527344,26.979999542236328,27.520000457763672,62008800.0 2005-07-22,26.75,27.239999771118164,26.75,27.15999984741211,54527900.0 2005-07-25,26.520000457763672,26.90999984741211,26.43000030517578,26.850000381469727,49767600.0 2005-07-26,26.889999389648438,27.0,26.530000686645508,26.65999984741211,51978200.0 2005-07-27,27.059999465942383,27.1299991607666,26.6200008392334,26.850000381469727,48199200.0 2005-07-28,27.34000015258789,27.43000030517578,26.959999084472656,27.06999969482422,54438300.0 2005-07-29,27.139999389648438,27.34000015258789,27.139999389648438,27.290000915527344,41287900.0 2005-08-01,27.110000610351562,27.3799991607666,27.100000381469727,27.239999771118164,34737200.0 2005-08-02,27.559999465942383,27.6299991607666,27.149999618530273,27.190000534057617,40887400.0 2005-08-03,27.639999389648438,27.65999984741211,27.450000762939453,27.469999313354492,32677200.0 2005-08-04,27.010000228881836,27.549999237060547,27.010000228881836,27.479999542236328,45198700.0 2005-08-05,26.770000457763672,27.09000015258789,26.6299991607666,27.020000457763672,46185700.0 2005-08-08,26.709999084472656,26.979999542236328,26.0,26.8700008392334,27948300.0 2005-08-09,26.899999618530273,27.190000534057617,26.739999771118164,26.799999237060547,46902400.0 2005-08-10,26.8799991607666,27.420000076293945,26.790000915527344,26.979999542236328,61089200.0 2005-08-11,26.81999969482422,26.81999969482422,26.360000610351562,26.520000457763672,58664800.0 2005-08-12,26.309999465942383,26.549999237060547,26.18000030517578,26.420000076293945,63074500.0 2005-08-15,26.530000686645508,26.670000076293945,26.229999542236328,26.25,34077200.0 2005-08-16,26.0,26.280000686645508,25.969999313354492,26.18000030517578,57319000.0 2005-08-17,26.09000015258789,26.18000030517578,25.950000762939453,26.059999465942383,46718500.0 2005-08-18,25.8799991607666,26.100000381469727,25.809999465942383,25.969999313354492,37985700.0 2005-08-19,25.649999618530273,25.979999542236328,25.610000610351562,25.940000534057617,38310800.0 2005-08-22,26.059999465942383,26.229999542236328,25.739999771118164,25.75,39766100.0 2005-08-23,25.719999313354492,26.280000686645508,25.709999084472656,26.209999084472656,46010000.0 2005-08-24,25.530000686645508,26.09000015258789,25.510000228881836,25.670000076293945,47565800.0 2005-08-25,25.459999084472656,25.65999984741211,25.420000076293945,25.469999313354492,31624200.0 2005-08-26,25.40999984741211,25.600000381469727,25.309999465942383,25.479999542236328,37205900.0 2005-08-29,25.729999542236328,25.829999923706055,25.31999969482422,25.360000610351562,37652200.0 2005-08-30,25.56999969482422,25.700000762939453,25.389999389648438,25.649999618530273,41536900.0 2005-08-31,25.719999313354492,25.780000686645508,25.459999084472656,25.6299991607666,41497200.0 2005-09-01,25.260000228881836,25.6299991607666,25.239999771118164,25.579999923706055,49495400.0 2005-09-02,25.280000686645508,25.420000076293945,25.200000762939453,25.3799991607666,33334500.0 2005-09-06,25.700000762939453,25.739999771118164,25.43000030517578,25.479999542236328,37063400.0 2005-09-07,25.65999984741211,25.75,25.469999313354492,25.6299991607666,35810100.0 2005-09-08,26.09000015258789,26.1200008392334,25.6299991607666,25.670000076293945,55398500.0 2005-09-09,25.25,25.8700008392334,25.190000534057617,25.850000381469727,99695900.0 2005-09-12,24.989999771118164,25.31999969482422,24.899999618530273,25.31999969482422,50565500.0 2005-09-13,24.899999618530273,25.170000076293945,24.850000381469727,24.860000610351562,57202700.0 2005-09-14,24.489999771118164,25.040000915527344,24.440000534057617,24.90999984741211,59291600.0 2005-09-15,24.549999237060547,24.709999084472656,24.329999923706055,24.610000610351562,51583200.0 2005-09-16,24.809999465942383,24.920000076293945,24.68000030517578,24.760000228881836,72332800.0 2005-09-19,24.68000030517578,24.8700008392334,24.450000762939453,24.799999237060547,37848500.0 2005-09-20,24.479999542236328,25.049999237060547,24.469999313354492,24.75,41848200.0 2005-09-21,24.5,24.84000015258789,24.479999542236328,24.81999969482422,48989500.0 2005-09-22,24.559999465942383,24.739999771118164,24.309999465942383,24.479999542236328,42372800.0 2005-09-23,24.3799991607666,24.559999465942383,24.350000381469727,24.530000686645508,41386700.0 2005-09-26,24.219999313354492,24.5,24.15999984741211,24.459999084472656,52193800.0 2005-09-27,23.829999923706055,24.420000076293945,23.799999237060547,24.239999771118164,57300400.0 2005-09-28,23.950000762939453,24.170000076293945,23.8700008392334,23.950000762939453,68717500.0 2005-09-29,24.479999542236328,24.520000457763672,23.920000076293945,23.989999771118164,55900900.0 2005-09-30,24.649999618530273,24.68000030517578,24.43000030517578,24.469999313354492,37520600.0 2005-10-03,24.600000381469727,24.959999084472656,24.579999923706055,24.739999771118164,49168200.0 2005-10-04,24.5,24.920000076293945,24.40999984741211,24.639999389648438,52847800.0 2005-10-05,24.06999969482422,24.59000015258789,24.06999969482422,24.549999237060547,45711500.0 2005-10-06,23.760000228881836,24.239999771118164,23.5,24.1200008392334,61527000.0 2005-10-07,23.81999969482422,23.959999084472656,23.739999771118164,23.850000381469727,30718200.0 2005-10-10,23.420000076293945,23.889999389648438,23.329999923706055,23.850000381469727,38495300.0 2005-10-11,23.420000076293945,23.579999923706055,23.290000915527344,23.520000457763672,41646800.0 2005-10-12,23.239999771118164,23.290000915527344,22.790000915527344,23.079999923706055,77117900.0 2005-10-13,23.200000762939453,23.469999313354492,22.90999984741211,23.329999923706055,68060200.0 2005-10-14,23.229999542236328,23.290000915527344,23.0,23.229999542236328,44232300.0 2005-10-17,23.459999084472656,23.479999542236328,23.1200008392334,23.18000030517578,45289800.0 2005-10-18,23.719999313354492,23.989999771118164,23.479999542236328,23.579999923706055,78862600.0 2005-10-19,23.690000534057617,23.709999084472656,22.75,22.989999771118164,91423500.0 2005-10-20,23.6200008392334,23.780000686645508,23.450000762939453,23.59000015258789,62486500.0 2005-10-21,23.149999618530273,23.850000381469727,23.1299991607666,23.760000228881836,63304300.0 2005-10-24,23.100000381469727,23.31999969482422,22.899999618530273,23.260000228881836,53173300.0 2005-10-25,23.110000610351562,23.299999237060547,22.829999923706055,22.940000534057617,54626000.0 2005-10-26,23.06999969482422,23.299999237060547,22.989999771118164,23.059999465942383,51506100.0 2005-10-27,22.84000015258789,23.190000534057617,22.829999923706055,23.040000915527344,41690800.0 2005-10-28,23.329999923706055,23.3700008392334,22.780000686645508,22.979999542236328,55358800.0 2005-10-31,23.5,23.690000534057617,23.420000076293945,23.440000534057617,58127600.0 2005-11-01,22.649999618530273,23.270000457763672,22.530000686645508,23.18000030517578,84900700.0 2005-11-02,23.3700008392334,23.399999618530273,22.700000762939453,22.739999771118164,63804900.0 2005-11-03,23.889999389648438,23.979999542236328,23.530000686645508,23.540000915527344,63945100.0 2005-11-04,23.989999771118164,24.010000228881836,23.65999984741211,23.979999542236328,37057500.0 2005-11-07,24.5,24.549999237060547,23.950000762939453,24.079999923706055,49974300.0 2005-11-08,24.549999237060547,24.65999984741211,24.209999084472656,24.3799991607666,39967500.0 2005-11-09,24.799999237060547,24.860000610351562,24.459999084472656,24.5,39819700.0 2005-11-10,25.239999771118164,25.31999969482422,24.920000076293945,25.209999084472656,82211500.0 2005-11-11,25.1299991607666,25.450000762939453,25.059999465942383,25.389999389648438,40317600.0 2005-11-14,25.3700008392334,25.40999984741211,25.170000076293945,25.200000762939453,31035000.0 2005-11-15,25.079999923706055,25.360000610351562,25.040000915527344,25.18000030517578,37542700.0 2005-11-16,24.90999984741211,25.149999618530273,24.610000610351562,25.100000381469727,49435300.0 2005-11-17,25.110000610351562,25.25,24.90999984741211,25.149999618530273,39396500.0 2005-11-18,25.299999237060547,25.40999984741211,25.06999969482422,25.31999969482422,38919000.0 2005-11-21,25.25,25.5,25.06999969482422,25.329999923706055,34916400.0 2005-11-22,26.15999984741211,26.260000228881836,25.059999465942383,25.079999923706055,86040000.0 2005-11-23,26.639999389648438,26.920000076293945,26.079999923706055,26.139999389648438,80686900.0 2005-11-25,26.809999465942383,27.149999618530273,26.540000915527344,26.579999923706055,45653800.0 2005-11-28,26.860000610351562,27.100000381469727,26.739999771118164,26.940000534057617,78716200.0 2005-11-29,26.780000686645508,27.1299991607666,26.719999313354492,26.950000762939453,56364700.0 2005-11-30,26.68000030517578,26.860000610351562,26.6200008392334,26.739999771118164,50114500.0 2005-12-01,27.18000030517578,27.290000915527344,26.790000915527344,26.940000534057617,49840000.0 2005-12-02,27.43000030517578,27.489999771118164,27.110000610351562,27.1299991607666,51722600.0 2005-12-05,26.899999618530273,27.280000686645508,26.790000915527344,27.280000686645508,47747700.0 2005-12-06,26.670000076293945,27.1299991607666,26.6200008392334,27.040000915527344,50918500.0 2005-12-07,26.149999618530273,26.690000534057617,26.030000686645508,26.670000076293945,65558600.0 2005-12-08,25.700000762939453,26.31999969482422,25.34000015258789,26.31999969482422,104607200.0 2005-12-09,26.079999923706055,26.1200008392334,25.170000076293945,25.280000686645508,80102100.0 2005-12-12,26.6200008392334,26.81999969482422,26.1200008392334,26.190000534057617,75565800.0 2005-12-13,26.719999313354492,26.889999389648438,26.309999465942383,26.360000610351562,46475500.0 2005-12-14,26.6299991607666,26.850000381469727,26.489999771118164,26.670000076293945,107658500.0 2005-12-15,26.579999923706055,26.899999618530273,26.520000457763672,26.59000015258789,69675900.0 2005-12-16,26.3799991607666,26.68000030517578,26.3799991607666,26.579999923706055,72050600.0 2005-12-19,25.780000686645508,26.450000762939453,25.780000686645508,26.3700008392334,45251900.0 2005-12-20,25.809999465942383,26.100000381469727,25.670000076293945,25.799999237060547,45877700.0 2005-12-21,25.8799991607666,26.190000534057617,25.600000381469727,25.850000381469727,34541900.0 2005-12-22,25.969999313354492,26.079999923706055,25.790000915527344,25.889999389648438,26452100.0 2005-12-23,25.969999313354492,26.149999618530273,25.8799991607666,26.0,16616900.0 2005-12-27,25.459999084472656,26.100000381469727,25.43000030517578,26.030000686645508,28968400.0 2005-12-28,25.440000534057617,25.639999389648438,25.360000610351562,25.520000457763672,26518000.0 2005-12-29,25.06999969482422,25.549999237060547,25.010000228881836,25.40999984741211,26749300.0 2005-12-30,24.959999084472656,25.149999618530273,24.8700008392334,25.010000228881836,31681600.0 2006-01-03,25.56999969482422,25.639999389648438,24.899999618530273,25.190000534057617,56401200.0 2006-01-04,25.90999984741211,25.940000534057617,25.59000015258789,25.600000381469727,46188800.0 2006-01-05,26.270000457763672,26.469999313354492,25.90999984741211,25.93000030517578,54876800.0 2006-01-06,26.309999465942383,26.6299991607666,26.209999084472656,26.479999542236328,45703200.0 2006-01-09,26.469999313354492,26.510000228881836,26.09000015258789,26.389999389648438,39457800.0 2006-01-10,26.1200008392334,26.40999984741211,25.920000076293945,26.290000915527344,47031300.0 2006-01-11,26.139999389648438,26.329999923706055,25.899999618530273,26.1299991607666,52999900.0 2006-01-12,25.969999313354492,26.520000457763672,25.8700008392334,26.049999237060547,54026700.0 2006-01-13,25.790000915527344,26.18000030517578,25.540000915527344,25.959999084472656,46308900.0 2006-01-17,25.520000457763672,25.75,25.31999969482422,25.59000015258789,88055500.0 2006-01-18,22.600000381469727,23.059999465942383,22.360000610351562,22.8700008392334,282028400.0 2006-01-19,22.399999618530273,22.8700008392334,22.389999389648438,22.799999237060547,196293400.0 2006-01-20,21.760000228881836,22.469999313354492,21.75,22.440000534057617,155195000.0 2006-01-23,21.350000381469727,21.93000030517578,21.100000381469727,21.920000076293945,155081900.0 2006-01-24,21.280000686645508,21.59000015258789,21.239999771118164,21.530000686645508,105641800.0 2006-01-25,21.209999084472656,21.420000076293945,21.100000381469727,21.399999618530273,110311300.0 2006-01-26,21.489999771118164,21.75,21.270000457763672,21.399999618530273,101961600.0 2006-01-27,21.670000076293945,21.899999618530273,21.549999237060547,21.75,75188600.0 2006-01-30,21.649999618530273,21.93000030517578,21.59000015258789,21.829999923706055,60422500.0 2006-01-31,21.260000228881836,21.709999084472656,21.25,21.690000534057617,79350800.0 2006-02-01,21.549999237060547,21.59000015258789,21.229999542236328,21.239999771118164,71658400.0 2006-02-02,21.200000762939453,21.68000030517578,21.18000030517578,21.559999465942383,87473400.0 2006-02-03,20.739999771118164,21.170000076293945,20.729999542236328,21.139999389648438,101402300.0 2006-02-06,20.610000610351562,20.850000381469727,20.5,20.850000381469727,66858200.0 2006-02-07,20.670000076293945,20.940000534057617,20.520000457763672,20.6200008392334,95298200.0 2006-02-08,20.670000076293945,20.84000015258789,20.540000915527344,20.780000686645508,77601800.0 2006-02-09,21.0,21.25,20.719999313354492,20.770000457763672,81803900.0 2006-02-10,21.290000915527344,21.34000015258789,20.809999465942383,21.020000457763672,83023300.0 2006-02-13,21.1299991607666,21.440000534057617,21.06999969482422,21.18000030517578,65889500.0 2006-02-14,21.3700008392334,21.469999313354492,21.1299991607666,21.18000030517578,60125600.0 2006-02-15,21.350000381469727,21.469999313354492,21.209999084472656,21.350000381469727,67175700.0 2006-02-16,21.350000381469727,21.450000762939453,21.18000030517578,21.360000610351562,70607000.0 2006-02-17,20.610000610351562,21.040000915527344,20.559999465942383,21.0,116649100.0 2006-02-21,20.6200008392334,20.75,20.5,20.65999984741211,67212800.0 2006-02-22,20.149999618530273,20.450000762939453,19.899999618530273,20.420000076293945,138566500.0 2006-02-23,20.290000915527344,20.489999771118164,19.8799991607666,20.18000030517578,85297300.0 2006-02-24,20.360000610351562,20.530000686645508,20.1299991607666,20.190000534057617,73154000.0 2006-02-27,20.520000457763672,20.790000915527344,20.43000030517578,20.469999313354492,87156900.0 2006-02-28,20.600000381469727,21.010000228881836,20.5,20.549999237060547,93248100.0 2006-03-01,20.799999237060547,21.0,20.670000076293945,20.729999542236328,80722800.0 2006-03-02,20.489999771118164,20.84000015258789,20.3799991607666,20.68000030517578,86237800.0 2006-03-03,20.31999969482422,20.479999542236328,19.860000610351562,19.969999313354492,202812000.0 2006-03-06,20.299999237060547,20.559999465942383,20.229999542236328,20.43000030517578,81728300.0 2006-03-07,20.059999465942383,20.200000762939453,19.829999923706055,20.149999618530273,90707500.0 2006-03-08,20.010000228881836,20.190000534057617,19.81999969482422,20.010000228881836,82850000.0 2006-03-09,19.75,20.15999984741211,19.729999542236328,20.049999237060547,69718300.0 2006-03-10,19.850000381469727,20.020000457763672,19.780000686645508,19.829999923706055,61506700.0 2006-03-13,19.729999542236328,20.5,19.690000534057617,19.950000762939453,80524700.0 2006-03-14,19.760000228881836,19.899999618530273,19.639999389648438,19.729999542236328,69318400.0 2006-03-15,19.920000076293945,19.969999313354492,19.729999542236328,19.790000915527344,69788800.0 2006-03-16,19.649999618530273,20.079999923706055,19.639999389648438,20.049999237060547,66058200.0 2006-03-17,19.540000915527344,19.770000457763672,19.399999618530273,19.75,110821300.0 2006-03-20,19.6200008392334,19.950000762939453,19.450000762939453,19.450000762939453,58650100.0 2006-03-21,19.780000686645508,20.31999969482422,19.600000381469727,19.780000686645508,124284600.0 2006-03-22,19.979999542236328,20.040000915527344,19.600000381469727,19.65999984741211,84910700.0 2006-03-23,19.700000762939453,20.15999984741211,19.690000534057617,19.979999542236328,84336400.0 2006-03-24,19.600000381469727,19.81999969482422,19.309999465942383,19.75,60424100.0 2006-03-27,19.75,19.920000076293945,19.6200008392334,19.6200008392334,60280300.0 2006-03-28,19.579999923706055,19.860000610351562,19.559999465942383,19.75,72692200.0 2006-03-29,19.81999969482422,19.959999084472656,19.510000228881836,19.610000610351562,78986300.0 2006-03-30,19.700000762939453,20.030000686645508,19.649999618530273,19.899999618530273,70641700.0 2006-03-31,19.459999084472656,19.8799991607666,19.350000381469727,19.780000686645508,87499200.0 2006-04-03,19.350000381469727,19.700000762939453,19.34000015258789,19.68000030517578,73344300.0 2006-04-04,19.299999237060547,19.5,19.25,19.389999389648438,67093000.0 2006-04-05,19.479999542236328,19.530000686645508,19.280000686645508,19.34000015258789,73019400.0 2006-04-06,19.3799991607666,19.600000381469727,19.329999923706055,19.489999771118164,51707700.0 2006-04-07,19.239999771118164,19.559999465942383,19.239999771118164,19.459999084472656,54523300.0 2006-04-10,19.360000610351562,19.469999313354492,19.25,19.299999237060547,52152400.0 2006-04-11,19.15999984741211,19.459999084472656,19.1200008392334,19.43000030517578,60169600.0 2006-04-12,19.1200008392334,19.270000457763672,19.100000381469727,19.139999389648438,44072500.0 2006-04-13,19.450000762939453,19.59000015258789,19.170000076293945,19.190000534057617,77378500.0 2006-04-17,19.190000534057617,19.530000686645508,18.989999771118164,19.40999984741211,76273800.0 2006-04-18,19.389999389648438,19.479999542236328,18.600000381469727,19.260000228881836,78082100.0 2006-04-19,19.559999465942383,19.600000381469727,19.200000762939453,19.31999969482422,103771800.0 2006-04-20,19.450000762939453,19.940000534057617,19.399999618530273,19.770000457763672,127052000.0 2006-04-21,19.059999465942383,20.0,19.020000457763672,19.520000457763672,92182400.0 2006-04-24,18.90999984741211,19.25,18.899999618530273,18.93000030517578,67594200.0 2006-04-25,19.149999618530273,19.200000762939453,18.75,18.940000534057617,90281100.0 2006-04-26,19.489999771118164,19.579999923706055,19.1200008392334,19.149999618530273,85359800.0 2006-04-27,20.079999923706055,20.200000762939453,19.200000762939453,19.389999389648438,134460200.0 2006-04-28,19.979999542236328,20.270000457763672,19.90999984741211,19.989999771118164,89978400.0 2006-05-01,19.489999771118164,20.15999984741211,19.459999084472656,20.059999465942383,75869800.0 2006-05-02,19.59000015258789,19.719999313354492,19.510000228881836,19.639999389648438,52909500.0 2006-05-03,19.15999984741211,19.8700008392334,19.1200008392334,19.520000457763672,68692200.0 2006-05-04,19.34000015258789,19.450000762939453,19.209999084472656,19.280000686645508,42441200.0 2006-05-05,19.510000228881836,19.649999618530273,19.3700008392334,19.43000030517578,51087200.0 2006-05-08,20.110000610351562,20.219999313354492,19.639999389648438,19.639999389648438,102795400.0 2006-05-09,19.899999618530273,20.100000381469727,19.790000915527344,19.93000030517578,66287600.0 2006-05-10,19.579999923706055,19.979999542236328,19.5,19.850000381469727,60520500.0 2006-05-11,19.360000610351562,19.600000381469727,19.209999084472656,19.579999923706055,56976700.0 2006-05-12,19.040000915527344,19.520000457763672,19.030000686645508,19.280000686645508,66530900.0 2006-05-15,19.31999969482422,19.350000381469727,19.0,19.059999465942383,62462200.0 2006-05-16,19.059999465942383,19.350000381469727,18.93000030517578,19.260000228881836,67068600.0 2006-05-17,18.65999984741211,19.020000457763672,18.649999618530273,18.959999084472656,83390900.0 2006-05-18,18.649999618530273,18.889999389648438,18.489999771118164,18.729999542236328,76112600.0 2006-05-19,18.360000610351562,18.479999542236328,17.940000534057617,18.0,189166200.0 2006-05-22,18.010000228881836,18.450000762939453,17.969999313354492,18.1299991607666,84566300.0 2006-05-23,17.950000762939453,18.270000457763672,17.889999389648438,18.1299991607666,89346200.0 2006-05-24,17.889999389648438,18.059999465942383,17.760000228881836,18.010000228881836,108894700.0 2006-05-25,18.049999237060547,18.059999465942383,17.739999771118164,17.969999313354492,68212600.0 2006-05-26,18.219999313354492,18.309999465942383,18.010000228881836,18.1299991607666,61157600.0 2006-05-30,17.809999465942383,18.219999313354492,17.770000457763672,18.209999084472656,65587400.0 2006-05-31,18.020000457763672,18.190000534057617,17.770000457763672,17.889999389648438,76030000.0 2006-06-01,18.040000915527344,18.149999618530273,17.790000915527344,18.049999237060547,76997200.0 2006-06-02,18.229999542236328,18.309999465942383,17.959999084472656,18.06999969482422,71258300.0 2006-06-05,17.979999542236328,18.350000381469727,17.889999389648438,18.260000228881836,63914200.0 2006-06-06,17.790000915527344,18.059999465942383,17.670000076293945,18.049999237060547,82277100.0 2006-06-07,17.389999389648438,17.790000915527344,17.329999923706055,17.780000686645508,108997200.0 2006-06-08,17.110000610351562,17.360000610351562,17.049999237060547,17.239999771118164,114389700.0 2006-06-09,17.15999984741211,17.260000228881836,17.100000381469727,17.110000610351562,83418800.0 2006-06-12,16.860000610351562,17.350000381469727,16.75,17.25,64666000.0 2006-06-13,17.1200008392334,17.290000915527344,16.75,16.790000915527344,116064700.0 2006-06-14,17.729999542236328,17.850000381469727,17.489999771118164,17.489999771118164,117591300.0 2006-06-15,18.1200008392334,18.170000076293945,17.770000457763672,17.799999237060547,71506000.0 2006-06-16,18.299999237060547,18.469999313354492,18.040000915527344,18.059999465942383,83664700.0 2006-06-19,18.239999771118164,18.639999389648438,18.200000762939453,18.510000228881836,61509400.0 2006-06-20,18.149999618530273,18.40999984741211,18.06999969482422,18.280000686645508,50887900.0 2006-06-21,18.399999618530273,18.600000381469727,18.200000762939453,18.219999313354492,53899700.0 2006-06-22,18.25,18.540000915527344,18.149999618530273,18.450000762939453,45409300.0 2006-06-23,18.0,18.290000915527344,18.0,18.25,48909400.0 2006-06-26,18.280000686645508,18.329999923706055,18.1200008392334,18.149999618530273,36205800.0 2006-06-27,18.049999237060547,18.700000762939453,18.049999237060547,18.649999618530273,61133200.0 2006-06-28,18.65999984741211,18.709999084472656,18.06999969482422,18.1200008392334,65687300.0 2006-06-29,19.31999969482422,19.360000610351562,18.670000076293945,18.760000228881836,76666000.0 2006-06-30,19.0,19.31999969482422,18.940000534057617,19.280000686645508,54002100.0 2006-07-03,19.360000610351562,19.389999389648438,19.139999389648438,19.270000457763672,25048100.0 2006-07-05,18.75,19.260000228881836,18.739999771118164,19.200000762939453,51632300.0 2006-07-06,18.850000381469727,18.940000534057617,18.75,18.809999465942383,35026000.0 2006-07-07,18.559999465942383,18.950000762939453,18.5,18.709999084472656,57542500.0 2006-07-10,18.18000030517578,18.719999313354492,18.110000610351562,18.639999389648438,43060600.0 2006-07-11,18.670000076293945,18.670000076293945,18.0,18.059999465942383,76813100.0 2006-07-12,17.8799991607666,18.579999923706055,17.8700008392334,18.56999969482422,76732200.0 2006-07-13,17.719999313354492,18.079999923706055,17.690000534057617,17.809999465942383,78659200.0 2006-07-14,17.8799991607666,18.100000381469727,17.68000030517578,17.719999313354492,65420500.0 2006-07-17,17.84000015258789,18.1200008392334,17.670000076293945,17.84000015258789,63855500.0 2006-07-18,18.209999084472656,18.270000457763672,17.6299991607666,17.950000762939453,69040900.0 2006-07-19,18.489999771118164,18.639999389648438,18.049999237060547,18.25,84949400.0 2006-07-20,17.100000381469727,18.0,17.06999969482422,17.969999313354492,136083600.0 2006-07-21,17.149999618530273,17.399999618530273,16.84000015258789,17.0,82603200.0 2006-07-24,17.479999542236328,17.65999984741211,17.149999618530273,17.18000030517578,54838700.0 2006-07-25,17.540000915527344,17.770000457763672,17.309999465942383,17.479999542236328,47364300.0 2006-07-26,17.5,17.739999771118164,17.25,17.59000015258789,58194900.0 2006-07-27,17.469999313354492,17.8799991607666,17.420000076293945,17.739999771118164,54399100.0 2006-07-28,18.18000030517578,18.260000228881836,17.579999923706055,17.600000381469727,67306400.0 2006-07-31,18.0,18.15999984741211,17.979999542236328,18.079999923706055,42813200.0 2006-08-01,17.65999984741211,17.889999389648438,17.5,17.889999389648438,39658000.0 2006-08-02,17.59000015258789,17.790000915527344,17.559999465942383,17.65999984741211,41676800.0 2006-08-03,17.329999923706055,17.5,17.219999313354492,17.489999771118164,58432000.0 2006-08-04,17.489999771118164,17.670000076293945,17.260000228881836,17.610000610351562,52987200.0 2006-08-07,17.31999969482422,17.489999771118164,17.260000228881836,17.3799991607666,32853500.0 2006-08-08,17.360000610351562,17.649999618530273,17.290000915527344,17.450000762939453,45404900.0 2006-08-09,17.399999618530273,17.829999923706055,17.34000015258789,17.610000610351562,56902300.0 2006-08-10,17.75,17.81999969482422,17.299999237060547,17.3700008392334,56529900.0 2006-08-11,17.40999984741211,17.790000915527344,17.360000610351562,17.65999984741211,41429700.0 2006-08-14,17.8700008392334,18.040000915527344,17.530000686645508,17.540000915527344,61408800.0 2006-08-15,18.1299991607666,18.18000030517578,17.940000534057617,18.170000076293945,49983300.0 2006-08-16,18.610000610351562,18.690000534057617,18.1299991607666,18.270000457763672,68487700.0 2006-08-17,18.559999465942383,18.700000762939453,18.34000015258789,18.68000030517578,63929800.0 2006-08-18,18.399999618530273,18.530000686645508,18.329999923706055,18.399999618530273,61895700.0 2006-08-21,18.25,18.350000381469727,18.079999923706055,18.299999237060547,55186800.0 2006-08-22,18.34000015258789,18.40999984741211,18.079999923706055,18.170000076293945,67402200.0 2006-08-23,18.3799991607666,18.559999465942383,18.239999771118164,18.479999542236328,58397100.0 2006-08-24,18.559999465942383,18.56999969482422,18.309999465942383,18.3799991607666,48177800.0 2006-08-25,18.899999618530273,19.0,18.43000030517578,18.450000762939453,67059700.0 2006-08-28,19.3799991607666,19.450000762939453,19.020000457763672,19.059999465942383,68405300.0 2006-08-29,19.68000030517578,19.700000762939453,19.209999084472656,19.459999084472656,74624700.0 2006-08-30,19.84000015258789,20.0,19.559999465942383,19.6299991607666,70874700.0 2006-08-31,19.56999969482422,19.84000015258789,19.530000686645508,19.81999969482422,46176100.0 2006-09-01,19.8799991607666,19.950000762939453,19.549999237060547,19.899999618530273,68302800.0 2006-09-05,19.989999771118164,20.020000457763672,19.639999389648438,19.950000762939453,80198200.0 2006-09-06,19.309999465942383,19.81999969482422,19.270000457763672,19.6299991607666,76688700.0 2006-09-07,19.219999313354492,19.5,19.059999465942383,19.229999542236328,76842800.0 2006-09-08,19.450000762939453,19.540000915527344,19.200000762939453,19.260000228881836,49942000.0 2006-09-11,19.399999618530273,19.559999465942383,19.1200008392334,19.25,57210500.0 2006-09-12,19.75,19.8700008392334,19.31999969482422,19.3799991607666,58584500.0 2006-09-13,19.829999923706055,19.989999771118164,19.600000381469727,19.780000686645508,63946600.0 2006-09-14,19.780000686645508,19.81999969482422,19.5,19.75,53450900.0 2006-09-15,19.510000228881836,19.959999084472656,19.489999771118164,19.920000076293945,71462900.0 2006-09-18,19.649999618530273,19.75,19.440000534057617,19.459999084472656,54073800.0 2006-09-19,19.420000076293945,19.700000762939453,19.239999771118164,19.649999618530273,62041700.0 2006-09-20,19.489999771118164,19.690000534057617,19.440000534057617,19.510000228881836,60897400.0 2006-09-21,19.190000534057617,19.65999984741211,19.139999389648438,19.450000762939453,59113600.0 2006-09-22,19.06999969482422,19.360000610351562,19.030000686645508,19.18000030517578,48765500.0 2006-09-25,19.40999984741211,19.510000228881836,19.030000686645508,19.170000076293945,55961500.0 2006-09-26,19.959999084472656,19.979999542236328,19.31999969482422,19.389999389648438,95999900.0 2006-09-27,20.389999389648438,20.75,20.049999237060547,20.059999465942383,131829700.0 2006-09-28,20.770000457763672,20.829999923706055,20.450000762939453,20.459999084472656,98036700.0 2006-09-29,20.56999969482422,20.950000762939453,20.520000457763672,20.899999618530273,73305600.0 2006-10-02,20.440000534057617,20.75,20.399999618530273,20.559999465942383,51710400.0 2006-10-03,20.56999969482422,20.790000915527344,20.170000076293945,20.399999618530273,80567600.0 2006-10-04,20.81999969482422,20.8799991607666,20.489999771118164,20.5,78890600.0 2006-10-05,20.780000686645508,20.979999542236328,20.65999984741211,20.799999237060547,53715500.0 2006-10-06,20.6299991607666,20.700000762939453,20.40999984741211,20.610000610351562,63556800.0 2006-10-09,20.6200008392334,20.790000915527344,20.459999084472656,20.520000457763672,46476300.0 2006-10-10,20.889999389648438,21.020000457763672,20.420000076293945,20.530000686645508,73980400.0 2006-10-11,20.889999389648438,21.280000686645508,20.739999771118164,20.760000228881836,106865400.0 2006-10-12,21.489999771118164,21.549999237060547,20.950000762939453,21.110000610351562,81941100.0 2006-10-13,21.600000381469727,21.850000381469727,21.3799991607666,21.399999618530273,78944400.0 2006-10-16,21.610000610351562,22.030000686645508,21.559999465942383,21.93000030517578,93626600.0 2006-10-17,20.899999618530273,21.229999542236328,20.829999923706055,21.190000534057617,117951400.0 2006-10-18,21.110000610351562,21.6299991607666,21.030000686645508,21.600000381469727,115013500.0 2006-10-19,21.030000686645508,21.190000534057617,20.6299991607666,21.0,73635800.0 2006-10-20,21.329999923706055,21.450000762939453,21.049999237060547,21.18000030517578,61151200.0 2006-10-23,21.450000762939453,21.600000381469727,21.1200008392334,21.280000686645508,53105200.0 2006-10-24,21.6200008392334,21.84000015258789,21.450000762939453,21.459999084472656,62841600.0 2006-10-25,21.719999313354492,21.84000015258789,21.530000686645508,21.549999237060547,53309500.0 2006-10-26,21.770000457763672,21.829999923706055,21.610000610351562,21.75,44042700.0 2006-10-27,21.100000381469727,21.770000457763672,20.899999618530273,21.68000030517578,99919800.0 2006-10-30,21.260000228881836,21.329999923706055,20.959999084472656,21.020000457763672,41171900.0 2006-10-31,21.34000015258789,21.43000030517578,21.190000534057617,21.31999969482422,55491300.0 2006-11-01,21.020000457763672,21.420000076293945,20.959999084472656,21.3700008392334,57883600.0 2006-11-02,20.68000030517578,20.920000076293945,20.56999969482422,20.639999389648438,68204800.0 2006-11-03,20.510000228881836,20.690000534057617,20.350000381469727,20.65999984741211,47924400.0 2006-11-06,20.81999969482422,20.90999984741211,20.31999969482422,20.420000076293945,47833000.0 2006-11-07,20.799999237060547,21.170000076293945,20.729999542236328,20.780000686645508,48489800.0 2006-11-08,20.709999084472656,20.899999618530273,20.5,20.719999313354492,52943400.0 2006-11-09,20.420000076293945,20.969999313354492,20.3799991607666,20.81999969482422,52833700.0 2006-11-10,20.579999923706055,20.639999389648438,20.420000076293945,20.489999771118164,31864200.0 2006-11-13,21.0,21.06999969482422,20.579999923706055,20.610000610351562,45829100.0 2006-11-14,21.8799991607666,21.93000030517578,21.110000610351562,21.170000076293945,74391100.0 2006-11-15,22.31999969482422,22.3700008392334,21.760000228881836,21.93000030517578,104300100.0 2006-11-16,22.329999923706055,22.40999984741211,22.059999465942383,22.329999923706055,65568900.0 2006-11-17,22.100000381469727,22.5,21.84000015258789,22.190000534057617,56835000.0 2006-11-20,22.270000457763672,22.350000381469727,21.5,21.8700008392334,65794500.0 2006-11-21,21.56999969482422,22.270000457763672,21.3799991607666,22.190000534057617,87522600.0 2006-11-22,21.729999542236328,21.84000015258789,21.540000915527344,21.809999465942383,41640800.0 2006-11-24,21.59000015258789,21.75,21.420000076293945,21.459999084472656,23076000.0 2006-11-27,21.020000457763672,21.489999771118164,20.950000762939453,21.469999313354492,52691900.0 2006-11-28,20.979999542236328,21.1299991607666,20.760000228881836,20.90999984741211,53901800.0 2006-11-29,21.239999771118164,21.450000762939453,21.100000381469727,21.209999084472656,55212100.0 2006-11-30,21.399999618530273,21.489999771118164,21.06999969482422,21.239999771118164,47485000.0 2006-12-01,20.93000030517578,21.399999618530273,20.600000381469727,21.31999969482422,65117600.0 2006-12-04,21.219999313354492,21.450000762939453,20.809999465942383,21.09000015258789,62659300.0 2006-12-05,21.1200008392334,21.399999618530273,21.110000610351562,21.209999084472656,33748700.0 2006-12-06,20.899999618530273,21.209999084472656,20.829999923706055,21.139999389648438,46963900.0 2006-12-07,20.649999618530273,21.25,20.639999389648438,21.010000228881836,55815100.0 2006-12-08,20.68000030517578,20.850000381469727,20.540000915527344,20.65999984741211,41723600.0 2006-12-11,20.700000762939453,20.920000076293945,20.600000381469727,20.6200008392334,37802100.0 2006-12-12,20.729999542236328,20.84000015258789,20.469999313354492,20.68000030517578,45888000.0 2006-12-13,20.700000762939453,20.889999389648438,20.65999984741211,20.8799991607666,47987600.0 2006-12-14,20.770000457763672,21.139999389648438,20.40999984741211,20.729999542236328,49471000.0 2006-12-15,20.959999084472656,21.200000762939453,20.860000610351562,20.989999771118164,81300400.0 2006-12-18,20.84000015258789,21.299999237060547,20.65999984741211,21.049999237060547,48970900.0 2006-12-19,20.65999984741211,20.719999313354492,20.459999084472656,20.649999618530273,47440100.0 2006-12-20,20.600000381469727,20.940000534057617,20.56999969482422,20.700000762939453,30772600.0 2006-12-21,20.3700008392334,20.670000076293945,20.209999084472656,20.600000381469727,48988800.0 2006-12-22,20.079999923706055,20.43000030517578,20.079999923706055,20.360000610351562,35337100.0 2006-12-26,20.149999618530273,20.290000915527344,20.030000686645508,20.030000686645508,30535300.0 2006-12-27,20.399999618530273,20.5,20.219999313354492,20.260000228881836,31892600.0 2006-12-28,20.420000076293945,20.479999542236328,20.329999923706055,20.399999618530273,29665000.0 2006-12-29,20.25,20.530000686645508,20.229999542236328,20.34000015258789,37099300.0 2007-01-03,20.350000381469727,20.8799991607666,20.139999389648438,20.450000762939453,69001200.0 2007-01-04,21.170000076293945,21.329999923706055,20.559999465942383,20.6299991607666,88902300.0 2007-01-05,21.100000381469727,21.149999618530273,20.760000228881836,21.09000015258789,64550800.0 2007-01-08,21.010000228881836,21.34000015258789,20.950000762939453,21.25,52839100.0 2007-01-09,21.030000686645508,21.209999084472656,20.860000610351562,21.18000030517578,54381000.0 2007-01-10,21.520000457763672,21.6200008392334,21.030000686645508,21.09000015258789,76346900.0 2007-01-11,21.920000076293945,22.049999237060547,21.030000686645508,21.610000610351562,99263900.0 2007-01-12,22.1299991607666,22.149999618530273,21.6200008392334,21.790000915527344,90707700.0 2007-01-16,22.299999237060547,22.299999237060547,21.780000686645508,22.100000381469727,132197800.0 2007-01-17,21.040000915527344,21.5,20.780000686645508,21.25,192479200.0 2007-01-18,20.649999618530273,20.899999618530273,20.5,20.889999389648438,101259500.0 2007-01-19,20.81999969482422,20.8700008392334,20.600000381469727,20.6200008392334,64459100.0 2007-01-22,20.790000915527344,21.020000457763672,20.649999618530273,20.920000076293945,77064300.0 2007-01-23,20.549999237060547,20.8799991607666,20.459999084472656,20.850000381469727,66796000.0 2007-01-24,20.84000015258789,20.8799991607666,20.56999969482422,20.600000381469727,55953800.0 2007-01-25,20.600000381469727,21.040000915527344,20.600000381469727,20.8700008392334,57199100.0 2007-01-26,20.530000686645508,20.899999618530273,20.510000228881836,20.690000534057617,62234300.0 2007-01-29,20.889999389648438,21.139999389648438,20.700000762939453,20.799999237060547,99681400.0 2007-01-30,20.93000030517578,21.1299991607666,20.81999969482422,21.09000015258789,61693700.0 2007-01-31,20.959999084472656,21.020000457763672,20.690000534057617,20.959999084472656,47840000.0 2007-02-01,21.110000610351562,21.139999389648438,20.8700008392334,20.979999542236328,50473200.0 2007-02-02,21.229999542236328,21.25,21.030000686645508,21.139999389648438,55291300.0 2007-02-05,21.280000686645508,21.40999984741211,21.170000076293945,21.219999313354492,63384700.0 2007-02-06,21.309999465942383,21.489999771118164,21.079999923706055,21.3700008392334,56861600.0 2007-02-07,21.510000228881836,21.670000076293945,21.239999771118164,21.3799991607666,57645400.0 2007-02-08,21.360000610351562,21.420000076293945,21.18000030517578,21.299999237060547,40270500.0 2007-02-09,21.030000686645508,21.540000915527344,20.920000076293945,21.420000076293945,80404400.0 2007-02-12,20.799999237060547,20.979999542236328,20.75,20.93000030517578,48013400.0 2007-02-13,20.8700008392334,20.950000762939453,20.700000762939453,20.889999389648438,55316100.0 2007-02-14,21.139999389648438,21.299999237060547,20.940000534057617,20.959999084472656,56559400.0 2007-02-15,21.309999465942383,21.350000381469727,21.1299991607666,21.209999084472656,44728000.0 2007-02-16,21.229999542236328,21.399999618530273,21.149999618530273,21.260000228881836,47511800.0 2007-02-20,21.18000030517578,21.31999969482422,20.899999618530273,21.059999465942383,47945200.0 2007-02-21,20.8799991607666,20.989999771118164,20.729999542236328,20.969999313354492,69355500.0 2007-02-22,20.969999313354492,21.06999969482422,20.780000686645508,21.0,52430400.0 2007-02-23,20.760000228881836,21.0,20.75,20.829999923706055,75768100.0 2007-02-26,20.850000381469727,21.0,20.520000457763672,20.809999465942383,72228200.0 2007-02-27,20.030000686645508,20.600000381469727,20.010000228881836,20.489999771118164,99034300.0 2007-02-28,19.860000610351562,20.200000762939453,19.799999237060547,20.049999237060547,102774400.0 2007-03-01,19.59000015258789,19.799999237060547,19.34000015258789,19.520000457763672,108287900.0 2007-03-02,19.219999313354492,19.600000381469727,19.200000762939453,19.510000228881836,95602100.0 2007-03-05,19.110000610351562,19.459999084472656,18.899999618530273,18.979999542236328,88237400.0 2007-03-06,19.399999618530273,19.399999618530273,19.149999618530273,19.34000015258789,66882600.0 2007-03-07,19.1200008392334,19.450000762939453,19.079999923706055,19.360000610351562,68343100.0 2007-03-08,19.229999542236328,19.31999969482422,19.15999984741211,19.280000686645508,46507200.0 2007-03-09,19.100000381469727,19.420000076293945,19.049999237060547,19.360000610351562,51056700.0 2007-03-12,19.479999542236328,19.639999389648438,19.09000015258789,19.110000610351562,68184600.0 2007-03-13,19.1200008392334,19.489999771118164,19.1200008392334,19.290000915527344,66226600.0 2007-03-14,19.229999542236328,19.239999771118164,18.959999084472656,19.190000534057617,70074300.0 2007-03-15,19.139999389648438,19.299999237060547,19.010000228881836,19.209999084472656,52048300.0 2007-03-16,19.149999618530273,19.219999313354492,19.049999237060547,19.149999618530273,56509100.0 2007-03-19,19.110000610351562,19.280000686645508,18.950000762939453,19.200000762939453,59139800.0 2007-03-20,18.989999771118164,19.1299991607666,18.920000076293945,19.040000915527344,62861900.0 2007-03-21,19.34000015258789,19.360000610351562,18.90999984741211,19.049999237060547,61537800.0 2007-03-22,19.15999984741211,19.309999465942383,19.110000610351562,19.239999771118164,50898400.0 2007-03-23,19.270000457763672,19.360000610351562,19.15999984741211,19.190000534057617,37566600.0 2007-03-26,19.290000915527344,19.34000015258789,19.049999237060547,19.260000228881836,39226400.0 2007-03-27,19.059999465942383,19.270000457763672,19.040000915527344,19.25,50285100.0 2007-03-28,18.860000610351562,19.049999237060547,18.860000610351562,18.979999542236328,50042600.0 2007-03-29,19.09000015258789,19.100000381469727,18.75,19.010000228881836,71000900.0 2007-03-30,19.1299991607666,19.18000030517578,18.899999618530273,19.079999923706055,60162400.0 2007-04-02,19.1299991607666,19.239999771118164,19.030000686645508,19.149999618530273,54240600.0 2007-04-03,19.309999465942383,19.399999618530273,19.190000534057617,19.219999313354492,53274700.0 2007-04-04,19.3799991607666,19.440000534057617,19.229999542236328,19.350000381469727,49475500.0 2007-04-05,19.579999923706055,19.579999923706055,19.260000228881836,19.290000915527344,36683100.0 2007-04-09,20.100000381469727,20.239999771118164,19.850000381469727,19.8799991607666,117593100.0 2007-04-10,20.68000030517578,20.739999771118164,20.06999969482422,20.100000381469727,94796500.0 2007-04-11,20.469999313354492,20.729999542236328,20.420000076293945,20.59000015258789,90710100.0 2007-04-12,20.5,20.549999237060547,20.25,20.3799991607666,63681100.0 2007-04-13,20.459999084472656,20.479999542236328,20.25,20.40999984741211,44046400.0 2007-04-16,20.690000534057617,20.729999542236328,20.389999389648438,20.40999984741211,56647300.0 2007-04-17,20.979999542236328,21.0,20.65999984741211,20.670000076293945,104587400.0 2007-04-18,21.350000381469727,21.479999542236328,21.0,21.31999969482422,112621700.0 2007-04-19,21.809999465942383,21.899999618530273,21.139999389648438,21.15999984741211,97553200.0 2007-04-20,22.15999984741211,22.200000762939453,21.65999984741211,22.049999237060547,120196700.0 2007-04-23,21.90999984741211,22.1299991607666,21.790000915527344,22.030000686645508,55767600.0 2007-04-24,21.940000534057617,22.09000015258789,21.739999771118164,21.950000762939453,85220200.0 2007-04-25,22.260000228881836,22.299999237060547,21.799999237060547,21.989999771118164,68950800.0 2007-04-26,22.09000015258789,22.219999313354492,22.0,22.1299991607666,62587700.0 2007-04-27,21.8700008392334,22.09000015258789,21.81999969482422,21.920000076293945,48819400.0 2007-04-30,21.5,21.850000381469727,21.479999542236328,21.780000686645508,60430900.0 2007-05-01,21.799999237060547,21.829999923706055,21.450000762939453,21.559999465942383,60719800.0 2007-05-02,21.93000030517578,22.06999969482422,21.75,21.809999465942383,68653800.0 2007-05-03,21.739999771118164,22.1299991607666,21.709999084472656,22.110000610351562,71127400.0 2007-05-04,21.899999618530273,22.020000457763672,21.809999465942383,21.950000762939453,53037600.0 2007-05-07,21.959999084472656,22.1299991607666,21.850000381469727,21.920000076293945,36978500.0 2007-05-08,22.149999618530273,22.200000762939453,21.799999237060547,21.979999542236328,49529000.0 2007-05-09,22.469999313354492,22.510000228881836,21.950000762939453,22.040000915527344,72643900.0 2007-05-10,22.209999084472656,22.700000762939453,22.049999237060547,22.360000610351562,65528600.0 2007-05-11,22.280000686645508,22.399999618530273,22.139999389648438,22.31999969482422,46752400.0 2007-05-14,22.1200008392334,22.440000534057617,21.989999771118164,22.360000610351562,50199300.0 2007-05-15,22.010000228881836,22.360000610351562,21.899999618530273,22.079999923706055,57409000.0 2007-05-16,22.18000030517578,22.239999771118164,21.90999984741211,22.049999237060547,60776000.0 2007-05-17,22.229999542236328,22.459999084472656,22.18000030517578,22.299999237060547,58022700.0 2007-05-18,22.700000762939453,22.75,22.510000228881836,22.690000534057617,68319300.0 2007-05-21,22.6299991607666,22.889999389648438,22.530000686645508,22.700000762939453,51141900.0 2007-05-22,22.989999771118164,23.079999923706055,22.690000534057617,22.889999389648438,66447600.0 2007-05-23,22.670000076293945,23.139999389648438,22.649999618530273,22.989999771118164,63578800.0 2007-05-24,21.969999313354492,22.75,21.81999969482422,22.719999313354492,86970900.0 2007-05-25,22.15999984741211,22.299999237060547,22.040000915527344,22.1200008392334,38037600.0 2007-05-29,22.299999237060547,22.43000030517578,22.1200008392334,22.170000076293945,48537900.0 2007-05-30,22.079999923706055,22.299999237060547,21.850000381469727,22.06999969482422,58288200.0 2007-05-31,22.18000030517578,22.190000534057617,21.920000076293945,22.139999389648438,49304200.0 2007-06-01,22.360000610351562,22.600000381469727,22.31999969482422,22.34000015258789,48706100.0 2007-06-04,22.15999984741211,22.540000915527344,22.1200008392334,22.239999771118164,48184200.0 2007-06-05,21.959999084472656,22.239999771118164,21.860000610351562,22.1200008392334,55921800.0 2007-06-06,21.489999771118164,21.969999313354492,21.459999084472656,21.8799991607666,69039300.0 2007-06-07,21.309999465942383,21.6299991607666,21.290000915527344,21.31999969482422,65427200.0 2007-06-08,21.829999923706055,21.8799991607666,21.350000381469727,21.450000762939453,60978800.0 2007-06-11,21.93000030517578,22.079999923706055,21.690000534057617,21.75,42220000.0 2007-06-12,22.200000762939453,22.5,21.84000015258789,21.860000610351562,59703700.0 2007-06-13,22.670000076293945,22.8799991607666,22.200000762939453,22.270000457763672,75402700.0 2007-06-14,23.229999542236328,23.530000686645508,22.6299991607666,22.639999389648438,85675800.0 2007-06-15,24.239999771118164,24.25,23.799999237060547,23.979999542236328,159229100.0 2007-06-18,24.170000076293945,24.309999465942383,23.809999465942383,24.18000030517578,56919200.0 2007-06-19,24.100000381469727,24.450000762939453,23.959999084472656,24.040000915527344,67154400.0 2007-06-20,23.940000534057617,24.350000381469727,23.899999618530273,24.219999313354492,62999600.0 2007-06-21,24.290000915527344,24.3799991607666,23.790000915527344,23.8700008392334,56127800.0 2007-06-22,23.700000762939453,24.229999542236328,23.690000534057617,24.190000534057617,70452900.0 2007-06-25,23.479999542236328,23.889999389648438,23.299999237060547,23.75,50088600.0 2007-06-26,23.3799991607666,23.719999313354492,23.34000015258789,23.579999923706055,49305100.0 2007-06-27,23.790000915527344,23.850000381469727,23.280000686645508,23.290000915527344,50784400.0 2007-06-28,23.920000076293945,24.170000076293945,23.860000610351562,24.1299991607666,47660000.0 2007-06-29,23.739999771118164,24.219999313354492,23.549999237060547,23.959999084472656,50633200.0 2007-07-02,24.270000457763672,24.299999237060547,23.860000610351562,23.8799991607666,48790600.0 2007-07-03,24.59000015258789,24.600000381469727,24.260000228881836,24.309999465942383,29204400.0 2007-07-05,24.600000381469727,24.690000534057617,24.43000030517578,24.479999542236328,36687300.0 2007-07-06,24.68000030517578,24.850000381469727,24.510000228881836,24.520000457763672,51408200.0 2007-07-09,24.959999084472656,25.020000457763672,24.790000915527344,24.809999465942383,76331300.0 2007-07-10,24.969999313354492,25.18000030517578,24.75,24.780000686645508,64931900.0 2007-07-11,24.56999969482422,24.899999618530273,24.450000762939453,24.81999969482422,56054600.0 2007-07-12,26.0,26.0,24.56999969482422,24.75,134702600.0 2007-07-13,25.969999313354492,26.0,25.68000030517578,25.799999237060547,64189600.0 2007-07-16,25.950000762939453,26.040000915527344,25.829999923706055,25.93000030517578,50045600.0 2007-07-17,26.329999923706055,26.520000457763672,25.979999542236328,26.059999465942383,122061900.0 2007-07-18,25.059999465942383,25.34000015258789,24.809999465942383,24.959999084472656,134435700.0 2007-07-19,25.260000228881836,25.31999969482422,25.09000015258789,25.1299991607666,62612300.0 2007-07-20,24.549999237060547,25.299999237060547,24.479999542236328,25.280000686645508,95624900.0 2007-07-23,24.719999313354492,24.969999313354492,24.56999969482422,24.6200008392334,56431300.0 2007-07-24,24.530000686645508,24.899999618530273,24.40999984741211,24.40999984741211,68543100.0 2007-07-25,24.5,24.719999313354492,24.3700008392334,24.68000030517578,50743000.0 2007-07-26,24.0,24.440000534057617,23.6299991607666,24.34000015258789,86328700.0 2007-07-27,23.540000915527344,24.049999237060547,23.530000686645508,23.889999389648438,79410500.0 2007-07-30,23.850000381469727,24.149999618530273,23.549999237060547,23.6200008392334,69472300.0 2007-07-31,23.6200008392334,24.18000030517578,23.59000015258789,24.100000381469727,61619000.0 2007-08-01,23.799999237060547,23.959999084472656,23.219999313354492,23.559999465942383,92766600.0 2007-08-02,24.299999237060547,24.43000030517578,23.59000015258789,23.770000457763672,74873100.0 2007-08-03,23.90999984741211,24.489999771118164,23.8799991607666,24.270000457763672,77219000.0 2007-08-06,24.1299991607666,24.200000762939453,23.780000686645508,24.049999237060547,64096700.0 2007-08-07,24.1299991607666,24.31999969482422,23.75,24.040000915527344,59835600.0 2007-08-08,24.68000030517578,24.770000457763672,24.18000030517578,24.329999923706055,75754600.0 2007-08-09,23.920000076293945,24.739999771118164,23.920000076293945,24.31999969482422,71677400.0 2007-08-10,23.979999542236328,24.34000015258789,23.5,23.850000381469727,68821100.0 2007-08-13,24.020000457763672,24.31999969482422,23.959999084472656,24.190000534057617,50460400.0 2007-08-14,23.799999237060547,24.3799991607666,23.780000686645508,24.059999465942383,55469500.0 2007-08-15,23.219999313354492,23.989999771118164,23.209999084472656,23.780000686645508,63242900.0 2007-08-16,23.100000381469727,23.59000015258789,22.09000015258789,23.229999542236328,118374800.0 2007-08-17,23.700000762939453,24.0,23.34000015258789,23.899999618530273,94355000.0 2007-08-20,24.110000610351562,24.290000915527344,23.65999984741211,23.799999237060547,57345400.0 2007-08-21,23.889999389648438,24.049999237060547,23.709999084472656,23.90999984741211,58065500.0 2007-08-22,24.149999618530273,24.200000762939453,23.940000534057617,24.100000381469727,51215500.0 2007-08-23,24.229999542236328,24.31999969482422,24.0,24.290000915527344,38610600.0 2007-08-24,24.790000915527344,24.8799991607666,24.06999969482422,24.190000534057617,51695900.0 2007-08-27,24.450000762939453,24.709999084472656,24.3700008392334,24.709999084472656,45799500.0 2007-08-28,23.959999084472656,24.510000228881836,23.93000030517578,24.25,56189600.0 2007-08-29,25.09000015258789,25.200000762939453,24.219999313354492,24.290000915527344,82168400.0 2007-08-30,25.280000686645508,25.6200008392334,24.889999389648438,24.90999984741211,68903300.0 2007-08-31,25.75,25.799999237060547,25.530000686645508,25.559999465942383,56843900.0 2007-09-04,26.18000030517578,26.43000030517578,25.75,25.81999969482422,77887400.0 2007-09-05,25.989999771118164,26.200000762939453,25.790000915527344,25.989999771118164,59594700.0 2007-09-06,26.149999618530273,26.229999542236328,25.8799991607666,26.020000457763672,49595300.0 2007-09-07,25.469999313354492,25.739999771118164,25.260000228881836,25.690000534057617,65685000.0 2007-09-10,25.350000381469727,26.219999313354492,25.239999771118164,25.920000076293945,107382200.0 2007-09-11,25.65999984741211,25.889999389648438,25.260000228881836,25.510000228881836,61962300.0 2007-09-12,25.459999084472656,25.850000381469727,25.329999923706055,25.510000228881836,60821100.0 2007-09-13,25.350000381469727,25.639999389648438,25.25,25.56999969482422,65045000.0 2007-09-14,24.93000030517578,25.190000534057617,24.600000381469727,24.940000534057617,66854900.0 2007-09-17,24.850000381469727,25.079999923706055,24.760000228881836,24.8700008392334,46370300.0 2007-09-18,25.40999984741211,25.489999771118164,24.889999389648438,24.950000762939453,72076600.0 2007-09-19,25.68000030517578,25.780000686645508,25.43000030517578,25.6299991607666,69117900.0 2007-09-20,25.809999465942383,25.959999084472656,25.479999542236328,25.510000228881836,51971400.0 2007-09-21,25.8700008392334,26.049999237060547,25.760000228881836,26.010000228881836,70411400.0 2007-09-24,25.979999542236328,26.239999771118164,25.81999969482422,25.979999542236328,50334900.0 2007-09-25,25.889999389648438,26.170000076293945,25.760000228881836,25.829999923706055,50665900.0 2007-09-26,25.90999984741211,26.360000610351562,25.799999237060547,25.979999542236328,68642200.0 2007-09-27,25.760000228881836,26.100000381469727,25.700000762939453,26.09000015258789,47541400.0 2007-09-28,25.860000610351562,26.020000457763672,25.670000076293945,25.719999313354492,44063300.0 2007-10-01,26.3700008392334,26.549999237060547,25.860000610351562,26.040000915527344,54672800.0 2007-10-02,26.3799991607666,26.579999923706055,26.15999984741211,26.280000686645508,45948000.0 2007-10-03,25.809999465942383,26.049999237060547,25.56999969482422,25.889999389648438,76290500.0 2007-10-04,25.600000381469727,25.829999923706055,25.3700008392334,25.799999237060547,44415700.0 2007-10-05,25.540000915527344,25.940000534057617,25.489999771118164,25.799999237060547,72211600.0 2007-10-08,25.65999984741211,25.760000228881836,25.469999313354492,25.5,34606900.0 2007-10-09,25.84000015258789,25.860000610351562,25.549999237060547,25.68000030517578,43878600.0 2007-10-10,25.8799991607666,25.93000030517578,25.6299991607666,25.8799991607666,38317200.0 2007-10-11,25.43000030517578,26.18000030517578,25.15999984741211,25.8700008392334,91274900.0 2007-10-12,25.549999237060547,25.68000030517578,25.329999923706055,25.600000381469727,48670300.0 2007-10-15,25.75,26.06999969482422,25.56999969482422,25.639999389648438,74615900.0 2007-10-16,25.479999542236328,25.979999542236328,25.270000457763672,25.719999313354492,107955700.0 2007-10-17,26.719999313354492,26.979999542236328,26.25,26.790000915527344,187866100.0 2007-10-18,26.969999313354492,26.979999542236328,26.469999313354492,26.510000228881836,66200000.0 2007-10-19,26.299999237060547,26.850000381469727,26.270000457763672,26.84000015258789,80777400.0 2007-10-22,26.639999389648438,26.690000534057617,25.850000381469727,25.950000762939453,62800500.0 2007-10-23,26.799999237060547,26.81999969482422,26.15999984741211,26.6200008392334,67310100.0 2007-10-24,26.010000228881836,26.389999389648438,25.459999084472656,26.329999923706055,89794300.0 2007-10-25,25.889999389648438,26.25,25.530000686645508,26.18000030517578,57691300.0 2007-10-26,25.940000534057617,26.450000762939453,25.780000686645508,26.260000228881836,61642300.0 2007-10-29,26.260000228881836,26.350000381469727,26.0,26.049999237060547,53264600.0 2007-10-30,26.270000457763672,26.3700008392334,26.100000381469727,26.110000610351562,41449000.0 2007-10-31,26.899999618530273,26.899999618530273,26.350000381469727,26.3700008392334,64819100.0 2007-11-01,26.5,27.079999923706055,26.5,26.700000762939453,86590500.0 2007-11-02,26.799999237060547,26.959999084472656,26.399999618530273,26.75,58633800.0 2007-11-05,26.84000015258789,27.030000686645508,26.440000534057617,26.579999923706055,55392500.0 2007-11-06,27.489999771118164,27.520000457763672,26.959999084472656,26.959999084472656,69334400.0 2007-11-07,26.899999618530273,27.540000915527344,26.8700008392334,27.239999771118164,71488100.0 2007-11-08,25.93000030517578,26.969999313354492,25.290000915527344,26.889999389648438,91404900.0 2007-11-09,25.149999618530273,25.649999618530273,25.0,25.360000610351562,71692500.0 2007-11-12,25.3700008392334,25.56999969482422,25.100000381469727,25.40999984741211,72660600.0 2007-11-13,26.139999389648438,26.139999389648438,25.290000915527344,25.59000015258789,62116600.0 2007-11-14,25.850000381469727,26.520000457763672,25.770000457763672,26.5,63262500.0 2007-11-15,25.530000686645508,26.059999465942383,25.280000686645508,25.84000015258789,67012000.0 2007-11-16,25.510000228881836,25.780000686645508,25.170000076293945,25.530000686645508,80440400.0 2007-11-19,25.170000076293945,25.600000381469727,25.100000381469727,25.450000762939453,52318600.0 2007-11-20,25.520000457763672,25.75,24.90999984741211,25.350000381469727,74694200.0 2007-11-21,24.6299991607666,25.290000915527344,24.540000915527344,25.229999542236328,69533000.0 2007-11-23,25.06999969482422,25.100000381469727,24.549999237060547,24.780000686645508,36581600.0 2007-11-26,24.3700008392334,25.31999969482422,24.31999969482422,25.040000915527344,53157500.0 2007-11-27,25.110000610351562,25.15999984741211,24.489999771118164,24.75,62931100.0 2007-11-28,26.190000534057617,26.309999465942383,25.5,25.540000915527344,60141900.0 2007-11-29,26.34000015258789,26.469999313354492,26.010000228881836,26.06999969482422,43272300.0 2007-11-30,26.079999923706055,26.65999984741211,25.719999313354492,26.65999984741211,65565000.0 2007-12-03,26.25,26.780000686645508,26.010000228881836,26.030000686645508,56131600.0 2007-12-04,26.309999465942383,26.520000457763672,25.829999923706055,25.84000015258789,44505400.0 2007-12-05,27.219999313354492,27.459999084472656,26.889999389648438,26.889999389648438,68523700.0 2007-12-06,27.979999542236328,27.989999771118164,27.170000076293945,27.219999313354492,60508000.0 2007-12-07,27.729999542236328,27.899999618530273,27.56999969482422,27.770000457763672,47506200.0 2007-12-10,27.780000686645508,27.8799991607666,27.25,27.559999465942383,45473800.0 2007-12-11,26.93000030517578,27.81999969482422,26.90999984741211,27.790000915527344,67572400.0 2007-12-12,27.280000686645508,27.719999313354492,26.889999389648438,27.43000030517578,56574000.0 2007-12-13,27.15999984741211,27.5,26.809999465942383,26.979999542236328,53456100.0 2007-12-14,26.290000915527344,26.84000015258789,26.190000534057617,26.81999969482422,68738500.0 2007-12-17,25.719999313354492,26.280000686645508,25.3799991607666,26.229999542236328,64820000.0 2007-12-18,25.90999984741211,26.139999389648438,25.59000015258789,25.920000076293945,44708400.0 2007-12-19,26.190000534057617,26.25,25.81999969482422,25.850000381469727,33581900.0 2007-12-20,26.40999984741211,26.530000686645508,26.010000228881836,26.530000686645508,40096600.0 2007-12-21,26.959999084472656,26.959999084472656,26.579999923706055,26.760000228881836,58620800.0 2007-12-24,27.309999465942383,27.3700008392334,26.75,26.81999969482422,22486400.0 2007-12-26,27.450000762939453,27.469999313354492,27.1299991607666,27.200000762939453,21346200.0 2007-12-27,26.829999923706055,27.420000076293945,26.770000457763672,27.360000610351562,29577500.0 2007-12-28,26.760000228881836,27.270000457763672,26.649999618530273,27.110000610351562,35391400.0 2007-12-31,26.65999984741211,27.0,26.59000015258789,26.6299991607666,23687800.0 2008-01-02,25.350000381469727,26.34000015258789,24.950000762939453,26.280000686645508,84278800.0 2008-01-03,24.670000076293945,25.399999618530273,24.3799991607666,25.3700008392334,85190500.0 2008-01-04,22.670000076293945,23.600000381469727,22.350000381469727,23.459999084472656,174093400.0 2008-01-07,22.8799991607666,23.030000686645508,22.360000610351562,22.799999237060547,112063700.0 2008-01-08,22.260000228881836,23.1299991607666,22.229999542236328,22.920000076293945,80520800.0 2008-01-09,22.75,22.8700008392334,22.260000228881836,22.399999618530273,73239600.0 2008-01-10,22.540000915527344,22.700000762939453,22.200000762939453,22.56999969482422,81185100.0 2008-01-11,21.989999771118164,22.360000610351562,21.770000457763672,22.25,75915200.0 2008-01-14,23.079999923706055,23.200000762939453,22.40999984741211,22.889999389648438,85033000.0 2008-01-15,22.690000534057617,23.200000762939453,22.510000228881836,23.0,129312400.0 2008-01-16,19.8799991607666,20.389999389648438,19.700000762939453,20.030000686645508,309347600.0 2008-01-17,19.329999923706055,20.049999237060547,19.209999084472656,20.020000457763672,172761000.0 2008-01-18,19.0,19.649999618530273,18.950000762939453,19.389999389648438,143864100.0 2008-01-22,18.610000610351562,19.0,18.049999237060547,18.200000762939453,146951600.0 2008-01-23,19.979999542236328,20.209999084472656,18.239999771118164,18.329999923706055,173781800.0 2008-01-24,20.690000534057617,20.739999771118164,20.06999969482422,20.149999618530273,90383900.0 2008-01-25,20.0,21.280000686645508,20.0,21.270000457763672,104701200.0 2008-01-28,20.290000915527344,20.299999237060547,19.6200008392334,19.8799991607666,68633200.0 2008-01-29,20.5,20.610000610351562,20.25,20.440000534057617,78365800.0 2008-01-30,20.690000534057617,21.219999313354492,20.290000915527344,20.360000610351562,96055500.0 2008-01-31,21.100000381469727,21.34000015258789,20.360000610351562,20.440000534057617,100753400.0 2008-02-01,21.770000457763672,21.81999969482422,21.219999313354492,21.399999618530273,66087600.0 2008-02-04,21.200000762939453,21.75,21.15999984741211,21.739999771118164,65724200.0 2008-02-05,20.1200008392334,20.8700008392334,20.100000381469727,20.690000534057617,85581600.0 2008-02-06,19.920000076293945,20.43000030517578,19.899999618530273,20.139999389648438,73305800.0 2008-02-07,20.049999237060547,20.360000610351562,19.5,19.65999984741211,76942200.0 2008-02-08,20.270000457763672,20.329999923706055,19.950000762939453,19.959999084472656,54170800.0 2008-02-11,20.68000030517578,20.81999969482422,20.149999618530273,20.399999618530273,53777900.0 2008-02-12,20.899999618530273,20.989999771118164,20.559999465942383,20.700000762939453,57734900.0 2008-02-13,21.209999084472656,21.280000686645508,20.860000610351562,21.059999465942383,49788900.0 2008-02-14,20.459999084472656,20.989999771118164,20.459999084472656,20.959999084472656,71583500.0 2008-02-15,20.110000610351562,20.540000915527344,19.979999542236328,20.309999465942383,78256600.0 2008-02-19,20.15999984741211,20.68000030517578,20.049999237060547,20.399999618530273,65726300.0 2008-02-20,20.3799991607666,20.510000228881836,20.15999984741211,20.18000030517578,72005800.0 2008-02-21,20.299999237060547,20.989999771118164,20.1299991607666,20.610000610351562,78890400.0 2008-02-22,19.81999969482422,20.5,19.510000228881836,20.469999313354492,134283800.0 2008-02-25,19.940000534057617,19.979999542236328,19.520000457763672,19.75,82397200.0 2008-02-26,20.690000534057617,20.8700008392334,19.770000457763672,19.799999237060547,81112100.0 2008-02-27,20.770000457763672,20.889999389648438,20.229999542236328,20.239999771118164,80981700.0 2008-02-28,20.489999771118164,20.719999313354492,20.31999969482422,20.540000915527344,56138700.0 2008-02-29,19.969999313354492,20.389999389648438,19.940000534057617,20.329999923706055,77164100.0 2008-03-03,20.010000228881836,20.3799991607666,19.93000030517578,20.059999465942383,75603600.0 2008-03-04,20.0,20.049999237060547,19.440000534057617,19.649999618530273,124099900.0 2008-03-05,20.200000762939453,20.229999542236328,19.84000015258789,20.040000915527344,62225500.0 2008-03-06,19.8700008392334,20.219999313354492,19.829999923706055,20.100000381469727,65547200.0 2008-03-07,20.06999969482422,20.389999389648438,19.75,19.809999465942383,73715200.0 2008-03-10,20.1200008392334,20.5,19.969999313354492,20.110000610351562,66986800.0 2008-03-11,21.200000762939453,21.219999313354492,20.450000762939453,20.479999542236328,78159700.0 2008-03-12,21.1200008392334,21.489999771118164,20.979999542236328,21.170000076293945,53034800.0 2008-03-13,21.280000686645508,21.489999771118164,20.739999771118164,20.81999969482422,66660600.0 2008-03-14,20.65999984741211,21.440000534057617,20.530000686645508,21.239999771118164,80049300.0 2008-03-17,20.850000381469727,21.149999618530273,20.149999618530273,20.170000076293945,67466600.0 2008-03-18,21.75,21.75,21.190000534057617,21.299999237060547,72379700.0 2008-03-19,21.09000015258789,21.729999542236328,21.079999923706055,21.530000686645508,69668600.0 2008-03-20,21.75,21.760000228881836,21.09000015258789,21.469999313354492,67373400.0 2008-03-24,22.1299991607666,22.450000762939453,21.75,21.760000228881836,53798700.0 2008-03-25,22.270000457763672,22.399999618530273,22.030000686645508,22.31999969482422,48236100.0 2008-03-26,21.860000610351562,22.06999969482422,21.709999084472656,22.030000686645508,51872200.0 2008-03-27,21.09000015258789,21.90999984741211,21.09000015258789,21.8799991607666,71530200.0 2008-03-28,20.790000915527344,21.43000030517578,20.729999542236328,21.200000762939453,59424400.0 2008-03-31,21.18000030517578,21.329999923706055,20.670000076293945,20.709999084472656,48072200.0 2008-04-01,21.969999313354492,22.0,21.399999618530273,21.510000228881836,55507200.0 2008-04-02,21.850000381469727,22.030000686645508,21.649999618530273,22.030000686645508,43778700.0 2008-04-03,21.93000030517578,22.100000381469727,21.530000686645508,21.700000762939453,45300800.0 2008-04-04,21.8700008392334,22.18000030517578,21.670000076293945,21.940000534057617,41385700.0 2008-04-07,21.75,22.09000015258789,21.65999984741211,21.920000076293945,39684800.0 2008-04-08,21.079999923706055,21.540000915527344,21.040000915527344,21.389999389648438,55225500.0 2008-04-09,21.420000076293945,21.43000030517578,20.770000457763672,21.059999465942383,63451700.0 2008-04-10,22.079999923706055,22.440000534057617,21.549999237060547,21.56999969482422,72043600.0 2008-04-11,21.239999771118164,21.90999984741211,21.110000610351562,21.809999465942383,66927100.0 2008-04-14,20.690000534057617,21.299999237060547,20.639999389648438,21.1200008392334,60084300.0 2008-04-15,20.90999984741211,20.940000534057617,20.5,20.90999984741211,93477400.0 2008-04-16,22.1299991607666,22.479999542236328,21.860000610351562,22.43000030517578,109029400.0 2008-04-17,22.110000610351562,22.299999237060547,21.920000076293945,22.170000076293945,57733400.0 2008-04-18,22.549999237060547,22.6299991607666,22.229999542236328,22.56999969482422,68281200.0 2008-04-21,22.459999084472656,22.579999923706055,22.329999923706055,22.5,47810500.0 2008-04-22,21.989999771118164,22.40999984741211,21.8700008392334,22.280000686645508,56298500.0 2008-04-23,22.559999465942383,22.56999969482422,22.0,22.190000534057617,61977900.0 2008-04-24,22.690000534057617,23.020000457763672,22.34000015258789,22.579999923706055,51298500.0 2008-04-25,22.559999465942383,22.639999389648438,22.059999465942383,22.6299991607666,47604400.0 2008-04-28,22.709999084472656,22.84000015258789,22.329999923706055,22.43000030517578,47695200.0 2008-04-29,22.6200008392334,22.799999237060547,22.450000762939453,22.6299991607666,40664300.0 2008-04-30,22.260000228881836,22.760000228881836,22.139999389648438,22.729999542236328,56505700.0 2008-05-01,23.290000915527344,23.40999984741211,22.360000610351562,22.360000610351562,71506000.0 2008-05-02,23.579999923706055,23.65999984741211,23.1299991607666,23.610000610351562,59077200.0 2008-05-05,23.25,23.889999389648438,23.18000030517578,23.3799991607666,38631100.0 2008-05-06,23.579999923706055,23.709999084472656,23.079999923706055,23.079999923706055,46003800.0 2008-05-07,23.170000076293945,23.739999771118164,23.139999389648438,23.600000381469727,54228300.0 2008-05-08,23.399999618530273,23.610000610351562,23.110000610351562,23.3799991607666,50106000.0 2008-05-09,23.3700008392334,23.56999969482422,23.1299991607666,23.139999389648438,40044600.0 2008-05-12,23.639999389648438,23.709999084472656,23.200000762939453,23.360000610351562,34425100.0 2008-05-13,23.760000228881836,23.93000030517578,23.600000381469727,23.639999389648438,39476600.0 2008-05-14,23.84000015258789,24.290000915527344,23.760000228881836,23.850000381469727,59397400.0 2008-05-15,24.969999313354492,24.989999771118164,23.850000381469727,23.920000076293945,77447300.0 2008-05-16,25.0,25.0,24.520000457763672,24.989999771118164,59985800.0 2008-05-19,24.8799991607666,25.290000915527344,24.790000915527344,25.200000762939453,61246100.0 2008-05-20,24.09000015258789,24.6200008392334,23.799999237060547,24.549999237060547,73929600.0 2008-05-21,23.65999984741211,24.200000762939453,23.520000457763672,23.8799991607666,64445700.0 2008-05-22,23.8799991607666,24.1299991607666,23.729999542236328,23.81999969482422,41170000.0 2008-05-23,23.40999984741211,23.81999969482422,23.079999923706055,23.739999771118164,59073500.0 2008-05-27,23.600000381469727,23.719999313354492,23.270000457763672,23.290000915527344,52821500.0 2008-05-28,23.469999313354492,23.809999465942383,23.139999389648438,23.799999237060547,50288400.0 2008-05-29,23.139999389648438,23.31999969482422,22.799999237060547,23.270000457763672,54937400.0 2008-05-30,23.18000030517578,23.549999237060547,23.06999969482422,23.280000686645508,55484500.0 2008-06-02,23.200000762939453,23.3799991607666,22.81999969482422,23.049999237060547,50569500.0 2008-06-03,22.940000534057617,23.690000534057617,22.850000381469727,23.299999237060547,65482900.0 2008-06-04,23.479999542236328,23.68000030517578,22.809999465942383,22.809999465942383,57510100.0 2008-06-05,23.8700008392334,24.0,23.350000381469727,23.6200008392334,51960800.0 2008-06-06,22.899999618530273,23.700000762939453,22.899999618530273,23.65999984741211,69864000.0 2008-06-09,22.760000228881836,23.100000381469727,22.34000015258789,23.079999923706055,57224700.0 2008-06-10,22.68000030517578,22.899999618530273,22.309999465942383,22.309999465942383,56570700.0 2008-06-11,21.809999465942383,22.639999389648438,21.790000915527344,22.540000915527344,59797500.0 2008-06-12,22.049999237060547,22.610000610351562,21.8799991607666,22.049999237060547,60253600.0 2008-06-13,22.65999984741211,22.700000762939453,22.190000534057617,22.239999771118164,43003400.0 2008-06-16,22.860000610351562,23.079999923706055,22.40999984741211,22.450000762939453,44772000.0 2008-06-17,22.579999923706055,23.010000228881836,22.56999969482422,22.940000534057617,43990500.0 2008-06-18,22.280000686645508,22.68000030517578,22.209999084472656,22.350000381469727,41535000.0 2008-06-19,22.850000381469727,23.100000381469727,22.139999389648438,22.209999084472656,48519900.0 2008-06-20,22.3700008392334,22.739999771118164,22.309999465942383,22.729999542236328,71018300.0 2008-06-23,22.360000610351562,22.709999084472656,22.309999465942383,22.5,46279200.0 2008-06-24,22.40999984741211,22.809999465942383,22.18000030517578,22.200000762939453,46126600.0 2008-06-25,22.649999618530273,23.0,22.420000076293945,22.43000030517578,54778100.0 2008-06-26,21.59000015258789,22.520000457763672,21.59000015258789,22.360000610351562,56482100.0 2008-06-27,21.489999771118164,21.84000015258789,21.219999313354492,21.600000381469727,60068800.0 2008-06-30,21.479999542236328,21.899999618530273,21.34000015258789,21.40999984741211,50166900.0 2008-07-01,21.56999969482422,21.829999923706055,21.1200008392334,21.290000915527344,66857400.0 2008-07-02,20.93000030517578,21.809999465942383,20.8700008392334,21.6299991607666,47772900.0 2008-07-03,20.65999984741211,20.799999237060547,20.260000228881836,20.6200008392334,41363800.0 2008-07-07,20.709999084472656,21.260000228881836,20.290000915527344,20.780000686645508,47325800.0 2008-07-08,20.920000076293945,21.1299991607666,20.309999465942383,20.700000762939453,58443500.0 2008-07-09,19.809999465942383,20.899999618530273,19.760000228881836,20.860000610351562,68343100.0 2008-07-10,20.6200008392334,20.770000457763672,19.709999084472656,19.850000381469727,93629500.0 2008-07-11,20.639999389648438,21.18000030517578,19.989999771118164,20.280000686645508,74358200.0 2008-07-14,20.469999313354492,21.149999618530273,20.31999969482422,21.020000457763672,49072300.0 2008-07-15,20.709999084472656,21.18000030517578,20.219999313354492,20.25,100047200.0 2008-07-16,20.90999984741211,21.149999618530273,20.229999542236328,21.030000686645508,87306000.0 2008-07-17,21.989999771118164,22.399999618530273,21.040000915527344,21.25,94030200.0 2008-07-18,22.09000015258789,22.170000076293945,21.469999313354492,21.889999389648438,54733400.0 2008-07-21,22.09000015258789,22.25,21.950000762939453,22.200000762939453,48686600.0 2008-07-22,22.09000015258789,22.1200008392334,21.6299991607666,21.719999313354492,74321500.0 2008-07-23,22.299999237060547,22.6200008392334,22.020000457763672,22.200000762939453,56708400.0 2008-07-24,21.670000076293945,22.139999389648438,21.6200008392334,22.049999237060547,61416300.0 2008-07-25,22.010000228881836,22.079999923706055,21.559999465942383,21.799999237060547,40234600.0 2008-07-28,21.670000076293945,22.0,21.610000610351562,21.8700008392334,49863200.0 2008-07-29,22.229999542236328,22.25,21.639999389648438,21.670000076293945,47493600.0 2008-07-30,22.229999542236328,22.450000762939453,21.280000686645508,22.299999237060547,52616100.0 2008-07-31,22.190000534057617,22.600000381469727,21.920000076293945,21.989999771118164,65269400.0 2008-08-01,22.350000381469727,22.520000457763672,21.979999542236328,22.420000076293945,42123200.0 2008-08-04,22.520000457763672,22.649999618530273,22.170000076293945,22.399999618530273,41598200.0 2008-08-05,23.020000457763672,23.049999237060547,22.459999084472656,22.75,54578500.0 2008-08-06,22.799999237060547,23.030000686645508,22.459999084472656,22.940000534057617,49927000.0 2008-08-07,23.670000076293945,24.049999237060547,22.700000762939453,22.719999313354492,113395100.0 2008-08-08,24.229999542236328,24.299999237060547,23.600000381469727,23.739999771118164,69455500.0 2008-08-11,24.3799991607666,24.739999771118164,23.93000030517578,24.100000381469727,51679900.0 2008-08-12,24.520000457763672,24.59000015258789,24.049999237060547,24.299999237060547,51900400.0 2008-08-13,24.1200008392334,24.75,24.030000686645508,24.290000915527344,46340500.0 2008-08-14,24.360000610351562,24.489999771118164,23.760000228881836,23.90999984741211,50431900.0 2008-08-15,24.260000228881836,24.5,24.18000030517578,24.350000381469727,43120100.0 2008-08-18,24.010000228881836,24.3799991607666,23.8799991607666,24.299999237060547,45839600.0 2008-08-19,23.59000015258789,24.079999923706055,23.479999542236328,23.809999465942383,66159500.0 2008-08-20,23.389999389648438,23.799999237060547,23.149999618530273,23.739999771118164,54152400.0 2008-08-21,23.049999237060547,23.270000457763672,22.799999237060547,23.1299991607666,54971900.0 2008-08-22,23.489999771118164,23.520000457763672,22.920000076293945,23.200000762939453,45352600.0 2008-08-25,22.969999313354492,23.360000610351562,22.93000030517578,23.270000457763672,42328200.0 2008-08-26,23.149999618530273,23.18000030517578,22.649999618530273,22.93000030517578,39519900.0 2008-08-27,23.40999984741211,23.579999923706055,23.020000457763672,23.100000381469727,39153600.0 2008-08-28,23.59000015258789,23.709999084472656,23.459999084472656,23.59000015258789,30305300.0 2008-08-29,22.8700008392334,23.399999618530273,22.850000381469727,23.280000686645508,53554000.0 2008-09-02,22.579999923706055,23.479999542236328,22.469999313354492,23.270000457763672,44071100.0 2008-09-03,21.540000915527344,22.59000015258789,21.510000228881836,22.59000015258789,73837200.0 2008-09-04,20.520000457763672,21.510000228881836,20.5,21.469999313354492,87863800.0 2008-09-05,20.610000610351562,20.84000015258789,20.149999618530273,20.350000381469727,67373000.0 2008-09-08,20.969999313354492,21.100000381469727,20.520000457763672,20.979999542236328,63278600.0 2008-09-09,20.329999923706055,20.899999618530273,20.219999313354492,20.809999465942383,71239500.0 2008-09-10,20.15999984741211,20.719999313354492,20.139999389648438,20.709999084472656,66190200.0 2008-09-11,20.190000534057617,20.200000762939453,19.670000076293945,19.969999313354492,85607000.0 2008-09-12,20.15999984741211,20.209999084472656,19.579999923706055,19.860000610351562,61077400.0 2008-09-15,19.360000610351562,20.18000030517578,19.329999923706055,19.459999084472656,75521100.0 2008-09-16,19.479999542236328,19.850000381469727,18.549999237060547,18.790000915527344,103752800.0 2008-09-17,18.549999237060547,19.5,18.549999237060547,19.260000228881836,93136100.0 2008-09-18,19.260000228881836,19.690000534057617,17.90999984741211,18.780000686645508,126532800.0 2008-09-19,19.229999542236328,20.219999313354492,18.360000610351562,20.15999984741211,107675000.0 2008-09-22,18.5,19.510000228881836,18.469999313354492,19.139999389648438,48899300.0 2008-09-23,18.6299991607666,19.209999084472656,18.5,18.639999389648438,64671800.0 2008-09-24,18.700000762939453,19.020000457763672,18.520000457763672,18.770000457763672,67876800.0 2008-09-25,18.56999969482422,19.0,18.520000457763672,18.940000534057617,69705600.0 2008-09-26,19.200000762939453,19.399999618530273,18.190000534057617,18.219999313354492,68353700.0 2008-09-29,17.270000457763672,19.0,17.270000457763672,18.760000228881836,93067800.0 2008-09-30,18.729999542236328,18.799999237060547,17.799999237060547,18.079999923706055,84089900.0 2008-10-01,18.520000457763672,18.690000534057617,18.059999465942383,18.5,74450600.0 2008-10-02,17.200000762939453,18.260000228881836,17.1299991607666,18.239999771118164,80680400.0 2008-10-03,17.309999465942383,17.90999984741211,17.200000762939453,17.5,83407600.0 2008-10-06,16.93000030517578,17.420000076293945,16.190000534057617,16.969999313354492,111110100.0 2008-10-07,16.020000457763672,17.399999618530273,16.0,17.079999923706055,90115400.0 2008-10-08,16.25,16.829999923706055,15.489999771118164,15.609999656677246,124271200.0 2008-10-09,15.600000381469727,17.049999237060547,15.539999961853027,16.709999084472656,106013200.0 2008-10-10,15.1899995803833,15.890000343322754,14.260000228881836,15.010000228881836,166831600.0 2008-10-13,16.989999771118164,17.079999923706055,15.6899995803833,16.18000030517578,99262800.0 2008-10-14,15.930000305175781,17.459999084472656,15.630000114440918,17.43000030517578,124442300.0 2008-10-15,14.989999771118164,16.420000076293945,14.979999542236328,16.139999389648438,141131200.0 2008-10-16,15.880000114440918,15.970000267028809,14.479999542236328,15.229999542236328,120891700.0 2008-10-17,15.5,16.309999465942383,15.270000457763672,15.359999656677246,93872200.0 2008-10-20,16.040000915527344,16.110000610351562,15.4399995803833,15.5,74062300.0 2008-10-21,15.25,15.890000343322754,15.210000038146973,15.710000038146973,78715200.0 2008-10-22,14.579999923706055,15.1899995803833,14.25,15.1899995803833,78516000.0 2008-10-23,14.510000228881836,14.949999809265137,13.899999618530273,14.600000381469727,85195700.0 2008-10-24,14.279999732971191,14.850000381469727,13.369999885559082,13.390000343322754,96012400.0 2008-10-27,14.25,14.859999656677246,13.859999656677246,14.0600004196167,80541800.0 2008-10-28,15.859999656677246,15.90999984741211,14.359999656677246,14.579999923706055,102361500.0 2008-10-29,14.9399995803833,15.770000457763672,14.90999984741211,15.600000381469727,99351500.0 2008-10-30,16.170000076293945,16.43000030517578,15.279999732971191,15.489999771118164,134857200.0 2008-10-31,16.030000686645508,16.489999771118164,15.619999885559082,15.970000267028809,94902700.0 2008-11-03,15.640000343322754,16.34000015258789,15.600000381469727,16.1299991607666,54065800.0 2008-11-04,16.260000228881836,16.389999389648438,15.8100004196167,16.18000030517578,71411200.0 2008-11-05,15.0600004196167,16.1200008392334,14.949999809265137,16.040000915527344,68927600.0 2008-11-06,13.869999885559082,14.779999732971191,13.779999732971191,14.600000381469727,108708400.0 2008-11-07,14.630000114440918,14.760000228881836,14.020000457763672,14.079999923706055,73428200.0 2008-11-10,14.350000381469727,15.0600004196167,14.229999542236328,15.010000228881836,52853700.0 2008-11-11,13.930000305175781,14.180000305175781,13.460000038146973,14.029999732971191,84853800.0 2008-11-12,13.520000457763672,13.970000267028809,13.510000228881836,13.550000190734863,72675400.0 2008-11-13,14.430000305175781,14.4399995803833,12.869999885559082,13.039999961853027,143460400.0 2008-11-14,13.319999694824219,14.119999885559082,13.239999771118164,14.069999694824219,74873700.0 2008-11-17,13.0,13.479999542236328,13.0,13.210000038146973,60210900.0 2008-11-18,13.109999656677246,13.229999542236328,12.510000228881836,13.119999885559082,96916400.0 2008-11-19,12.489999771118164,13.260000228881836,12.470000267028809,13.010000228881836,73707700.0 2008-11-20,12.229999542236328,13.149999618530273,12.170000076293945,12.279999732971191,114060100.0 2008-11-21,13.109999656677246,13.170000076293945,12.0600004196167,12.449999809265137,104114400.0 2008-11-24,13.5600004196167,13.699999809265137,13.119999885559082,13.329999923706055,98132700.0 2008-11-25,13.130000114440918,13.850000381469727,13.109999656677246,13.779999732971191,84213900.0 2008-11-26,13.970000267028809,13.989999771118164,13.010000228881836,13.039999961853027,71468300.0 2008-11-28,13.800000190734863,14.029999732971191,13.680000305175781,13.789999961853027,26023500.0 2008-12-01,12.5600004196167,13.569999694824219,12.550000190734863,13.460000038146973,60830800.0 2008-12-02,13.279999732971191,13.329999923706055,12.619999885559082,12.920000076293945,63839000.0 2008-12-03,13.65999984741211,13.670000076293945,12.720000267028809,12.739999771118164,77247200.0 2008-12-04,12.770000457763672,13.489999771118164,12.720000267028809,13.359999656677246,78387100.0 2008-12-05,13.289999961853027,13.350000381469727,12.380000114440918,12.710000038146973,85179900.0 2008-12-08,13.9399995803833,14.010000228881836,13.449999809265137,13.5600004196167,78042400.0 2008-12-09,14.300000190734863,14.6899995803833,13.489999771118164,13.640000343322754,88120000.0 2008-12-10,14.270000457763672,14.800000190734863,13.75,14.260000228881836,74889000.0 2008-12-11,14.010000228881836,14.600000381469727,13.979999542236328,14.239999771118164,73846300.0 2008-12-12,14.75,14.829999923706055,13.6899995803833,13.699999809265137,69873000.0 2008-12-15,14.59000015258789,14.9399995803833,14.319999694824219,14.75,60647200.0 2008-12-16,15.640000343322754,15.680000305175781,14.619999885559082,14.720000267028809,100659300.0 2008-12-17,15.260000228881836,15.520000457763672,15.020000457763672,15.40999984741211,66997400.0 2008-12-18,14.260000228881836,15.1899995803833,14.09000015258789,15.0600004196167,74156300.0 2008-12-19,14.4399995803833,14.819999694824219,14.260000228881836,14.420000076293945,72433900.0 2008-12-22,14.34000015258789,14.579999923706055,14.0,14.479999542236328,42388700.0 2008-12-23,14.069999694824219,14.489999771118164,14.020000457763672,14.4399995803833,33805400.0 2008-12-24,14.229999542236328,14.329999923706055,14.050000190734863,14.0600004196167,11410800.0 2008-12-26,14.180000305175781,14.3100004196167,14.0600004196167,14.210000038146973,14813900.0 2008-12-29,14.130000114440918,14.350000381469727,13.90999984741211,14.239999771118164,31939500.0 2008-12-30,14.6899995803833,14.800000190734863,14.3100004196167,14.319999694824219,37105200.0 2008-12-31,14.65999984741211,14.920000076293945,14.5600004196167,14.710000038146973,34063800.0 2009-01-02,15.199999809265137,15.25,14.470000267028809,14.6899995803833,52208200.0 2009-01-05,14.90999984741211,15.289999961853027,14.8100004196167,15.069999694824219,57320400.0 2009-01-06,15.369999885559082,15.510000228881836,15.079999923706055,15.09000015258789,61631400.0 2009-01-07,14.4399995803833,15.0600004196167,14.34000015258789,14.789999961853027,131389200.0 2009-01-08,14.550000190734863,14.569999694824219,14.25,14.449999809265137,63101600.0 2009-01-09,14.149999618530273,14.600000381469727,14.020000457763672,14.59000015258789,45551100.0 2009-01-12,13.789999961853027,14.300000190734863,13.619999885559082,14.15999984741211,54082500.0 2009-01-13,13.670000076293945,14.180000305175781,13.449999809265137,13.59000015258789,65565100.0 2009-01-14,13.079999923706055,13.630000114440918,12.970000267028809,13.460000038146973,69549600.0 2009-01-15,13.289999961853027,13.449999809265137,12.710000038146973,13.010000228881836,73153900.0 2009-01-16,13.739999771118164,13.960000038146973,13.270000457763672,13.880000114440918,83985300.0 2009-01-20,12.859999656677246,13.739999771118164,12.8100004196167,13.5600004196167,71563900.0 2009-01-21,13.260000228881836,13.260000228881836,12.5,13.010000228881836,56622000.0 2009-01-22,12.819999694824219,13.069999694824219,12.550000190734863,12.829999923706055,72704000.0 2009-01-23,13.119999885559082,13.390000343322754,12.579999923706055,12.850000381469727,63162200.0 2009-01-26,13.380000114440918,13.579999923706055,13.029999732971191,13.079999923706055,49562500.0 2009-01-27,13.8100004196167,13.949999809265137,13.5,13.510000228881836,45615800.0 2009-01-28,14.010000228881836,14.270000457763672,13.789999961853027,14.130000114440918,57065400.0 2009-01-29,13.369999885559082,13.850000381469727,13.3100004196167,13.850000381469727,51354500.0 2009-01-30,12.899999618530273,13.5,12.899999618530273,13.449999809265137,47000100.0 2009-02-02,13.630000114440918,13.710000038146973,12.75,12.819999694824219,69886500.0 2009-02-03,13.729999542236328,13.789999961853027,13.289999961853027,13.670000076293945,56695700.0 2009-02-04,13.880000114440918,14.5600004196167,13.710000038146973,13.779999732971191,77692400.0 2009-02-05,14.25,14.399999618530273,13.529999732971191,13.649999618530273,61024500.0 2009-02-06,14.729999542236328,14.880000114440918,14.210000038146973,14.4399995803833,62677300.0 2009-02-09,14.90999984741211,15.050000190734863,14.539999961853027,14.640000343322754,64735500.0 2009-02-10,14.079999923706055,15.149999618530273,14.039999961853027,14.779999732971191,94001200.0 2009-02-11,14.079999923706055,14.319999694824219,13.729999542236328,14.260000228881836,57378700.0 2009-02-12,14.0,14.0,13.489999771118164,13.8100004196167,76366300.0 2009-02-13,13.880000114440918,14.260000228881836,13.850000381469727,13.90999984741211,55953700.0 2009-02-17,13.210000038146973,13.729999542236328,13.210000038146973,13.5600004196167,60690300.0 2009-02-18,13.359999656677246,13.699999809265137,13.09000015258789,13.319999694824219,51305600.0 2009-02-19,12.680000305175781,13.380000114440918,12.670000076293945,13.329999923706055,56175100.0 2009-02-20,12.779999732971191,13.020000457763672,12.529999732971191,12.529999732971191,73617900.0 2009-02-23,12.079999923706055,12.90999984741211,12.050000190734863,12.899999618530273,88416500.0 2009-02-24,12.729999542236328,12.8100004196167,12.09000015258789,12.170000076293945,74644300.0 2009-02-25,13.029999732971191,13.479999542236328,12.579999923706055,12.720000267028809,108225000.0 2009-02-26,12.710000038146973,13.600000381469727,12.65999984741211,13.319999694824219,69012700.0 2009-02-27,12.739999771118164,13.140000343322754,12.489999771118164,12.5,69764500.0 2009-03-02,12.3100004196167,13.020000457763672,12.3100004196167,12.510000228881836,64495900.0 2009-03-03,12.279999732971191,12.630000114440918,12.140000343322754,12.479999542236328,76602000.0 2009-03-04,12.760000228881836,13.050000190734863,12.359999656677246,12.699999809265137,84412100.0 2009-03-05,12.3100004196167,12.859999656677246,12.300000190734863,12.5600004196167,76644500.0 2009-03-06,12.40999984741211,12.920000076293945,12.069999694824219,12.430000305175781,79191400.0 2009-03-09,12.550000190734863,13.0,12.300000190734863,12.329999923706055,87044700.0 2009-03-10,13.920000076293945,13.949999809265137,12.75,12.800000190734863,92478000.0 2009-03-11,13.960000038146973,14.100000381469727,13.640000343322754,14.050000190734863,82085400.0 2009-03-12,14.520000457763672,14.600000381469727,13.880000114440918,14.239999771118164,84846000.0 2009-03-13,14.699999809265137,14.699999809265137,14.210000038146973,14.569999694824219,66631100.0 2009-03-16,14.25,14.850000381469727,14.140000343322754,14.789999961853027,72651200.0 2009-03-17,14.899999618530273,14.899999618530273,14.25,14.319999694824219,64928700.0 2009-03-18,15.239999771118164,15.40999984741211,14.720000267028809,14.899999618530273,91361600.0 2009-03-19,15.149999618530273,15.390000343322754,14.720000267028809,15.390000343322754,66560800.0 2009-03-20,14.649999618530273,15.399999618530273,14.350000381469727,15.1899995803833,84639100.0 2009-03-23,15.520000457763672,15.539999961853027,14.9399995803833,15.020000457763672,64167500.0 2009-03-24,15.0,15.40999984741211,15.0,15.260000228881836,59468600.0 2009-03-25,14.9399995803833,15.710000038146973,14.710000038146973,15.079999923706055,94510300.0 2009-03-26,15.819999694824219,15.890000343322754,15.180000305175781,15.229999542236328,77554300.0 2009-03-27,15.420000076293945,15.65999984741211,15.260000228881836,15.489999771118164,45694300.0 2009-03-30,14.720000267028809,15.100000381469727,14.479999542236328,15.09000015258789,55433000.0 2009-03-31,15.029999732971191,15.369999885559082,14.899999618530273,14.90999984741211,62044500.0 2009-04-01,15.029999732971191,15.319999694824219,14.619999885559082,14.770000457763672,75052800.0 2009-04-02,15.699999809265137,16.0,15.260000228881836,15.380000114440918,77688000.0 2009-04-03,15.949999809265137,15.960000038146973,15.350000381469727,15.630000114440918,51137100.0 2009-04-06,15.859999656677246,15.869999885559082,15.449999809265137,15.649999618530273,47650800.0 2009-04-07,15.449999809265137,15.779999732971191,15.260000228881836,15.600000381469727,52741800.0 2009-04-08,15.270000457763672,15.729999542236328,15.149999618530273,15.350000381469727,68332300.0 2009-04-09,15.979999542236328,16.06999969482422,15.600000381469727,15.619999885559082,58560100.0 2009-04-13,15.979999542236328,16.09000015258789,15.5600004196167,15.8100004196167,45423200.0 2009-04-14,16.010000228881836,16.389999389648438,15.800000190734863,15.979999542236328,92083600.0 2009-04-15,15.619999885559082,15.680000305175781,15.109999656677246,15.359999656677246,152727500.0 2009-04-16,15.890000343322754,15.930000305175781,15.399999618530273,15.84000015258789,68775100.0 2009-04-17,15.600000381469727,15.890000343322754,15.449999809265137,15.880000114440918,67299700.0 2009-04-20,15.0,15.369999885559082,15.0,15.359999656677246,66489000.0 2009-04-21,15.359999656677246,15.520000457763672,14.960000038146973,14.979999542236328,85204200.0 2009-04-22,15.670000076293945,16.110000610351562,15.079999923706055,15.1899995803833,95293600.0 2009-04-23,15.529999732971191,15.789999961853027,15.100000381469727,15.680000305175781,74517400.0 2009-04-24,15.619999885559082,15.739999771118164,15.300000190734863,15.609999656677246,67621900.0 2009-04-27,15.279999732971191,15.630000114440918,15.210000038146973,15.3100004196167,64601800.0 2009-04-28,15.050000190734863,15.40999984741211,15.039999961853027,15.119999885559082,55510200.0 2009-04-29,15.350000381469727,15.550000190734863,15.069999694824219,15.199999809265137,60855600.0 2009-04-30,15.779999732971191,16.15999984741211,15.5,15.609999656677246,77775200.0 2009-05-01,15.8100004196167,15.850000381469727,15.479999542236328,15.760000228881836,50861600.0 2009-05-04,16.65999984741211,16.739999771118164,16.139999389648438,16.290000915527344,88096300.0 2009-05-05,16.15999984741211,16.530000686645508,15.930000305175781,16.530000686645508,67894300.0 2009-05-06,16.1200008392334,16.440000534057617,15.970000267028809,16.43000030517578,66328400.0 2009-05-07,15.770000457763672,16.3700008392334,15.479999542236328,16.309999465942383,90338200.0 2009-05-08,15.289999961853027,15.930000305175781,15.199999809265137,15.869999885559082,94098000.0 2009-05-11,15.369999885559082,15.630000114440918,15.0,15.09000015258789,69490100.0 2009-05-12,15.210000038146973,15.529999732971191,15.0,15.489999771118164,73714000.0 2009-05-13,15.130000114440918,15.470000267028809,15.09000015258789,15.359999656677246,75872500.0 2009-05-14,15.539999961853027,15.6899995803833,15.149999618530273,15.15999984741211,71224300.0 2009-05-15,15.1899995803833,15.609999656677246,15.149999618530273,15.539999961853027,61813300.0 2009-05-18,15.520000457763672,15.550000190734863,15.180000305175781,15.319999694824219,44691600.0 2009-05-19,15.649999618530273,15.90999984741211,15.270000457763672,15.470000267028809,59048200.0 2009-05-20,15.579999923706055,16.049999237060547,15.489999771118164,15.8100004196167,60337700.0 2009-05-21,15.180000305175781,15.430000305175781,15.050000190734863,15.359999656677246,59548500.0 2009-05-22,15.050000190734863,15.260000228881836,15.010000228881836,15.229999542236328,44344900.0 2009-05-26,15.479999542236328,15.510000228881836,15.0,15.010000228881836,64342900.0 2009-05-27,15.460000038146973,15.859999656677246,15.34000015258789,15.5,60488000.0 2009-05-28,15.720000267028809,15.720000267028809,15.149999618530273,15.5600004196167,59109200.0 2009-05-29,15.720000267028809,15.789999961853027,15.239999771118164,15.75,77293300.0 2009-06-01,16.5,16.59000015258789,15.970000267028809,16.030000686645508,75465600.0 2009-06-02,16.190000534057617,16.540000915527344,16.049999237060547,16.25,58397000.0 2009-06-03,15.9399995803833,16.040000915527344,15.720000267028809,15.970000267028809,49799000.0 2009-06-04,16.1299991607666,16.25,15.880000114440918,15.979999542236328,49080500.0 2009-06-05,15.920000076293945,16.450000762939453,15.789999961853027,16.299999237060547,62834200.0 2009-06-08,15.920000076293945,16.100000381469727,15.609999656677246,15.859999656677246,44070000.0 2009-06-09,16.420000076293945,16.610000610351562,16.1299991607666,16.209999084472656,64051300.0 2009-06-10,16.459999084472656,16.610000610351562,16.149999618530273,16.579999923706055,48782300.0 2009-06-11,16.350000381469727,16.700000762939453,16.299999237060547,16.489999771118164,53221200.0 2009-06-12,16.309999465942383,16.309999465942383,16.020000457763672,16.239999771118164,47621900.0 2009-06-15,15.979999542236328,16.170000076293945,15.720000267028809,16.049999237060547,60420500.0 2009-06-16,15.859999656677246,16.190000534057617,15.800000190734863,16.049999237060547,54084700.0 2009-06-17,16.139999389648438,16.290000915527344,15.8100004196167,15.829999923706055,59351300.0 2009-06-18,15.869999885559082,16.219999313354492,15.84000015258789,16.15999984741211,57990500.0 2009-06-19,16.010000228881836,16.18000030517578,15.850000381469727,16.049999237060547,71511000.0 2009-06-22,15.680000305175781,16.170000076293945,15.630000114440918,15.899999618530273,70833600.0 2009-06-23,15.8100004196167,15.989999771118164,15.609999656677246,15.880000114440918,70659600.0 2009-06-24,16.100000381469727,16.31999969482422,15.989999771118164,16.040000915527344,53321600.0 2009-06-25,16.309999465942383,16.350000381469727,15.90999984741211,16.049999237060547,55503100.0 2009-06-26,16.290000915527344,16.43000030517578,16.139999389648438,16.18000030517578,70252000.0 2009-06-29,16.3799991607666,16.65999984741211,16.270000457763672,16.450000762939453,59308200.0 2009-06-30,16.549999237060547,16.639999389648438,16.239999771118164,16.3799991607666,67489500.0 2009-07-01,17.040000915527344,17.309999465942383,16.670000076293945,16.670000076293945,92515000.0 2009-07-02,16.719999313354492,16.950000762939453,16.68000030517578,16.8700008392334,54945500.0 2009-07-06,16.540000915527344,16.84000015258789,16.3700008392334,16.610000610351562,47324300.0 2009-07-07,16.25,16.93000030517578,16.200000762939453,16.829999923706055,69194600.0 2009-07-08,15.9399995803833,16.360000610351562,15.779999732971191,16.309999465942383,80897100.0 2009-07-09,16.020000457763672,16.280000686645508,15.960000038146973,16.09000015258789,65658200.0 2009-07-10,16.040000915527344,16.219999313354492,15.859999656677246,15.979999542236328,51148600.0 2009-07-13,16.489999771118164,16.540000915527344,15.899999618530273,16.149999618530273,61791800.0 2009-07-14,16.829999923706055,16.889999389648438,16.459999084472656,16.5,95548700.0 2009-07-15,18.049999237060547,18.190000534057617,17.719999313354492,17.989999771118164,186137900.0 2009-07-16,18.5,18.59000015258789,17.940000534057617,17.940000534057617,90052900.0 2009-07-17,18.790000915527344,18.809999465942383,18.25,18.5,84212400.0 2009-07-20,18.899999618530273,18.93000030517578,18.520000457763672,18.860000610351562,77865900.0 2009-07-21,18.899999618530273,18.920000076293945,18.510000228881836,18.899999618530273,63780400.0 2009-07-22,19.139999389648438,19.280000686645508,18.84000015258789,18.8700008392334,141096200.0 2009-07-23,19.479999542236328,19.579999923706055,18.989999771118164,19.09000015258789,151443300.0 2009-07-24,19.360000610351562,19.399999618530273,19.010000228881836,19.1299991607666,51683400.0 2009-07-27,19.469999313354492,19.489999771118164,19.149999618530273,19.290000915527344,42326100.0 2009-07-28,19.3700008392334,19.459999084472656,19.049999237060547,19.290000915527344,60037100.0 2009-07-29,19.399999618530273,19.440000534057617,19.110000610351562,19.290000915527344,50331700.0 2009-07-30,19.329999923706055,19.799999237060547,19.299999237060547,19.56999969482422,60640900.0 2009-07-31,19.25,19.559999465942383,19.25,19.34000015258789,47557600.0 2009-08-03,19.3700008392334,19.559999465942383,19.18000030517578,19.479999542236328,44330800.0 2009-08-04,19.31999969482422,19.3799991607666,19.149999618530273,19.209999084472656,46880800.0 2009-08-05,18.860000610351562,19.299999237060547,18.860000610351562,19.270000457763672,60035000.0 2009-08-06,18.700000762939453,19.18000030517578,18.559999465942383,18.93000030517578,66862100.0 2009-08-07,18.5,19.0,18.5,18.90999984741211,59429500.0 2009-08-10,18.760000228881836,18.829999923706055,18.559999465942383,18.600000381469727,46899600.0 2009-08-11,18.639999389648438,18.950000762939453,18.6200008392334,18.700000762939453,32772600.0 2009-08-12,18.809999465942383,19.09000015258789,18.65999984741211,18.690000534057617,52940100.0 2009-08-13,19.049999237060547,19.079999923706055,18.780000686645508,18.969999313354492,44091800.0 2009-08-14,18.770000457763672,19.0,18.579999923706055,18.969999313354492,43590800.0 2009-08-17,18.450000762939453,18.579999923706055,18.40999984741211,18.43000030517578,48360500.0 2009-08-18,18.770000457763672,18.8700008392334,18.459999084472656,18.5,42482600.0 2009-08-19,18.799999237060547,18.889999389648438,18.510000228881836,18.549999237060547,48165500.0 2009-08-20,18.709999084472656,18.809999465942383,18.559999465942383,18.729999542236328,44858000.0 2009-08-21,18.889999389648438,18.920000076293945,18.549999237060547,18.889999389648438,55163300.0 2009-08-24,18.760000228881836,19.0,18.65999984741211,18.969999313354492,38709600.0 2009-08-25,19.100000381469727,19.25,18.739999771118164,18.760000228881836,62060100.0 2009-08-26,19.43000030517578,19.489999771118164,19.1299991607666,19.209999084472656,61587600.0 2009-08-27,19.469999313354492,19.530000686645508,19.15999984741211,19.350000381469727,51412600.0 2009-08-28,20.25,20.649999618530273,20.170000076293945,20.260000228881836,105102800.0 2009-08-31,20.31999969482422,20.3799991607666,19.969999313354492,20.09000015258789,53486200.0 2009-09-01,19.719999313354492,20.579999923706055,19.65999984741211,20.219999313354492,74478300.0 2009-09-02,19.469999313354492,19.829999923706055,19.469999313354492,19.6200008392334,41572500.0 2009-09-03,19.420000076293945,19.6299991607666,19.229999542236328,19.610000610351562,47507500.0 2009-09-04,19.639999389648438,19.690000534057617,19.280000686645508,19.43000030517578,47277800.0 2009-09-08,19.799999237060547,19.989999771118164,19.549999237060547,19.8799991607666,45582000.0 2009-09-09,19.93000030517578,20.149999618530273,19.610000610351562,19.799999237060547,48804700.0 2009-09-10,19.760000228881836,20.079999923706055,19.649999618530273,19.8799991607666,49461000.0 2009-09-11,19.510000228881836,19.940000534057617,19.3700008392334,19.899999618530273,59413200.0 2009-09-14,19.360000610351562,19.489999771118164,19.280000686645508,19.309999465942383,52416900.0 2009-09-15,19.549999237060547,19.709999084472656,19.360000610351562,19.540000915527344,48283500.0 2009-09-16,19.649999618530273,19.75,19.440000534057617,19.700000762939453,49554100.0 2009-09-17,19.40999984741211,19.889999389648438,19.219999313354492,19.6299991607666,64594100.0 2009-09-18,19.559999465942383,19.700000762939453,19.3700008392334,19.520000457763672,53493800.0 2009-09-21,19.540000915527344,19.760000228881836,19.420000076293945,19.469999313354492,36161000.0 2009-09-22,19.530000686645508,19.729999542236328,19.450000762939453,19.6299991607666,38173500.0 2009-09-23,19.8799991607666,20.239999771118164,19.600000381469727,19.6299991607666,72090600.0 2009-09-24,19.540000915527344,20.0,19.450000762939453,19.899999618530273,52362100.0 2009-09-25,19.3700008392334,19.59000015258789,19.299999237060547,19.450000762939453,39476400.0 2009-09-28,19.739999771118164,19.93000030517578,19.399999618530273,19.40999984741211,37809400.0 2009-09-29,19.479999542236328,19.780000686645508,19.440000534057617,19.670000076293945,42035200.0 2009-09-30,19.56999969482422,19.790000915527344,19.25,19.610000610351562,64725300.0 2009-10-01,18.899999618530273,19.530000686645508,18.889999389648438,19.489999771118164,70648800.0 2009-10-02,18.969999313354492,19.219999313354492,18.950000762939453,18.950000762939453,58171800.0 2009-10-05,19.100000381469727,19.270000457763672,18.950000762939453,19.1200008392334,56630400.0 2009-10-06,19.6299991607666,19.780000686645508,19.280000686645508,19.299999237060547,74185400.0 2009-10-07,19.75,19.8700008392334,19.469999313354492,19.6299991607666,49526400.0 2009-10-08,19.8799991607666,19.979999542236328,19.5,19.739999771118164,74199400.0 2009-10-09,20.170000076293945,20.31999969482422,19.809999465942383,19.84000015258789,55944900.0 2009-10-12,20.399999618530273,20.649999618530273,20.239999771118164,20.3799991607666,65087300.0 2009-10-13,20.489999771118164,20.690000534057617,20.350000381469727,20.510000228881836,116652700.0 2009-10-14,20.829999923706055,21.270000457763672,20.780000686645508,21.260000228881836,164972400.0 2009-10-15,20.670000076293945,20.93000030517578,20.540000915527344,20.809999465942383,80532900.0 2009-10-16,20.18000030517578,20.56999969482422,20.020000457763672,20.469999313354492,75760800.0 2009-10-19,20.40999984741211,20.479999542236328,20.049999237060547,20.290000915527344,68147600.0 2009-10-20,20.18000030517578,20.579999923706055,20.110000610351562,20.469999313354492,67829000.0 2009-10-21,19.860000610351562,20.420000076293945,19.65999984741211,20.170000076293945,88171800.0 2009-10-22,20.1200008392334,20.18000030517578,19.6200008392334,19.8700008392334,66659000.0 2009-10-23,19.780000686645508,20.399999618530273,19.610000610351562,20.399999618530273,82639200.0 2009-10-26,19.829999923706055,20.040000915527344,19.559999465942383,19.780000686645508,63005700.0 2009-10-27,19.739999771118164,20.1299991607666,19.670000076293945,20.010000228881836,68171500.0 2009-10-28,19.030000686645508,19.75,19.020000457763672,19.600000381469727,87595200.0 2009-10-29,19.219999313354492,19.40999984741211,19.100000381469727,19.170000076293945,77273500.0 2009-10-30,19.110000610351562,19.34000015258789,18.739999771118164,19.309999465942383,92276300.0 2009-11-02,19.010000228881836,19.149999618530273,18.75,19.049999237060547,63613700.0 2009-11-03,18.5,18.649999618530273,18.309999465942383,18.6299991607666,101618400.0 2009-11-04,18.59000015258789,18.829999923706055,18.5,18.610000610351562,85837100.0 2009-11-05,18.889999389648438,19.110000610351562,18.6200008392334,18.719999313354492,66146600.0 2009-11-06,18.93000030517578,19.110000610351562,18.739999771118164,18.809999465942383,44158900.0 2009-11-09,19.459999084472656,19.459999084472656,19.1200008392334,19.149999618530273,51383100.0 2009-11-10,19.5,19.690000534057617,19.420000076293945,19.43000030517578,59517800.0 2009-11-11,19.84000015258789,19.899999618530273,19.639999389648438,19.649999618530273,61333700.0 2009-11-12,19.68000030517578,20.5,19.6299991607666,20.0,77009600.0 2009-11-13,19.81999969482422,19.950000762939453,19.579999923706055,19.719999313354492,43957400.0 2009-11-16,20.229999542236328,20.31999969482422,20.010000228881836,20.110000610351562,64782200.0 2009-11-17,20.31999969482422,20.350000381469727,20.0,20.100000381469727,37596600.0 2009-11-18,20.1200008392334,20.280000686645508,20.0,20.239999771118164,43215700.0 2009-11-19,19.299999237060547,19.399999618530273,18.950000762939453,19.399999618530273,108665100.0 2009-11-20,19.239999771118164,19.309999465942383,19.079999923706055,19.15999984741211,49130500.0 2009-11-23,19.399999618530273,19.5,19.31999969482422,19.479999542236328,42994500.0 2009-11-24,19.389999389648438,19.5,19.25,19.440000534057617,52428500.0 2009-11-25,19.34000015258789,19.5,19.280000686645508,19.489999771118164,46706900.0 2009-11-27,19.110000610351562,19.25,18.81999969482422,18.90999984741211,35747700.0 2009-11-30,19.200000762939453,19.260000228881836,19.0,19.110000610351562,48593600.0 2009-12-01,19.65999984741211,19.690000534057617,19.450000762939453,19.459999084472656,47225800.0 2009-12-02,19.719999313354492,19.84000015258789,19.549999237060547,19.700000762939453,35774000.0 2009-12-03,19.8700008392334,20.079999923706055,19.700000762939453,19.760000228881836,49758300.0 2009-12-04,20.459999084472656,20.59000015258789,20.149999618530273,20.190000534057617,86311300.0 2009-12-07,20.3700008392334,20.510000228881836,20.190000534057617,20.209999084472656,47082900.0 2009-12-08,19.989999771118164,20.280000686645508,19.799999237060547,20.25,63988900.0 2009-12-09,20.010000228881836,20.079999923706055,19.709999084472656,19.989999771118164,53660100.0 2009-12-10,20.149999618530273,20.229999542236328,20.030000686645508,20.15999984741211,43211800.0 2009-12-11,19.899999618530273,20.229999542236328,19.809999465942383,20.200000762939453,39141600.0 2009-12-14,19.979999542236328,20.110000610351562,19.899999618530273,20.020000457763672,35705000.0 2009-12-15,19.799999237060547,20.059999465942383,19.68000030517578,19.84000015258789,43142500.0 2009-12-16,19.3799991607666,19.799999237060547,19.280000686645508,19.5,96648500.0 2009-12-17,19.06999969482422,19.290000915527344,19.06999969482422,19.239999771118164,52267400.0 2009-12-18,19.6299991607666,19.709999084472656,19.100000381469727,19.209999084472656,98974800.0 2009-12-21,20.09000015258789,20.329999923706055,19.0,19.979999542236328,56874600.0 2009-12-22,20.040000915527344,20.299999237060547,19.950000762939453,20.149999618530273,36092900.0 2009-12-23,20.100000381469727,20.239999771118164,20.030000686645508,20.059999465942383,30573800.0 2009-12-24,20.329999923706055,20.350000381469727,20.18000030517578,20.200000762939453,12189200.0 2009-12-28,20.299999237060547,20.5,20.15999984741211,20.40999984741211,27397000.0 2009-12-29,20.399999618530273,20.479999542236328,20.229999542236328,20.40999984741211,29331800.0 2009-12-30,20.59000015258789,20.600000381469727,20.25,20.25,26273600.0 2009-12-31,20.399999618530273,20.719999313354492,20.399999618530273,20.600000381469727,26429200.0 2010-01-04,20.8799991607666,21.030000686645508,20.729999542236328,20.790000915527344,47800900.0 2010-01-05,20.8700008392334,20.989999771118164,20.600000381469727,20.940000534057617,52357700.0 2010-01-06,20.799999237060547,20.93000030517578,20.670000076293945,20.809999465942383,40037400.0 2010-01-07,20.600000381469727,20.760000228881836,20.34000015258789,20.729999542236328,54041500.0 2010-01-08,20.829999923706055,20.889999389648438,20.399999618530273,20.540000915527344,48234700.0 2010-01-11,20.950000762939453,21.149999618530273,20.81999969482422,21.110000610351562,51086400.0 2010-01-12,20.610000610351562,20.899999618530273,20.3799991607666,20.8700008392334,69958400.0 2010-01-13,20.959999084472656,21.079999923706055,20.440000534057617,20.719999313354492,71446700.0 2010-01-14,21.479999542236328,21.549999237060547,21.049999237060547,21.110000610351562,150821600.0 2010-01-15,20.799999237060547,21.399999618530273,20.770000457763672,21.389999389648438,198078600.0 2010-01-19,21.049999237060547,21.170000076293945,20.850000381469727,20.899999618530273,82573500.0 2010-01-20,21.079999923706055,21.139999389648438,20.850000381469727,20.989999771118164,65670100.0 2010-01-21,20.84000015258789,21.309999465942383,20.68000030517578,21.149999618530273,73633300.0 2010-01-22,19.90999984741211,20.790000915527344,19.809999465942383,20.770000457763672,116302400.0 2010-01-25,20.31999969482422,20.579999923706055,20.139999389648438,20.239999771118164,73785600.0 2010-01-26,20.0,20.3799991607666,19.950000762939453,20.18000030517578,65298900.0 2010-01-27,20.239999771118164,20.329999923706055,19.81999969482422,20.0,74926200.0 2010-01-28,19.920000076293945,20.389999389648438,19.68000030517578,20.299999237060547,76974600.0 2010-01-29,19.399999618530273,20.229999542236328,19.299999237060547,20.1299991607666,96053900.0 2010-02-01,19.610000610351562,19.75,19.440000534057617,19.469999313354492,50338300.0 2010-02-02,19.90999984741211,20.040000915527344,19.559999465942383,19.68000030517578,63332500.0 2010-02-03,19.68000030517578,19.8799991607666,19.469999313354492,19.780000686645508,45582300.0 2010-02-04,19.020000457763672,19.579999923706055,18.950000762939453,19.56999969482422,90931100.0 2010-02-05,19.469999313354492,19.579999923706055,19.0,19.100000381469727,88711700.0 2010-02-08,19.350000381469727,19.790000915527344,19.299999237060547,19.479999542236328,62563200.0 2010-02-09,19.649999618530273,19.889999389648438,19.440000534057617,19.639999389648438,69454100.0 2010-02-10,19.690000534057617,19.8700008392334,19.450000762939453,19.59000015258789,56250600.0 2010-02-11,20.059999465942383,20.200000762939453,19.549999237060547,19.6299991607666,58837300.0 2010-02-12,20.43000030517578,20.68000030517578,19.790000915527344,19.959999084472656,91108900.0 2010-02-16,20.719999313354492,20.850000381469727,20.549999237060547,20.6200008392334,69083400.0 2010-02-17,20.65999984741211,20.860000610351562,20.530000686645508,20.860000610351562,47296700.0 2010-02-18,20.84000015258789,20.850000381469727,20.549999237060547,20.639999389648438,42613600.0 2010-02-19,20.81999969482422,20.969999313354492,20.579999923706055,20.719999313354492,40760000.0 2010-02-22,20.8700008392334,20.959999084472656,20.649999618530273,20.950000762939453,38730600.0 2010-02-23,20.389999389648438,20.950000762939453,20.290000915527344,20.84000015258789,62245300.0 2010-02-24,20.700000762939453,20.809999465942383,20.5,20.520000457763672,51070100.0 2010-02-25,20.6299991607666,20.65999984741211,20.219999313354492,20.3700008392334,48789400.0 2010-02-26,20.530000686645508,20.68000030517578,20.43000030517578,20.600000381469727,47795300.0 2010-03-01,20.8700008392334,20.940000534057617,20.6200008392334,20.68000030517578,51203300.0 2010-03-02,20.700000762939453,21.09000015258789,20.579999923706055,20.989999771118164,59399000.0 2010-03-03,20.520000457763672,20.81999969482422,20.440000534057617,20.760000228881836,49909900.0 2010-03-04,20.530000686645508,20.610000610351562,20.260000228881836,20.600000381469727,62750100.0 2010-03-05,20.790000915527344,20.84000015258789,20.450000762939453,20.65999984741211,45879700.0 2010-03-08,20.770000457763672,20.8799991607666,20.700000762939453,20.809999465942383,35742100.0 2010-03-09,20.940000534057617,21.200000762939453,20.65999984741211,20.68000030517578,83168700.0 2010-03-10,21.190000534057617,21.290000915527344,20.90999984741211,20.950000762939453,58435600.0 2010-03-11,21.25,21.270000457763672,20.989999771118164,21.139999389648438,53778700.0 2010-03-12,21.270000457763672,21.3700008392334,21.18000030517578,21.309999465942383,39584500.0 2010-03-15,21.170000076293945,21.31999969482422,21.049999237060547,21.15999984741211,34378000.0 2010-03-16,22.010000228881836,22.040000915527344,21.200000762939453,21.229999542236328,123060900.0 2010-03-17,22.239999771118164,22.350000381469727,21.90999984741211,22.059999465942383,77805900.0 2010-03-18,22.200000762939453,22.350000381469727,22.010000228881836,22.190000534057617,54458500.0 2010-03-19,21.989999771118164,22.389999389648438,21.809999465942383,22.25,77998500.0 2010-03-22,22.239999771118164,22.299999237060547,21.84000015258789,21.8700008392334,47405700.0 2010-03-23,22.670000076293945,22.75,22.360000610351562,22.389999389648438,64740900.0 2010-03-24,22.43000030517578,22.670000076293945,22.31999969482422,22.530000686645508,54729000.0 2010-03-25,22.350000381469727,22.729999542236328,22.309999465942383,22.690000534057617,52428700.0 2010-03-26,22.239999771118164,22.59000015258789,22.06999969482422,22.43000030517578,45700500.0 2010-03-29,22.329999923706055,22.489999771118164,22.260000228881836,22.420000076293945,34467900.0 2010-03-30,22.34000015258789,22.540000915527344,22.18000030517578,22.399999618530273,37886300.0 2010-03-31,22.290000915527344,22.5,22.200000762939453,22.31999969482422,45983800.0 2010-04-01,22.389999389648438,22.639999389648438,22.200000762939453,22.399999618530273,45491000.0 2010-04-05,22.59000015258789,22.649999618530273,22.34000015258789,22.479999542236328,34942900.0 2010-04-06,22.399999618530273,22.479999542236328,22.260000228881836,22.43000030517578,47056500.0 2010-04-07,22.450000762939453,22.68000030517578,22.25,22.43000030517578,62539800.0 2010-04-08,22.309999465942383,22.40999984741211,22.15999984741211,22.3799991607666,40824500.0 2010-04-09,22.549999237060547,22.56999969482422,22.360000610351562,22.399999618530273,45528700.0 2010-04-12,22.540000915527344,22.729999542236328,22.440000534057617,22.690000534057617,49353000.0 2010-04-13,22.770000457763672,22.81999969482422,22.469999313354492,22.649999618530273,122395600.0 2010-04-14,23.520000457763672,23.690000534057617,23.270000457763672,23.56999969482422,159980600.0 2010-04-15,24.219999313354492,24.3700008392334,23.799999237060547,23.829999923706055,110819600.0 2010-04-16,23.920000076293945,24.15999984741211,23.770000457763672,24.059999465942383,102974900.0 2010-04-19,24.0,24.040000915527344,23.540000915527344,23.90999984741211,71310800.0 2010-04-20,24.1200008392334,24.25,23.899999618530273,24.200000762939453,65991400.0 2010-04-21,23.799999237060547,24.1299991607666,23.540000915527344,24.100000381469727,73899300.0 2010-04-22,23.989999771118164,24.059999465942383,23.31999969482422,23.549999237060547,73666100.0 2010-04-23,24.040000915527344,24.059999465942383,23.729999542236328,23.950000762939453,56963700.0 2010-04-26,23.81999969482422,24.1299991607666,23.809999465942383,24.079999923706055,57727600.0 2010-04-27,23.350000381469727,23.8799991607666,23.299999237060547,23.729999542236328,78937600.0 2010-04-28,23.260000228881836,23.459999084472656,22.90999984741211,23.40999984741211,109052100.0 2010-04-29,23.489999771118164,23.510000228881836,23.299999237060547,23.329999923706055,59059400.0 2010-04-30,22.84000015258789,23.459999084472656,22.809999465942383,23.450000762939453,81864000.0 2010-05-03,23.260000228881836,23.440000534057617,22.899999618530273,22.979999542236328,55449900.0 2010-05-04,22.559999465942383,22.950000762939453,22.399999618530273,22.93000030517578,90704300.0 2010-05-05,22.170000076293945,22.3799991607666,21.899999618530273,22.100000381469727,96854100.0 2010-05-06,21.510000228881836,22.3799991607666,19.899999618530273,22.149999618530273,160695900.0 2010-05-07,21.309999465942383,21.700000762939453,20.459999084472656,21.260000228881836,139360500.0 2010-05-10,22.549999237060547,22.559999465942383,22.15999984741211,22.290000915527344,112607400.0 2010-05-11,22.280000686645508,22.860000610351562,22.100000381469727,22.31999969482422,102689700.0 2010-05-12,23.09000015258789,23.139999389648438,22.489999771118164,22.600000381469727,83343400.0 2010-05-13,22.5,23.170000076293945,22.360000610351562,23.030000686645508,62099000.0 2010-05-14,21.889999389648438,22.209999084472656,21.530000686645508,22.190000534057617,83526200.0 2010-05-17,22.020000457763672,22.049999237060547,21.40999984741211,21.75,64550400.0 2010-05-18,21.43000030517578,22.229999542236328,21.329999923706055,22.139999389648438,76636100.0 2010-05-19,21.600000381469727,21.709999084472656,21.0,21.520000457763672,89530600.0 2010-05-20,20.790000915527344,21.239999771118164,20.6299991607666,21.020000457763672,106551000.0 2010-05-21,20.90999984741211,21.170000076293945,20.18000030517578,20.40999984741211,111769100.0 2010-05-24,20.670000076293945,21.219999313354492,20.610000610351562,20.950000762939453,56436100.0 2010-05-25,20.850000381469727,20.8700008392334,20.030000686645508,20.1200008392334,96151400.0 2010-05-26,20.700000762939453,21.5,20.700000762939453,21.100000381469727,85666800.0 2010-05-27,21.760000228881836,21.799999237060547,21.1200008392334,21.15999984741211,83236800.0 2010-05-28,21.420000076293945,21.75,21.229999542236328,21.68000030517578,72712600.0 2010-06-01,21.18000030517578,21.739999771118164,21.1299991607666,21.299999237060547,57164500.0 2010-06-02,21.809999465942383,21.829999923706055,21.15999984741211,21.389999389648438,61537200.0 2010-06-03,21.899999618530273,22.0,21.469999313354492,21.959999084472656,54614400.0 2010-06-04,20.950000762939453,21.600000381469727,20.790000915527344,21.540000915527344,67919400.0 2010-06-07,20.309999465942383,21.030000686645508,20.239999771118164,20.940000534057617,65435200.0 2010-06-08,20.18000030517578,20.229999542236328,19.739999771118164,20.219999313354492,91377800.0 2010-06-09,19.93000030517578,20.600000381469727,19.860000610351562,20.389999389648438,58981200.0 2010-06-10,20.549999237060547,20.600000381469727,20.25,20.350000381469727,57168300.0 2010-06-11,20.639999389648438,20.75,20.280000686645508,20.309999465942383,49491800.0 2010-06-14,20.889999389648438,21.139999389648438,20.81999969482422,20.950000762939453,68877500.0 2010-06-15,21.479999542236328,21.559999465942383,21.010000228881836,21.110000610351562,62082000.0 2010-06-16,21.489999771118164,21.649999618530273,21.209999084472656,21.40999984741211,43764600.0 2010-06-17,21.520000457763672,21.690000534057617,21.200000762939453,21.59000015258789,37270900.0 2010-06-18,21.399999618530273,21.649999618530273,21.18000030517578,21.559999465942383,64872600.0 2010-06-21,21.190000534057617,21.690000534057617,21.059999465942383,21.670000076293945,48844300.0 2010-06-22,20.979999542236328,21.329999923706055,20.860000610351562,21.1299991607666,58831100.0 2010-06-23,20.809999465942383,21.020000457763672,20.65999984741211,20.940000534057617,61352400.0 2010-06-24,20.31999969482422,20.790000915527344,20.200000762939453,20.6200008392334,62003900.0 2010-06-25,20.030000686645508,20.40999984741211,19.889999389648438,20.399999618530273,94683200.0 2010-06-28,20.360000610351562,20.59000015258789,19.90999984741211,20.110000610351562,54468400.0 2010-06-29,19.790000915527344,20.049999237060547,19.649999618530273,20.0,79050800.0 2010-06-30,19.450000762939453,20.030000686645508,19.399999618530273,19.700000762939453,64294700.0 2010-07-01,19.25,19.6200008392334,19.0,19.43000030517578,88020000.0 2010-07-02,19.200000762939453,19.3700008392334,18.959999084472656,19.209999084472656,58093400.0 2010-07-06,19.479999542236328,19.760000228881836,19.25,19.549999237060547,60697600.0 2010-07-07,20.139999389648438,20.170000076293945,19.389999389648438,19.459999084472656,72806800.0 2010-07-08,20.100000381469727,20.360000610351562,19.829999923706055,20.34000015258789,65407600.0 2010-07-09,20.239999771118164,20.280000686645508,19.959999084472656,20.059999465942383,52843800.0 2010-07-12,20.56999969482422,20.649999618530273,20.299999237060547,20.309999465942383,56587900.0 2010-07-13,21.010000228881836,22.280000686645508,20.81999969482422,20.969999313354492,103191800.0 2010-07-14,21.360000610351562,22.25,21.280000686645508,22.059999465942383,199002600.0 2010-07-15,21.510000228881836,21.59000015258789,21.010000228881836,21.34000015258789,118558200.0 2010-07-16,21.020000457763672,21.479999542236328,21.0,21.43000030517578,80451500.0 2010-07-19,21.59000015258789,21.610000610351562,21.15999984741211,21.170000076293945,63430400.0 2010-07-20,21.649999618530273,21.729999542236328,21.100000381469727,21.15999984741211,72666400.0 2010-07-21,21.260000228881836,21.649999618530273,21.18000030517578,21.56999969482422,71775300.0 2010-07-22,21.780000686645508,21.979999542236328,21.34000015258789,21.350000381469727,74465500.0 2010-07-23,21.690000534057617,21.719999313354492,21.329999923706055,21.639999389648438,62115500.0 2010-07-26,21.709999084472656,21.739999771118164,21.40999984741211,21.68000030517578,50929500.0 2010-07-27,21.579999923706055,21.739999771118164,21.389999389648438,21.68000030517578,53975800.0 2010-07-28,21.329999923706055,21.690000534057617,21.290000915527344,21.639999389648438,51673900.0 2010-07-29,21.030000686645508,21.479999542236328,20.760000228881836,21.389999389648438,83811400.0 2010-07-30,20.600000381469727,20.920000076293945,20.579999923706055,20.770000457763672,67395900.0 2010-08-02,21.149999618530273,21.280000686645508,20.729999542236328,20.899999618530273,50316200.0 2010-08-03,20.8700008392334,21.030000686645508,20.709999084472656,21.010000228881836,60929200.0 2010-08-04,20.729999542236328,20.860000610351562,20.450000762939453,20.809999465942383,85639700.0 2010-08-05,20.670000076293945,20.790000915527344,20.459999084472656,20.639999389648438,44475000.0 2010-08-06,20.649999618530273,20.809999465942383,20.40999984741211,20.450000762939453,50833800.0 2010-08-09,20.649999618530273,20.790000915527344,20.40999984741211,20.790000915527344,46082800.0 2010-08-10,19.81999969482422,20.170000076293945,19.700000762939453,20.110000610351562,136352400.0 2010-08-11,19.43000030517578,19.579999923706055,19.299999237060547,19.530000686645508,99079200.0 2010-08-12,19.450000762939453,19.729999542236328,19.079999923706055,19.170000076293945,86580600.0 2010-08-13,19.149999618530273,19.489999771118164,19.149999618530273,19.329999923706055,57384800.0 2010-08-16,19.469999313354492,19.559999465942383,19.110000610351562,19.139999389648438,48721100.0 2010-08-17,19.530000686645508,19.8700008392334,19.5,19.719999313354492,60836400.0 2010-08-18,19.59000015258789,19.780000686645508,19.469999313354492,19.530000686645508,58982400.0 2010-08-19,18.899999618530273,19.1299991607666,18.809999465942383,18.969999313354492,159900400.0 2010-08-20,18.90999984741211,19.0,18.760000228881836,18.920000076293945,95174400.0 2010-08-23,18.700000762939453,18.979999542236328,18.600000381469727,18.920000076293945,71954400.0 2010-08-24,18.40999984741211,18.68000030517578,18.389999389648438,18.559999465942383,75107400.0 2010-08-25,18.479999542236328,18.59000015258789,18.18000030517578,18.260000228881836,63350600.0 2010-08-26,18.18000030517578,18.610000610351562,18.1200008392334,18.600000381469727,69586000.0 2010-08-27,18.3700008392334,18.520000457763672,17.809999465942383,18.229999542236328,135184300.0 2010-08-30,17.959999084472656,18.309999465942383,17.940000534057617,18.25,73718900.0 2010-08-31,17.670000076293945,17.920000076293945,17.600000381469727,17.8799991607666,111601400.0 2010-09-01,18.139999389648438,18.270000457763672,17.889999389648438,17.940000534057617,73611500.0 2010-09-02,18.280000686645508,18.329999923706055,18.079999923706055,18.229999542236328,53192100.0 2010-09-03,18.43000030517578,18.59000015258789,18.200000762939453,18.520000457763672,59143200.0 2010-09-07,18.1200008392334,18.40999984741211,18.049999237060547,18.360000610351562,58636500.0 2010-09-08,17.899999618530273,18.049999237060547,17.75,18.040000915527344,101747000.0 2010-09-09,18.0,18.079999923706055,17.93000030517578,18.049999237060547,65019600.0 2010-09-10,17.969999313354492,18.100000381469727,17.84000015258789,17.950000762939453,68814700.0 2010-09-13,18.559999465942383,18.559999465942383,18.200000762939453,18.219999313354492,73870900.0 2010-09-14,18.739999771118164,18.799999237060547,18.34000015258789,18.530000686645508,64479500.0 2010-09-15,18.719999313354492,18.770000457763672,18.540000915527344,18.729999542236328,56107300.0 2010-09-16,18.969999313354492,18.979999542236328,18.579999923706055,18.700000762939453,69165800.0 2010-09-17,18.809999465942383,19.079999923706055,18.670000076293945,19.030000686645508,70436600.0 2010-09-20,18.93000030517578,18.959999084472656,18.690000534057617,18.889999389648438,44935100.0 2010-09-21,19.139999389648438,19.270000457763672,18.84000015258789,18.8799991607666,69131400.0 2010-09-22,19.010000228881836,19.25,18.889999389648438,19.040000915527344,61569400.0 2010-09-23,18.979999542236328,19.309999465942383,18.75,18.850000381469727,51954700.0 2010-09-24,19.420000076293945,19.450000762939453,19.18000030517578,19.229999542236328,55749300.0 2010-09-27,19.239999771118164,19.43000030517578,19.18000030517578,19.399999618530273,51071000.0 2010-09-28,19.510000228881836,19.56999969482422,19.100000381469727,19.309999465942383,61019600.0 2010-09-29,19.239999771118164,19.6200008392334,19.1200008392334,19.479999542236328,62484300.0 2010-09-30,19.200000762939453,19.600000381469727,19.110000610351562,19.34000015258789,75382200.0 2010-10-01,19.31999969482422,20.350000381469727,18.8799991607666,19.469999313354492,41275000.0 2010-10-04,18.8700008392334,19.299999237060547,18.770000457763672,19.25,67082000.0 2010-10-05,19.149999618530273,19.290000915527344,19.030000686645508,19.079999923706055,61004600.0 2010-10-06,19.309999465942383,19.3700008392334,19.1299991607666,19.209999084472656,54990000.0 2010-10-07,19.399999618530273,19.540000915527344,19.209999084472656,19.3700008392334,51794600.0 2010-10-08,19.520000457763672,19.579999923706055,19.209999084472656,19.399999618530273,46528700.0 2010-10-11,19.559999465942383,19.75,19.530000686645508,19.59000015258789,52722400.0 2010-10-12,19.770000457763672,19.799999237060547,19.440000534057617,19.649999618530273,94743400.0 2010-10-13,19.239999771118164,20.030000686645508,19.15999984741211,19.979999542236328,173827300.0 2010-10-14,19.31999969482422,19.459999084472656,19.200000762939453,19.309999465942383,59255900.0 2010-10-15,19.31999969482422,19.469999313354492,19.200000762939453,19.440000534057617,64052800.0 2010-10-18,19.190000534057617,19.31999969482422,18.969999313354492,19.260000228881836,54985100.0 2010-10-19,19.209999084472656,19.389999389648438,18.899999618530273,19.010000228881836,85409800.0 2010-10-20,19.639999389648438,19.780000686645508,19.290000915527344,19.299999237060547,84884600.0 2010-10-21,19.760000228881836,19.860000610351562,19.56999969482422,19.75,74287500.0 2010-10-22,19.84000015258789,19.93000030517578,19.75,19.790000915527344,50129800.0 2010-10-25,19.8700008392334,20.0,19.799999237060547,19.950000762939453,45769400.0 2010-10-26,20.040000915527344,20.110000610351562,19.729999542236328,19.790000915527344,56344600.0 2010-10-27,20.190000534057617,20.200000762939453,19.809999465942383,19.93000030517578,48151900.0 2010-10-28,20.469999313354492,20.530000686645508,20.020000457763672,20.290000915527344,71144000.0 2010-10-29,20.049999237060547,20.559999465942383,20.010000228881836,20.450000762939453,60774400.0 2010-11-01,20.56999969482422,20.670000076293945,20.34000015258789,20.350000381469727,51593700.0 2010-11-02,20.34000015258789,20.700000762939453,20.290000915527344,20.639999389648438,60959100.0 2010-11-03,20.479999542236328,20.520000457763672,20.219999313354492,20.34000015258789,53044600.0 2010-11-04,20.969999313354492,21.020000457763672,20.559999465942383,20.65999984741211,66048200.0 2010-11-05,21.239999771118164,21.290000915527344,20.969999313354492,21.010000228881836,55960500.0 2010-11-08,21.229999542236328,21.5,21.170000076293945,21.34000015258789,53006900.0 2010-11-09,21.15999984741211,21.350000381469727,21.030000686645508,21.200000762939453,46639500.0 2010-11-10,21.040000915527344,21.170000076293945,20.81999969482422,21.149999618530273,48072100.0 2010-11-11,21.209999084472656,21.229999542236328,20.549999237060547,20.690000534057617,69682800.0 2010-11-12,21.530000686645508,21.809999465942383,21.329999923706055,21.440000534057617,100662400.0 2010-11-15,21.299999237060547,21.65999984741211,21.260000228881836,21.649999618530273,50076900.0 2010-11-16,21.06999969482422,21.270000457763672,20.8799991607666,21.1299991607666,62890100.0 2010-11-17,21.079999923706055,21.219999313354492,20.93000030517578,21.020000457763672,44262100.0 2010-11-18,21.020000457763672,21.239999771118164,20.920000076293945,21.049999237060547,68847000.0 2010-11-19,21.139999389648438,21.200000762939453,20.8799991607666,20.969999313354492,49134200.0 2010-11-22,21.25,21.280000686645508,20.8799991607666,20.920000076293945,40328600.0 2010-11-23,21.09000015258789,21.219999313354492,20.809999465942383,21.040000915527344,44856200.0 2010-11-24,21.389999389648438,21.56999969482422,21.170000076293945,21.229999542236328,42449700.0 2010-11-26,21.34000015258789,21.43000030517578,21.100000381469727,21.239999771118164,19147500.0 2010-11-29,21.329999923706055,21.450000762939453,21.1200008392334,21.149999618530273,46887900.0 2010-11-30,21.15999984741211,21.299999237060547,21.06999969482422,21.18000030517578,52406500.0 2010-12-01,21.479999542236328,21.600000381469727,21.420000076293945,21.459999084472656,52939300.0 2010-12-02,21.700000762939453,21.770000457763672,21.479999542236328,21.5,48095800.0 2010-12-03,21.690000534057617,21.780000686645508,21.6200008392334,21.6299991607666,43907400.0 2010-12-06,21.700000762939453,21.760000228881836,21.549999237060547,21.610000610351562,31861200.0 2010-12-07,21.579999923706055,21.860000610351562,21.579999923706055,21.84000015258789,46991400.0 2010-12-08,21.81999969482422,21.899999618530273,21.65999984741211,21.690000534057617,68959600.0 2010-12-09,21.809999465942383,22.06999969482422,21.719999313354492,22.010000228881836,79874700.0 2010-12-10,21.90999984741211,21.979999542236328,21.799999237060547,21.90999984741211,52407700.0 2010-12-13,21.5,22.020000457763672,21.34000015258789,22.010000228881836,78296300.0 2010-12-14,21.469999313354492,21.559999465942383,21.299999237060547,21.399999618530273,41699300.0 2010-12-15,21.280000686645508,21.5,21.280000686645508,21.350000381469727,42701400.0 2010-12-16,21.299999237060547,21.389999389648438,21.25,21.350000381469727,35224900.0 2010-12-17,21.459999084472656,21.489999771118164,21.270000457763672,21.309999465942383,57138100.0 2010-12-20,21.229999542236328,21.43000030517578,21.200000762939453,21.389999389648438,34211900.0 2010-12-21,21.100000381469727,21.270000457763672,21.079999923706055,21.270000457763672,34102300.0 2010-12-22,20.889999389648438,21.020000457763672,20.809999465942383,20.950000762939453,49206900.0 2010-12-23,20.84000015258789,20.920000076293945,20.700000762939453,20.84000015258789,27960800.0 2010-12-27,20.84000015258789,20.860000610351562,20.649999618530273,20.75,18604300.0 2010-12-28,20.8799991607666,20.93000030517578,20.760000228881836,20.809999465942383,21169600.0 2010-12-29,20.940000534057617,21.059999465942383,20.8799991607666,20.940000534057617,20848400.0 2010-12-30,21.020000457763672,21.079999923706055,20.93000030517578,20.950000762939453,18876000.0 2010-12-31,21.030000686645508,21.059999465942383,20.940000534057617,21.030000686645508,15743700.0 2011-01-03,20.850000381469727,21.049999237060547,20.780000686645508,21.010000228881836,58223800.0 2011-01-04,21.149999618530273,21.200000762939453,21.049999237060547,21.1200008392334,75206200.0 2011-01-05,20.940000534057617,21.209999084472656,20.899999618530273,21.190000534057617,61810500.0 2011-01-06,20.770000457763672,20.81999969482422,20.549999237060547,20.670000076293945,116669000.0 2011-01-07,20.65999984741211,20.770000457763672,20.270000457763672,20.709999084472656,74806100.0 2011-01-10,20.690000534057617,20.770000457763672,20.56999969482422,20.709999084472656,51449700.0 2011-01-11,21.049999237060547,21.1200008392334,20.739999771118164,20.829999923706055,64452600.0 2011-01-12,21.299999237060547,21.329999923706055,21.06999969482422,21.270000457763672,53380600.0 2011-01-13,21.290000915527344,21.31999969482422,21.079999923706055,21.260000228881836,104066300.0 2011-01-14,21.079999923706055,21.420000076293945,20.969999313354492,21.350000381469727,154888800.0 2011-01-18,21.079999923706055,21.200000762939453,20.940000534057617,21.030000686645508,55272100.0 2011-01-19,21.010000228881836,21.1299991607666,20.950000762939453,21.06999969482422,43339000.0 2011-01-20,20.950000762939453,20.950000762939453,20.6200008392334,20.940000534057617,56170800.0 2011-01-21,20.81999969482422,21.040000915527344,20.809999465942383,20.950000762939453,63697600.0 2011-01-24,21.239999771118164,21.239999771118164,20.93000030517578,21.030000686645508,82375700.0 2011-01-25,21.549999237060547,21.56999969482422,21.170000076293945,21.280000686645508,72327200.0 2011-01-26,21.75,21.899999618530273,21.65999984741211,21.770000457763672,57196100.0 2011-01-27,21.75,21.940000534057617,21.649999618530273,21.760000228881836,58069200.0 2011-01-28,21.459999084472656,21.889999389648438,21.350000381469727,21.760000228881836,55193100.0 2011-01-31,21.459999084472656,21.639999389648438,21.030000686645508,21.549999237060547,90844300.0 2011-02-01,21.479999542236328,21.700000762939453,21.280000686645508,21.489999771118164,60971000.0 2011-02-02,21.559999465942383,21.709999084472656,21.469999313354492,21.479999542236328,46928100.0 2011-02-03,21.56999969482422,21.649999618530273,21.299999237060547,21.40999984741211,39846000.0 2011-02-04,21.68000030517578,21.700000762939453,21.43000030517578,21.469999313354492,39353500.0 2011-02-07,21.690000534057617,21.860000610351562,21.6299991607666,21.739999771118164,43643100.0 2011-02-08,21.639999389648438,21.68000030517578,21.399999618530273,21.649999618530273,48215100.0 2011-02-09,21.459999084472656,21.600000381469727,21.420000076293945,21.530000686645508,44601400.0 2011-02-10,21.799999237060547,21.84000015258789,21.350000381469727,21.43000030517578,56661800.0 2011-02-11,21.760000228881836,21.850000381469727,21.520000457763672,21.6299991607666,43716600.0 2011-02-14,21.56999969482422,21.799999237060547,21.5,21.6299991607666,45134600.0 2011-02-15,21.450000762939453,21.549999237060547,21.280000686645508,21.479999542236328,50640200.0 2011-02-16,21.75,21.8799991607666,21.43000030517578,21.56999969482422,55214100.0 2011-02-17,21.969999313354492,22.059999465942383,21.670000076293945,21.68000030517578,50185500.0 2011-02-18,22.139999389648438,22.209999084472656,22.010000228881836,22.09000015258789,55060500.0 2011-02-22,21.809999465942383,22.190000534057617,21.729999542236328,21.950000762939453,64515600.0 2011-02-23,21.149999618530273,21.719999313354492,21.010000228881836,21.700000762939453,83648300.0 2011-02-24,21.290000915527344,21.40999984741211,21.030000686645508,21.100000381469727,54496400.0 2011-02-25,21.860000610351562,22.0,21.459999084472656,21.520000457763672,53475700.0 2011-02-28,21.469999313354492,21.84000015258789,21.3700008392334,21.75,66390100.0 2011-03-01,21.389999389648438,21.690000534057617,21.350000381469727,21.610000610351562,57987400.0 2011-03-02,21.489999771118164,21.700000762939453,21.399999618530273,21.420000076293945,52192300.0 2011-03-03,21.790000915527344,21.8799991607666,21.649999618530273,21.65999984741211,50504000.0 2011-03-04,21.559999465942383,22.079999923706055,21.399999618530273,21.8799991607666,64664800.0 2011-03-07,21.209999084472656,21.739999771118164,21.079999923706055,21.690000534057617,57520200.0 2011-03-08,21.1299991607666,21.260000228881836,21.020000457763672,21.260000228881836,57165700.0 2011-03-09,21.200000762939453,21.34000015258789,20.940000534057617,21.079999923706055,60415900.0 2011-03-10,20.790000915527344,21.020000457763672,20.719999313354492,20.940000534057617,69121300.0 2011-03-11,20.8700008392334,20.959999084472656,20.610000610351562,20.6299991607666,45640700.0 2011-03-14,20.84000015258789,20.8799991607666,20.6200008392334,20.65999984741211,48954200.0 2011-03-15,20.18000030517578,20.329999923706055,20.010000228881836,20.229999542236328,80464000.0 2011-03-16,19.809999465942383,20.3700008392334,19.709999084472656,20.030000686645508,84812700.0 2011-03-17,19.899999618530273,20.059999465942383,19.799999237060547,20.020000457763672,59048300.0 2011-03-18,19.93000030517578,20.149999618530273,19.8799991607666,19.979999542236328,74001300.0 2011-03-21,20.190000534057617,20.389999389648438,19.8799991607666,19.899999618530273,43392300.0 2011-03-22,20.149999618530273,20.209999084472656,19.979999542236328,20.18000030517578,45962800.0 2011-03-23,20.290000915527344,20.360000610351562,20.010000228881836,20.09000015258789,37924600.0 2011-03-24,20.3799991607666,20.510000228881836,20.280000686645508,20.510000228881836,49378300.0 2011-03-25,20.3700008392334,20.600000381469727,20.209999084472656,20.299999237060547,52478400.0 2011-03-28,20.34000015258789,20.65999984741211,20.329999923706055,20.440000534057617,37109400.0 2011-03-29,20.280000686645508,20.290000915527344,19.979999542236328,20.270000457763672,59545200.0 2011-03-30,20.459999084472656,20.459999084472656,20.110000610351562,20.420000076293945,54565700.0 2011-03-31,20.18000030517578,20.3700008392334,19.940000534057617,20.290000915527344,87528000.0 2011-04-01,19.719999313354492,20.3799991607666,19.559999465942383,20.3799991607666,82621500.0 2011-04-04,19.489999771118164,19.799999237060547,19.360000610351562,19.790000915527344,69372800.0 2011-04-05,19.709999084472656,19.8799991607666,19.549999237060547,19.59000015258789,62605700.0 2011-04-06,19.950000762939453,19.950000762939453,19.709999084472656,19.860000610351562,56267400.0 2011-04-07,20.030000686645508,20.09000015258789,19.81999969482422,19.920000076293945,51606400.0 2011-04-08,20.020000457763672,20.200000762939453,19.950000762939453,20.040000915527344,46474900.0 2011-04-11,20.1200008392334,20.200000762939453,20.010000228881836,20.06999969482422,43166300.0 2011-04-12,19.760000228881836,20.06999969482422,19.690000534057617,20.010000228881836,52110300.0 2011-04-13,19.780000686645508,19.950000762939453,19.719999313354492,19.8799991607666,38977500.0 2011-04-14,19.579999923706055,19.65999984741211,19.40999984741211,19.639999389648438,52706900.0 2011-04-15,19.75,19.75,19.530000686645508,19.600000381469727,44283000.0 2011-04-18,19.6200008392334,19.739999771118164,19.450000762939453,19.530000686645508,46481400.0 2011-04-19,19.860000610351562,19.979999542236328,19.6200008392334,19.670000076293945,81426500.0 2011-04-20,21.40999984741211,21.440000534057617,20.940000534057617,21.209999084472656,174554500.0 2011-04-21,21.459999084472656,21.489999771118164,21.190000534057617,21.389999389648438,77640100.0 2011-04-25,21.940000534057617,22.010000228881836,21.329999923706055,21.3700008392334,81676700.0 2011-04-26,22.479999542236328,22.530000686645508,21.809999465942383,21.81999969482422,105300000.0 2011-04-27,22.6299991607666,22.68000030517578,22.329999923706055,22.540000915527344,68452900.0 2011-04-28,22.799999237060547,22.8700008392334,22.450000762939453,22.450000762939453,55000000.0 2011-04-29,23.149999618530273,23.190000534057617,22.6299991607666,22.799999237060547,156189000.0 2011-05-02,22.90999984741211,23.18000030517578,22.809999465942383,23.020000457763672,71970500.0 2011-05-03,23.229999542236328,23.459999084472656,22.670000076293945,22.809999465942383,110500000.0 2011-05-04,23.5,23.559999465942383,22.719999313354492,23.049999237060547,137107200.0 2011-05-05,23.610000610351562,23.860000610351562,23.170000076293945,23.43000030517578,94292200.0 2011-05-06,23.25,23.59000015258789,23.1299991607666,23.459999084472656,100005900.0 2011-05-09,22.760000228881836,23.200000762939453,22.649999618530273,23.1299991607666,73296400.0 2011-05-10,23.030000686645508,23.200000762939453,22.81999969482422,22.850000381469727,66314300.0 2011-05-11,23.40999984741211,23.6299991607666,23.200000762939453,23.290000915527344,85800000.0 2011-05-12,23.709999084472656,23.829999923706055,23.229999542236328,23.25,66300000.0 2011-05-13,23.40999984741211,23.799999237060547,23.360000610351562,23.65999984741211,53099500.0 2011-05-16,23.639999389648438,23.950000762939453,23.270000457763672,23.31999969482422,74471600.0 2011-05-17,23.549999237060547,23.56999969482422,23.079999923706055,23.3700008392334,86074100.0 2011-05-18,23.8799991607666,23.959999084472656,23.520000457763672,23.600000381469727,65592900.0 2011-05-19,23.540000915527344,23.8700008392334,23.200000762939453,23.31999969482422,98367500.0 2011-05-20,23.219999313354492,23.540000915527344,23.149999618530273,23.459999084472656,63124700.0 2011-05-23,22.860000610351562,23.030000686645508,22.760000228881836,22.920000076293945,64900000.0 2011-05-24,22.610000610351562,22.90999984741211,22.59000015258789,22.889999389648438,51736300.0 2011-05-25,22.68000030517578,22.829999923706055,22.40999984741211,22.520000457763672,49375900.0 2011-05-26,22.5,22.639999389648438,22.450000762939453,22.6200008392334,44432200.0 2011-05-27,22.209999084472656,22.520000457763672,22.110000610351562,22.459999084472656,67162300.0 2011-05-31,22.510000228881836,22.639999389648438,22.31999969482422,22.450000762939453,59575300.0 2011-06-01,22.0,22.479999542236328,21.979999542236328,22.450000762939453,56011400.0 2011-06-02,22.09000015258789,22.329999923706055,21.860000610351562,22.010000228881836,53445700.0 2011-06-03,21.729999542236328,22.100000381469727,21.670000076293945,21.790000915527344,53937700.0 2011-06-06,21.829999923706055,21.950000762939453,21.65999984741211,21.739999771118164,49667100.0 2011-06-07,22.059999465942383,22.440000534057617,22.0,22.040000915527344,60300000.0 2011-06-08,21.81999969482422,22.1299991607666,21.729999542236328,21.959999084472656,49513200.0 2011-06-09,21.760000228881836,22.010000228881836,21.700000762939453,21.8700008392334,36986100.0 2011-06-10,21.3799991607666,21.799999237060547,21.260000228881836,21.729999542236328,53233300.0 2011-06-13,21.389999389648438,21.600000381469727,21.280000686645508,21.43000030517578,43550000.0 2011-06-14,21.81999969482422,21.920000076293945,21.549999237060547,21.600000381469727,51995000.0 2011-06-15,21.420000076293945,21.829999923706055,21.399999618530273,21.68000030517578,48556700.0 2011-06-16,21.420000076293945,21.790000915527344,21.270000457763672,21.459999084472656,53634800.0 2011-06-17,21.190000534057617,21.68000030517578,21.06999969482422,21.68000030517578,96504000.0 2011-06-20,21.329999923706055,21.420000076293945,21.170000076293945,21.190000534057617,37358400.0 2011-06-21,21.649999618530273,21.690000534057617,21.219999313354492,21.459999084472656,55384300.0 2011-06-22,21.399999618530273,21.610000610351562,21.3799991607666,21.540000915527344,37679600.0 2011-06-23,21.709999084472656,21.719999313354492,21.059999465942383,21.200000762939453,54189000.0 2011-06-24,21.200000762939453,21.739999771118164,21.18000030517578,21.610000610351562,124407700.0 2011-06-27,21.34000015258789,21.479999542236328,21.0,21.170000076293945,45183400.0 2011-06-28,21.489999771118164,21.540000915527344,21.260000228881836,21.420000076293945,36515100.0 2011-06-29,21.389999389648438,21.56999969482422,21.309999465942383,21.530000686645508,31660400.0 2011-06-30,22.15999984741211,22.219999313354492,21.479999542236328,21.479999542236328,53930200.0 2011-07-01,22.530000686645508,22.579999923706055,22.100000381469727,22.209999084472656,35837100.0 2011-07-05,22.440000534057617,22.690000534057617,22.360000610351562,22.690000534057617,33358200.0 2011-07-06,22.75,22.81999969482422,22.440000534057617,22.450000762939453,43269800.0 2011-07-07,23.229999542236328,23.389999389648438,22.860000610351562,22.889999389648438,53107000.0 2011-07-08,23.09000015258789,23.200000762939453,22.809999465942383,22.959999084472656,35838800.0 2011-07-11,22.850000381469727,22.979999542236328,22.729999542236328,22.84000015258789,34663100.0 2011-07-12,22.450000762939453,22.719999313354492,22.239999771118164,22.6200008392334,51048100.0 2011-07-13,22.479999542236328,22.729999542236328,22.31999969482422,22.56999969482422,43265500.0 2011-07-14,22.270000457763672,22.700000762939453,22.209999084472656,22.559999465942383,47571900.0 2011-07-15,22.3700008392334,22.559999465942383,22.200000762939453,22.270000457763672,49959400.0 2011-07-18,22.280000686645508,22.43000030517578,22.079999923706055,22.290000915527344,45195400.0 2011-07-19,23.059999465942383,23.100000381469727,22.440000534057617,22.440000534057617,55706900.0 2011-07-20,22.989999771118164,23.219999313354492,22.899999618530273,23.100000381469727,57158800.0 2011-07-21,22.809999465942383,22.8799991607666,22.170000076293945,22.350000381469727,80125400.0 2011-07-22,23.1299991607666,23.25,22.780000686645508,22.940000534057617,45085500.0 2011-07-25,23.030000686645508,23.280000686645508,22.799999237060547,22.940000534057617,40716100.0 2011-07-26,22.899999618530273,23.149999618530273,22.829999923706055,23.030000686645508,45573600.0 2011-07-27,22.530000686645508,22.75,22.350000381469727,22.649999618530273,59198500.0 2011-07-28,22.549999237060547,22.8799991607666,22.329999923706055,22.469999313354492,36736700.0 2011-07-29,22.329999923706055,22.6200008392334,22.219999313354492,22.350000381469727,51897500.0 2011-08-01,22.239999771118164,22.690000534057617,21.899999618530273,22.56999969482422,51674300.0 2011-08-02,21.719999313354492,22.190000534057617,21.709999084472656,22.010000228881836,56976600.0 2011-08-03,21.809999465942383,21.969999313354492,21.350000381469727,21.600000381469727,65640300.0 2011-08-04,20.850000381469727,21.809999465942383,20.84000015258789,21.469999313354492,86743900.0 2011-08-05,20.790000915527344,21.200000762939453,20.209999084472656,21.0,101800300.0 2011-08-08,20.110000610351562,20.8700008392334,20.079999923706055,20.239999771118164,137491600.0 2011-08-09,20.600000381469727,20.6200008392334,19.520000457763672,20.280000686645508,116628500.0 2011-08-10,19.93000030517578,20.510000228881836,19.770000457763672,20.270000457763672,95403800.0 2011-08-11,20.760000228881836,21.0,20.06999969482422,20.139999389648438,75327100.0 2011-08-12,20.649999618530273,20.90999984741211,20.559999465942383,20.780000686645508,54183200.0 2011-08-15,20.889999389648438,20.93000030517578,20.6299991607666,20.75,46288900.0 2011-08-16,20.790000915527344,21.06999969482422,20.5,20.739999771118164,44763700.0 2011-08-17,20.670000076293945,20.979999542236328,20.399999618530273,20.579999923706055,51304900.0 2011-08-18,19.770000457763672,20.18000030517578,19.549999237060547,20.149999618530273,92196400.0 2011-08-19,19.190000534057617,19.959999084472656,19.15999984741211,19.610000610351562,79157400.0 2011-08-22,19.3799991607666,19.68000030517578,19.260000228881836,19.549999237060547,48904000.0 2011-08-23,19.709999084472656,19.709999084472656,19.299999237060547,19.360000610351562,54210800.0 2011-08-24,19.799999237060547,19.8799991607666,19.3700008392334,19.579999923706055,53521400.0 2011-08-25,19.420000076293945,19.8799991607666,19.399999618530273,19.829999923706055,51597200.0 2011-08-26,19.770000457763672,19.969999313354492,19.270000457763672,19.43000030517578,53819400.0 2011-08-29,20.299999237060547,20.309999465942383,19.829999923706055,19.940000534057617,40646100.0 2011-08-30,20.239999771118164,20.350000381469727,19.920000076293945,20.190000534057617,39098800.0 2011-08-31,20.1299991607666,20.40999984741211,20.020000457763672,20.229999542236328,55288500.0 2011-09-01,19.989999771118164,20.350000381469727,19.989999771118164,20.280000686645508,40781200.0 2011-09-02,19.639999389648438,19.93000030517578,19.56999969482422,19.799999237060547,42807600.0 2011-09-06,19.540000915527344,19.579999923706055,19.15999984741211,19.25,44255600.0 2011-09-07,20.079999923706055,20.139999389648438,19.860000610351562,20.020000457763672,46090100.0 2011-09-08,19.899999618530273,20.299999237060547,19.809999465942383,20.049999237060547,42985100.0 2011-09-09,19.700000762939453,20.219999313354492,19.65999984741211,19.75,61406600.0 2011-09-12,20.280000686645508,20.290000915527344,19.520000457763672,19.530000686645508,53318000.0 2011-09-13,20.760000228881836,20.899999618530273,20.209999084472656,20.31999969482422,60222400.0 2011-09-14,21.1200008392334,21.399999618530273,20.709999084472656,20.889999389648438,58352700.0 2011-09-15,21.540000915527344,21.670000076293945,21.219999313354492,21.309999465942383,53239300.0 2011-09-16,21.969999313354492,22.09000015258789,21.43000030517578,21.649999618530273,90738900.0 2011-09-19,21.93000030517578,22.059999465942383,21.6299991607666,21.770000457763672,57738000.0 2011-09-20,22.200000762939453,22.469999313354492,21.860000610351562,21.989999771118164,71495200.0 2011-09-21,21.940000534057617,22.5,21.899999618530273,22.18000030517578,66811700.0 2011-09-22,21.6200008392334,21.899999618530273,21.34000015258789,21.549999237060547,94232800.0 2011-09-23,22.15999984741211,22.270000457763672,21.219999313354492,21.389999389648438,74135600.0 2011-09-26,22.239999771118164,22.440000534057617,21.790000915527344,22.15999984741211,64847800.0 2011-09-27,22.540000915527344,22.979999542236328,22.3700008392334,22.5,88219700.0 2011-09-28,22.309999465942383,22.709999084472656,22.299999237060547,22.610000610351562,74789100.0 2011-09-29,22.209999084472656,22.600000381469727,21.8700008392334,22.3799991607666,85510500.0 2011-09-30,21.34000015258789,22.06999969482422,21.329999923706055,21.93000030517578,64453700.0 2011-10-03,20.6200008392334,21.399999618530273,20.56999969482422,21.18000030517578,95768300.0 2011-10-04,21.219999313354492,21.270000457763672,20.399999618530273,20.450000762939453,77896900.0 2011-10-05,21.850000381469727,21.969999313354492,21.059999465942383,21.25,70932100.0 2011-10-06,22.030000686645508,22.049999237060547,21.670000076293945,21.920000076293945,58483000.0 2011-10-07,22.290000915527344,22.5,21.90999984741211,22.06999969482422,58425800.0 2011-10-10,22.8799991607666,22.889999389648438,22.469999313354492,22.479999542236328,40172800.0 2011-10-11,22.989999771118164,23.0,22.610000610351562,22.760000228881836,50604700.0 2011-10-12,23.1200008392334,23.280000686645508,22.979999542236328,23.0,59913300.0 2011-10-13,23.389999389648438,23.459999084472656,22.959999084472656,23.020000457763672,51288900.0 2011-10-14,23.5,23.5,23.25,23.440000534057617,44894100.0 2011-10-17,23.280000686645508,23.600000381469727,23.139999389648438,23.31999969482422,47936100.0 2011-10-18,23.399999618530273,23.489999771118164,23.06999969482422,23.170000076293945,85272200.0 2011-10-19,24.239999771118164,24.5,23.860000610351562,24.010000228881836,139956200.0 2011-10-20,23.610000610351562,23.8799991607666,23.350000381469727,23.8799991607666,88682000.0 2011-10-21,24.030000686645508,24.25,23.799999237060547,23.860000610351562,123273100.0 2011-10-24,24.59000015258789,24.790000915527344,24.020000457763672,24.049999237060547,138273600.0 2011-10-25,24.6299991607666,24.850000381469727,24.389999389648438,24.469999313354492,60939200.0 2011-10-26,24.700000762939453,24.84000015258789,24.34000015258789,24.799999237060547,58249900.0 2011-10-27,25.1299991607666,25.200000762939453,24.850000381469727,24.93000030517578,84559200.0 2011-10-28,24.979999542236328,25.030000686645508,24.729999542236328,24.8700008392334,44897400.0 2011-10-31,24.540000915527344,24.920000076293945,24.489999771118164,24.56999969482422,43121800.0 2011-11-01,23.899999618530273,24.350000381469727,23.81999969482422,24.110000610351562,68002400.0 2011-11-02,23.850000381469727,24.059999465942383,23.549999237060547,24.020000457763672,56626000.0 2011-11-03,24.200000762939453,24.229999542236328,23.280000686645508,23.790000915527344,58297700.0 2011-11-04,23.739999771118164,24.06999969482422,23.65999984741211,24.040000915527344,46476000.0 2011-11-07,24.280000686645508,24.309999465942383,23.6299991607666,23.700000762939453,51137900.0 2011-11-08,24.75,24.770000457763672,24.260000228881836,24.479999542236328,55961900.0 2011-11-09,23.84000015258789,24.31999969482422,23.799999237060547,24.239999771118164,56872200.0 2011-11-10,24.059999465942383,24.25,23.739999771118164,24.139999389648438,45508700.0 2011-11-11,24.850000381469727,24.899999618530273,24.299999237060547,24.309999465942383,43867200.0 2011-11-14,24.6299991607666,24.899999618530273,24.479999542236328,24.780000686645508,49418100.0 2011-11-15,25.34000015258789,25.459999084472656,24.6200008392334,24.65999984741211,77391300.0 2011-11-16,24.940000534057617,25.5,24.8799991607666,25.1299991607666,74241700.0 2011-11-17,24.34000015258789,24.950000762939453,24.1200008392334,24.899999618530273,62125300.0 2011-11-18,24.290000915527344,24.43000030517578,24.020000457763672,24.170000076293945,45683600.0 2011-11-21,23.56999969482422,24.149999618530273,23.350000381469727,24.030000686645508,58579300.0 2011-11-22,23.239999771118164,23.530000686645508,23.09000015258789,23.3799991607666,48479200.0 2011-11-23,22.700000762939453,23.139999389648438,22.690000534057617,23.040000915527344,52698400.0 2011-11-25,22.729999542236328,23.219999313354492,22.510000228881836,22.549999237060547,28346900.0 2011-11-28,23.459999084472656,23.56999969482422,23.25,23.280000686645508,39753000.0 2011-11-29,23.579999923706055,23.899999618530273,23.420000076293945,23.489999771118164,44191100.0 2011-11-30,24.90999984741211,24.940000534057617,24.229999542236328,24.280000686645508,73450200.0 2011-12-01,24.920000076293945,24.969999313354492,24.399999618530273,24.8700008392334,51820400.0 2011-12-02,24.639999389648438,25.139999389648438,24.600000381469727,25.010000228881836,41486500.0 2011-12-05,25.010000228881836,25.200000762939453,24.790000915527344,25.030000686645508,42526800.0 2011-12-06,25.350000381469727,25.479999542236328,25.0,25.09000015258789,49516000.0 2011-12-07,25.65999984741211,25.780000686645508,25.1299991607666,25.329999923706055,54791500.0 2011-12-08,24.709999084472656,25.530000686645508,24.6299991607666,25.450000762939453,58000600.0 2011-12-09,25.010000228881836,25.100000381469727,24.3799991607666,24.40999984741211,44071500.0 2011-12-12,24.0,24.290000915527344,23.610000610351562,24.18000030517578,94831300.0 2011-12-13,23.559999465942383,24.059999465942383,23.420000076293945,24.049999237060547,78519000.0 2011-12-14,23.309999465942383,23.559999465942383,23.139999389648438,23.479999542236328,56395100.0 2011-12-15,23.309999465942383,23.670000076293945,23.25,23.579999923706055,38692600.0 2011-12-16,23.229999542236328,23.889999389648438,23.229999542236328,23.469999313354492,94567200.0 2011-12-19,23.100000381469727,23.479999542236328,23.049999237060547,23.389999389648438,42243000.0 2011-12-20,23.84000015258789,23.979999542236328,23.440000534057617,23.489999771118164,46309500.0 2011-12-21,23.68000030517578,24.09000015258789,23.43000030517578,23.950000762939453,45222100.0 2011-12-22,24.020000457763672,24.100000381469727,23.760000228881836,23.829999923706055,32002200.0 2011-12-23,24.399999618530273,24.399999618530273,24.040000915527344,24.1299991607666,24832700.0 2011-12-27,24.559999465942383,24.700000762939453,24.399999618530273,24.450000762939453,24136000.0 2011-12-28,24.229999542236328,24.559999465942383,24.18000030517578,24.520000457763672,23703400.0 2011-12-29,24.549999237060547,24.579999923706055,24.280000686645508,24.360000610351562,22319300.0 2011-12-30,24.25,24.6200008392334,24.25,24.43000030517578,21710100.0 2012-01-03,24.540000915527344,24.889999389648438,24.389999389648438,24.6200008392334,44845600.0 2012-01-04,25.110000610351562,25.1299991607666,24.530000686645508,24.56999969482422,47504000.0 2012-01-05,25.399999618530273,25.450000762939453,24.979999542236328,25.059999465942383,49490600.0 2012-01-06,25.25,25.399999618530273,25.010000228881836,25.209999084472656,36343500.0 2012-01-09,25.469999313354492,25.559999465942383,25.219999313354492,25.399999618530273,47478600.0 2012-01-10,25.59000015258789,25.920000076293945,25.510000228881836,25.709999084472656,41060900.0 2012-01-11,25.799999237060547,25.889999389648438,25.34000015258789,25.43000030517578,57170000.0 2012-01-12,25.75,25.899999618530273,25.540000915527344,25.850000381469727,44420500.0 2012-01-13,25.139999389648438,25.719999313354492,25.100000381469727,25.690000534057617,63313400.0 2012-01-17,25.040000915527344,25.399999618530273,24.969999313354492,25.18000030517578,60438600.0 2012-01-18,25.389999389648438,25.479999542236328,25.010000228881836,25.1299991607666,62687000.0 2012-01-19,25.6299991607666,25.68000030517578,25.3700008392334,25.520000457763672,64946300.0 2012-01-20,26.3799991607666,26.469999313354492,25.5,25.8700008392334,101272500.0 2012-01-23,26.709999084472656,26.889999389648438,26.34000015258789,26.350000381469727,69663500.0 2012-01-24,26.899999618530273,26.979999542236328,26.610000610351562,26.700000762939453,56220400.0 2012-01-25,26.899999618530273,26.950000762939453,26.5,26.84000015258789,54757900.0 2012-01-26,26.75,27.0,26.600000381469727,26.950000762939453,61678200.0 2012-01-27,26.729999542236328,26.84000015258789,26.59000015258789,26.65999984741211,50587400.0 2012-01-30,26.739999771118164,26.799999237060547,26.270000457763672,26.510000228881836,60694100.0 2012-01-31,26.420000076293945,26.799999237060547,26.280000686645508,26.790000915527344,45325300.0 2012-02-01,26.549999237060547,26.84000015258789,26.510000228881836,26.739999771118164,46330600.0 2012-02-02,26.489999771118164,26.739999771118164,26.459999084472656,26.59000015258789,34780300.0 2012-02-03,26.739999771118164,26.950000762939453,26.579999923706055,26.670000076293945,42191600.0 2012-02-06,26.719999313354492,26.729999542236328,26.360000610351562,26.549999237060547,36772600.0 2012-02-07,26.639999389648438,26.739999771118164,26.43000030517578,26.6299991607666,33101300.0 2012-02-08,26.850000381469727,26.989999771118164,26.610000610351562,26.65999984741211,37072100.0 2012-02-09,26.860000610351562,27.0,26.790000915527344,26.90999984741211,35754200.0 2012-02-10,26.700000762939453,26.790000915527344,26.450000762939453,26.739999771118164,33616000.0 2012-02-13,26.700000762939453,26.84000015258789,26.520000457763672,26.829999923706055,24723000.0 2012-02-14,26.780000686645508,26.780000686645508,26.5,26.56999969482422,25409300.0 2012-02-15,26.579999923706055,26.8799991607666,26.5,26.8799991607666,35832700.0 2012-02-16,26.829999923706055,26.950000762939453,26.350000381469727,26.399999618530273,42450700.0 2012-02-17,27.3700008392334,27.5,26.81999969482422,26.860000610351562,74254100.0 2012-02-21,27.15999984741211,27.3700008392334,27.010000228881836,27.34000015258789,34911800.0 2012-02-22,26.729999542236328,27.350000381469727,26.510000228881836,27.059999465942383,51973800.0 2012-02-23,26.65999984741211,26.860000610351562,26.350000381469727,26.559999465942383,33800100.0 2012-02-24,26.700000762939453,26.799999237060547,26.450000762939453,26.719999313354492,39309500.0 2012-02-27,26.889999389648438,27.200000762939453,26.450000762939453,26.520000457763672,46022400.0 2012-02-28,27.239999771118164,27.299999237060547,26.81999969482422,26.93000030517578,32820500.0 2012-02-29,26.8799991607666,27.299999237060547,26.84000015258789,27.25,41856200.0 2012-03-01,26.860000610351562,27.139999389648438,26.709999084472656,27.059999465942383,39413000.0 2012-03-02,26.920000076293945,27.030000686645508,26.770000457763672,26.899999618530273,29632800.0 2012-03-05,26.540000915527344,26.90999984741211,26.360000610351562,26.90999984741211,32332200.0 2012-03-06,26.610000610351562,26.6299991607666,26.200000762939453,26.25,37196700.0 2012-03-07,26.90999984741211,27.0,26.520000457763672,26.579999923706055,32720900.0 2012-03-08,26.84000015258789,27.040000915527344,26.75,27.0,37261600.0 2012-03-09,27.06999969482422,27.170000076293945,26.8700008392334,26.940000534057617,29396700.0 2012-03-12,26.989999771118164,27.079999923706055,26.90999984741211,27.0,24006900.0 2012-03-13,27.489999771118164,27.5,27.1200008392334,27.1200008392334,33796800.0 2012-03-14,27.459999084472656,27.899999618530273,27.34000015258789,27.450000762939453,46835700.0 2012-03-15,27.75,27.850000381469727,27.43000030517578,27.5,34191900.0 2012-03-16,27.729999542236328,27.959999084472656,27.700000762939453,27.81999969482422,54672100.0 2012-03-19,27.739999771118164,27.899999618530273,27.540000915527344,27.65999984741211,26937200.0 2012-03-20,27.75,27.899999618530273,27.559999465942383,27.649999618530273,22684900.0 2012-03-21,27.780000686645508,27.889999389648438,27.700000762939453,27.790000915527344,22212900.0 2012-03-22,27.899999618530273,27.950000762939453,27.610000610351562,27.729999542236328,23395100.0 2012-03-23,27.8799991607666,27.989999771118164,27.68000030517578,27.940000534057617,24899500.0 2012-03-26,28.190000534057617,28.260000228881836,27.959999084472656,28.010000228881836,32799700.0 2012-03-27,28.190000534057617,28.280000686645508,28.06999969482422,28.239999771118164,24365100.0 2012-03-28,27.799999237060547,28.25,27.799999237060547,28.1299991607666,35152000.0 2012-03-29,28.15999984741211,28.18000030517578,27.670000076293945,27.75,39616000.0 2012-03-30,28.1200008392334,28.450000762939453,28.020000457763672,28.389999389648438,43024400.0 2012-04-02,28.3799991607666,28.450000762939453,27.989999771118164,28.040000915527344,28853500.0 2012-04-03,28.110000610351562,28.3700008392334,27.950000762939453,28.309999465942383,34152500.0 2012-04-04,27.93000030517578,28.030000686645508,27.600000381469727,27.8700008392334,30845100.0 2012-04-05,28.06999969482422,28.100000381469727,27.799999237060547,27.8700008392334,22033800.0 2012-04-09,27.760000228881836,27.899999618530273,27.59000015258789,27.729999542236328,22965500.0 2012-04-10,27.450000762939453,27.860000610351562,27.40999984741211,27.700000762939453,36272100.0 2012-04-11,27.850000381469727,28.0,27.6299991607666,27.68000030517578,26668200.0 2012-04-12,28.479999542236328,28.520000457763672,27.93000030517578,27.969999313354492,37053200.0 2012-04-13,28.09000015258789,28.389999389648438,28.079999923706055,28.350000381469727,34480900.0 2012-04-16,28.40999984741211,28.549999237060547,28.139999389648438,28.260000228881836,37480000.0 2012-04-17,28.469999313354492,28.780000686645508,28.40999984741211,28.450000762939453,61288000.0 2012-04-18,27.950000762939453,28.110000610351562,27.459999084472656,27.579999923706055,72249100.0 2012-04-19,27.690000534057617,28.09000015258789,27.440000534057617,27.8700008392334,43035900.0 2012-04-20,27.600000381469727,27.969999313354492,27.56999969482422,27.719999313354492,38058500.0 2012-04-23,27.450000762939453,27.56999969482422,27.239999771118164,27.329999923706055,37791200.0 2012-04-24,27.309999465942383,27.600000381469727,27.239999771118164,27.350000381469727,35010600.0 2012-04-25,27.860000610351562,27.90999984741211,27.350000381469727,27.43000030517578,40854600.0 2012-04-26,28.219999313354492,28.299999237060547,27.75,27.799999237060547,46644900.0 2012-04-27,28.3799991607666,28.530000686645508,28.100000381469727,28.110000610351562,33310200.0 2012-04-30,28.399999618530273,28.540000915527344,28.290000915527344,28.420000076293945,28810500.0 2012-05-01,28.950000762939453,29.049999237060547,28.3700008392334,28.469999313354492,43316200.0 2012-05-02,29.18000030517578,29.270000457763672,28.719999313354492,28.81999969482422,40434700.0 2012-05-03,28.559999465942383,29.270000457763672,28.420000076293945,29.260000228881836,41219000.0 2012-05-04,27.899999618530273,28.3799991607666,27.84000015258789,28.31999969482422,34573600.0 2012-05-07,27.760000228881836,27.979999542236328,27.649999618530273,27.829999923706055,37385900.0 2012-05-08,27.3700008392334,27.600000381469727,27.010000228881836,27.479999542236328,53087400.0 2012-05-09,27.190000534057617,27.350000381469727,26.75,27.079999923706055,40599300.0 2012-05-10,27.239999771118164,27.459999084472656,26.959999084472656,27.34000015258789,36239000.0 2012-05-11,27.6299991607666,27.950000762939453,27.200000762939453,27.260000228881836,34937400.0 2012-05-14,27.020000457763672,27.399999618530273,26.8799991607666,27.350000381469727,39447300.0 2012-05-15,26.8799991607666,27.25,26.81999969482422,27.049999237060547,35712100.0 2012-05-16,26.5,26.989999771118164,26.489999771118164,26.90999984741211,44629300.0 2012-05-17,26.190000534057617,26.65999984741211,26.190000534057617,26.469999313354492,31503200.0 2012-05-18,26.06999969482422,26.56999969482422,26.049999237060547,26.239999771118164,43444900.0 2012-05-21,26.149999618530273,26.190000534057617,25.68000030517578,26.059999465942383,41389400.0 2012-05-22,26.030000686645508,26.280000686645508,25.780000686645508,26.270000457763672,46037700.0 2012-05-23,25.440000534057617,25.510000228881836,24.920000076293945,25.469999313354492,61969600.0 2012-05-24,25.649999618530273,25.780000686645508,25.309999465942383,25.56999969482422,37129200.0 2012-05-25,25.739999771118164,25.850000381469727,25.56999969482422,25.719999313354492,19122200.0 2012-05-29,26.09000015258789,26.31999969482422,25.860000610351562,26.040000915527344,35052800.0 2012-05-30,26.1299991607666,26.190000534057617,25.799999237060547,25.899999618530273,33089800.0 2012-05-31,25.84000015258789,26.06999969482422,25.700000762939453,25.780000686645508,42240200.0 2012-06-01,25.139999389648438,25.709999084472656,25.1200008392334,25.399999618530273,40246400.0 2012-06-04,25.040000915527344,25.360000610351562,24.84000015258789,25.280000686645508,39903700.0 2012-06-05,25.43000030517578,25.56999969482422,25.0,25.040000915527344,29491300.0 2012-06-06,26.06999969482422,26.110000610351562,25.43000030517578,25.510000228881836,33553600.0 2012-06-07,25.940000534057617,26.43000030517578,25.889999389648438,26.3700008392334,29534200.0 2012-06-08,26.40999984741211,26.479999542236328,25.850000381469727,25.8799991607666,26750500.0 2012-06-11,25.989999771118164,26.6299991607666,25.959999084472656,26.549999237060547,28041300.0 2012-06-12,26.520000457763672,26.540000915527344,26.049999237060547,26.1200008392334,29132000.0 2012-06-13,26.540000915527344,26.8700008392334,26.34000015258789,26.459999084472656,30496500.0 2012-06-14,26.979999542236328,27.059999465942383,26.420000076293945,26.579999923706055,38301200.0 2012-06-15,27.34000015258789,27.440000534057617,26.8799991607666,27.020000457763672,51838900.0 2012-06-18,27.420000076293945,27.610000610351562,27.219999313354492,27.290000915527344,30432300.0 2012-06-19,27.510000228881836,27.6299991607666,27.25,27.59000015258789,30060200.0 2012-06-20,27.639999389648438,27.75,27.3799991607666,27.479999542236328,28164900.0 2012-06-21,26.709999084472656,27.59000015258789,26.610000610351562,27.510000228881836,47571100.0 2012-06-22,26.940000534057617,26.959999084472656,26.670000076293945,26.8799991607666,100360700.0 2012-06-25,26.049999237060547,26.649999618530273,25.8799991607666,26.600000381469727,41787800.0 2012-06-26,26.010000228881836,26.280000686645508,25.739999771118164,26.15999984741211,34935400.0 2012-06-27,26.219999313354492,26.34000015258789,26.059999465942383,26.110000610351562,23642100.0 2012-06-28,25.829999923706055,26.030000686645508,25.450000762939453,26.0,40166600.0 2012-06-29,26.649999618530273,26.649999618530273,26.209999084472656,26.280000686645508,35082300.0 2012-07-02,26.670000076293945,26.729999542236328,26.389999389648438,26.510000228881836,21739700.0 2012-07-03,26.860000610351562,26.860000610351562,26.559999465942383,26.719999313354492,12515500.0 2012-07-05,26.549999237060547,26.84000015258789,26.3700008392334,26.809999465942383,20324500.0 2012-07-06,26.15999984741211,26.5,25.93000030517578,26.440000534057617,32515300.0 2012-07-09,26.170000076293945,26.209999084472656,25.809999465942383,26.049999237060547,27910200.0 2012-07-10,25.559999465942383,26.420000076293945,25.440000534057617,25.850000381469727,47231600.0 2012-07-11,25.389999389648438,25.6200008392334,25.219999313354492,25.56999969482422,34809100.0 2012-07-12,24.739999771118164,25.170000076293945,24.68000030517578,25.15999984741211,53147600.0 2012-07-13,25.25,25.389999389648438,24.760000228881836,24.799999237060547,35972100.0 2012-07-16,25.1299991607666,25.309999465942383,25.0,25.229999542236328,36984500.0 2012-07-17,25.3799991607666,25.65999984741211,24.850000381469727,25.329999923706055,63631500.0 2012-07-18,26.209999084472656,26.420000076293945,25.049999237060547,25.200000762939453,67503500.0 2012-07-19,26.059999465942383,26.350000381469727,25.81999969482422,26.350000381469727,36555800.0 2012-07-20,25.520000457763672,26.0,25.5,25.8700008392334,48844000.0 2012-07-23,25.260000228881836,25.360000610351562,24.799999237060547,25.049999237060547,36378200.0 2012-07-24,25.010000228881836,25.219999313354492,24.790000915527344,25.190000534057617,33637600.0 2012-07-25,25.1299991607666,25.530000686645508,25.0,25.020000457763672,34407600.0 2012-07-26,25.5,25.84000015258789,25.34000015258789,25.59000015258789,37808200.0 2012-07-27,26.020000457763672,26.06999969482422,25.469999313354492,25.68000030517578,33344000.0 2012-07-30,25.760000228881836,26.200000762939453,25.68000030517578,25.979999542236328,25878100.0 2012-07-31,25.700000762939453,26.040000915527344,25.700000762939453,25.760000228881836,26616900.0 2012-08-01,25.93000030517578,26.0,25.670000076293945,25.829999923706055,29207700.0 2012-08-02,25.90999984741211,26.260000228881836,25.68000030517578,25.739999771118164,34309900.0 2012-08-03,26.229999542236328,26.350000381469727,25.979999542236328,26.25,30692600.0 2012-08-06,26.309999465942383,26.559999465942383,26.200000762939453,26.219999313354492,24613200.0 2012-08-07,26.5,26.639999389648438,26.350000381469727,26.459999084472656,27077800.0 2012-08-08,26.600000381469727,26.739999771118164,26.299999237060547,26.479999542236328,27034400.0 2012-08-09,26.700000762939453,26.889999389648438,26.56999969482422,26.639999389648438,26465300.0 2012-08-10,26.8799991607666,26.899999618530273,26.530000686645508,26.700000762939453,24930300.0 2012-08-13,26.690000534057617,26.829999923706055,26.40999984741211,26.760000228881836,23619700.0 2012-08-14,26.479999542236328,26.809999465942383,26.3799991607666,26.799999237060547,27470400.0 2012-08-15,26.270000457763672,26.469999313354492,26.190000534057617,26.229999542236328,26081000.0 2012-08-16,26.59000015258789,26.649999618530273,26.34000015258789,26.440000534057617,25699700.0 2012-08-17,26.329999923706055,26.6299991607666,26.209999084472656,26.56999969482422,30376900.0 2012-08-20,26.229999542236328,26.329999923706055,26.100000381469727,26.219999313354492,25600800.0 2012-08-21,26.110000610351562,26.34000015258789,25.989999771118164,26.329999923706055,31661300.0 2012-08-22,25.729999542236328,26.010000228881836,25.65999984741211,25.889999389648438,33619400.0 2012-08-23,25.040000915527344,25.59000015258789,24.93000030517578,25.579999923706055,51397600.0 2012-08-24,24.90999984741211,25.06999969482422,24.700000762939453,25.049999237060547,45187500.0 2012-08-27,24.84000015258789,24.940000534057617,24.75,24.860000610351562,34424700.0 2012-08-28,25.0,25.010000228881836,24.68000030517578,24.790000915527344,33119500.0 2012-08-29,24.670000076293945,24.959999084472656,24.540000915527344,24.93000030517578,60462600.0 2012-08-30,24.270000457763672,24.639999389648438,24.149999618530273,24.56999969482422,37182200.0 2012-08-31,24.829999923706055,25.0,24.479999542236328,24.5,43447800.0 2012-09-04,24.420000076293945,25.059999465942383,24.270000457763672,25.030000686645508,40688000.0 2012-09-05,24.389999389648438,24.780000686645508,24.190000534057617,24.399999618530273,38595800.0 2012-09-06,25.100000381469727,25.100000381469727,24.459999084472656,24.469999313354492,40187600.0 2012-09-07,24.190000534057617,24.700000762939453,24.010000228881836,24.1299991607666,86282100.0 2012-09-10,23.260000228881836,24.600000381469727,23.170000076293945,23.950000762939453,80584600.0 2012-09-11,23.34000015258789,23.649999618530273,23.200000762939453,23.299999237060547,54237700.0 2012-09-12,23.190000534057617,23.579999923706055,23.059999465942383,23.389999389648438,44862700.0 2012-09-13,23.360000610351562,23.40999984741211,22.829999923706055,23.010000228881836,52998300.0 2012-09-14,23.3700008392334,23.540000915527344,23.229999542236328,23.450000762939453,47983700.0 2012-09-17,23.309999465942383,23.440000534057617,23.15999984741211,23.290000915527344,36169000.0 2012-09-18,23.3700008392334,23.520000457763672,23.139999389648438,23.309999465942383,41948200.0 2012-09-19,23.149999618530273,23.510000228881836,23.139999389648438,23.5,39459800.0 2012-09-20,23.18000030517578,23.18000030517578,22.989999771118164,23.09000015258789,33083000.0 2012-09-21,23.1299991607666,23.270000457763672,23.010000228881836,23.219999313354492,56246600.0 2012-09-24,22.799999237060547,22.950000762939453,22.520000457763672,22.93000030517578,48846500.0 2012-09-25,22.540000915527344,22.969999313354492,22.510000228881836,22.950000762939453,49535100.0 2012-09-26,22.649999618530273,22.75,22.479999542236328,22.56999969482422,49734700.0 2012-09-27,23.09000015258789,23.139999389648438,22.649999618530273,22.760000228881836,43872200.0 2012-09-28,22.65999984741211,23.059999465942383,22.59000015258789,23.059999465942383,47920800.0 2012-10-01,22.760000228881836,23.170000076293945,22.68000030517578,22.75,55261300.0 2012-10-02,22.84000015258789,23.0,22.65999984741211,22.889999389648438,36381100.0 2012-10-03,22.549999237060547,22.969999313354492,22.489999771118164,22.860000610351562,49772700.0 2012-10-04,22.469999313354492,22.6200008392334,22.270000457763672,22.579999923706055,52980100.0 2012-10-05,22.68000030517578,22.899999618530273,22.579999923706055,22.65999984741211,38344600.0 2012-10-08,22.510000228881836,22.6200008392334,22.399999618530273,22.6200008392334,29698200.0 2012-10-09,21.899999618530273,22.190000534057617,21.850000381469727,22.15999984741211,66317400.0 2012-10-10,21.760000228881836,22.0,21.700000762939453,21.899999618530273,47188900.0 2012-10-11,21.68000030517578,21.8799991607666,21.520000457763672,21.8700008392334,36817700.0 2012-10-12,21.479999542236328,21.850000381469727,21.399999618530273,21.579999923706055,46274000.0 2012-10-15,21.729999542236328,21.899999618530273,21.5,21.530000686645508,49513800.0 2012-10-16,22.350000381469727,22.469999313354492,21.950000762939453,21.989999771118164,80707000.0 2012-10-17,21.790000915527344,21.979999542236328,21.270000457763672,21.270000457763672,99053800.0 2012-10-18,21.670000076293945,21.860000610351562,21.600000381469727,21.81999969482422,42921800.0 2012-10-19,21.270000457763672,21.690000534057617,21.219999313354492,21.670000076293945,55622300.0 2012-10-22,21.459999084472656,21.56999969482422,21.299999237060547,21.399999618530273,36500300.0 2012-10-23,21.59000015258789,21.770000457763672,21.299999237060547,21.31999969482422,47194400.0 2012-10-24,21.459999084472656,21.739999771118164,21.40999984741211,21.729999542236328,33237800.0 2012-10-25,21.690000534057617,21.75,21.510000228881836,21.579999923706055,79226400.0 2012-10-26,21.950000762939453,22.020000457763672,21.600000381469727,21.770000457763672,92415400.0 2012-10-31,21.6299991607666,22.09000015258789,21.59000015258789,22.010000228881836,40612800.0 2012-11-01,22.260000228881836,22.40999984741211,21.719999313354492,21.760000228881836,50359300.0 2012-11-02,22.059999465942383,22.540000915527344,22.020000457763672,22.389999389648438,51737600.0 2012-11-05,21.84000015258789,22.110000610351562,21.719999313354492,22.020000457763672,48797400.0 2012-11-06,21.729999542236328,22.0,21.6299991607666,21.729999542236328,49860500.0 2012-11-07,20.90999984741211,21.549999237060547,20.899999618530273,21.540000915527344,70960100.0 2012-11-08,20.829999923706055,21.1299991607666,20.81999969482422,20.899999618530273,38090000.0 2012-11-09,20.799999237060547,21.139999389648438,20.799999237060547,20.809999465942383,35017900.0 2012-11-12,20.770000457763672,20.90999984741211,20.649999618530273,20.8799991607666,27267000.0 2012-11-13,20.280000686645508,20.81999969482422,20.18000030517578,20.56999969482422,56379200.0 2012-11-14,19.959999084472656,20.5,19.950000762939453,20.420000076293945,58961300.0 2012-11-15,20.030000686645508,20.290000915527344,19.979999542236328,20.010000228881836,45733800.0 2012-11-16,20.190000534057617,20.260000228881836,19.770000457763672,20.06999969482422,50855500.0 2012-11-19,20.25,20.450000762939453,19.729999542236328,19.989999771118164,69433800.0 2012-11-20,19.510000228881836,19.8799991607666,19.350000381469727,19.8799991607666,85743300.0 2012-11-21,19.360000610351562,19.549999237060547,19.229999542236328,19.520000457763672,95636000.0 2012-11-23,19.719999313354492,19.84000015258789,19.510000228881836,19.530000686645508,51711900.0 2012-11-26,19.889999389648438,19.920000076293945,19.6200008392334,19.690000534057617,67047900.0 2012-11-27,19.93000030517578,20.190000534057617,19.920000076293945,19.950000762939453,44893200.0 2012-11-28,20.09000015258789,20.110000610351562,19.639999389648438,19.889999389648438,43226300.0 2012-11-29,19.530000686645508,20.040000915527344,19.459999084472656,19.829999923706055,64926300.0 2012-11-30,19.56999969482422,19.770000457763672,19.420000076293945,19.6299991607666,51427800.0 2012-12-03,19.540000915527344,19.920000076293945,19.5,19.8799991607666,50637000.0 2012-12-04,19.969999313354492,20.049999237060547,19.610000610351562,19.6299991607666,57942400.0 2012-12-05,19.850000381469727,20.020000457763672,19.739999771118164,19.940000534057617,45847000.0 2012-12-06,20.15999984741211,20.290000915527344,19.969999313354492,19.989999771118164,46291200.0 2012-12-07,20.15999984741211,20.360000610351562,20.030000686645508,20.329999923706055,41701200.0 2012-12-10,20.079999923706055,20.170000076293945,19.979999542236328,20.149999618530273,27273200.0 2012-12-11,20.649999618530273,20.739999771118164,20.149999618530273,20.15999984741211,51036500.0 2012-12-12,20.670000076293945,20.989999771118164,20.540000915527344,20.860000610351562,48354700.0 2012-12-13,20.489999771118164,20.920000076293945,20.440000534057617,20.6299991607666,41607600.0 2012-12-14,20.530000686645508,20.739999771118164,20.350000381469727,20.520000457763672,34149500.0 2012-12-17,20.56999969482422,20.690000534057617,20.360000610351562,20.549999237060547,34959900.0 2012-12-18,20.959999084472656,20.989999771118164,20.56999969482422,20.68000030517578,41601200.0 2012-12-19,21.100000381469727,21.309999465942383,20.860000610351562,21.06999969482422,52804600.0 2012-12-20,21.030000686645508,21.239999771118164,20.8799991607666,21.209999084472656,34005500.0 2012-12-21,20.770000457763672,20.850000381469727,20.479999542236328,20.65999984741211,61993100.0 2012-12-24,20.639999389648438,20.729999542236328,20.510000228881836,20.649999618530273,14193100.0 2012-12-26,20.649999618530273,20.93000030517578,20.639999389648438,20.739999771118164,22488700.0 2012-12-27,20.510000228881836,20.760000228881836,20.309999465942383,20.700000762939453,31704300.0 2012-12-28,20.229999542236328,20.489999771118164,20.209999084472656,20.350000381469727,25906900.0 2012-12-31,20.6200008392334,20.65999984741211,20.15999984741211,20.25,41139500.0 2013-01-02,21.3799991607666,21.3799991607666,21.049999237060547,21.149999618530273,47623000.0 2013-01-03,21.31999969482422,21.479999542236328,21.139999389648438,21.399999618530273,41054100.0 2013-01-04,21.15999984741211,21.389999389648438,21.049999237060547,21.360000610351562,30142500.0 2013-01-07,21.25,21.450000762939453,21.18000030517578,21.280000686645508,36352100.0 2013-01-08,21.09000015258789,21.559999465942383,21.020000457763672,21.229999542236328,48672000.0 2013-01-09,21.450000762939453,21.469999313354492,21.200000762939453,21.219999313354492,34290000.0 2013-01-10,21.799999237060547,21.81999969482422,21.530000686645508,21.610000610351562,44621600.0 2013-01-11,22.0,22.06999969482422,21.770000457763672,21.799999237060547,44944700.0 2013-01-14,22.0,22.1299991607666,21.75,21.979999542236328,35724500.0 2013-01-15,21.8799991607666,22.1299991607666,21.780000686645508,21.950000762939453,33990300.0 2013-01-16,22.110000610351562,22.200000762939453,21.850000381469727,21.90999984741211,36763700.0 2013-01-17,22.68000030517578,23.059999465942383,22.110000610351562,22.1200008392334,101020600.0 2013-01-18,21.25,21.440000534057617,21.030000686645508,21.360000610351562,143760400.0 2013-01-22,21.170000076293945,21.290000915527344,21.030000686645508,21.280000686645508,51127400.0 2013-01-23,21.110000610351562,21.219999313354492,21.040000915527344,21.200000762939453,42432300.0 2013-01-24,20.950000762939453,21.18000030517578,20.93000030517578,21.100000381469727,58396800.0 2013-01-25,20.959999084472656,21.06999969482422,20.8799991607666,21.040000915527344,107632800.0 2013-01-28,21.049999237060547,21.09000015258789,20.989999771118164,21.010000228881836,105398300.0 2013-01-29,21.280000686645508,21.299999237060547,21.010000228881836,21.09000015258789,105703100.0 2013-01-30,21.3700008392334,21.459999084472656,21.219999313354492,21.290000915527344,34151300.0 2013-01-31,21.040000915527344,21.31999969482422,21.020000457763672,21.299999237060547,36534100.0 2013-02-01,21.360000610351562,21.360000610351562,21.09000015258789,21.190000534057617,31867100.0 2013-02-04,21.15999984741211,21.3799991607666,21.149999618530273,21.299999237060547,38345600.0 2013-02-05,21.18000030517578,21.329999923706055,21.059999465942383,21.139999389648438,30076500.0 2013-02-06,20.989999771118164,21.200000762939453,20.90999984741211,21.15999984741211,32361000.0 2013-02-07,20.809999465942383,20.969999313354492,20.700000762939453,20.969999313354492,41015200.0 2013-02-08,21.0,21.09000015258789,20.8799991607666,20.899999618530273,28150100.0 2013-02-11,21.030000686645508,21.059999465942383,20.920000076293945,21.0,18897200.0 2013-02-12,21.190000534057617,21.25,20.989999771118164,21.030000686645508,28391400.0 2013-02-13,21.25,21.299999237060547,21.149999618530273,21.219999313354492,21267200.0 2013-02-14,21.229999542236328,21.280000686645508,21.059999465942383,21.1299991607666,35262200.0 2013-02-15,21.1200008392334,21.299999237060547,20.989999771118164,21.229999542236328,33809100.0 2013-02-19,21.09000015258789,21.209999084472656,21.059999465942383,21.18000030517578,31061600.0 2013-02-20,20.729999542236328,21.100000381469727,20.700000762939453,21.09000015258789,46119800.0 2013-02-21,20.25,20.760000228881836,20.1200008392334,20.75,60754500.0 2013-02-22,20.420000076293945,20.489999771118164,20.100000381469727,20.31999969482422,34534800.0 2013-02-25,20.229999542236328,20.649999618530273,20.229999542236328,20.56999969482422,41525600.0 2013-02-26,20.579999923706055,20.850000381469727,20.40999984741211,20.489999771118164,67247100.0 2013-02-27,20.93000030517578,21.040000915527344,20.510000228881836,20.600000381469727,46966600.0 2013-02-28,20.8799991607666,21.079999923706055,20.81999969482422,20.90999984741211,34808000.0 2013-03-01,21.030000686645508,21.190000534057617,20.65999984741211,20.790000915527344,45695700.0 2013-03-04,21.270000457763672,21.290000915527344,20.959999084472656,21.15999984741211,47545800.0 2013-03-05,21.510000228881836,21.59000015258789,21.299999237060547,21.34000015258789,38796400.0 2013-03-06,21.75,21.790000915527344,21.510000228881836,21.530000686645508,37188900.0 2013-03-07,21.889999389648438,21.989999771118164,21.75,21.799999237060547,42380000.0 2013-03-08,21.579999923706055,22.040000915527344,21.469999313354492,21.950000762939453,44990500.0 2013-03-11,21.690000534057617,21.739999771118164,21.280000686645508,21.530000686645508,42148200.0 2013-03-12,21.639999389648438,21.729999542236328,21.450000762939453,21.65999984741211,28617300.0 2013-03-13,21.65999984741211,21.700000762939453,21.459999084472656,21.559999465942383,24617400.0 2013-03-14,21.649999618530273,21.850000381469727,21.510000228881836,21.739999771118164,28836500.0 2013-03-15,21.3799991607666,21.700000762939453,21.270000457763672,21.610000610351562,52949600.0 2013-03-18,21.260000228881836,21.489999771118164,21.190000534057617,21.239999771118164,35154400.0 2013-03-19,21.139999389648438,21.360000610351562,21.010000228881836,21.260000228881836,42546000.0 2013-03-20,21.18000030517578,21.360000610351562,21.110000610351562,21.309999465942383,29919000.0 2013-03-21,21.040000915527344,21.139999389648438,20.899999618530273,21.010000228881836,32607200.0 2013-03-22,21.329999923706055,21.34000015258789,21.079999923706055,21.149999618530273,30803200.0 2013-03-25,21.149999618530273,21.420000076293945,21.079999923706055,21.389999389648438,32740700.0 2013-03-26,21.770000457763672,21.770000457763672,21.25,21.280000686645508,39548500.0 2013-03-27,21.829999923706055,21.979999542236328,21.510000228881836,21.6200008392334,45370900.0 2013-03-28,21.84000015258789,21.90999984741211,21.600000381469727,21.850000381469727,33336700.0 2013-04-01,21.43000030517578,21.700000762939453,21.31999969482422,21.670000076293945,33718100.0 2013-04-02,21.459999084472656,21.579999923706055,21.31999969482422,21.520000457763672,28166700.0 2013-04-03,21.049999237060547,21.5,21.010000228881836,21.450000762939453,36620800.0 2013-04-04,21.139999389648438,21.190000534057617,20.959999084472656,21.049999237060547,28702500.0 2013-04-05,20.940000534057617,20.969999313354492,20.75,20.940000534057617,36721600.0 2013-04-08,21.09000015258789,21.09000015258789,20.799999237060547,20.889999389648438,34213000.0 2013-04-09,21.75,21.889999389648438,21.059999465942383,21.110000610351562,61518700.0 2013-04-10,22.260000228881836,22.420000076293945,21.709999084472656,21.719999313354492,67102900.0 2013-04-11,21.829999923706055,21.90999984741211,21.489999771118164,21.729999542236328,59295600.0 2013-04-12,21.68000030517578,21.799999237060547,21.469999313354492,21.739999771118164,34028000.0 2013-04-15,21.3799991607666,21.709999084472656,21.360000610351562,21.5,38459200.0 2013-04-16,21.920000076293945,21.93000030517578,21.420000076293945,21.469999313354492,64767000.0 2013-04-17,21.93000030517578,22.139999389648438,21.56999969482422,21.790000915527344,79461200.0 2013-04-18,22.239999771118164,22.399999618530273,21.899999618530273,22.049999237060547,76237300.0 2013-04-19,22.440000534057617,22.450000762939453,22.209999084472656,22.270000457763672,49101000.0 2013-04-22,22.8799991607666,22.940000534057617,22.350000381469727,22.479999542236328,52817000.0 2013-04-23,23.3799991607666,23.450000762939453,22.93000030517578,22.979999542236328,62494100.0 2013-04-24,23.65999984741211,23.790000915527344,23.25,23.280000686645508,54282000.0 2013-04-25,23.3799991607666,23.8700008392334,23.31999969482422,23.649999618530273,109178000.0 2013-04-26,23.399999618530273,23.559999465942383,23.139999389648438,23.309999465942383,101377300.0 2013-04-29,23.760000228881836,23.829999923706055,23.399999618530273,23.440000534057617,102141600.0 2013-04-30,23.950000762939453,24.0,23.639999389648438,23.719999313354492,41468900.0 2013-05-01,23.989999771118164,24.170000076293945,23.809999465942383,23.81999969482422,38373800.0 2013-05-02,24.110000610351562,24.149999618530273,23.670000076293945,23.729999542236328,33486300.0 2013-05-03,23.959999084472656,24.219999313354492,23.950000762939453,24.219999313354492,30085800.0 2013-05-06,23.90999984741211,24.209999084472656,23.850000381469727,24.170000076293945,31009100.0 2013-05-07,24.149999618530273,24.25,23.940000534057617,23.969999313354492,38605600.0 2013-05-08,24.25,24.290000915527344,23.959999084472656,24.040000915527344,24900600.0 2013-05-09,24.360000610351562,24.56999969482422,24.100000381469727,24.200000762939453,31333900.0 2013-05-10,24.5,24.540000915527344,24.350000381469727,24.420000076293945,22554800.0 2013-05-13,24.079999923706055,24.489999771118164,24.030000686645508,24.40999984741211,28535200.0 2013-05-14,23.84000015258789,24.170000076293945,23.780000686645508,24.079999923706055,36694400.0 2013-05-15,24.200000762939453,24.200000762939453,23.809999465942383,23.889999389648438,33568900.0 2013-05-16,23.940000534057617,24.399999618530273,23.93000030517578,24.059999465942383,29812900.0 2013-05-17,24.040000915527344,24.219999313354492,23.899999618530273,24.1200008392334,36277400.0 2013-05-20,24.079999923706055,24.25,24.0,24.079999923706055,31324400.0 2013-05-21,24.149999618530273,24.25,24.0,24.100000381469727,37917900.0 2013-05-22,24.06999969482422,24.530000686645508,23.940000534057617,24.1299991607666,49686400.0 2013-05-23,24.049999237060547,24.1200008392334,23.84000015258789,23.8799991607666,38132900.0 2013-05-24,23.920000076293945,24.040000915527344,23.579999923706055,23.920000076293945,30861700.0 2013-05-28,24.079999923706055,24.399999618530273,24.0,24.15999984741211,31153700.0 2013-05-29,24.270000457763672,24.3799991607666,23.889999389648438,23.959999084472656,31653900.0 2013-05-30,24.209999084472656,24.5,24.209999084472656,24.280000686645508,26299900.0 2013-05-31,24.280000686645508,24.709999084472656,24.1299991607666,24.229999542236328,47793200.0 2013-06-03,25.239999771118164,25.450000762939453,24.829999923706055,24.8799991607666,76493500.0 2013-06-04,25.360000610351562,25.979999542236328,25.350000381469727,25.559999465942383,68515500.0 2013-06-05,24.700000762939453,25.280000686645508,24.649999618530273,25.110000610351562,53335200.0 2013-06-06,24.649999618530273,24.940000534057617,24.270000457763672,24.75,40020000.0 2013-06-07,24.59000015258789,24.700000762939453,24.219999313354492,24.399999618530273,35539400.0 2013-06-10,25.010000228881836,25.09000015258789,24.639999389648438,24.709999084472656,29780800.0 2013-06-11,24.709999084472656,25.079999923706055,24.6299991607666,24.829999923706055,27077800.0 2013-06-12,24.459999084472656,25.0,24.40999984741211,24.959999084472656,24535200.0 2013-06-13,24.989999771118164,25.010000228881836,24.399999618530273,24.459999084472656,27707000.0 2013-06-14,24.920000076293945,25.139999389648438,24.84000015258789,25.020000457763672,24762700.0 2013-06-17,25.100000381469727,25.350000381469727,24.90999984741211,25.110000610351562,42643200.0 2013-06-18,25.469999313354492,25.649999618530273,25.06999969482422,25.06999969482422,36674300.0 2013-06-19,25.0,25.68000030517578,25.0,25.489999771118164,28843900.0 2013-06-20,24.190000534057617,24.75,24.100000381469727,24.729999542236328,63565700.0 2013-06-21,24.200000762939453,24.350000381469727,24.09000015258789,24.309999465942383,67754000.0 2013-06-24,23.579999923706055,24.219999313354492,23.40999984741211,24.079999923706055,49145200.0 2013-06-25,23.8799991607666,23.940000534057617,23.56999969482422,23.829999923706055,34571300.0 2013-06-26,24.010000228881836,24.239999771118164,23.889999389648438,24.200000762939453,33645000.0 2013-06-27,24.049999237060547,24.350000381469727,24.010000228881836,24.100000381469727,25564500.0 2013-06-28,24.229999542236328,24.40999984741211,23.729999542236328,23.93000030517578,80413900.0 2013-07-01,23.889999389648438,24.420000076293945,23.84000015258789,24.350000381469727,29698200.0 2013-07-02,23.719999313354492,24.040000915527344,23.540000915527344,23.8700008392334,28290100.0 2013-07-03,23.760000228881836,23.899999618530273,23.450000762939453,23.700000762939453,18167200.0 2013-07-05,24.059999465942383,24.079999923706055,23.68000030517578,23.950000762939453,17830400.0 2013-07-08,23.190000534057617,23.90999984741211,23.030000686645508,23.860000610351562,68826600.0 2013-07-09,23.139999389648438,23.420000076293945,23.110000610351562,23.299999237060547,34739800.0 2013-07-10,23.25,23.299999237060547,22.639999389648438,23.139999389648438,50037500.0 2013-07-11,23.989999771118164,24.0,23.469999313354492,23.559999465942383,41313800.0 2013-07-12,23.899999618530273,24.0,23.649999618530273,23.950000762939453,34561900.0 2013-07-15,23.940000534057617,23.969999313354492,23.760000228881836,23.84000015258789,25650100.0 2013-07-16,24.25,24.299999237060547,23.899999618530273,24.0,34496100.0 2013-07-17,24.149999618530273,24.43000030517578,24.040000915527344,24.299999237060547,44084200.0 2013-07-18,23.239999771118164,23.610000610351562,23.15999984741211,23.469999313354492,77863900.0 2013-07-19,23.040000915527344,23.149999618530273,22.809999465942383,23.110000610351562,45866700.0 2013-07-22,22.770000457763672,23.1200008392334,22.729999542236328,23.06999969482422,35890900.0 2013-07-23,22.75,22.989999771118164,22.639999389648438,22.850000381469727,28521400.0 2013-07-24,22.93000030517578,23.0,22.6299991607666,22.93000030517578,33432700.0 2013-07-25,23.059999465942383,23.059999465942383,22.81999969482422,22.850000381469727,114558100.0 2013-07-26,23.260000228881836,23.260000228881836,22.899999618530273,22.940000534057617,110474500.0 2013-07-29,23.239999771118164,23.299999237060547,23.06999969482422,23.170000076293945,85543100.0 2013-07-30,23.3799991607666,23.5,23.280000686645508,23.299999237060547,28855200.0 2013-07-31,23.34000015258789,23.459999084472656,23.260000228881836,23.3700008392334,27679200.0 2013-08-01,23.200000762939453,23.489999771118164,23.020000457763672,23.40999984741211,37832700.0 2013-08-02,23.219999313354492,23.219999313354492,23.0,23.18000030517578,36242100.0 2013-08-05,22.920000076293945,23.020000457763672,22.850000381469727,23.0,20869000.0 2013-08-06,22.799999237060547,22.93000030517578,22.709999084472656,22.8799991607666,28843300.0 2013-08-07,22.700000762939453,22.790000915527344,22.549999237060547,22.709999084472656,23350900.0 2013-08-08,22.450000762939453,22.780000686645508,22.40999984741211,22.75,34792500.0 2013-08-09,22.510000228881836,22.549999237060547,22.309999465942383,22.40999984741211,25145400.0 2013-08-12,22.639999389648438,22.700000762939453,22.450000762939453,22.479999542236328,23520400.0 2013-08-13,22.520000457763672,22.700000762939453,22.389999389648438,22.690000534057617,26099200.0 2013-08-14,22.56999969482422,22.739999771118164,22.350000381469727,22.399999618530273,23202500.0 2013-08-15,22.030000686645508,22.40999984741211,21.969999313354492,22.280000686645508,40451200.0 2013-08-16,21.90999984741211,22.190000534057617,21.889999389648438,22.059999465942383,30079000.0 2013-08-19,22.280000686645508,22.700000762939453,22.049999237060547,22.079999923706055,43412200.0 2013-08-20,22.520000457763672,22.68000030517578,22.299999237060547,22.309999465942383,32084300.0 2013-08-21,22.170000076293945,22.579999923706055,22.059999465942383,22.540000915527344,32403300.0 2013-08-22,22.260000228881836,22.389999389648438,22.170000076293945,22.260000228881836,17380600.0 2013-08-23,22.440000534057617,22.56999969482422,22.329999923706055,22.34000015258789,23088700.0 2013-08-26,22.270000457763672,22.520000457763672,22.229999542236328,22.399999618530273,22267800.0 2013-08-27,22.190000534057617,22.219999313354492,22.0,22.1200008392334,37638500.0 2013-08-28,22.290000915527344,22.40999984741211,22.1299991607666,22.200000762939453,28090000.0 2013-08-29,22.059999465942383,22.43000030517578,22.049999237060547,22.239999771118164,28303500.0 2013-08-30,21.979999542236328,22.25,21.899999618530273,22.239999771118164,33896300.0 2013-09-03,22.06999969482422,22.239999771118164,21.969999313354492,22.209999084472656,26427300.0 2013-09-04,22.639999389648438,22.780000686645508,22.280000686645508,22.3799991607666,37941800.0 2013-09-05,22.600000381469727,22.729999542236328,22.489999771118164,22.68000030517578,22552800.0 2013-09-06,22.670000076293945,22.81999969482422,22.399999618530273,22.690000534057617,27606600.0 2013-09-09,22.90999984741211,23.030000686645508,22.700000762939453,22.719999313354492,27770600.0 2013-09-10,22.979999542236328,23.1299991607666,22.93000030517578,23.06999969482422,31705400.0 2013-09-11,22.809999465942383,22.979999542236328,22.709999084472656,22.90999984741211,45815300.0 2013-09-12,22.6299991607666,22.84000015258789,22.600000381469727,22.780000686645508,29517900.0 2013-09-13,23.440000534057617,23.459999084472656,23.040000915527344,23.049999237060547,61134800.0 2013-09-16,23.389999389648438,23.709999084472656,23.350000381469727,23.6299991607666,30088500.0 2013-09-17,23.739999771118164,23.889999389648438,23.670000076293945,23.690000534057617,37540700.0 2013-09-18,23.899999618530273,23.920000076293945,23.559999465942383,23.850000381469727,31975400.0 2013-09-19,23.90999984741211,24.09000015258789,23.84000015258789,23.959999084472656,28261400.0 2013-09-20,23.770000457763672,23.959999084472656,23.56999969482422,23.940000534057617,47069000.0 2013-09-23,23.6200008392334,23.850000381469727,23.610000610351562,23.700000762939453,22437100.0 2013-09-24,23.700000762939453,23.850000381469727,23.579999923706055,23.579999923706055,24410100.0 2013-09-25,23.700000762939453,23.809999465942383,23.579999923706055,23.780000686645508,19879900.0 2013-09-26,23.40999984741211,23.799999237060547,23.200000762939453,23.75,32003300.0 2013-09-27,22.979999542236328,23.389999389648438,22.8799991607666,23.209999084472656,28924100.0 2013-09-30,22.920000076293945,23.170000076293945,22.600000381469727,22.719999313354492,32489600.0 2013-10-01,22.829999923706055,23.040000915527344,22.700000762939453,22.940000534057617,25888800.0 2013-10-02,22.889999389648438,22.899999618530273,22.670000076293945,22.709999084472656,23205400.0 2013-10-03,22.600000381469727,22.84000015258789,22.5,22.81999969482422,34888500.0 2013-10-04,22.809999465942383,22.850000381469727,22.600000381469727,22.600000381469727,22550000.0 2013-10-07,22.829999923706055,23.0,22.56999969482422,22.709999084472656,21321300.0 2013-10-08,22.479999542236328,22.8799991607666,22.479999542236328,22.8700008392334,36111200.0 2013-10-09,22.59000015258789,22.959999084472656,22.479999542236328,22.510000228881836,40435400.0 2013-10-10,23.100000381469727,23.219999313354492,22.920000076293945,22.989999771118164,39189400.0 2013-10-11,23.260000228881836,23.260000228881836,22.81999969482422,22.829999923706055,24550600.0 2013-10-14,23.450000762939453,23.489999771118164,23.030000686645508,23.09000015258789,27176700.0 2013-10-15,23.389999389648438,23.59000015258789,23.31999969482422,23.399999618530273,42957700.0 2013-10-16,23.700000762939453,23.739999771118164,23.219999313354492,23.260000228881836,47723400.0 2013-10-17,23.920000076293945,23.940000534057617,23.489999771118164,23.579999923706055,28694900.0 2013-10-18,23.8799991607666,23.979999542236328,23.68000030517578,23.860000610351562,29579100.0 2013-10-21,24.139999389648438,24.170000076293945,23.81999969482422,23.940000534057617,35297600.0 2013-10-22,24.06999969482422,24.200000762939453,24.010000228881836,24.170000076293945,29010800.0 2013-10-23,23.739999771118164,24.049999237060547,23.559999465942383,23.93000030517578,31651100.0 2013-10-24,23.780000686645508,23.969999313354492,23.780000686645508,23.860000610351562,47590200.0 2013-10-25,24.239999771118164,24.239999771118164,24.020000457763672,24.110000610351562,59634700.0 2013-10-28,24.360000610351562,24.489999771118164,24.170000076293945,24.18000030517578,65581600.0 2013-10-29,24.520000457763672,24.670000076293945,24.350000381469727,24.399999618530273,29961700.0 2013-10-30,24.5,24.68000030517578,24.399999618530273,24.530000686645508,24091800.0 2013-10-31,24.469999313354492,24.729999542236328,24.43000030517578,24.520000457763672,30901400.0 2013-11-01,24.329999923706055,24.649999618530273,24.219999313354492,24.510000228881836,28302100.0 2013-11-04,24.260000228881836,24.399999618530273,24.149999618530273,24.31999969482422,26639800.0 2013-11-05,24.030000686645508,24.110000610351562,23.770000457763672,23.920000076293945,22849900.0 2013-11-06,24.25,24.309999465942383,23.889999389648438,24.059999465942383,25525700.0 2013-11-07,24.059999465942383,24.3799991607666,24.0,24.3700008392334,25631100.0 2013-11-08,24.09000015258789,24.1200008392334,23.84000015258789,24.030000686645508,31502900.0 2013-11-11,24.170000076293945,24.290000915527344,23.93000030517578,24.040000915527344,19236500.0 2013-11-12,24.43000030517578,24.5,23.979999542236328,23.989999771118164,37813500.0 2013-11-13,24.600000381469727,24.6200008392334,24.200000762939453,24.25,22990300.0 2013-11-14,24.389999389648438,24.5,24.350000381469727,24.43000030517578,20198900.0 2013-11-15,24.520000457763672,24.549999237060547,24.25,24.399999618530273,22866500.0 2013-11-18,24.600000381469727,24.700000762939453,24.479999542236328,24.610000610351562,24712500.0 2013-11-19,24.700000762939453,24.8700008392334,24.610000610351562,24.739999771118164,24870200.0 2013-11-20,24.559999465942383,24.81999969482422,24.459999084472656,24.700000762939453,20288600.0 2013-11-21,25.229999542236328,25.290000915527344,24.520000457763672,24.610000610351562,44050600.0 2013-11-22,23.8700008392334,24.510000228881836,23.84000015258789,24.5,77908100.0 2013-11-25,23.75,24.020000457763672,23.5,24.020000457763672,43389300.0 2013-11-26,23.649999618530273,23.84000015258789,23.520000457763672,23.790000915527344,30600800.0 2013-11-27,23.899999618530273,23.920000076293945,23.520000457763672,23.639999389648438,28419200.0 2013-11-29,23.84000015258789,23.989999771118164,23.760000228881836,23.899999618530273,13802900.0 2013-12-02,23.700000762939453,24.0,23.649999618530273,24.0,25685300.0 2013-12-03,23.549999237060547,23.729999542236328,23.399999618530273,23.690000534057617,35066400.0 2013-12-04,23.739999771118164,23.850000381469727,23.520000457763672,23.520000457763672,43501500.0 2013-12-05,24.260000228881836,24.350000381469727,23.75,23.81999969482422,45399100.0 2013-12-06,24.81999969482422,25.25,24.75,24.969999313354492,53871400.0 2013-12-09,24.93000030517578,25.079999923706055,24.68000030517578,24.84000015258789,29614700.0 2013-12-10,24.81999969482422,24.969999313354492,24.65999984741211,24.889999389648438,18203700.0 2013-12-11,24.420000076293945,24.8799991607666,24.399999618530273,24.739999771118164,24682400.0 2013-12-12,24.469999313354492,24.889999389648438,24.420000076293945,24.719999313354492,21917800.0 2013-12-13,24.290000915527344,24.489999771118164,24.15999984741211,24.209999084472656,20631200.0 2013-12-16,24.450000762939453,24.709999084472656,24.329999923706055,24.329999923706055,25061100.0 2013-12-17,24.65999984741211,24.770000457763672,24.3799991607666,24.420000076293945,28158500.0 2013-12-18,25.149999618530273,25.200000762939453,24.530000686645508,24.709999084472656,42680500.0 2013-12-19,25.139999389648438,25.239999771118164,24.889999389648438,25.1200008392334,31880600.0 2013-12-20,25.059999465942383,25.350000381469727,25.040000915527344,25.110000610351562,55380100.0 2013-12-23,25.31999969482422,25.43000030517578,25.18000030517578,25.270000457763672,28120800.0 2013-12-24,25.43000030517578,25.6200008392334,25.350000381469727,25.3799991607666,12157900.0 2013-12-26,25.700000762939453,25.700000762939453,25.43000030517578,25.43000030517578,16957000.0 2013-12-27,25.600000381469727,25.799999237060547,25.479999542236328,25.75,12970600.0 2013-12-30,25.850000381469727,25.850000381469727,25.600000381469727,25.670000076293945,19787200.0 2013-12-31,25.959999084472656,26.040000915527344,25.770000457763672,25.809999465942383,22808100.0 2014-01-02,25.790000915527344,25.81999969482422,25.469999313354492,25.780000686645508,31833300.0 2014-01-03,25.780000686645508,25.899999618530273,25.600000381469727,25.860000610351562,27796700.0 2014-01-06,25.459999084472656,25.790000915527344,25.450000762939453,25.770000457763672,28682300.0 2014-01-07,25.59000015258789,25.729999542236328,25.469999313354492,25.540000915527344,19665100.0 2014-01-08,25.43000030517578,25.709999084472656,25.299999237060547,25.639999389648438,29680500.0 2014-01-09,25.309999465942383,25.549999237060547,25.25,25.420000076293945,20878000.0 2014-01-10,25.530000686645508,25.850000381469727,25.5,25.5,30588800.0 2014-01-13,25.5,25.989999771118164,25.420000076293945,25.6299991607666,40274500.0 2014-01-14,26.510000228881836,26.549999237060547,25.899999618530273,26.010000228881836,74142900.0 2014-01-15,26.670000076293945,27.1200008392334,26.610000610351562,26.719999313354492,58277700.0 2014-01-16,26.540000915527344,26.739999771118164,26.329999923706055,26.639999389648438,48960800.0 2014-01-17,25.850000381469727,25.860000610351562,25.25,25.360000610351562,111758900.0 2014-01-21,25.59000015258789,25.799999237060547,25.270000457763672,25.790000915527344,42286400.0 2014-01-22,25.309999465942383,25.540000915527344,25.149999618530273,25.389999389648438,48749900.0 2014-01-23,25.1299991607666,25.25,24.899999618530273,25.170000076293945,40241000.0 2014-01-24,24.809999465942383,25.190000534057617,24.790000915527344,24.8799991607666,34838700.0 2014-01-27,24.719999313354492,24.989999771118164,24.65999984741211,24.770000457763672,32564900.0 2014-01-28,24.899999618530273,25.049999237060547,24.56999969482422,24.709999084472656,32453800.0 2014-01-29,24.68000030517578,24.959999084472656,24.6299991607666,24.75,27145700.0 2014-01-30,24.739999771118164,24.889999389648438,24.540000915527344,24.75,24610100.0 2014-01-31,24.540000915527344,24.649999618530273,24.399999618530273,24.450000762939453,28623300.0 2014-02-03,23.950000762939453,24.510000228881836,23.889999389648438,24.5,52868200.0 2014-02-04,23.81999969482422,24.040000915527344,23.579999923706055,23.989999771118164,50816300.0 2014-02-05,23.520000457763672,23.760000228881836,23.5,23.700000762939453,32476200.0 2014-02-06,23.989999771118164,24.079999923706055,23.549999237060547,23.600000381469727,28008400.0 2014-02-07,24.209999084472656,24.260000228881836,23.770000457763672,24.200000762939453,30808400.0 2014-02-10,24.290000915527344,24.3700008392334,24.059999465942383,24.110000610351562,24571300.0 2014-02-11,24.469999313354492,24.520000457763672,24.329999923706055,24.350000381469727,17911700.0 2014-02-12,24.549999237060547,24.690000534057617,24.3700008392334,24.510000228881836,25874100.0 2014-02-13,24.700000762939453,24.739999771118164,24.309999465942383,24.43000030517578,22922000.0 2014-02-14,24.760000228881836,24.760000228881836,24.40999984741211,24.579999923706055,20539700.0 2014-02-18,24.760000228881836,24.780000686645508,24.549999237060547,24.670000076293945,17738100.0 2014-02-19,24.5,24.719999313354492,24.420000076293945,24.649999618530273,25686000.0 2014-02-20,24.739999771118164,24.850000381469727,24.5,24.540000915527344,20193800.0 2014-02-21,24.420000076293945,24.959999084472656,24.350000381469727,24.950000762939453,30579800.0 2014-02-24,24.6299991607666,24.8799991607666,24.40999984741211,24.510000228881836,24145500.0 2014-02-25,24.6200008392334,24.709999084472656,24.459999084472656,24.670000076293945,21539100.0 2014-02-26,24.799999237060547,24.979999542236328,24.610000610351562,24.739999771118164,19820200.0 2014-02-27,24.760000228881836,24.799999237060547,24.510000228881836,24.799999237060547,20863900.0 2014-02-28,24.760000228881836,24.850000381469727,24.56999969482422,24.790000915527344,23482700.0 2014-03-03,24.5,24.59000015258789,24.299999237060547,24.549999237060547,25728500.0 2014-03-04,24.610000610351562,24.780000686645508,24.5,24.719999313354492,23661200.0 2014-03-05,24.5,24.709999084472656,24.399999618530273,24.700000762939453,21036200.0 2014-03-06,24.6299991607666,24.649999618530273,24.3799991607666,24.56999969482422,22371700.0 2014-03-07,24.639999389648438,24.850000381469727,24.56999969482422,24.700000762939453,25373400.0 2014-03-10,24.84000015258789,24.889999389648438,24.579999923706055,24.610000610351562,24908100.0 2014-03-11,24.729999542236328,24.850000381469727,24.610000610351562,24.780000686645508,26656800.0 2014-03-12,24.760000228881836,24.8799991607666,24.610000610351562,24.649999618530273,21244800.0 2014-03-13,24.56999969482422,25.0,24.43000030517578,24.799999237060547,26243300.0 2014-03-14,24.5,24.649999618530273,24.399999618530273,24.479999542236328,21807200.0 2014-03-17,24.700000762939453,24.81999969482422,24.489999771118164,24.639999389648438,18525800.0 2014-03-18,24.81999969482422,24.899999618530273,24.549999237060547,24.68000030517578,26344000.0 2014-03-19,25.020000457763672,25.25,24.770000457763672,24.850000381469727,34229400.0 2014-03-20,25.43000030517578,25.59000015258789,24.940000534057617,25.0,37009100.0 2014-03-21,25.170000076293945,25.68000030517578,25.15999984741211,25.610000610351562,56861900.0 2014-03-24,25.1200008392334,25.3799991607666,24.920000076293945,25.209999084472656,36950600.0 2014-03-25,25.459999084472656,25.670000076293945,25.170000076293945,25.190000534057617,32317400.0 2014-03-26,25.3799991607666,25.739999771118164,25.31999969482422,25.59000015258789,26442800.0 2014-03-27,25.309999465942383,25.75,25.290000915527344,25.360000610351562,27201100.0 2014-03-28,25.6200008392334,25.809999465942383,25.31999969482422,25.40999984741211,22884500.0 2014-03-31,25.809999465942383,26.059999465942383,25.6200008392334,25.649999618530273,29336300.0 2014-04-01,25.989999771118164,26.0,25.639999389648438,25.799999237060547,23778700.0 2014-04-02,25.889999389648438,26.049999237060547,25.639999389648438,25.959999084472656,22464700.0 2014-04-03,26.40999984741211,26.459999084472656,26.139999389648438,26.149999618530273,38581300.0 2014-04-04,26.15999984741211,26.729999542236328,26.110000610351562,26.489999771118164,47918000.0 2014-04-07,26.489999771118164,26.739999771118164,26.200000762939453,26.299999237060547,49813500.0 2014-04-08,26.90999984741211,26.979999542236328,26.350000381469727,26.360000610351562,56699500.0 2014-04-09,26.979999542236328,27.020000457763672,26.729999542236328,26.93000030517578,34481800.0 2014-04-10,26.43000030517578,27.09000015258789,26.360000610351562,27.010000228881836,40478200.0 2014-04-11,26.18000030517578,26.59000015258789,26.170000076293945,26.270000457763672,36121100.0 2014-04-14,26.559999465942383,26.649999618530273,26.139999389648438,26.309999465942383,26957900.0 2014-04-15,26.770000457763672,26.829999923706055,26.360000610351562,26.510000228881836,45074400.0 2014-04-16,26.93000030517578,27.239999771118164,26.600000381469727,26.979999542236328,59033600.0 2014-04-17,27.040000915527344,27.15999984741211,26.790000915527344,26.8799991607666,38108500.0 2014-04-21,26.950000762939453,27.049999237060547,26.729999542236328,27.049999237060547,20398600.0 2014-04-22,26.84000015258789,26.979999542236328,26.65999984741211,26.90999984741211,29601600.0 2014-04-23,26.75,26.969999313354492,26.719999313354492,26.799999237060547,25574300.0 2014-04-24,26.75,26.959999084472656,26.639999389648438,26.809999465942383,25432800.0 2014-04-25,26.260000228881836,26.719999313354492,26.190000534057617,26.649999618530273,33614400.0 2014-04-28,26.329999923706055,26.389999389648438,26.010000228881836,26.170000076293945,33472800.0 2014-04-29,26.479999542236328,26.65999984741211,26.350000381469727,26.360000610351562,22146000.0 2014-04-30,26.690000534057617,26.700000762939453,26.219999313354492,26.31999969482422,25863900.0 2014-05-01,26.450000762939453,26.670000076293945,26.389999389648438,26.510000228881836,19755200.0 2014-05-02,26.40999984741211,26.639999389648438,26.399999618530273,26.559999465942383,24235200.0 2014-05-05,26.170000076293945,26.260000228881836,25.989999771118164,26.15999984741211,20738900.0 2014-05-06,26.200000762939453,26.3799991607666,26.0,26.15999984741211,21818000.0 2014-05-07,26.3700008392334,26.450000762939453,26.219999313354492,26.260000228881836,24692800.0 2014-05-08,26.34000015258789,26.530000686645508,26.219999313354492,26.31999969482422,24166900.0 2014-05-09,26.299999237060547,26.40999984741211,26.219999313354492,26.3700008392334,20324400.0 2014-05-12,26.3700008392334,26.540000915527344,26.299999237060547,26.40999984741211,20607800.0 2014-05-13,26.450000762939453,26.540000915527344,26.329999923706055,26.489999771118164,20525000.0 2014-05-14,26.329999923706055,26.520000457763672,26.329999923706055,26.489999771118164,17811900.0 2014-05-15,26.010000228881836,26.5,26.010000228881836,26.329999923706055,31752700.0 2014-05-16,25.81999969482422,26.06999969482422,25.739999771118164,26.049999237060547,30017200.0 2014-05-19,26.040000915527344,26.09000015258789,25.75,25.75,22679600.0 2014-05-20,26.040000915527344,26.170000076293945,25.8799991607666,26.020000457763672,22292600.0 2014-05-21,26.200000762939453,26.25,26.0,26.100000381469727,18721300.0 2014-05-22,26.149999618530273,26.270000457763672,26.079999923706055,26.209999084472656,15926500.0 2014-05-23,26.290000915527344,26.299999237060547,26.139999389648438,26.149999618530273,17172200.0 2014-05-27,26.709999084472656,26.739999771118164,26.18000030517578,26.329999923706055,27271900.0 2014-05-28,26.8799991607666,26.940000534057617,26.65999984741211,26.700000762939453,27150100.0 2014-05-29,26.959999084472656,26.959999084472656,26.719999313354492,26.90999984741211,20638900.0 2014-05-30,27.31999969482422,27.31999969482422,26.93000030517578,26.940000534057617,43641000.0 2014-06-02,27.260000228881836,27.350000381469727,27.1200008392334,27.309999465942383,20264900.0 2014-06-03,27.65999984741211,27.700000762939453,27.1200008392334,27.219999313354492,33256300.0 2014-06-04,27.600000381469727,27.760000228881836,27.5,27.510000228881836,21612500.0 2014-06-05,27.65999984741211,27.65999984741211,27.43000030517578,27.559999465942383,26546200.0 2014-06-06,28.170000076293945,28.209999084472656,27.729999542236328,27.780000686645508,34795600.0 2014-06-09,27.90999984741211,28.420000076293945,27.829999923706055,28.100000381469727,39933000.0 2014-06-10,28.239999771118164,28.329999923706055,27.719999313354492,27.850000381469727,34256900.0 2014-06-11,27.93000030517578,28.209999084472656,27.799999237060547,28.139999389648438,27747700.0 2014-06-12,27.959999084472656,28.100000381469727,27.770000457763672,27.860000610351562,31211400.0 2014-06-13,29.8700008392334,30.059999465942383,29.559999465942383,29.75,122194300.0 2014-06-16,30.010000228881836,30.149999618530273,29.670000076293945,29.719999313354492,36407800.0 2014-06-17,29.950000762939453,30.100000381469727,29.84000015258789,29.8799991607666,28440600.0 2014-06-18,29.93000030517578,29.979999542236328,29.670000076293945,29.8799991607666,34412300.0 2014-06-19,30.09000015258789,30.09000015258789,29.889999389648438,29.969999313354492,27166600.0 2014-06-20,30.200000762939453,30.200000762939453,30.030000686645508,30.06999969482422,39826400.0 2014-06-23,30.229999542236328,30.309999465942383,29.850000381469727,30.100000381469727,26528900.0 2014-06-24,30.5,30.829999923706055,30.09000015258789,30.15999984741211,53397600.0 2014-06-25,30.8799991607666,31.0,30.450000762939453,30.479999542236328,44293300.0 2014-06-26,30.780000686645508,30.899999618530273,30.610000610351562,30.809999465942383,26722300.0 2014-06-27,30.93000030517578,31.0,30.700000762939453,30.8700008392334,30776300.0 2014-06-30,30.899999618530273,31.0,30.65999984741211,30.8700008392334,21558400.0 2014-07-01,30.979999542236328,31.09000015258789,30.8700008392334,30.989999771118164,28240000.0 2014-07-02,30.979999542236328,31.049999237060547,30.799999237060547,30.989999771118164,16831200.0 2014-07-03,31.139999389648438,31.360000610351562,31.020000457763672,31.079999923706055,20437600.0 2014-07-07,31.030000686645508,31.200000762939453,30.920000076293945,31.09000015258789,22233400.0 2014-07-08,30.790000915527344,31.079999923706055,30.700000762939453,31.0,37608700.0 2014-07-09,30.889999389648438,30.979999542236328,30.690000534057617,30.84000015258789,28302400.0 2014-07-10,31.260000228881836,31.329999923706055,30.440000534057617,30.600000381469727,32455100.0 2014-07-11,31.25,31.450000762939453,31.040000915527344,31.260000228881836,20045000.0 2014-07-14,31.489999771118164,31.579999923706055,31.34000015258789,31.40999984741211,24244600.0 2014-07-15,31.709999084472656,31.799999237060547,31.15999984741211,31.579999923706055,61006100.0 2014-07-16,34.650001525878906,34.7400016784668,33.209999084472656,33.310001373291016,135834600.0 2014-07-17,33.70000076293945,34.36000061035156,33.630001068115234,34.20000076293945,70591100.0 2014-07-18,33.70000076293945,33.84000015258789,33.38999938964844,33.79999923706055,46528800.0 2014-07-21,34.060001373291016,34.22999954223633,33.540000915527344,33.54999923706055,32097200.0 2014-07-22,34.790000915527344,34.83000183105469,34.06999969482422,34.15999984741211,42915100.0 2014-07-23,34.5,34.709999084472656,34.29999923706055,34.68000030517578,26077000.0 2014-07-24,34.25,34.66999816894531,34.099998474121094,34.380001068115234,33180400.0 2014-07-25,34.25,34.369998931884766,33.93000030517578,34.150001525878906,31614000.0 2014-07-28,34.22999954223633,34.31999969482422,33.880001068115234,34.22999954223633,30972200.0 2014-07-29,34.189998626708984,34.369998931884766,34.09000015258789,34.27000045776367,26141700.0 2014-07-30,34.349998474121094,34.56999969482422,34.040000915527344,34.310001373291016,32782800.0 2014-07-31,33.88999938964844,34.25,33.810001373291016,34.09000015258789,35431200.0 2014-08-01,33.7400016784668,34.029998779296875,33.61000061035156,33.75,33472400.0 2014-08-04,34.04999923706055,34.09000015258789,33.54999923706055,33.790000915527344,27250100.0 2014-08-05,32.81999969482422,33.779998779296875,32.599998474121094,33.7599983215332,49845100.0 2014-08-06,32.849998474121094,33.189998626708984,32.38999938964844,32.599998474121094,27923900.0 2014-08-07,32.68000030517578,33.150001525878906,32.540000915527344,32.93000030517578,27820100.0 2014-08-08,32.599998474121094,33.0,32.540000915527344,32.779998779296875,35484000.0 2014-08-11,33.02000045776367,33.2400016784668,32.810001373291016,32.81999969482422,27718600.0 2014-08-12,33.130001068115234,33.150001525878906,32.68000030517578,32.90999984741211,24805600.0 2014-08-13,34.099998474121094,34.150001525878906,33.22999954223633,33.2400016784668,36291000.0 2014-08-14,33.939998626708984,34.22999954223633,33.7400016784668,34.04999923706055,25458000.0 2014-08-15,34.16999816894531,34.209999084472656,33.709999084472656,34.099998474121094,28577600.0 2014-08-18,34.40999984741211,34.470001220703125,33.97999954223633,34.2599983215332,27232200.0 2014-08-19,34.34000015258789,34.5,34.25,34.5,29281900.0 2014-08-20,34.5,34.5099983215332,34.18000030517578,34.22999954223633,27140300.0 2014-08-21,35.150001525878906,35.189998626708984,34.45000076293945,34.459999084472656,37164900.0 2014-08-22,34.939998626708984,35.20000076293945,34.90999984741211,35.20000076293945,21196700.0 2014-08-25,34.810001373291016,35.150001525878906,34.650001525878906,35.09000015258789,18614500.0 2014-08-26,34.79999923706055,35.04999923706055,34.689998626708984,34.790000915527344,19664700.0 2014-08-27,34.790000915527344,34.939998626708984,34.630001068115234,34.88999938964844,17168900.0 2014-08-28,34.650001525878906,34.810001373291016,34.61000061035156,34.61000061035156,18908900.0 2014-08-29,34.91999816894531,34.939998626708984,34.66999816894531,34.810001373291016,32302800.0 2014-09-02,34.56999969482422,34.90999984741211,34.43000030517578,34.7599983215332,32094800.0 2014-09-03,34.56999969482422,34.880001068115234,34.45000076293945,34.81999969482422,26668800.0 2014-09-04,34.90999984741211,35.09000015258789,34.52000045776367,34.529998779296875,27632400.0 2014-09-05,35.0,35.119998931884766,34.83000183105469,34.91999816894531,20841900.0 2014-09-08,35.33000183105469,35.560001373291016,34.880001068115234,34.959999084472656,24859600.0 2014-09-09,34.90999984741211,35.290000915527344,34.849998474121094,35.290000915527344,22333100.0 2014-09-10,35.02000045776367,35.130001068115234,34.66999816894531,34.849998474121094,19964200.0 2014-09-11,35.02000045776367,35.02000045776367,34.529998779296875,34.790000915527344,21949000.0 2014-09-12,34.619998931884766,34.90999984741211,34.5,34.900001525878906,26732600.0 2014-09-15,34.540000915527344,34.77000045776367,34.22999954223633,34.709999084472656,22438000.0 2014-09-16,34.93000030517578,35.08000183105469,34.470001220703125,34.470001220703125,20875700.0 2014-09-17,34.97999954223633,35.20000076293945,34.7400016784668,34.90999984741211,26278900.0 2014-09-18,35.16999816894531,35.16999816894531,34.86000061035156,35.119998931884766,23809600.0 2014-09-19,34.81999969482422,35.220001220703125,34.81999969482422,35.15999984741211,46851900.0 2014-09-22,34.709999084472656,35.029998779296875,34.54999923706055,34.779998779296875,25447700.0 2014-09-23,34.41999816894531,34.709999084472656,34.380001068115234,34.709999084472656,25690700.0 2014-09-24,34.75,34.849998474121094,34.369998931884766,34.400001525878906,18829000.0 2014-09-25,34.13999938964844,34.790000915527344,33.880001068115234,34.68000030517578,34639700.0 2014-09-26,34.2599983215332,34.36000061035156,33.630001068115234,34.2599983215332,25882300.0 2014-09-29,34.900001525878906,34.9900016784668,33.939998626708984,34.060001373291016,29003100.0 2014-09-30,34.81999969482422,35.0,34.40999984741211,34.900001525878906,35274600.0 2014-10-01,33.9900016784668,34.779998779296875,33.84000015258789,34.61000061035156,35086600.0 2014-10-02,33.52000045776367,34.0,33.2599983215332,33.959999084472656,32910800.0 2014-10-03,34.029998779296875,34.18000030517578,33.470001220703125,33.65999984741211,25834600.0 2014-10-06,34.11000061035156,34.47999954223633,33.869998931884766,34.150001525878906,24321100.0 2014-10-07,33.470001220703125,34.04999923706055,33.41999816894531,34.040000915527344,25972100.0 2014-10-08,34.27000045776367,34.369998931884766,33.13999938964844,33.4900016784668,34960600.0 2014-10-09,33.619998931884766,34.43000030517578,33.58000183105469,34.150001525878906,28185700.0 2014-10-10,31.90999984741211,32.86000061035156,30.5,32.619998931884766,80917600.0 2014-10-13,31.469999313354492,32.369998931884766,31.469999313354492,31.719999313354492,42110200.0 2014-10-14,32.13999938964844,32.66999816894531,31.709999084472656,31.989999771118164,68671000.0 2014-10-15,31.280000686645508,31.649999618530273,29.649999618530273,30.540000915527344,92305200.0 2014-10-16,30.850000381469727,31.510000228881836,30.75,30.889999389648438,47787400.0 2014-10-17,31.3799991607666,31.709999084472656,30.969999313354492,31.200000762939453,37504500.0 2014-10-20,31.579999923706055,31.700000762939453,30.899999618530273,31.040000915527344,30523700.0 2014-10-21,32.61000061035156,32.619998931884766,31.579999923706055,31.670000076293945,33278400.0 2014-10-22,32.27000045776367,32.869998931884766,32.220001220703125,32.65999984741211,26725600.0 2014-10-23,32.689998626708984,32.90999984741211,32.599998474121094,32.720001220703125,22254900.0 2014-10-24,33.18000030517578,33.33000183105469,32.56999969482422,32.720001220703125,27814300.0 2014-10-27,33.20000076293945,33.29999923706055,32.77000045776367,33.08000183105469,23751900.0 2014-10-28,33.7400016784668,33.75,33.22999954223633,33.22999954223633,21857800.0 2014-10-29,33.91999816894531,33.970001220703125,33.5099983215332,33.7599983215332,24615200.0 2014-10-30,32.58000183105469,33.61000061035156,32.400001525878906,33.58000183105469,55217900.0 2014-10-31,34.0099983215332,34.0099983215332,32.630001068115234,33.7400016784668,52089700.0 2014-11-03,34.310001373291016,34.47999954223633,33.790000915527344,33.810001373291016,28703600.0 2014-11-04,34.540000915527344,34.779998779296875,34.209999084472656,34.25,34695900.0 2014-11-05,33.7599983215332,34.099998474121094,33.599998474121094,34.04999923706055,34705500.0 2014-11-06,33.81999969482422,34.22999954223633,33.40999984741211,33.689998626708984,25240600.0 2014-11-07,33.58000183105469,34.0,33.189998626708984,33.97999954223633,27604500.0 2014-11-10,33.2599983215332,33.4900016784668,33.08000183105469,33.43000030517578,30653600.0 2014-11-11,33.310001373291016,33.540000915527344,33.20000076293945,33.36000061035156,19676600.0 2014-11-12,33.380001068115234,33.41999816894531,33.0,33.22999954223633,22864200.0 2014-11-13,33.68000030517578,33.86000061035156,33.34000015258789,33.349998474121094,26449300.0 2014-11-14,33.95000076293945,33.970001220703125,33.349998474121094,33.75,18104600.0 2014-11-17,34.2400016784668,34.25,33.7599983215332,33.81999969482422,17646300.0 2014-11-18,34.709999084472656,34.900001525878906,34.15999984741211,34.189998626708984,30674800.0 2014-11-19,34.349998474121094,34.790000915527344,34.25,34.689998626708984,21289600.0 2014-11-20,35.95000076293945,35.970001220703125,34.0,34.13999938964844,61994700.0 2014-11-21,35.59000015258789,36.459999084472656,35.5,35.97999954223633,56721600.0 2014-11-24,36.25,36.43000030517578,35.84000015258789,35.88999938964844,33321100.0 2014-11-25,36.31999969482422,36.47999954223633,36.150001525878906,36.36000061035156,29093200.0 2014-11-26,36.900001525878906,36.9900016784668,36.279998779296875,36.369998931884766,24060000.0 2014-11-28,37.25,37.689998626708984,36.939998626708984,37.040000915527344,19128500.0 2014-12-01,37.16999816894531,37.619998931884766,36.900001525878906,37.209999084472656,30904000.0 2014-12-02,37.599998474121094,37.599998474121094,37.18000030517578,37.18000030517578,28361100.0 2014-12-03,37.43000030517578,37.88999938964844,37.40999984741211,37.68000030517578,30660800.0 2014-12-04,37.459999084472656,37.459999084472656,37.040000915527344,37.400001525878906,23359100.0 2014-12-05,37.66999816894531,37.900001525878906,37.52000045776367,37.56999969482422,20527600.0 2014-12-08,37.20000076293945,37.72999954223633,36.939998626708984,37.459999084472656,28134800.0 2014-12-09,36.88999938964844,37.09000015258789,36.29999923706055,36.66999816894531,28487300.0 2014-12-10,36.41999816894531,37.02000045776367,36.29999923706055,36.93000030517578,27499900.0 2014-12-11,36.70000076293945,37.209999084472656,36.439998626708984,36.5,25088200.0 2014-12-12,36.22999954223633,36.81999969482422,36.220001220703125,36.45000076293945,29322500.0 2014-12-15,35.91999816894531,36.779998779296875,35.900001525878906,36.38999938964844,30633400.0 2014-12-16,35.560001373291016,36.5,35.560001373291016,35.86000061035156,31166300.0 2014-12-17,36.2400016784668,36.33000183105469,35.33000183105469,35.619998931884766,31637700.0 2014-12-18,37.02000045776367,37.02000045776367,36.43000030517578,36.75,32128100.0 2014-12-19,36.369998931884766,37.15999984741211,36.22999954223633,37.02000045776367,76786800.0 2014-12-22,37.209999084472656,37.2599983215332,36.38999938964844,36.38999938964844,29227100.0 2014-12-23,37.43000030517578,37.70000076293945,37.29999923706055,37.400001525878906,22169700.0 2014-12-24,37.439998626708984,37.599998474121094,37.18000030517578,37.470001220703125,12109100.0 2014-12-26,37.54999923706055,37.7400016784668,37.52000045776367,37.52000045776367,14037200.0 2014-12-29,37.18000030517578,37.52000045776367,37.16999816894531,37.45000076293945,12203300.0 2014-12-30,36.7599983215332,37.189998626708984,36.7599983215332,37.08000183105469,15214100.0 2014-12-31,36.290000915527344,37.040000915527344,36.290000915527344,36.630001068115234,20393600.0 2015-01-02,36.36000061035156,37.15999984741211,36.11000061035156,36.66999816894531,23605600.0 2015-01-05,35.95000076293945,36.45000076293945,35.939998626708984,36.20000076293945,32785000.0 2015-01-06,35.279998779296875,36.22999954223633,35.2599983215332,36.08000183105469,30847600.0 2015-01-07,36.02000045776367,36.06999969482422,35.27000045776367,35.63999938964844,27725200.0 2015-01-08,36.689998626708984,37.0,36.2599983215332,36.369998931884766,31765400.0 2015-01-09,36.7599983215332,37.11000061035156,36.400001525878906,36.77000045776367,22850500.0 2015-01-12,36.599998474121094,37.0,36.22999954223633,36.900001525878906,29400800.0 2015-01-13,36.5,37.4900016784668,36.290000915527344,36.869998931884766,31478000.0 2015-01-14,36.349998474121094,36.90999984741211,35.90999984741211,36.33000183105469,34250300.0 2015-01-15,36.189998626708984,36.880001068115234,36.029998779296875,36.529998779296875,47181800.0 2015-01-16,36.45000076293945,36.65999984741211,35.5099983215332,36.119998931884766,62812200.0 2015-01-20,36.09000015258789,36.459999084472656,35.56999969482422,36.099998474121094,35929400.0 2015-01-21,36.47999954223633,36.68000030517578,35.77000045776367,35.849998474121094,27442600.0 2015-01-22,36.90999984741211,37.0,36.13999938964844,36.560001373291016,31809900.0 2015-01-23,36.45000076293945,37.029998779296875,36.380001068115234,36.959999084472656,27427100.0 2015-01-26,35.810001373291016,36.29999923706055,35.56999969482422,36.189998626708984,30906800.0 2015-01-27,34.189998626708984,34.720001220703125,33.54999923706055,34.400001525878906,58456200.0 2015-01-28,33.779998779296875,34.70000076293945,33.720001220703125,34.470001220703125,34929100.0 2015-01-29,34.209999084472656,34.279998779296875,33.459999084472656,33.84000015258789,29569400.0 2015-01-30,33.040000915527344,33.9900016784668,33.0,33.70000076293945,38719700.0 2015-02-02,33.650001525878906,33.75,32.650001525878906,33.060001373291016,38733800.0 2015-02-03,33.70000076293945,34.04999923706055,32.61000061035156,33.779998779296875,36038300.0 2015-02-04,33.599998474121094,33.84000015258789,33.29999923706055,33.66999816894531,25052800.0 2015-02-05,33.939998626708984,33.9900016784668,33.45000076293945,33.68000030517578,20491400.0 2015-02-06,33.29999923706055,34.0,33.13999938964844,33.91999816894531,29342400.0 2015-02-09,32.93000030517578,33.2400016784668,32.66999816894531,33.0,28705500.0 2015-02-10,33.70000076293945,33.72999954223633,33.04999923706055,33.20000076293945,20200000.0 2015-02-11,33.54999923706055,33.7599983215332,33.31999969482422,33.66999816894531,18364200.0 2015-02-12,34.130001068115234,34.130001068115234,33.7599983215332,33.97999954223633,20056700.0 2015-02-13,34.36000061035156,34.369998931884766,33.95000076293945,34.25,18037900.0 2015-02-17,34.7400016784668,34.75,34.2599983215332,34.400001525878906,19374100.0 2015-02-18,34.27000045776367,34.709999084472656,34.189998626708984,34.650001525878906,19992900.0 2015-02-19,34.209999084472656,34.41999816894531,34.04999923706055,34.25,11017500.0 2015-02-20,34.40999984741211,34.56999969482422,33.90999984741211,34.150001525878906,20955600.0 2015-02-23,33.7599983215332,34.5,33.58000183105469,34.400001525878906,25565500.0 2015-02-24,34.40999984741211,34.4900016784668,33.5099983215332,33.61000061035156,29607500.0 2015-02-25,33.95000076293945,34.150001525878906,33.72999954223633,34.029998779296875,24686300.0 2015-02-26,33.650001525878906,33.880001068115234,33.43000030517578,33.619998931884766,25928400.0 2015-02-27,33.25,33.63999938964844,33.209999084472656,33.630001068115234,24427300.0 2015-03-02,34.060001373291016,34.130001068115234,33.119998931884766,33.290000915527344,25406400.0 2015-03-03,34.099998474121094,34.380001068115234,33.90999984741211,33.95000076293945,27332000.0 2015-03-04,34.119998931884766,34.40999984741211,33.720001220703125,33.86000061035156,23005800.0 2015-03-05,33.72999954223633,34.5,33.59000015258789,34.2599983215332,21225800.0 2015-03-06,33.189998626708984,33.68000030517578,33.08000183105469,33.540000915527344,32373100.0 2015-03-09,32.720001220703125,33.27000045776367,32.47999954223633,33.20000076293945,33058800.0 2015-03-10,31.700000762939453,32.40999984741211,31.5,32.2400016784668,50278900.0 2015-03-11,32.33000183105469,32.959999084472656,31.950000762939453,31.969999313354492,49683600.0 2015-03-12,30.799999237060547,31.600000381469727,30.579999923706055,31.010000228881836,107402400.0 2015-03-13,30.93000030517578,30.979999542236328,30.360000610351562,30.6299991607666,47954700.0 2015-03-16,30.829999923706055,31.110000610351562,30.649999618530273,30.93000030517578,33074600.0 2015-03-17,30.59000015258789,30.729999542236328,30.40999984741211,30.579999923706055,29215600.0 2015-03-18,30.889999389648438,31.200000762939453,30.299999237060547,30.40999984741211,39834100.0 2015-03-19,30.739999771118164,31.100000381469727,30.690000534057617,30.780000686645508,27414200.0 2015-03-20,31.309999465942383,31.6200008392334,30.93000030517578,30.989999771118164,64777100.0 2015-03-23,31.200000762939453,31.790000915527344,31.200000762939453,31.290000915527344,29694000.0 2015-03-24,30.790000915527344,31.31999969482422,30.739999771118164,31.15999984741211,28471400.0 2015-03-25,29.889999389648438,30.889999389648438,29.860000610351562,30.809999465942383,37691000.0 2015-03-26,30.079999923706055,30.399999618530273,29.309999465942383,29.5,45450100.0 2015-03-27,32.0,33.0,29.850000381469727,30.010000228881836,73857200.0 2015-03-30,31.459999084472656,32.099998474121094,31.299999237060547,31.65999984741211,51391500.0 2015-03-31,31.270000457763672,31.93000030517578,31.200000762939453,31.43000030517578,32098500.0 2015-04-01,30.809999465942383,31.31999969482422,30.649999618530273,31.1299991607666,31532100.0 2015-04-02,30.809999465942383,31.229999542236328,30.670000076293945,30.799999237060547,20909600.0 2015-04-06,31.040000915527344,31.25,30.450000762939453,30.809999465942383,21490900.0 2015-04-07,31.260000228881836,31.59000015258789,31.0,31.06999969482422,23258300.0 2015-04-08,31.309999465942383,31.559999465942383,31.059999465942383,31.229999542236328,18250300.0 2015-04-09,31.239999771118164,31.6200008392334,30.56999969482422,30.68000030517578,34167600.0 2015-04-10,31.93000030517578,31.940000534057617,31.329999923706055,31.329999923706055,28084900.0 2015-04-13,31.729999542236328,32.04999923706055,31.709999084472656,31.809999465942383,23489000.0 2015-04-14,31.489999771118164,31.940000534057617,31.270000457763672,31.68000030517578,39754000.0 2015-04-15,32.83000183105469,32.9900016784668,32.06999969482422,32.2599983215332,61083500.0 2015-04-16,32.869998931884766,32.9900016784668,32.70000076293945,32.849998474121094,28903200.0 2015-04-17,32.470001220703125,32.70000076293945,32.220001220703125,32.5099983215332,30593600.0 2015-04-20,32.72999954223633,32.790000915527344,32.529998779296875,32.61000061035156,20649300.0 2015-04-21,32.43000030517578,32.970001220703125,32.279998779296875,32.93000030517578,19023800.0 2015-04-22,32.70000076293945,32.720001220703125,32.029998779296875,32.40999984741211,21144200.0 2015-04-23,32.349998474121094,32.40999984741211,32.0099983215332,32.040000915527344,23775300.0 2015-04-24,32.08000183105469,32.47999954223633,32.02000045776367,32.40999984741211,22759900.0 2015-04-27,32.5,32.689998626708984,32.08000183105469,32.08000183105469,25869600.0 2015-04-28,33.02000045776367,33.040000915527344,32.22999954223633,32.29999923706055,29572800.0 2015-04-29,32.88999938964844,33.0,32.54999923706055,32.560001373291016,21819000.0 2015-04-30,32.54999923706055,32.849998474121094,32.29999923706055,32.709999084472656,22013300.0 2015-05-01,33.41999816894531,33.4900016784668,32.619998931884766,32.630001068115234,27091200.0 2015-05-04,33.43000030517578,33.5,33.220001220703125,33.27000045776367,21397300.0 2015-05-05,32.63999938964844,33.099998474121094,32.56999969482422,33.0,29779200.0 2015-05-06,32.220001220703125,32.790000915527344,31.93000030517578,32.5,31985400.0 2015-05-07,32.2400016784668,32.630001068115234,32.18000030517578,32.27000045776367,21475300.0 2015-05-08,32.79999923706055,32.880001068115234,32.34000015258789,32.5099983215332,26926500.0 2015-05-11,32.689998626708984,32.709999084472656,32.43000030517578,32.68000030517578,18358600.0 2015-05-12,32.25,32.5,32.0,32.439998626708984,24530200.0 2015-05-13,32.63999938964844,32.900001525878906,32.27000045776367,32.27000045776367,20470800.0 2015-05-14,32.970001220703125,33.130001068115234,32.77000045776367,32.86000061035156,21098900.0 2015-05-15,32.9900016784668,33.119998931884766,32.75,33.09000015258789,17149700.0 2015-05-18,33.40999984741211,33.40999984741211,32.849998474121094,32.97999954223633,23689500.0 2015-05-19,33.150001525878906,33.380001068115234,32.9900016784668,33.36000061035156,21867100.0 2015-05-20,33.369998931884766,33.5,33.0099983215332,33.060001373291016,21359800.0 2015-05-21,33.54999923706055,33.560001373291016,33.06999969482422,33.209999084472656,21269800.0 2015-05-22,33.45000076293945,33.5099983215332,33.31999969482422,33.470001220703125,20845000.0 2015-05-26,33.099998474121094,33.290000915527344,32.84000015258789,33.27000045776367,28594500.0 2015-05-27,33.709999084472656,33.849998474121094,33.130001068115234,33.20000076293945,30172700.0 2015-05-28,34.0099983215332,34.150001525878906,33.68000030517578,33.7400016784668,27065700.0 2015-05-29,34.459999084472656,34.75,34.209999084472656,34.2400016784668,43545500.0 2015-06-01,33.90999984741211,34.59000015258789,33.68000030517578,34.369998931884766,46734500.0 2015-06-02,33.27000045776367,33.75,33.13999938964844,33.63999938964844,36351100.0 2015-06-03,32.72999954223633,33.2400016784668,32.59000015258789,33.16999816894531,38138700.0 2015-06-04,32.310001373291016,32.720001220703125,32.20000076293945,32.5099983215332,33761800.0 2015-06-05,31.84000015258789,32.29999923706055,31.829999923706055,32.279998779296875,27778500.0 2015-06-08,31.299999237060547,31.950000762939453,31.209999084472656,31.809999465942383,38171600.0 2015-06-09,31.25,31.65999984741211,31.149999618530273,31.329999923706055,33976700.0 2015-06-10,31.81999969482422,32.15999984741211,31.3700008392334,31.459999084472656,33336800.0 2015-06-11,31.850000381469727,32.099998474121094,31.84000015258789,31.950000762939453,24293600.0 2015-06-12,31.31999969482422,32.099998474121094,31.200000762939453,31.719999313354492,31629800.0 2015-06-15,31.389999389648438,31.510000228881836,30.940000534057617,31.1200008392334,23175000.0 2015-06-16,31.639999389648438,31.760000228881836,31.1299991607666,31.260000228881836,20254500.0 2015-06-17,31.950000762939453,32.09000015258789,31.690000534057617,31.75,28194200.0 2015-06-18,32.380001068115234,32.5,32.0,32.08000183105469,27722400.0 2015-06-19,32.06999969482422,32.56999969482422,31.959999084472656,32.400001525878906,39008400.0 2015-06-22,32.2599983215332,32.38999938964844,32.08000183105469,32.2599983215332,23608400.0 2015-06-23,32.09000015258789,32.34000015258789,31.93000030517578,32.310001373291016,17995900.0 2015-06-24,31.90999984741211,32.150001525878906,31.8799991607666,32.150001525878906,23313900.0 2015-06-25,31.989999771118164,32.31999969482422,31.989999771118164,32.02000045776367,22743300.0 2015-06-26,31.020000457763672,31.530000686645508,30.760000228881836,31.510000228881836,62157200.0 2015-06-29,30.389999389648438,30.979999542236328,30.309999465942383,30.700000762939453,35194500.0 2015-06-30,30.420000076293945,30.690000534057617,30.149999618530273,30.6299991607666,34412200.0 2015-07-01,30.18000030517578,30.549999237060547,30.010000228881836,30.489999771118164,27178900.0 2015-07-02,30.559999465942383,30.920000076293945,30.100000381469727,30.18000030517578,27105200.0 2015-07-06,30.040000915527344,30.450000762939453,29.84000015258789,30.239999771118164,32468100.0 2015-07-07,29.899999618530273,29.93000030517578,29.09000015258789,29.8700008392334,43833700.0 2015-07-08,29.5,29.670000076293945,29.149999618530273,29.399999618530273,45223800.0 2015-07-09,28.93000030517578,29.889999389648438,28.81999969482422,29.719999313354492,47167800.0 2015-07-10,29.170000076293945,29.350000381469727,28.940000534057617,29.200000762939453,31423800.0 2015-07-13,29.729999542236328,29.81999969482422,29.190000534057617,29.270000457763672,26452400.0 2015-07-14,29.649999618530273,30.110000610351562,29.440000534057617,29.65999984741211,39778300.0 2015-07-15,29.690000534057617,29.989999771118164,29.469999313354492,29.649999618530273,47852500.0 2015-07-16,29.899999618530273,30.479999542236328,29.100000381469727,30.469999313354492,81166700.0 2015-07-17,29.469999313354492,29.799999237060547,29.100000381469727,29.65999984741211,43697600.0 2015-07-20,29.100000381469727,29.6200008392334,29.06999969482422,29.6200008392334,33812900.0 2015-07-21,28.719999313354492,29.260000228881836,28.670000076293945,28.959999084472656,45191000.0 2015-07-22,28.610000610351562,28.850000381469727,28.43000030517578,28.56999969482422,36387200.0 2015-07-23,28.600000381469727,28.969999313354492,28.43000030517578,28.65999984741211,33775200.0 2015-07-24,28.059999465942383,28.639999389648438,28.059999465942383,28.530000686645508,31621000.0 2015-07-27,28.350000381469727,28.420000076293945,27.6200008392334,28.06999969482422,42161100.0 2015-07-28,28.959999084472656,29.18000030517578,28.440000534057617,28.510000228881836,33182400.0 2015-07-29,29.010000228881836,29.1299991607666,28.790000915527344,28.950000762939453,26470200.0 2015-07-30,28.90999984741211,29.450000762939453,28.850000381469727,29.100000381469727,26582400.0 2015-07-31,28.950000762939453,29.1200008392334,28.770000457763672,29.1200008392334,27158800.0 2015-08-03,29.049999237060547,29.350000381469727,28.899999618530273,29.0,26213600.0 2015-08-04,29.1299991607666,29.149999618530273,28.860000610351562,28.979999542236328,25741700.0 2015-08-05,29.1200008392334,29.389999389648438,29.020000457763672,29.190000534057617,23622700.0 2015-08-06,29.010000228881836,29.229999542236328,28.850000381469727,29.15999984741211,27958200.0 2015-08-07,28.8799991607666,28.959999084472656,28.690000534057617,28.799999237060547,25606100.0 2015-08-10,29.639999389648438,29.68000030517578,29.059999465942383,29.06999969482422,22807400.0 2015-08-11,28.969999313354492,29.479999542236328,28.959999084472656,29.469999313354492,23758900.0 2015-08-12,29.459999084472656,29.56999969482422,28.65999984741211,28.65999984741211,33589100.0 2015-08-13,28.8700008392334,29.450000762939453,28.8700008392334,29.399999618530273,18821900.0 2015-08-14,29.020000457763672,29.040000915527344,28.81999969482422,28.920000076293945,14302700.0 2015-08-17,29.079999923706055,29.200000762939453,28.709999084472656,28.829999923706055,15548300.0 2015-08-18,28.90999984741211,29.049999237060547,28.799999237060547,28.950000762939453,19182600.0 2015-08-19,28.360000610351562,28.799999237060547,28.280000686645508,28.649999618530273,30530100.0 2015-08-20,27.530000686645508,28.239999771118164,27.530000686645508,28.030000686645508,31936600.0 2015-08-21,26.559999465942383,27.6299991607666,26.559999465942383,27.329999923706055,52288400.0 2015-08-24,26.25,27.6299991607666,24.8700008392334,25.200000762939453,83234200.0 2015-08-25,25.8700008392334,27.149999618530273,25.8700008392334,27.040000915527344,59371900.0 2015-08-26,27.299999237060547,27.34000015258789,26.079999923706055,26.510000228881836,47386700.0 2015-08-27,27.719999313354492,27.90999984741211,27.010000228881836,27.719999313354492,38649400.0 2015-08-28,28.420000076293945,28.610000610351562,27.450000762939453,27.670000076293945,43452400.0 2015-08-31,28.540000915527344,29.1299991607666,28.15999984741211,28.329999923706055,42401800.0 2015-09-01,27.81999969482422,28.170000076293945,27.65999984741211,27.90999984741211,44144000.0 2015-09-02,28.600000381469727,28.600000381469727,28.139999389648438,28.350000381469727,34618800.0 2015-09-03,29.079999923706055,29.420000076293945,28.690000534057617,28.799999237060547,38665900.0 2015-09-04,28.520000457763672,28.899999618530273,28.40999984741211,28.56999969482422,29116500.0 2015-09-08,29.5,29.5,28.950000762939453,28.979999542236328,27805000.0 2015-09-09,29.239999771118164,30.1200008392334,29.170000076293945,29.719999313354492,30774100.0 2015-09-10,29.270000457763672,29.65999984741211,28.899999618530273,29.18000030517578,25195800.0 2015-09-11,29.469999313354492,29.520000457763672,29.040000915527344,29.079999923706055,21786900.0 2015-09-14,29.389999389648438,29.530000686645508,29.09000015258789,29.469999313354492,24065100.0 2015-09-15,29.729999542236328,29.940000534057617,29.479999542236328,29.559999465942383,29819000.0 2015-09-16,29.770000457763672,29.790000915527344,29.399999618530273,29.6200008392334,25957800.0 2015-09-17,29.709999084472656,30.200000762939453,29.549999237060547,29.6200008392334,29805200.0 2015-09-18,29.020000457763672,29.420000076293945,28.809999465942383,29.219999313354492,60693400.0 2015-09-21,29.15999984741211,29.34000015258789,28.940000534057617,29.09000015258789,24417100.0 2015-09-22,28.670000076293945,28.899999618530273,28.479999542236328,28.670000076293945,28576200.0 2015-09-23,28.739999771118164,29.09000015258789,28.59000015258789,29.020000457763672,25984000.0 2015-09-24,28.479999542236328,28.670000076293945,27.8700008392334,28.3799991607666,32754700.0 2015-09-25,28.809999465942383,29.1200008392334,28.6299991607666,28.940000534057617,29192300.0 2015-09-28,28.760000228881836,29.360000610351562,28.639999389648438,28.68000030517578,42291000.0 2015-09-29,29.239999771118164,29.350000381469727,28.760000228881836,28.829999923706055,34169600.0 2015-09-30,30.139999389648438,30.31999969482422,29.540000915527344,29.559999465942383,41051700.0 2015-10-01,30.0,30.280000686645508,29.459999084472656,30.209999084472656,29832800.0 2015-10-02,30.510000228881836,30.530000686645508,29.530000686645508,29.670000076293945,27901500.0 2015-10-05,31.209999084472656,31.3799991607666,30.559999465942383,30.729999542236328,34842500.0 2015-10-06,31.739999771118164,31.850000381469727,31.110000610351562,31.15999984741211,34899800.0 2015-10-07,32.31999969482422,32.41999816894531,31.719999313354492,32.0,36930100.0 2015-10-08,32.52000045776367,32.599998474121094,31.979999542236328,32.22999954223633,27794600.0 2015-10-09,32.13999938964844,32.54999923706055,31.940000534057617,32.369998931884766,24209900.0 2015-10-12,32.209999084472656,32.31999969482422,32.0,32.15999984741211,18795000.0 2015-10-13,32.040000915527344,32.47999954223633,31.979999542236328,32.029998779296875,35588600.0 2015-10-14,32.79999923706055,32.93000030517578,30.850000381469727,31.389999389648438,75954800.0 2015-10-15,32.75,33.060001373291016,32.459999084472656,32.84000015258789,37634800.0 2015-10-16,33.040000915527344,33.20000076293945,32.47999954223633,32.75,29371300.0 2015-10-19,33.59000015258789,33.619998931884766,32.869998931884766,32.880001068115234,37624000.0 2015-10-20,33.439998626708984,33.70000076293945,33.310001373291016,33.400001525878906,24416100.0 2015-10-21,33.369998931884766,34.04999923706055,33.31999969482422,33.66999816894531,31928800.0 2015-10-22,34.400001525878906,34.5,33.59000015258789,33.70000076293945,39572600.0 2015-10-23,34.900001525878906,35.029998779296875,34.400001525878906,34.540000915527344,42796600.0 2015-10-26,34.59000015258789,34.959999084472656,34.54999923706055,34.77000045776367,22646900.0 2015-10-27,34.470001220703125,34.54999923706055,34.310001373291016,34.40999984741211,22630100.0 2015-10-28,34.709999084472656,34.709999084472656,34.119998931884766,34.470001220703125,21908400.0 2015-10-29,34.029998779296875,34.290000915527344,33.77000045776367,34.20000076293945,21325200.0 2015-10-30,33.86000061035156,34.290000915527344,33.86000061035156,34.099998474121094,24693900.0 2015-11-02,34.11000061035156,34.279998779296875,33.63999938964844,33.72999954223633,21743100.0 2015-11-03,34.310001373291016,34.40999984741211,33.97999954223633,34.0,18167000.0 2015-11-04,34.150001525878906,34.27000045776367,33.900001525878906,34.27000045776367,20762100.0 2015-11-05,34.0,34.20000076293945,33.72999954223633,34.099998474121094,16486100.0 2015-11-06,33.84000015258789,33.970001220703125,33.40999984741211,33.93000030517578,23701700.0 2015-11-09,33.349998474121094,33.83000183105469,33.08000183105469,33.599998474121094,24168700.0 2015-11-10,33.209999084472656,33.27000045776367,32.810001373291016,33.16999816894531,22451700.0 2015-11-11,32.86000061035156,33.380001068115234,32.79999923706055,33.15999984741211,19864700.0 2015-11-12,32.400001525878906,32.91999816894531,32.38999938964844,32.709999084472656,23265400.0 2015-11-13,32.11000061035156,32.380001068115234,31.959999084472656,32.27000045776367,23673200.0 2015-11-16,32.099998474121094,32.2599983215332,31.93000030517578,32.09000015258789,29899700.0 2015-11-17,32.63999938964844,32.880001068115234,32.0099983215332,32.150001525878906,22636400.0 2015-11-18,33.15999984741211,33.2400016784668,32.619998931884766,32.72999954223633,18619800.0 2015-11-19,34.29999923706055,34.72999954223633,33.130001068115234,33.220001220703125,45381600.0 2015-11-20,34.65999984741211,35.290000915527344,34.47999954223633,34.47999954223633,41137700.0 2015-11-23,34.47999954223633,34.849998474121094,34.40999984741211,34.65999984741211,20152900.0 2015-11-24,34.36000061035156,34.439998626708984,33.900001525878906,34.33000183105469,21413500.0 2015-11-25,34.45000076293945,34.7400016784668,34.13999938964844,34.2599983215332,17939400.0 2015-11-27,34.459999084472656,34.68000030517578,34.400001525878906,34.540000915527344,6620900.0 2015-11-30,34.77000045776367,34.900001525878906,34.43000030517578,34.54999923706055,21785800.0 2015-12-01,35.09000015258789,35.20000076293945,34.709999084472656,35.0,23560200.0 2015-12-02,34.83000183105469,35.40999984741211,34.810001373291016,35.09000015258789,18688200.0 2015-12-03,34.040000915527344,34.9900016784668,34.0,34.970001220703125,30131100.0 2015-12-04,34.939998626708984,35.029998779296875,34.0,34.11000061035156,24901000.0 2015-12-07,34.9900016784668,35.16999816894531,34.75,34.790000915527344,17731900.0 2015-12-08,34.75,34.95000076293945,34.41999816894531,34.66999816894531,13380200.0 2015-12-09,34.810001373291016,35.220001220703125,34.5099983215332,34.880001068115234,22548300.0 2015-12-10,34.77000045776367,35.06999969482422,34.65999984741211,34.849998474121094,17400700.0 2015-12-11,34.27000045776367,34.650001525878906,34.20000076293945,34.310001373291016,21251400.0 2015-12-14,34.470001220703125,34.47999954223633,33.880001068115234,34.380001068115234,19357100.0 2015-12-15,35.18000030517578,35.349998474121094,34.63999938964844,34.650001525878906,24365900.0 2015-12-16,35.29999923706055,35.470001220703125,34.77000045776367,35.36000061035156,23257900.0 2015-12-17,34.90999984741211,35.369998931884766,34.7599983215332,35.31999969482422,24963600.0 2015-12-18,33.869998931884766,34.75,33.86000061035156,34.72999954223633,41336600.0 2015-12-21,34.2400016784668,34.29999923706055,33.81999969482422,34.11000061035156,18006800.0 2015-12-22,34.72999954223633,34.779998779296875,34.27000045776367,34.36000061035156,18422000.0 2015-12-23,35.0,35.04999923706055,34.779998779296875,34.95000076293945,12526500.0 2015-12-24,34.97999954223633,35.2599983215332,34.959999084472656,35.06999969482422,5893800.0 2015-12-28,34.93000030517578,35.0,34.56999969482422,34.95000076293945,9449400.0 2015-12-29,35.439998626708984,35.59000015258789,35.0099983215332,35.0099983215332,14188600.0 2015-12-30,34.9900016784668,35.45000076293945,34.95000076293945,35.380001068115234,11566800.0 2015-12-31,34.45000076293945,34.959999084472656,34.439998626708984,34.81999969482422,14736700.0 2016-01-04,33.9900016784668,34.0099983215332,33.459999084472656,33.880001068115234,27882200.0 2016-01-05,33.83000183105469,34.0,33.529998779296875,33.959999084472656,16709500.0 2016-01-06,33.08000183105469,33.52000045776367,32.79999923706055,33.25,25491300.0 2016-01-07,31.84000015258789,33.0099983215332,31.84000015258789,32.279998779296875,37680500.0 2016-01-08,31.510000228881836,32.220001220703125,31.43000030517578,32.09000015258789,29953800.0 2016-01-11,32.060001373291016,32.220001220703125,31.68000030517578,31.809999465942383,27732400.0 2016-01-12,32.68000030517578,32.88999938964844,32.27000045776367,32.7599983215332,28587700.0 2016-01-13,31.90999984741211,32.93000030517578,31.829999923706055,32.7599983215332,34445700.0 2016-01-14,32.7400016784668,32.869998931884766,31.799999237060547,31.969999313354492,48728200.0 2016-01-15,29.760000228881836,30.5,29.450000762939453,29.729999542236328,76373900.0 2016-01-19,29.799999237060547,30.059999465942383,29.479999542236328,29.979999542236328,28878100.0 2016-01-20,29.59000015258789,29.8700008392334,29.209999084472656,29.350000381469727,39598200.0 2016-01-21,29.65999984741211,30.030000686645508,29.239999771118164,29.649999618530273,30157400.0 2016-01-22,29.93000030517578,30.239999771118164,29.510000228881836,30.1200008392334,25326500.0 2016-01-25,29.600000381469727,30.219999313354492,29.56999969482422,29.989999771118164,26441000.0 2016-01-26,29.940000534057617,30.049999237060547,29.610000610351562,29.610000610351562,24754900.0 2016-01-27,29.809999465942383,30.219999313354492,29.639999389648438,29.8799991607666,26384100.0 2016-01-28,29.969999313354492,30.18000030517578,29.75,30.020000457763672,22028100.0 2016-01-29,31.020000457763672,31.030000686645508,30.100000381469727,30.209999084472656,38311400.0 2016-02-01,30.81999969482422,31.1200008392334,30.639999389648438,30.719999313354492,19015100.0 2016-02-02,29.799999237060547,30.489999771118164,29.6299991607666,30.450000762939453,24994300.0 2016-02-03,29.34000015258789,29.719999313354492,28.520000457763672,29.719999313354492,44660100.0 2016-02-04,29.770000457763672,29.8799991607666,29.110000610351562,29.139999389648438,29257800.0 2016-02-05,29.040000915527344,29.760000228881836,28.90999984741211,29.579999923706055,27957500.0 2016-02-08,28.81999969482422,28.979999542236328,28.299999237060547,28.739999771118164,28725900.0 2016-02-09,28.809999465942383,29.149999618530273,28.40999984741211,28.489999771118164,22902600.0 2016-02-10,28.229999542236328,29.0,28.190000534057617,28.8799991607666,27267800.0 2016-02-11,28.219999313354492,28.40999984741211,27.68000030517578,27.829999923706055,28450200.0 2016-02-12,28.639999389648438,28.700000762939453,28.139999389648438,28.56999969482422,19699000.0 2016-02-16,28.780000686645508,28.950000762939453,28.360000610351562,28.75,30705200.0 2016-02-17,29.469999313354492,29.6200008392334,28.729999542236328,28.860000610351562,27691700.0 2016-02-18,29.420000076293945,29.760000228881836,29.3799991607666,29.530000686645508,20623300.0 2016-02-19,28.709999084472656,29.329999923706055,28.709999084472656,29.200000762939453,42056700.0 2016-02-22,29.350000381469727,29.540000915527344,29.0,29.110000610351562,23893100.0 2016-02-23,28.799999237060547,29.350000381469727,28.600000381469727,29.299999237060547,26638200.0 2016-02-24,29.190000534057617,29.299999237060547,28.3799991607666,28.520000457763672,21593600.0 2016-02-25,29.6200008392334,29.6200008392334,28.950000762939453,29.31999969482422,17571400.0 2016-02-26,29.799999237060547,30.079999923706055,29.700000762939453,29.8799991607666,19902200.0 2016-02-29,29.59000015258789,30.139999389648438,29.579999923706055,29.719999313354492,22903100.0 2016-03-01,30.3700008392334,30.530000686645508,29.75,29.93000030517578,25502600.0 2016-03-02,30.540000915527344,30.8700008392334,30.1200008392334,30.299999237060547,23779800.0 2016-03-03,30.579999923706055,31.350000381469727,30.540000915527344,31.1299991607666,25625200.0 2016-03-04,30.6299991607666,30.860000610351562,30.049999237060547,30.5,20356800.0 2016-03-07,30.940000534057617,31.1200008392334,30.5,30.59000015258789,18858200.0 2016-03-08,30.559999465942383,30.8799991607666,30.3799991607666,30.829999923706055,19104900.0 2016-03-09,30.8700008392334,31.040000915527344,30.670000076293945,30.829999923706055,14707800.0 2016-03-10,31.25,31.399999618530273,30.3799991607666,31.139999389648438,29584800.0 2016-03-11,31.760000228881836,31.790000915527344,31.530000686645508,31.670000076293945,22811200.0 2016-03-14,31.43000030517578,31.690000534057617,31.299999237060547,31.65999984741211,17438600.0 2016-03-15,31.649999618530273,31.649999618530273,31.059999465942383,31.34000015258789,16927700.0 2016-03-16,31.690000534057617,31.799999237060547,31.170000076293945,31.489999771118164,26298400.0 2016-03-17,31.979999542236328,32.16999816894531,31.700000762939453,31.760000228881836,22865300.0 2016-03-18,32.68000030517578,32.689998626708984,32.060001373291016,32.15999984741211,49934200.0 2016-03-21,32.34000015258789,32.41999816894531,31.950000762939453,32.22999954223633,21760900.0 2016-03-22,32.31999969482422,32.459999084472656,31.950000762939453,32.15999984741211,22200400.0 2016-03-23,32.0,32.470001220703125,31.979999542236328,32.470001220703125,18765300.0 2016-03-24,31.8799991607666,31.950000762939453,31.700000762939453,31.8700008392334,14211900.0 2016-03-28,31.899999618530273,32.0,31.6200008392334,31.8700008392334,11433000.0 2016-03-29,32.380001068115234,32.439998626708984,31.729999542236328,31.93000030517578,15313200.0 2016-03-30,32.709999084472656,32.75,32.290000915527344,32.45000076293945,16598000.0 2016-03-31,32.349998474121094,32.65999984741211,32.31999969482422,32.529998779296875,17880000.0 2016-04-01,32.45000076293945,32.470001220703125,32.099998474121094,32.27000045776367,18049700.0 2016-04-04,32.0,32.380001068115234,31.739999771118164,32.20000076293945,21581600.0 2016-04-05,31.899999618530273,32.119998931884766,31.719999313354492,31.889999389648438,20080000.0 2016-04-06,32.08000183105469,32.22999954223633,31.770000457763672,31.969999313354492,15740600.0 2016-04-07,31.549999237060547,31.899999618530273,31.350000381469727,31.889999389648438,23738200.0 2016-04-08,31.6299991607666,32.02000045776367,31.479999542236328,31.760000228881836,17031900.0 2016-04-11,31.670000076293945,32.34000015258789,31.65999984741211,31.899999618530273,19707700.0 2016-04-12,31.860000610351562,31.940000534057617,31.3799991607666,31.8799991607666,16774200.0 2016-04-13,32.130001068115234,32.18000030517578,31.950000762939453,31.969999313354492,19968100.0 2016-04-14,31.799999237060547,31.889999389648438,31.549999237060547,31.780000686645508,21620900.0 2016-04-15,31.459999084472656,31.889999389648438,31.3799991607666,31.790000915527344,28782800.0 2016-04-18,31.649999618530273,31.719999313354492,31.3799991607666,31.43000030517578,21566600.0 2016-04-19,31.600000381469727,31.809999465942383,31.399999618530273,31.700000762939453,33619300.0 2016-04-20,32.0,32.2599983215332,31.25,31.31999969482422,57629800.0 2016-04-21,31.969999313354492,32.060001373291016,31.809999465942383,31.940000534057617,28431400.0 2016-04-22,31.639999389648438,31.860000610351562,31.219999313354492,31.739999771118164,29625600.0 2016-04-25,31.389999389648438,31.5,31.200000762939453,31.360000610351562,19315700.0 2016-04-26,31.399999618530273,31.700000762939453,31.170000076293945,31.389999389648438,20976400.0 2016-04-27,31.75,31.799999237060547,31.190000534057617,31.25,20006200.0 2016-04-28,31.110000610351562,31.709999084472656,31.030000686645508,31.450000762939453,25146400.0 2016-04-29,30.280000686645508,30.8700008392334,30.100000381469727,30.860000610351562,36443700.0 2016-05-02,30.610000610351562,30.690000534057617,30.360000610351562,30.450000762939453,21086600.0 2016-05-03,30.360000610351562,30.559999465942383,30.09000015258789,30.40999984741211,27111100.0 2016-05-04,29.850000381469727,30.209999084472656,29.700000762939453,30.170000076293945,23278800.0 2016-05-05,29.899999618530273,30.020000457763672,29.75,29.8700008392334,23393300.0 2016-05-06,30.040000915527344,30.110000610351562,29.520000457763672,29.610000610351562,19632200.0 2016-05-09,29.799999237060547,30.170000076293945,29.760000228881836,30.079999923706055,16888300.0 2016-05-10,30.139999389648438,30.18000030517578,29.81999969482422,30.0,17013800.0 2016-05-11,30.059999465942383,30.25,29.969999313354492,30.15999984741211,15754200.0 2016-05-12,29.760000228881836,30.239999771118164,29.56999969482422,30.110000610351562,20826700.0 2016-05-13,29.90999984741211,30.200000762939453,29.84000015258789,29.860000610351562,19999600.0 2016-05-16,30.389999389648438,30.559999465942383,29.8799991607666,29.899999618530273,21826100.0 2016-05-17,29.979999542236328,30.56999969482422,29.860000610351562,30.56999969482422,25709900.0 2016-05-18,29.989999771118164,30.25,29.780000686645508,30.030000686645508,22469900.0 2016-05-19,29.6299991607666,29.93000030517578,29.5,29.770000457763672,21740900.0 2016-05-20,30.149999618530273,30.3799991607666,29.700000762939453,29.729999542236328,22777300.0 2016-05-23,30.229999542236328,30.479999542236328,30.1299991607666,30.229999542236328,20881900.0 2016-05-24,31.059999465942383,31.1200008392334,30.450000762939453,30.5,23699200.0 2016-05-25,31.389999389648438,31.56999969482422,31.149999618530273,31.200000762939453,18359600.0 2016-05-26,31.489999771118164,31.6299991607666,31.399999618530273,31.489999771118164,12692300.0 2016-05-27,31.56999969482422,31.649999618530273,31.450000762939453,31.600000381469727,13341300.0 2016-05-31,31.59000015258789,31.649999618530273,31.309999465942383,31.510000228881836,23040200.0 2016-06-01,31.65999984741211,31.719999313354492,31.469999313354492,31.6200008392334,17753500.0 2016-06-02,31.760000228881836,31.760000228881836,31.450000762939453,31.559999465942383,14140100.0 2016-06-03,31.6200008392334,31.739999771118164,31.399999618530273,31.739999771118164,15777500.0 2016-06-06,31.68000030517578,31.81999969482422,31.579999923706055,31.639999389648438,15139600.0 2016-06-07,31.8799991607666,32.02000045776367,31.700000762939453,31.75,19339100.0 2016-06-08,31.889999389648438,32.0,31.790000915527344,31.799999237060547,12732100.0 2016-06-09,31.940000534057617,32.0,31.68000030517578,31.68000030517578,11276800.0 2016-06-10,32.040000915527344,32.2400016784668,31.649999618530273,31.700000762939453,35749100.0 2016-06-13,32.16999816894531,32.5,32.040000915527344,32.04999923706055,23004800.0 2016-06-14,32.13999938964844,32.2400016784668,31.790000915527344,32.0099983215332,18754300.0 2016-06-15,31.610000610351562,32.2599983215332,31.59000015258789,32.25,23783300.0 2016-06-16,31.690000534057617,31.770000457763672,31.219999313354492,31.440000534057617,18547900.0 2016-06-17,31.760000228881836,31.809999465942383,31.469999313354492,31.729999542236328,27047900.0 2016-06-20,32.16999816894531,32.439998626708984,32.0099983215332,32.06999969482422,21961600.0 2016-06-21,32.31999969482422,32.380001068115234,32.09000015258789,32.2599983215332,15476500.0 2016-06-22,32.290000915527344,32.630001068115234,32.25,32.29999923706055,18304800.0 2016-06-23,32.9900016784668,33.0,32.5,32.58000183105469,22048800.0 2016-06-24,31.549999237060547,32.31999969482422,31.399999618530273,31.799999237060547,38094300.0 2016-06-27,30.719999313354492,31.40999984741211,30.440000534057617,31.40999984741211,34965100.0 2016-06-28,31.190000534057617,31.200000762939453,30.809999465942383,30.969999313354492,23693900.0 2016-06-29,31.93000030517578,31.979999542236328,31.309999465942383,31.350000381469727,22771100.0 2016-06-30,32.79999923706055,32.880001068115234,31.969999313354492,32.0,34528900.0 2016-07-01,32.75,32.88999938964844,32.470001220703125,32.63999938964844,17084600.0 2016-07-05,32.68000030517578,32.72999954223633,32.459999084472656,32.5,20107200.0 2016-07-06,32.970001220703125,33.0,32.380001068115234,32.79999923706055,21070200.0 2016-07-07,33.20000076293945,33.54999923706055,32.959999084472656,32.959999084472656,26119400.0 2016-07-08,34.0,34.0,33.5,33.650001525878906,23341900.0 2016-07-11,34.380001068115234,34.5,34.040000915527344,34.040000915527344,23820700.0 2016-07-12,34.939998626708984,34.970001220703125,34.47999954223633,34.5099983215332,28064100.0 2016-07-13,35.0099983215332,35.25,34.880001068115234,35.040000915527344,29120900.0 2016-07-14,35.20000076293945,35.29999923706055,34.959999084472656,35.130001068115234,25296400.0 2016-07-15,35.06999969482422,35.290000915527344,34.900001525878906,35.2599983215332,23661900.0 2016-07-18,35.04999923706055,35.20000076293945,34.95000076293945,35.18000030517578,19347200.0 2016-07-19,35.150001525878906,35.15999984741211,34.849998474121094,34.88999938964844,20395400.0 2016-07-20,35.689998626708984,35.93000030517578,35.060001373291016,35.29999923706055,42994200.0 2016-07-21,34.27000045776367,34.4900016784668,33.86000061035156,34.33000183105469,63708600.0 2016-07-22,34.65999984741211,34.70000076293945,34.2599983215332,34.380001068115234,33033700.0 2016-07-25,34.689998626708984,34.7599983215332,34.56999969482422,34.619998931884766,20277700.0 2016-07-26,35.09000015258789,35.22999954223633,34.70000076293945,34.75,29644400.0 2016-07-27,34.83000183105469,35.279998779296875,34.630001068115234,35.0,23601800.0 2016-07-28,34.77000045776367,34.83000183105469,34.52000045776367,34.83000183105469,21667400.0 2016-07-29,34.86000061035156,34.91999816894531,34.599998474121094,34.77000045776367,18171200.0 2016-08-01,34.849998474121094,34.90999984741211,34.560001373291016,34.81999969482422,18824400.0 2016-08-02,34.560001373291016,34.869998931884766,34.33000183105469,34.810001373291016,20057300.0 2016-08-03,34.25,34.279998779296875,33.9900016784668,34.099998474121094,18388800.0 2016-08-04,34.58000183105469,34.619998931884766,34.220001220703125,34.290000915527344,16362600.0 2016-08-05,34.97999954223633,35.130001068115234,34.70000076293945,34.79999923706055,20046200.0 2016-08-08,35.040000915527344,35.16999816894531,34.86000061035156,34.900001525878906,19497300.0 2016-08-09,34.91999816894531,35.15999984741211,34.84000015258789,35.040000915527344,12578900.0 2016-08-10,34.529998779296875,35.0,34.5,35.0,19579000.0 2016-08-11,34.68000030517578,34.7400016784668,34.4900016784668,34.65999984741211,16364100.0 2016-08-12,34.56999969482422,34.7599983215332,34.439998626708984,34.52000045776367,15708300.0 2016-08-15,34.90999984741211,35.15999984741211,34.630001068115234,34.70000076293945,18931100.0 2016-08-16,35.209999084472656,35.209999084472656,34.77000045776367,34.77000045776367,16320900.0 2016-08-17,35.02000045776367,35.209999084472656,34.77000045776367,35.16999816894531,18221600.0 2016-08-18,34.970001220703125,35.09000015258789,34.75,34.959999084472656,16085200.0 2016-08-19,35.2400016784668,35.27000045776367,34.7400016784668,34.84000015258789,16417600.0 2016-08-22,35.36000061035156,35.45000076293945,35.119998931884766,35.20000076293945,14941400.0 2016-08-23,35.400001525878906,35.689998626708984,35.29999923706055,35.5,18316000.0 2016-08-24,35.150001525878906,35.40999984741211,35.02000045776367,35.31999969482422,16343500.0 2016-08-25,35.09000015258789,35.220001220703125,34.900001525878906,35.04999923706055,12428000.0 2016-08-26,35.2599983215332,35.58000183105469,35.04999923706055,35.11000061035156,14469900.0 2016-08-29,35.54999923706055,35.66999816894531,35.150001525878906,35.47999954223633,15264300.0 2016-08-30,35.70000076293945,35.7400016784668,35.52000045776367,35.59000015258789,15183200.0 2016-08-31,35.88999938964844,35.900001525878906,35.58000183105469,35.619998931884766,20562700.0 2016-09-01,36.02000045776367,36.040000915527344,35.58000183105469,35.9900016784668,18925800.0 2016-09-02,36.08000183105469,36.33000183105469,35.95000076293945,36.209999084472656,16726700.0 2016-09-06,36.56999969482422,36.599998474121094,36.16999816894531,36.380001068115234,22337800.0 2016-09-07,36.459999084472656,36.650001525878906,36.380001068115234,36.650001525878906,18495600.0 2016-09-08,36.439998626708984,36.59000015258789,36.119998931884766,36.349998474121094,20356500.0 2016-09-09,35.439998626708984,36.38999938964844,35.439998626708984,36.099998474121094,29457900.0 2016-09-12,36.08000183105469,36.119998931884766,35.060001373291016,35.189998626708984,22796600.0 2016-09-13,35.61000061035156,35.880001068115234,35.31999969482422,35.75,23591300.0 2016-09-14,35.619998931884766,35.81999969482422,35.400001525878906,35.5099983215332,14074500.0 2016-09-15,36.560001373291016,36.650001525878906,35.540000915527344,35.7400016784668,23736000.0 2016-09-16,37.66999816894531,38.04999923706055,37.25,37.720001220703125,74577900.0 2016-09-19,37.15999984741211,38.02000045776367,37.09000015258789,37.689998626708984,30531700.0 2016-09-20,37.13999938964844,37.43000030517578,36.939998626708984,37.41999816894531,24796900.0 2016-09-21,37.45000076293945,37.459999084472656,36.86000061035156,37.209999084472656,21233700.0 2016-09-22,37.54999923706055,37.83000183105469,37.439998626708984,37.599998474121094,17013400.0 2016-09-23,37.189998626708984,37.650001525878906,37.119998931884766,37.45000076293945,18062500.0 2016-09-26,36.650001525878906,36.939998626708984,36.599998474121094,36.91999816894531,25518800.0 2016-09-27,37.18000030517578,37.220001220703125,36.630001068115234,36.900001525878906,22391600.0 2016-09-28,37.439998626708984,37.5,37.150001525878906,37.310001373291016,19020800.0 2016-09-29,37.31999969482422,37.529998779296875,37.0,37.4900016784668,17675000.0 2016-09-30,37.75,37.91999816894531,37.439998626708984,37.470001220703125,24279300.0 2016-10-03,37.65999984741211,37.95000076293945,37.529998779296875,37.689998626708984,14113600.0 2016-10-04,37.540000915527344,37.939998626708984,37.33000183105469,37.77000045776367,14393100.0 2016-10-05,37.9900016784668,38.310001373291016,37.63999938964844,37.75,22420800.0 2016-10-06,38.06999969482422,38.15999984741211,37.58000183105469,37.84000015258789,15171400.0 2016-10-07,38.099998474121094,38.220001220703125,37.779998779296875,38.08000183105469,16942500.0 2016-10-10,38.02000045776367,38.36000061035156,37.900001525878906,38.25,14954300.0 2016-10-11,37.27000045776367,38.0,36.81999969482422,37.90999984741211,27650500.0 2016-10-12,37.130001068115234,37.25,36.810001373291016,37.20000076293945,14053900.0 2016-10-13,36.970001220703125,37.130001068115234,36.459999084472656,36.849998474121094,16936000.0 2016-10-14,37.45000076293945,37.70000076293945,37.15999984741211,37.189998626708984,19123900.0 2016-10-17,37.290000915527344,37.720001220703125,37.2400016784668,37.54999923706055,15788100.0 2016-10-18,37.75,38.04999923706055,37.529998779296875,37.970001220703125,42907800.0 2016-10-19,35.5099983215332,36.09000015258789,35.22999954223633,36.06999969482422,75229000.0 2016-10-20,35.43000030517578,35.66999816894531,35.099998474121094,35.40999984741211,25669500.0 2016-10-21,35.150001525878906,35.400001525878906,34.810001373291016,35.209999084472656,20813200.0 2016-10-24,35.2599983215332,35.4900016784668,35.11000061035156,35.43000030517578,21524700.0 2016-10-25,35.099998474121094,35.25,35.0099983215332,35.13999938964844,17860300.0 2016-10-26,34.91999816894531,35.209999084472656,34.7400016784668,35.040000915527344,19977600.0 2016-10-27,34.810001373291016,35.22999954223633,34.75,35.099998474121094,14634700.0 2016-10-28,34.7400016784668,35.16999816894531,34.709999084472656,34.869998931884766,22296400.0 2016-10-31,34.869998931884766,35.08000183105469,34.84000015258789,34.91999816894531,19188600.0 2016-11-01,34.52000045776367,35.15999984741211,34.27000045776367,34.900001525878906,25368200.0 2016-11-02,34.599998474121094,34.900001525878906,34.470001220703125,34.599998474121094,21416400.0 2016-11-03,33.93000030517578,34.52000045776367,33.869998931884766,34.45000076293945,19400000.0 2016-11-04,33.61000061035156,33.93000030517578,33.41999816894531,33.529998779296875,21914700.0 2016-11-07,34.689998626708984,34.75,34.150001525878906,34.2400016784668,19296600.0 2016-11-08,34.7400016784668,34.95000076293945,34.4900016784668,34.599998474121094,14833100.0 2016-11-09,34.75,34.849998474121094,33.66999816894531,34.130001068115234,25999400.0 2016-11-10,34.5,34.95000076293945,34.029998779296875,34.95000076293945,28249900.0 2016-11-11,34.61000061035156,34.869998931884766,34.34000015258789,34.56999969482422,22665000.0 2016-11-14,34.47999954223633,34.72999954223633,34.20000076293945,34.560001373291016,22558900.0 2016-11-15,34.90999984741211,35.290000915527344,34.61000061035156,34.63999938964844,20676100.0 2016-11-16,34.84000015258789,34.91999816894531,34.540000915527344,34.900001525878906,18565500.0 2016-11-17,35.02000045776367,35.02000045776367,34.630001068115234,34.810001373291016,15748500.0 2016-11-18,34.95000076293945,35.0,34.63999938964844,34.900001525878906,16806900.0 2016-11-21,34.97999954223633,35.20000076293945,34.84000015258789,35.099998474121094,14259500.0 2016-11-22,35.47999954223633,35.5,35.11000061035156,35.18000030517578,22327400.0 2016-11-23,35.20000076293945,35.52000045776367,35.099998474121094,35.47999954223633,15843100.0 2016-11-25,35.439998626708984,35.45000076293945,35.11000061035156,35.11000061035156,6372800.0 2016-11-28,35.5099983215332,35.65999984741211,35.209999084472656,35.43000030517578,13549000.0 2016-11-29,35.310001373291016,35.63999938964844,35.27000045776367,35.63999938964844,19581000.0 2016-11-30,34.70000076293945,35.29999923706055,34.70000076293945,35.20000076293945,27016100.0 2016-12-01,33.7599983215332,34.93000030517578,33.560001373291016,34.86000061035156,29618700.0 2016-12-02,34.15999984741211,34.2599983215332,33.599998474121094,33.720001220703125,21492500.0 2016-12-05,34.38999938964844,34.41999816894531,33.970001220703125,34.310001373291016,14462000.0 2016-12-06,34.720001220703125,34.75,34.29999923706055,34.38999938964844,15297700.0 2016-12-07,35.5,35.56999969482422,34.45000076293945,34.66999816894531,21710300.0 2016-12-08,35.70000076293945,36.029998779296875,35.220001220703125,35.47999954223633,19966500.0 2016-12-09,35.7599983215332,35.900001525878906,35.59000015258789,35.75,16326900.0 2016-12-12,35.970001220703125,36.09000015258789,35.66999816894531,35.779998779296875,21985800.0 2016-12-13,36.79999923706055,36.88999938964844,35.93000030517578,36.0099983215332,35773600.0 2016-12-14,36.54999923706055,36.88999938964844,36.459999084472656,36.70000076293945,30819400.0 2016-12-15,36.790000915527344,37.15999984741211,36.529998779296875,36.7400016784668,23721500.0 2016-12-16,36.310001373291016,36.869998931884766,36.09000015258789,36.720001220703125,38212800.0 2016-12-19,36.88999938964844,36.95000076293945,36.27000045776367,36.34000015258789,18744300.0 2016-12-20,37.209999084472656,37.2400016784668,36.88999938964844,36.95000076293945,18551800.0 2016-12-21,36.97999954223633,37.349998474121094,36.90999984741211,37.25,14323600.0 2016-12-22,36.93000030517578,37.2400016784668,36.810001373291016,37.22999954223633,10793900.0 2016-12-23,36.970001220703125,36.97999954223633,36.77000045776367,36.93000030517578,6287300.0 2016-12-27,37.06999969482422,37.33000183105469,36.90999984741211,36.90999984741211,9033700.0 2016-12-28,36.630001068115234,37.20000076293945,36.58000183105469,37.099998474121094,12868600.0 2016-12-29,36.65999984741211,36.720001220703125,36.43000030517578,36.5099983215332,8447300.0 2016-12-30,36.27000045776367,36.79999923706055,36.20000076293945,36.790000915527344,17468000.0 2017-01-03,36.599998474121094,36.93000030517578,36.27000045776367,36.61000061035156,20196500.0 2017-01-04,36.40999984741211,36.77000045776367,36.34000015258789,36.709999084472656,15915700.0 2017-01-05,36.349998474121094,36.720001220703125,36.310001373291016,36.45000076293945,13986000.0 2017-01-06,36.47999954223633,36.68000030517578,36.189998626708984,36.59000015258789,15114000.0 2017-01-09,36.61000061035156,36.88999938964844,36.47999954223633,36.47999954223633,19461400.0 2017-01-10,36.540000915527344,36.93000030517578,36.529998779296875,36.54999923706055,15918800.0 2017-01-11,36.95000076293945,37.0,36.5099983215332,36.5099983215332,22398400.0 2017-01-12,36.709999084472656,36.83000183105469,36.31999969482422,36.83000183105469,20391900.0 2017-01-13,36.790000915527344,36.86000061035156,36.619998931884766,36.709999084472656,15072200.0 2017-01-17,36.79999923706055,36.83000183105469,36.59000015258789,36.66999816894531,20195200.0 2017-01-18,36.7599983215332,37.0099983215332,36.61000061035156,36.88999938964844,15382500.0 2017-01-19,36.56999969482422,36.90999984741211,36.5099983215332,36.5099983215332,13654500.0 2017-01-20,36.939998626708984,37.029998779296875,36.58000183105469,36.7599983215332,23950900.0 2017-01-23,36.77000045776367,37.209999084472656,36.54999923706055,37.06999969482422,27752600.0 2017-01-24,37.619998931884766,37.7400016784668,36.810001373291016,36.84000015258789,35140900.0 2017-01-25,37.79999923706055,38.0,37.52000045776367,37.869998931884766,32276400.0 2017-01-26,37.560001373291016,37.91999816894531,37.41999816894531,37.81999969482422,34144800.0 2017-01-27,37.97999954223633,38.45000076293945,37.810001373291016,38.0,44368600.0 2017-01-30,37.41999816894531,37.84000015258789,37.33000183105469,37.7400016784668,23954700.0 2017-01-31,36.81999969482422,37.369998931884766,36.63999938964844,37.220001220703125,27059100.0 2017-02-01,36.52000045776367,36.95000076293945,36.02000045776367,36.81999969482422,28380600.0 2017-02-02,36.68000030517578,36.70000076293945,36.20000076293945,36.2599983215332,31916900.0 2017-02-03,36.52000045776367,36.81999969482422,36.45000076293945,36.689998626708984,21038100.0 2017-02-06,36.27000045776367,36.5099983215332,36.150001525878906,36.5099983215332,21427000.0 2017-02-07,36.349998474121094,36.52000045776367,36.2400016784668,36.45000076293945,18581900.0 2017-02-08,36.380001068115234,36.650001525878906,36.13999938964844,36.34000015258789,20807400.0 2017-02-09,35.459999084472656,36.5,35.400001525878906,36.5,47802700.0 2017-02-10,35.34000015258789,35.43000030517578,34.84000015258789,35.2599983215332,44106500.0 2017-02-13,35.79999923706055,35.849998474121094,35.34000015258789,35.56999969482422,28180600.0 2017-02-14,35.93000030517578,35.959999084472656,35.529998779296875,35.84000015258789,25734800.0 2017-02-15,36.04999923706055,36.060001373291016,35.66999816894531,35.97999954223633,18452200.0 2017-02-16,36.40999984741211,36.560001373291016,36.099998474121094,36.18000030517578,21317500.0 2017-02-17,36.47999954223633,36.47999954223633,36.099998474121094,36.31999969482422,18909900.0 2017-02-21,36.52000045776367,36.650001525878906,36.33000183105469,36.529998779296875,20556000.0 2017-02-22,36.06999969482422,36.400001525878906,35.790000915527344,36.34000015258789,29904400.0 2017-02-23,36.18000030517578,36.29999923706055,35.900001525878906,36.2400016784668,22775000.0 2017-02-24,36.529998779296875,36.529998779296875,35.95000076293945,36.13999938964844,18617600.0 2017-02-27,36.5099983215332,36.68000030517578,36.27000045776367,36.41999816894531,14065200.0 2017-02-28,36.20000076293945,36.459999084472656,36.0,36.41999816894531,24977000.0 2017-03-01,35.93000030517578,36.099998474121094,35.439998626708984,35.849998474121094,34085900.0 2017-03-02,35.90999984741211,36.02000045776367,35.650001525878906,35.93000030517578,23602100.0 2017-03-03,35.900001525878906,36.09000015258789,35.66999816894531,35.939998626708984,17538100.0 2017-03-06,35.56999969482422,35.79999923706055,35.41999816894531,35.790000915527344,24416700.0 2017-03-07,35.79999923706055,35.79999923706055,35.38999938964844,35.540000915527344,23434900.0 2017-03-08,35.619998931884766,35.900001525878906,35.529998779296875,35.66999816894531,20920100.0 2017-03-09,35.81999969482422,35.939998626708984,35.5,35.599998474121094,23616800.0 2017-03-10,35.90999984741211,36.29999923706055,35.779998779296875,36.119998931884766,25402300.0 2017-03-13,35.15999984741211,36.040000915527344,34.939998626708984,35.849998474121094,53582900.0 2017-03-14,35.18000030517578,35.22999954223633,34.65999984741211,35.060001373291016,28586900.0 2017-03-15,35.099998474121094,35.16999816894531,34.68000030517578,34.939998626708984,27996100.0 2017-03-16,35.13999938964844,35.36000061035156,35.06999969482422,35.16999816894531,19616100.0 2017-03-17,35.27000045776367,35.33000183105469,35.099998474121094,35.310001373291016,30778900.0 2017-03-20,35.43000030517578,35.630001068115234,35.2599983215332,35.369998931884766,17322300.0 2017-03-21,35.040000915527344,35.599998474121094,35.0,35.59000015258789,22814500.0 2017-03-22,35.369998931884766,35.459999084472656,35.0,35.220001220703125,19144500.0 2017-03-23,35.27000045776367,35.4900016784668,35.02000045776367,35.4900016784668,20640400.0 2017-03-24,35.15999984741211,35.72999954223633,35.119998931884766,35.650001525878906,22188000.0 2017-03-27,35.38999938964844,35.5,34.939998626708984,35.06999969482422,16992200.0 2017-03-28,35.599998474121094,35.709999084472656,35.209999084472656,35.34000015258789,18398100.0 2017-03-29,35.56999969482422,35.70000076293945,35.439998626708984,35.52000045776367,17202600.0 2017-03-30,35.75,35.88999938964844,35.52000045776367,35.58000183105469,16433000.0 2017-03-31,36.06999969482422,36.25,35.7400016784668,35.75,21438400.0 2017-04-03,36.15999984741211,36.7400016784668,36.119998931884766,36.189998626708984,32013600.0 2017-04-04,36.279998779296875,36.380001068115234,35.9900016784668,36.119998931884766,18918000.0 2017-04-05,36.220001220703125,36.7599983215332,36.16999816894531,36.43000030517578,22455500.0 2017-04-06,36.029998779296875,36.279998779296875,36.029998779296875,36.130001068115234,20198200.0 2017-04-07,36.029998779296875,36.31999969482422,35.9900016784668,36.06999969482422,15689500.0 2017-04-10,35.79999923706055,36.09000015258789,35.61000061035156,36.02000045776367,19973700.0 2017-04-11,35.7400016784668,35.790000915527344,35.209999084472656,35.77000045776367,22711800.0 2017-04-12,35.630001068115234,36.0099983215332,35.5,35.869998931884766,19289800.0 2017-04-13,35.25,35.7599983215332,35.25,35.54999923706055,15764000.0 2017-04-17,35.47999954223633,35.59000015258789,35.33000183105469,35.439998626708984,12560700.0 2017-04-18,35.77000045776367,35.810001373291016,35.29999923706055,35.43000030517578,12321100.0 2017-04-19,35.90999984741211,36.220001220703125,35.88999938964844,35.970001220703125,16594600.0 2017-04-20,36.18000030517578,36.27000045776367,35.86000061035156,36.18000030517578,22968300.0 2017-04-21,36.31999969482422,36.41999816894531,35.849998474121094,36.20000076293945,20390500.0 2017-04-24,36.75,36.849998474121094,36.459999084472656,36.66999816894531,26305800.0 2017-04-25,36.869998931884766,37.0,36.65999984741211,36.77000045776367,22066800.0 2017-04-26,36.93000030517578,37.22999954223633,36.779998779296875,36.779998779296875,27241000.0 2017-04-27,37.43000030517578,37.5,36.779998779296875,36.869998931884766,39890000.0 2017-04-28,36.150001525878906,36.4900016784668,35.880001068115234,36.099998474121094,56769300.0 2017-05-01,36.310001373291016,36.400001525878906,35.939998626708984,36.11000061035156,24825600.0 2017-05-02,36.970001220703125,37.029998779296875,36.349998474121094,36.369998931884766,35813000.0 2017-05-03,36.97999954223633,37.16999816894531,36.619998931884766,36.720001220703125,22040300.0 2017-05-04,36.849998474121094,37.11000061035156,36.63999938964844,36.9900016784668,16437100.0 2017-05-05,36.81999969482422,36.93000030517578,36.5,36.86000061035156,18119200.0 2017-05-08,36.540000915527344,36.849998474121094,36.47999954223633,36.72999954223633,17660200.0 2017-05-09,36.369998931884766,36.75,36.279998779296875,36.47999954223633,17819100.0 2017-05-10,36.0099983215332,36.380001068115234,35.93000030517578,36.27000045776367,25133800.0 2017-05-11,35.689998626708984,36.0,35.45000076293945,35.90999984741211,21508900.0 2017-05-12,35.529998779296875,35.7400016784668,35.400001525878906,35.720001220703125,19730800.0 2017-05-15,35.630001068115234,35.720001220703125,35.41999816894531,35.529998779296875,22120100.0 2017-05-16,35.81999969482422,35.88999938964844,35.41999816894531,35.75,22291800.0 2017-05-17,35.040000915527344,35.9900016784668,35.02000045776367,35.66999816894531,26670200.0 2017-05-18,35.220001220703125,35.470001220703125,35.08000183105469,35.189998626708984,17171900.0 2017-05-19,35.400001525878906,35.54999923706055,35.130001068115234,35.150001525878906,18340100.0 2017-05-22,35.77000045776367,36.11000061035156,35.380001068115234,35.47999954223633,14638100.0 2017-05-23,35.86000061035156,35.9900016784668,35.560001373291016,35.869998931884766,16903700.0 2017-05-24,36.119998931884766,36.18000030517578,35.88999938964844,35.97999954223633,20640600.0 2017-05-25,36.2599983215332,36.38999938964844,36.060001373291016,36.119998931884766,13148500.0 2017-05-26,36.2599983215332,36.33000183105469,36.130001068115234,36.2599983215332,11145500.0 2017-05-30,36.18000030517578,36.439998626708984,36.09000015258789,36.27000045776367,13026900.0 2017-05-31,36.11000061035156,36.380001068115234,35.869998931884766,36.310001373291016,17741900.0 2017-06-01,36.119998931884766,36.130001068115234,35.79999923706055,36.119998931884766,17510900.0 2017-06-02,36.31999969482422,36.33000183105469,36.0,36.27000045776367,19127400.0 2017-06-05,36.34000015258789,36.5,36.20000076293945,36.29999923706055,11685700.0 2017-06-06,36.130001068115234,36.45000076293945,35.97999954223633,36.15999984741211,18420900.0 2017-06-07,36.2599983215332,36.56999969482422,36.099998474121094,36.130001068115234,17192000.0 2017-06-08,36.47999954223633,36.529998779296875,36.15999984741211,36.34000015258789,17154200.0 2017-06-09,35.709999084472656,36.560001373291016,35.310001373291016,36.5,33322100.0 2017-06-12,35.72999954223633,36.0099983215332,35.40999984741211,35.59000015258789,28488300.0 2017-06-13,35.880001068115234,35.95000076293945,35.529998779296875,35.68000030517578,20588200.0 2017-06-14,35.529998779296875,36.04999923706055,35.220001220703125,35.9900016784668,19149000.0 2017-06-15,35.310001373291016,35.47999954223633,35.13999938964844,35.209999084472656,20410000.0 2017-06-16,35.209999084472656,35.33000183105469,35.0099983215332,35.279998779296875,30762800.0 2017-06-19,35.5099983215332,35.61000061035156,35.31999969482422,35.61000061035156,21583800.0 2017-06-20,34.86000061035156,35.45000076293945,34.84000015258789,35.45000076293945,21536500.0 2017-06-21,34.58000183105469,34.599998474121094,34.09000015258789,34.33000183105469,27138500.0 2017-06-22,34.36000061035156,34.630001068115234,34.290000915527344,34.560001373291016,24602900.0 2017-06-23,34.189998626708984,34.54999923706055,34.099998474121094,34.209999084472656,29260900.0 2017-06-26,34.06999969482422,34.5099983215332,34.029998779296875,34.2599983215332,18854800.0 2017-06-27,33.650001525878906,34.150001525878906,33.650001525878906,34.0,27078900.0 2017-06-28,34.20000076293945,34.2400016784668,33.7400016784668,33.77000045776367,25940100.0 2017-06-29,33.540000915527344,34.099998474121094,33.34000015258789,33.91999816894531,25215700.0 2017-06-30,33.7400016784668,33.93000030517578,33.529998779296875,33.869998931884766,24432000.0 2017-07-03,33.459999084472656,34.029998779296875,33.43000030517578,33.5099983215332,12676900.0 2017-07-05,34.34000015258789,34.43000030517578,33.4900016784668,33.52000045776367,30010800.0 2017-07-06,33.630001068115234,34.290000915527344,33.560001373291016,34.119998931884766,20733200.0 2017-07-07,33.880001068115234,34.119998931884766,33.70000076293945,33.70000076293945,18304500.0 2017-07-10,33.650001525878906,33.7400016784668,33.22999954223633,33.25,29918400.0 2017-07-11,33.91999816894531,33.93000030517578,33.43000030517578,33.63999938964844,25737500.0 2017-07-12,34.25,34.38999938964844,33.939998626708984,34.279998779296875,23768300.0 2017-07-13,34.2400016784668,34.400001525878906,34.119998931884766,34.33000183105469,15046200.0 2017-07-14,34.68000030517578,34.709999084472656,34.27000045776367,34.47999954223633,16316400.0 2017-07-17,34.470001220703125,34.7400016784668,34.36000061035156,34.7400016784668,21044400.0 2017-07-18,34.529998779296875,34.58000183105469,34.25,34.43000030517578,14362800.0 2017-07-19,34.560001373291016,34.68000030517578,34.459999084472656,34.68000030517578,17036200.0 2017-07-20,34.75,34.84000015258789,34.47999954223633,34.540000915527344,17506200.0 2017-07-21,34.72999954223633,34.81999969482422,34.400001525878906,34.540000915527344,22245000.0 2017-07-24,34.5,34.79999923706055,34.380001068115234,34.72999954223633,16146300.0 2017-07-25,34.66999816894531,34.7400016784668,34.400001525878906,34.54999923706055,18096700.0 2017-07-26,34.75,34.970001220703125,34.59000015258789,34.70000076293945,15499300.0 2017-07-27,34.970001220703125,35.25,34.66999816894531,34.779998779296875,43062800.0 2017-07-28,35.310001373291016,35.86000061035156,35.0,35.130001068115234,36291500.0 2017-07-31,35.470001220703125,35.7400016784668,35.31999969482422,35.470001220703125,27057000.0 2017-08-01,36.349998474121094,36.43000030517578,35.56999969482422,35.65999984741211,38710200.0 2017-08-02,36.63999938964844,36.66999816894531,36.060001373291016,36.33000183105469,35004300.0 2017-08-03,36.4900016784668,36.59000015258789,36.150001525878906,36.54999923706055,26611300.0 2017-08-04,36.29999923706055,36.560001373291016,36.099998474121094,36.45000076293945,20520300.0 2017-08-07,36.43000030517578,36.54999923706055,36.220001220703125,36.38999938964844,18169300.0 2017-08-08,36.40999984741211,36.70000076293945,36.29999923706055,36.369998931884766,22819900.0 2017-08-09,36.59000015258789,36.65999984741211,36.02000045776367,36.279998779296875,22796800.0 2017-08-10,36.13999938964844,36.560001373291016,36.11000061035156,36.400001525878906,22693300.0 2017-08-11,35.869998931884766,36.400001525878906,35.790000915527344,36.2599983215332,19275100.0 2017-08-14,36.34000015258789,36.470001220703125,36.08000183105469,36.119998931884766,18469400.0 2017-08-15,36.0,36.31999969482422,35.81999969482422,36.29999923706055,21706600.0 2017-08-16,35.810001373291016,36.06999969482422,35.560001373291016,35.97999954223633,22014000.0 2017-08-17,35.16999816894531,35.68000030517578,35.16999816894531,35.599998474121094,19525000.0 2017-08-18,35.0099983215332,35.310001373291016,34.9900016784668,35.290000915527344,16231400.0 2017-08-21,34.91999816894531,35.279998779296875,34.70000076293945,35.09000015258789,26493300.0 2017-08-22,34.650001525878906,35.189998626708984,34.619998931884766,35.02000045776367,26097800.0 2017-08-23,34.65999984741211,34.810001373291016,34.380001068115234,34.540000915527344,19648100.0 2017-08-24,34.709999084472656,34.88999938964844,34.54999923706055,34.70000076293945,14301900.0 2017-08-25,34.66999816894531,34.93000030517578,34.58000183105469,34.81999969482422,14726800.0 2017-08-28,34.650001525878906,34.79999923706055,34.59000015258789,34.779998779296875,20712900.0 2017-08-29,34.72999954223633,34.75,34.459999084472656,34.5099983215332,15843700.0 2017-08-30,34.88999938964844,34.959999084472656,34.630001068115234,34.75,18565000.0 2017-08-31,35.06999969482422,35.18000030517578,34.869998931884766,34.939998626708984,16366800.0 2017-09-01,35.09000015258789,35.38999938964844,35.06999969482422,35.2400016784668,12822000.0 2017-09-05,35.02000045776367,35.33000183105469,34.93000030517578,35.02000045776367,18772000.0 2017-09-06,35.7599983215332,35.939998626708984,35.11000061035156,35.220001220703125,28076400.0 2017-09-07,35.540000915527344,35.95000076293945,35.33000183105469,35.880001068115234,16297100.0 2017-09-08,35.189998626708984,35.540000915527344,35.08000183105469,35.41999816894531,14125000.0 2017-09-11,35.77000045776367,36.0,35.13999938964844,35.4900016784668,20037600.0 2017-09-12,36.09000015258789,36.34000015258789,35.7400016784668,35.880001068115234,19489900.0 2017-09-13,36.33000183105469,36.400001525878906,35.970001220703125,36.0,15509800.0 2017-09-14,36.47999954223633,36.70000076293945,36.15999984741211,36.189998626708984,18093900.0 2017-09-15,37.0,37.08000183105469,36.220001220703125,36.54999923706055,33596100.0 2017-09-18,37.0,37.33000183105469,36.79999923706055,37.0,19393800.0 2017-09-19,37.22999954223633,37.29999923706055,37.02000045776367,37.20000076293945,23850500.0 2017-09-20,37.06999969482422,37.290000915527344,36.65999984741211,37.22999954223633,23957500.0 2017-09-21,37.20000076293945,37.27000045776367,36.849998474121094,36.9900016784668,22954200.0 2017-09-22,37.18000030517578,37.220001220703125,36.95000076293945,36.95000076293945,21631800.0 2017-09-25,37.15999984741211,37.22999954223633,36.849998474121094,37.04999923706055,23180800.0 2017-09-26,37.470001220703125,37.63999938964844,37.0,37.209999084472656,29790400.0 2017-09-27,37.540000915527344,37.689998626708984,37.099998474121094,37.619998931884766,25981400.0 2017-09-28,37.83000183105469,37.880001068115234,37.290000915527344,37.31999969482422,21171400.0 2017-09-29,38.08000183105469,38.150001525878906,37.70000076293945,37.84000015258789,23217300.0 2017-10-02,39.040000915527344,39.09000015258789,38.08000183105469,38.119998931884766,37394500.0 2017-10-03,39.380001068115234,39.70000076293945,38.95000076293945,38.95000076293945,34002200.0 2017-10-04,39.34000015258789,39.400001525878906,38.86000061035156,39.38999938964844,28368800.0 2017-10-05,39.529998779296875,39.650001525878906,39.209999084472656,39.5,17710300.0 2017-10-06,39.630001068115234,39.88999938964844,39.41999816894531,39.599998474121094,18887500.0 2017-10-09,39.86000061035156,39.880001068115234,39.52000045776367,39.68000030517578,18494100.0 2017-10-10,39.650001525878906,39.95000076293945,39.380001068115234,39.93000030517578,29890000.0 2017-10-11,39.29999923706055,39.66999816894531,39.060001373291016,39.47999954223633,30754700.0 2017-10-12,39.189998626708984,39.38999938964844,38.97999954223633,39.349998474121094,18286900.0 2017-10-13,39.66999816894531,39.810001373291016,39.279998779296875,39.439998626708984,16829400.0 2017-10-16,39.7599983215332,39.790000915527344,39.439998626708984,39.709999084472656,12489100.0 2017-10-17,39.790000915527344,39.869998931884766,39.369998931884766,39.560001373291016,15532800.0 2017-10-18,40.25,40.290000915527344,39.599998474121094,39.79999923706055,21424600.0 2017-10-19,40.09000015258789,40.33000183105469,39.83000183105469,39.880001068115234,19222700.0 2017-10-20,40.43000030517578,40.45000076293945,40.099998474121094,40.33000183105469,18335700.0 2017-10-23,40.83000183105469,41.040000915527344,40.400001525878906,40.54999923706055,28647000.0 2017-10-24,40.95000076293945,41.04999923706055,40.720001220703125,41.0,19652400.0 2017-10-25,40.779998779296875,41.060001373291016,40.4900016784668,40.88999938964844,24031700.0 2017-10-26,41.349998474121094,41.58000183105469,40.709999084472656,40.90999984741211,38247400.0 2017-10-27,44.400001525878906,45.0,43.099998474121094,43.29999923706055,90028300.0 2017-10-30,44.369998931884766,45.189998626708984,43.880001068115234,44.47999954223633,48161500.0 2017-10-31,45.4900016784668,45.79999923706055,44.650001525878906,45.20000076293945,47000900.0 2017-11-01,46.709999084472656,46.709999084472656,45.59000015258789,45.970001220703125,47813700.0 2017-11-02,47.099998474121094,47.22999954223633,46.209999084472656,46.61000061035156,44602300.0 2017-11-03,46.34000015258789,47.29999923706055,45.599998474121094,47.20000076293945,39298100.0 2017-11-06,46.70000076293945,46.7400016784668,46.09000015258789,46.599998474121094,34035000.0 2017-11-07,46.779998779296875,47.09000015258789,46.38999938964844,46.70000076293945,24461400.0 2017-11-08,46.70000076293945,46.70000076293945,46.279998779296875,46.619998931884766,21565800.0 2017-11-09,46.29999923706055,46.38999938964844,45.650001525878906,46.04999923706055,25570400.0 2017-11-10,45.58000183105469,46.09000015258789,45.380001068115234,46.040000915527344,24095400.0 2017-11-13,45.75,45.939998626708984,45.25,45.2599983215332,18999000.0 2017-11-14,45.86000061035156,45.91999816894531,45.31999969482422,45.70000076293945,22201200.0 2017-11-15,45.459999084472656,45.810001373291016,45.16999816894531,45.38999938964844,17157200.0 2017-11-16,45.650001525878906,46.06999969482422,45.459999084472656,45.630001068115234,26439400.0 2017-11-17,44.630001068115234,45.619998931884766,44.619998931884766,45.5,63798000.0 2017-11-20,44.619998931884766,45.119998931884766,44.5,44.72999954223633,22420000.0 2017-11-21,44.939998626708984,45.220001220703125,44.709999084472656,44.720001220703125,21871000.0 2017-11-22,44.650001525878906,44.95000076293945,44.540000915527344,44.939998626708984,19538300.0 2017-11-24,44.75,44.779998779296875,44.43000030517578,44.54999923706055,6465800.0 2017-11-27,44.4900016784668,44.61000061035156,44.27000045776367,44.41999816894531,18202100.0 2017-11-28,44.72999954223633,44.84000015258789,44.31999969482422,44.650001525878906,20194100.0 2017-11-29,43.95000076293945,45.09000015258789,43.77000045776367,44.849998474121094,27036900.0 2017-11-30,44.84000015258789,45.20000076293945,44.33000183105469,44.36000061035156,34145300.0 2017-12-01,44.68000030517578,44.84000015258789,43.529998779296875,44.72999954223633,26656300.0 2017-12-04,44.4900016784668,45.29999923706055,44.33000183105469,45.02000045776367,28000800.0 2017-12-05,43.439998626708984,44.900001525878906,43.22999954223633,44.599998474121094,30626900.0 2017-12-06,43.45000076293945,43.720001220703125,42.66999816894531,43.13999938964844,27710800.0 2017-12-07,43.08000183105469,43.599998474121094,42.779998779296875,43.459999084472656,32708400.0 2017-12-08,43.349998474121094,43.58000183105469,43.11000061035156,43.349998474121094,23154700.0 2017-12-11,43.65999984741211,43.779998779296875,43.25,43.279998779296875,20425900.0 2017-12-12,43.33000183105469,43.619998931884766,43.08000183105469,43.470001220703125,16557400.0 2017-12-13,43.34000015258789,43.65999984741211,43.2400016784668,43.650001525878906,21399500.0 2017-12-14,43.2599983215332,43.56999969482422,43.02000045776367,43.43000030517578,19644900.0 2017-12-15,44.560001373291016,44.84000015258789,43.06999969482422,43.400001525878906,47477000.0 2017-12-18,46.2599983215332,46.349998474121094,45.040000915527344,45.150001525878906,50369300.0 2017-12-19,47.040000915527344,47.2599983215332,45.88999938964844,46.29999923706055,41421100.0 2017-12-20,47.560001373291016,47.63999938964844,46.65999984741211,47.470001220703125,40935000.0 2017-12-21,46.7599983215332,47.59000015258789,46.560001373291016,47.540000915527344,42963500.0 2017-12-22,46.70000076293945,47.02000045776367,46.02000045776367,46.33000183105469,33913500.0 2017-12-26,46.08000183105469,46.470001220703125,45.95000076293945,46.279998779296875,15533300.0 2017-12-27,46.11000061035156,46.36000061035156,46.0,46.11000061035156,13359700.0 2017-12-28,46.220001220703125,46.36000061035156,45.95000076293945,46.36000061035156,9504400.0 2017-12-29,46.15999984741211,46.4900016784668,46.09000015258789,46.209999084472656,17394500.0 2018-01-02,46.849998474121094,46.900001525878906,46.209999084472656,46.380001068115234,23370800.0 2018-01-03,45.2599983215332,46.209999084472656,43.650001525878906,45.470001220703125,116479000.0 2018-01-04,44.43000030517578,44.650001525878906,42.689998626708984,43.52000045776367,89209100.0 2018-01-05,44.7400016784668,45.150001525878906,43.900001525878906,44.43000030517578,41824000.0 2018-01-08,44.7400016784668,44.84000015258789,43.959999084472656,44.27000045776367,33733800.0 2018-01-09,43.619998931884766,44.84000015258789,43.4900016784668,44.70000076293945,44282300.0 2018-01-10,42.5,43.599998474121094,42.439998626708984,43.33000183105469,45735000.0 2018-01-11,43.40999984741211,43.58000183105469,42.45000076293945,42.79999923706055,35371500.0 2018-01-12,43.2400016784668,43.599998474121094,43.0099983215332,43.45000076293945,29973600.0 2018-01-16,43.13999938964844,43.790000915527344,42.88999938964844,43.54999923706055,38367200.0 2018-01-17,44.38999938964844,44.45000076293945,43.5099983215332,43.54999923706055,32368600.0 2018-01-18,44.47999954223633,44.7400016784668,44.16999816894531,44.400001525878906,26826500.0 2018-01-19,44.81999969482422,44.88999938964844,44.25,44.619998931884766,25780200.0 2018-01-22,45.75,45.790000915527344,44.790000915527344,44.79999923706055,27706800.0 2018-01-23,46.060001373291016,46.09000015258789,45.630001068115234,45.810001373291016,22135100.0 2018-01-24,45.5099983215332,46.130001068115234,44.959999084472656,45.900001525878906,32464200.0 2018-01-25,45.29999923706055,46.369998931884766,45.16999816894531,45.880001068115234,36758700.0 2018-01-26,50.08000183105469,50.150001525878906,48.119998931884766,48.380001068115234,86916100.0 2018-01-29,49.97999954223633,50.849998474121094,49.369998931884766,49.599998474121094,46304000.0 2018-01-30,48.790000915527344,50.060001373291016,48.7400016784668,49.47999954223633,32814600.0 2018-01-31,48.13999938964844,49.25,47.560001373291016,49.22999954223633,41619900.0 2018-02-01,47.650001525878906,48.470001220703125,47.45000076293945,47.70000076293945,28840400.0 2018-02-02,46.150001525878906,47.790000915527344,46.099998474121094,47.31999969482422,28663000.0 2018-02-05,44.52000045776367,47.2599983215332,44.5,46.349998474121094,47869000.0 2018-02-06,44.90999984741211,44.93000030517578,43.029998779296875,44.02000045776367,58145400.0 2018-02-07,45.20000076293945,46.29999923706055,44.34000015258789,44.58000183105469,37508400.0 2018-02-08,42.75,45.41999816894531,42.7400016784668,45.279998779296875,43151300.0 2018-02-09,43.95000076293945,44.279998779296875,42.040000915527344,43.5,49301100.0 2018-02-12,44.83000183105469,45.15999984741211,44.09000015258789,44.150001525878906,28379500.0 2018-02-13,44.459999084472656,44.779998779296875,44.2599983215332,44.59000015258789,19517600.0 2018-02-14,45.380001068115234,45.5099983215332,44.040000915527344,44.06999969482422,19922000.0 2018-02-15,45.91999816894531,45.9900016784668,44.95000076293945,45.880001068115234,23536800.0 2018-02-16,45.560001373291016,46.59000015258789,45.5099983215332,45.81999969482422,21475200.0 2018-02-20,46.31999969482422,46.709999084472656,45.38999938964844,45.459999084472656,25512000.0 2018-02-21,45.939998626708984,47.060001373291016,45.91999816894531,46.66999816894531,27527500.0 2018-02-22,45.79999923706055,46.560001373291016,45.619998931884766,46.13999938964844,16946400.0 2018-02-23,47.72999954223633,47.790000915527344,46.310001373291016,46.34000015258789,26040900.0 2018-02-26,49.11000061035156,49.130001068115234,48.099998474121094,48.20000076293945,26992300.0 2018-02-27,49.90999984741211,50.900001525878906,49.310001373291016,49.369998931884766,43624100.0 2018-02-28,49.290000915527344,50.34000015258789,49.279998779296875,50.18000030517578,35541200.0 2018-03-01,47.84000015258789,49.720001220703125,47.470001220703125,49.5,36326600.0 2018-03-02,48.97999954223633,49.04999923706055,46.959999084472656,47.20000076293945,33310600.0 2018-03-05,49.75,49.79999923706055,48.040000915527344,48.56999969482422,30826500.0 2018-03-06,50.709999084472656,51.33000183105469,50.150001525878906,50.15999984741211,39132300.0 2018-03-07,51.31999969482422,51.4900016784668,50.099998474121094,50.18000030517578,31801900.0 2018-03-08,50.7400016784668,52.08000183105469,50.470001220703125,51.790000915527344,29481200.0 2018-03-09,52.189998626708984,52.29999923706055,51.0,51.27000045776367,32727900.0 2018-03-12,51.52000045776367,51.95000076293945,50.5,51.86000061035156,32044400.0 2018-03-13,51.779998779296875,53.779998779296875,51.38999938964844,52.52000045776367,45573900.0 2018-03-14,51.86000061035156,52.18000030517578,51.310001373291016,52.060001373291016,24993500.0 2018-03-15,50.880001068115234,52.29999923706055,50.880001068115234,52.22999954223633,25631200.0 2018-03-16,51.16999816894531,51.70000076293945,50.9900016784668,51.16999816894531,42559800.0 2018-03-19,50.83000183105469,51.22999954223633,49.93000030517578,50.7400016784668,31115200.0 2018-03-20,51.54999923706055,51.810001373291016,50.849998474121094,50.880001068115234,22215000.0 2018-03-21,51.560001373291016,52.16999816894531,51.16999816894531,51.54999923706055,23239500.0 2018-03-22,50.83000183105469,51.959999084472656,50.599998474121094,50.7400016784668,30916000.0 2018-03-23,49.36000061035156,50.9900016784668,49.36000061035156,50.59000015258789,37683900.0 2018-03-26,52.47999954223633,52.4900016784668,50.31999969482422,50.7400016784668,39306200.0 2018-03-27,51.189998626708984,53.25,50.779998779296875,53.0099983215332,38777000.0 2018-03-28,49.599998474121094,50.70000076293945,49.0099983215332,50.5,37970900.0 2018-03-29,52.08000183105469,52.08000183105469,49.869998931884766,49.97999954223633,45265800.0 2018-04-02,48.91999816894531,52.040000915527344,47.290000915527344,51.689998626708984,67187800.0 2018-04-03,49.75,49.959999084472656,48.40999984741211,49.0,39432400.0 2018-04-04,49.9900016784668,50.15999984741211,48.0099983215332,48.099998474121094,30370000.0 2018-04-05,50.380001068115234,50.720001220703125,49.970001220703125,50.0099983215332,25115400.0 2018-04-06,48.790000915527344,50.400001525878906,48.5,49.790000915527344,28215200.0 2018-04-09,49.54999923706055,51.11000061035156,49.15999984741211,49.15999984741211,31437000.0 2018-04-10,51.27000045776367,51.4900016784668,50.34000015258789,51.119998931884766,25906400.0 2018-04-11,51.099998474121094,51.72999954223633,50.81999969482422,50.9900016784668,17568400.0 2018-04-12,52.720001220703125,53.27000045776367,51.45000076293945,51.4900016784668,29781400.0 2018-04-13,51.86000061035156,53.209999084472656,51.599998474121094,53.060001373291016,20884900.0 2018-04-16,52.400001525878906,52.529998779296875,51.790000915527344,52.290000915527344,18855500.0 2018-04-17,53.540000915527344,53.70000076293945,52.88999938964844,52.90999984741211,21228700.0 2018-04-18,53.61000061035156,54.36000061035156,53.34000015258789,53.52000045776367,22164700.0 2018-04-19,52.220001220703125,52.959999084472656,51.61000061035156,52.95000076293945,25422400.0 2018-04-20,51.529998779296875,52.279998779296875,50.880001068115234,52.16999816894531,26910100.0 2018-04-23,51.099998474121094,51.88999938964844,50.849998474121094,51.689998626708984,21706700.0 2018-04-24,51.45000076293945,53.63999938964844,51.13999938964844,51.869998931884766,42494700.0 2018-04-25,51.380001068115234,52.099998474121094,50.599998474121094,51.86000061035156,25752800.0 2018-04-26,53.04999923706055,53.27000045776367,52.06999969482422,52.2599983215332,39575000.0 2018-04-27,52.72999954223633,55.790000915527344,52.22999954223633,55.439998626708984,69888100.0 2018-04-30,51.619998931884766,53.369998931884766,51.209999084472656,52.560001373291016,36417400.0 2018-05-01,53.33000183105469,53.41999816894531,51.439998626708984,51.63999938964844,27600800.0 2018-05-02,52.310001373291016,53.20000076293945,52.150001525878906,53.09000015258789,25778300.0 2018-05-03,52.279998779296875,52.560001373291016,51.209999084472656,51.88999938964844,28561000.0 2018-05-04,52.779998779296875,52.84000015258789,51.0,51.619998931884766,25642500.0 2018-05-07,53.33000183105469,53.58000183105469,52.83000183105469,52.86000061035156,20285700.0 2018-05-08,53.630001068115234,53.630001068115234,52.79999923706055,53.290000915527344,21026800.0 2018-05-09,54.34000015258789,54.369998931884766,53.189998626708984,53.7599983215332,19827500.0 2018-05-10,54.97999954223633,55.0,54.099998474121094,54.54999923706055,18715900.0 2018-05-11,54.66999816894531,55.189998626708984,54.43000030517578,54.619998931884766,15405000.0 2018-05-14,54.900001525878906,55.2400016784668,54.7400016784668,54.77000045776367,21878200.0 2018-05-15,53.91999816894531,54.75,53.560001373291016,54.58000183105469,21712600.0 2018-05-16,54.63999938964844,54.70000076293945,53.959999084472656,54.16999816894531,16260500.0 2018-05-17,54.810001373291016,55.439998626708984,54.41999816894531,54.54999923706055,16872600.0 2018-05-18,53.5,54.540000915527344,53.470001220703125,54.529998779296875,23679900.0 2018-05-21,54.31999969482422,55.220001220703125,53.86000061035156,54.36000061035156,25367400.0 2018-05-22,54.45000076293945,55.04999923706055,54.04999923706055,54.72999954223633,19009600.0 2018-05-23,55.209999084472656,55.22999954223633,53.84000015258789,54.0,20555400.0 2018-05-24,54.75,55.29999923706055,54.130001068115234,55.18000030517578,19667100.0 2018-05-25,55.439998626708984,55.5,54.540000915527344,54.79999923706055,18550000.0 2018-05-29,55.31999969482422,55.810001373291016,54.810001373291016,55.119998931884766,24253500.0 2018-05-30,55.68000030517578,56.20000076293945,55.619998931884766,55.88999938964844,24711500.0 2018-05-31,55.20000076293945,55.86000061035156,55.060001373291016,55.66999816894531,30962100.0 2018-06-01,57.08000183105469,57.099998474121094,55.79999923706055,55.84000015258789,31183200.0 2018-06-04,56.83000183105469,57.599998474121094,56.779998779296875,57.0099983215332,22538100.0 2018-06-05,56.529998779296875,57.119998931884766,56.220001220703125,56.900001525878906,21687000.0 2018-06-06,57.029998779296875,57.060001373291016,56.08000183105469,56.529998779296875,22955400.0 2018-06-07,55.880001068115234,57.0,55.619998931884766,56.91999816894531,27596100.0 2018-06-08,55.04999923706055,55.70000076293945,54.65999984741211,55.560001373291016,30822900.0 2018-06-11,54.52000045776367,55.09000015258789,54.2599983215332,54.79999923706055,25752400.0 2018-06-12,54.81999969482422,55.029998779296875,54.220001220703125,54.869998931884766,23294900.0 2018-06-13,55.029998779296875,55.70000076293945,54.90999984741211,54.97999954223633,22631400.0 2018-06-14,55.540000915527344,55.86000061035156,55.18000030517578,55.45000076293945,23419800.0 2018-06-15,55.11000061035156,55.380001068115234,54.58000183105469,55.16999816894531,39194700.0 2018-06-18,53.220001220703125,54.29999923706055,52.34000015258789,54.29999923706055,40764400.0 2018-06-19,52.93000030517578,52.95000076293945,51.880001068115234,52.13999938964844,31780900.0 2018-06-20,53.459999084472656,53.75,52.689998626708984,53.189998626708984,21403000.0 2018-06-21,52.189998626708984,54.529998779296875,51.939998626708984,54.380001068115234,44435600.0 2018-06-22,52.5,53.09000015258789,52.29999923706055,52.619998931884766,34682100.0 2018-06-25,50.709999084472656,51.75,49.90999984741211,51.16999816894531,45356500.0 2018-06-26,49.66999816894531,50.40999984741211,49.36000061035156,49.95000076293945,37543000.0 2018-06-27,48.7599983215332,50.060001373291016,48.75,49.34000015258789,33338800.0 2018-06-28,49.25,49.4900016784668,48.5,48.58000183105469,29055700.0 2018-06-29,49.709999084472656,50.11000061035156,49.5,49.529998779296875,28906500.0 2018-07-02,50.20000076293945,50.27000045776367,48.83000183105469,49.040000915527344,23755500.0 2018-07-03,49.470001220703125,50.86000061035156,49.43000030517578,50.58000183105469,16327900.0 2018-07-05,50.75,50.959999084472656,49.75,49.97999954223633,26163500.0 2018-07-06,51.369998931884766,51.5,50.400001525878906,50.77000045776367,19968000.0 2018-07-09,51.86000061035156,51.88999938964844,51.0,51.63999938964844,21361600.0 2018-07-10,52.15999984741211,52.2599983215332,51.84000015258789,52.099998474121094,17362900.0 2018-07-11,51.20000076293945,51.869998931884766,51.189998626708984,51.689998626708984,18665600.0 2018-07-12,52.349998474121094,52.47999954223633,51.72999954223633,52.04999923706055,20292700.0 2018-07-13,52.220001220703125,52.41999816894531,51.7599983215332,52.400001525878906,13749300.0 2018-07-16,52.0099983215332,52.31999969482422,51.869998931884766,52.150001525878906,15951500.0 2018-07-17,51.75,51.880001068115234,51.0099983215332,51.04999923706055,15754500.0 2018-07-18,51.720001220703125,51.970001220703125,51.470001220703125,51.869998931884766,14649000.0 2018-07-19,51.97999954223633,52.0099983215332,51.04999923706055,51.599998474121094,15954600.0 2018-07-20,51.90999984741211,52.06999969482422,51.33000183105469,51.83000183105469,17380500.0 2018-07-23,52.310001373291016,52.5,51.33000183105469,51.77000045776367,15945500.0 2018-07-24,52.18000030517578,53.29999923706055,52.08000183105469,52.7599983215332,17788700.0 2018-07-25,52.43000030517578,52.45000076293945,51.09000015258789,52.209999084472656,19854800.0 2018-07-26,52.15999984741211,53.18000030517578,51.869998931884766,52.45000076293945,28282500.0 2018-07-27,47.68000030517578,49.20000076293945,47.47999954223633,48.7599983215332,67816700.0 2018-07-30,47.689998626708984,47.9900016784668,46.43000030517578,47.630001068115234,35696600.0 2018-07-31,48.099998474121094,48.68000030517578,47.689998626708984,48.2400016784668,36581200.0 2018-08-01,48.810001373291016,48.90999984741211,48.0,48.060001373291016,28060700.0 2018-08-02,49.47999954223633,49.52000045776367,48.20000076293945,48.5,26452500.0 2018-08-03,49.630001068115234,49.779998779296875,49.16999816894531,49.5,22008200.0 2018-08-06,49.29999923706055,49.310001373291016,48.31999969482422,48.77000045776367,26669000.0 2018-08-07,49.70000076293945,49.83000183105469,49.40999984741211,49.43000030517578,28322700.0 2018-08-08,49.959999084472656,50.130001068115234,49.439998626708984,49.599998474121094,21990600.0 2018-08-09,50.13999938964844,50.599998474121094,49.720001220703125,49.86000061035156,23795600.0 2018-08-10,48.849998474121094,49.16999816894531,48.29999923706055,48.5099983215332,28712400.0 2018-08-13,48.45000076293945,49.2400016784668,48.380001068115234,48.91999816894531,17070600.0 2018-08-14,48.119998931884766,48.7599983215332,47.650001525878906,48.66999816894531,23061600.0 2018-08-15,47.459999084472656,48.0,46.900001525878906,47.779998779296875,26739900.0 2018-08-16,47.16999816894531,47.95000076293945,47.04999923706055,47.75,24358000.0 2018-08-17,47.099998474121094,47.38999938964844,46.33000183105469,47.0,26382000.0 2018-08-20,46.5,47.119998931884766,46.189998626708984,47.04999923706055,24334000.0 2018-08-21,47.619998931884766,47.849998474121094,46.63999938964844,46.65999984741211,19254300.0 2018-08-22,47.04999923706055,47.349998474121094,46.91999816894531,47.25,23182500.0 2018-08-23,46.97999954223633,47.16999816894531,46.709999084472656,46.86000061035156,31343200.0 2018-08-24,47.65999984741211,47.88999938964844,47.08000183105469,47.290000915527344,18214700.0 2018-08-27,48.349998474121094,48.38999938964844,47.630001068115234,48.0,17170300.0 2018-08-28,48.56999969482422,48.790000915527344,48.310001373291016,48.54999923706055,13472400.0 2018-08-29,48.75,48.86000061035156,48.400001525878906,48.70000076293945,13479100.0 2018-08-30,48.2400016784668,48.83000183105469,48.09000015258789,48.52000045776367,16418800.0 2018-08-31,48.43000030517578,48.560001373291016,47.91999816894531,47.959999084472656,16484000.0 2018-09-04,47.959999084472656,48.43000030517578,47.560001373291016,48.380001068115234,15682900.0 2018-09-05,47.720001220703125,48.119998931884766,47.470001220703125,47.75,20857200.0 2018-09-06,47.2599983215332,47.959999084472656,47.209999084472656,47.7599983215332,19318100.0 2018-09-07,46.45000076293945,47.47999954223633,46.36000061035156,46.90999984741211,25958300.0 2018-09-10,46.29999923706055,46.7599983215332,46.22999954223633,46.560001373291016,21522400.0 2018-09-11,44.93000030517578,46.029998779296875,44.88999938964844,46.0,32455300.0 2018-09-12,44.93000030517578,44.97999954223633,44.060001373291016,44.560001373291016,29778700.0 2018-09-13,45.56999969482422,45.849998474121094,45.11000061035156,45.68000030517578,18657100.0 2018-09-14,45.540000915527344,45.970001220703125,45.349998474121094,45.779998779296875,22998700.0 2018-09-17,45.41999816894531,45.900001525878906,45.189998626708984,45.290000915527344,17603200.0 2018-09-18,46.099998474121094,46.529998779296875,45.40999984741211,45.58000183105469,20528100.0 2018-09-19,46.150001525878906,46.439998626708984,45.88999938964844,46.09000015258789,15918900.0 2018-09-20,47.20000076293945,47.36000061035156,46.52000045776367,46.779998779296875,21999300.0 2018-09-21,46.65999984741211,47.41999816894531,46.369998931884766,47.119998931884766,52650600.0 2018-09-24,46.90999984741211,47.0,46.150001525878906,46.310001373291016,17847000.0 2018-09-25,45.90999984741211,46.38999938964844,45.79999923706055,46.220001220703125,23389900.0 2018-09-26,45.70000076293945,46.29999923706055,45.58000183105469,46.040000915527344,23957700.0 2018-09-27,45.880001068115234,46.16999816894531,45.72999954223633,45.90999984741211,15415500.0 2018-09-28,47.290000915527344,47.75,45.459999084472656,45.619998931884766,46223500.0 2018-10-01,46.45000076293945,47.220001220703125,46.20000076293945,46.790000915527344,23796200.0 2018-10-02,48.099998474121094,48.880001068115234,47.31999969482422,47.5099983215332,42121100.0 2018-10-03,48.7599983215332,49.720001220703125,48.560001373291016,48.619998931884766,39211900.0 2018-10-04,48.130001068115234,48.86000061035156,47.619998931884766,48.84000015258789,30108300.0 2018-10-05,47.029998779296875,48.34000015258789,46.65999984741211,48.22999954223633,28901400.0 2018-10-08,47.029998779296875,47.349998474121094,46.52000045776367,46.959999084472656,19376800.0 2018-10-09,46.54999923706055,47.619998931884766,46.540000915527344,47.18000030517578,23285700.0 2018-10-10,44.79999923706055,46.119998931884766,44.79999923706055,46.060001373291016,43109500.0 2018-10-11,44.22999954223633,45.61000061035156,43.72999954223633,45.150001525878906,43648800.0 2018-10-12,44.880001068115234,45.34000015258789,44.22999954223633,45.27000045776367,32087400.0 2018-10-15,44.529998779296875,45.13999938964844,44.439998626708984,44.630001068115234,21633000.0 2018-10-16,45.939998626708984,46.0099983215332,44.83000183105469,44.900001525878906,21472000.0 2018-10-17,45.88999938964844,46.33000183105469,45.540000915527344,46.0,23124400.0 2018-10-18,44.970001220703125,45.75,44.83000183105469,45.650001525878906,26638800.0 2018-10-19,44.0,45.18000030517578,43.86000061035156,45.02000045776367,28368500.0 2018-10-22,45.0099983215332,45.34000015258789,44.099998474121094,44.5,34508800.0 2018-10-23,44.5,45.09000015258789,43.90999984741211,44.18000030517578,38590300.0 2018-10-24,42.41999816894531,44.36000061035156,42.36000061035156,44.15999984741211,33631800.0 2018-10-25,44.310001373291016,44.939998626708984,43.279998779296875,43.540000915527344,48255300.0 2018-10-26,45.689998626708984,46.439998626708984,44.70000076293945,45.59000015258789,67280400.0 2018-10-29,45.400001525878906,46.75,44.439998626708984,46.5,35732200.0 2018-10-30,47.7599983215332,47.880001068115234,45.459999084472656,45.529998779296875,43975200.0 2018-10-31,46.880001068115234,48.560001373291016,46.83000183105469,48.290000915527344,33369100.0 2018-11-01,48.220001220703125,48.470001220703125,46.86000061035156,46.95000076293945,28335300.0 2018-11-02,47.11000061035156,48.25,46.75,48.130001068115234,30759800.0 2018-11-05,47.970001220703125,48.25,46.91999816894531,47.34000015258789,23751200.0 2018-11-06,47.25,47.91999816894531,47.029998779296875,47.79999923706055,23839600.0 2018-11-07,48.720001220703125,48.75,47.59000015258789,47.630001068115234,29913200.0 2018-11-08,48.9900016784668,49.290000915527344,48.459999084472656,48.4900016784668,26581700.0 2018-11-09,48.11000061035156,49.029998779296875,47.869998931884766,48.790000915527344,21761400.0 2018-11-12,46.650001525878906,47.79999923706055,46.599998474121094,47.709999084472656,24412800.0 2018-11-13,47.38999938964844,48.25,46.9900016784668,46.9900016784668,29315900.0 2018-11-14,47.09000015258789,47.970001220703125,46.88999938964844,47.849998474121094,25632700.0 2018-11-15,48.11000061035156,48.2400016784668,46.720001220703125,47.0099983215332,29581000.0 2018-11-16,48.83000183105469,49.04999923706055,47.689998626708984,47.77000045776367,31670600.0 2018-11-19,48.0,49.150001525878906,47.779998779296875,48.61000061035156,26859000.0 2018-11-20,47.38999938964844,48.119998931884766,47.09000015258789,47.400001525878906,29200800.0 2018-11-21,47.029998779296875,47.880001068115234,47.02000045776367,47.849998474121094,19011400.0 2018-11-23,46.540000915527344,47.06999969482422,46.52000045776367,46.689998626708984,8906900.0 2018-11-26,47.45000076293945,47.459999084472656,46.70000076293945,47.27000045776367,20723000.0 2018-11-27,48.06999969482422,48.220001220703125,46.59000015258789,46.939998626708984,27621000.0 2018-11-28,48.86000061035156,48.880001068115234,47.650001525878906,47.939998626708984,28003200.0 2018-11-29,47.70000076293945,48.560001373291016,47.630001068115234,48.4900016784668,23592500.0 2018-11-30,49.310001373291016,49.31999969482422,47.560001373291016,47.95000076293945,43313700.0 2018-12-03,50.130001068115234,50.5,49.529998779296875,50.0,30870400.0 2018-12-04,47.75,49.599998474121094,47.68000030517578,49.52000045776367,35397700.0 2018-12-06,48.369998931884766,48.38999938964844,46.52000045776367,46.79999923706055,31661700.0 2018-12-07,46.2400016784668,48.060001373291016,46.22999954223633,47.939998626708984,34016400.0 2018-12-10,47.209999084472656,47.459999084472656,46.0099983215332,46.279998779296875,23289000.0 2018-12-11,47.380001068115234,48.59000015258789,47.130001068115234,47.900001525878906,23851000.0 2018-12-12,47.83000183105469,48.63999938964844,47.40999984741211,48.58000183105469,31305000.0 2018-12-13,48.290000915527344,48.58000183105469,47.86000061035156,48.2599983215332,19526000.0 2018-12-14,47.86000061035156,48.7599983215332,47.849998474121094,47.88999938964844,26372100.0 2018-12-17,47.08000183105469,48.40999984741211,46.65999984741211,47.86000061035156,26598700.0 2018-12-18,47.7400016784668,48.45000076293945,47.36000061035156,47.470001220703125,29014300.0 2018-12-19,45.56999969482422,47.72999954223633,45.380001068115234,47.4900016784668,39717600.0 2018-12-20,45.540000915527344,46.310001373291016,45.0099983215332,45.40999984741211,37750900.0 2018-12-21,44.84000015258789,46.650001525878906,44.79999923706055,45.75,52768300.0 2018-12-24,43.59000015258789,45.16999816894531,43.540000915527344,44.630001068115234,19241600.0 2018-12-26,46.189998626708984,46.20000076293945,43.5099983215332,44.0,28677600.0 2018-12-27,46.36000061035156,46.380001068115234,44.66999816894531,45.619998931884766,29970700.0 2018-12-28,46.75,47.7400016784668,46.29999923706055,46.5099983215332,24758700.0 2018-12-31,46.93000030517578,47.47999954223633,46.54999923706055,47.09000015258789,20490400.0 2019-01-02,47.08000183105469,47.470001220703125,45.77000045776367,45.959999084472656,18774600.0 2019-01-03,44.4900016784668,46.279998779296875,44.38999938964844,46.150001525878906,32267300.0 2019-01-04,47.220001220703125,47.56999969482422,45.540000915527344,45.84000015258789,35447300.0 2019-01-07,47.439998626708984,48.0,46.75,47.099998474121094,22736800.0 2019-01-08,47.7400016784668,48.029998779296875,46.779998779296875,47.79999923706055,22749200.0 2019-01-09,48.0099983215332,48.56999969482422,47.779998779296875,47.959999084472656,22554500.0 2019-01-10,48.560001373291016,48.650001525878906,47.40999984741211,47.75,27202600.0 2019-01-11,48.93000030517578,49.290000915527344,48.04999923706055,48.099998474121094,21751300.0 2019-01-14,48.349998474121094,48.83000183105469,48.29999923706055,48.459999084472656,19193900.0 2019-01-15,48.599998474121094,49.130001068115234,48.439998626708984,48.709999084472656,22480800.0 2019-01-16,48.130001068115234,48.88999938964844,48.08000183105469,48.599998474121094,19057700.0 2019-01-17,48.470001220703125,48.84000015258789,47.90999984741211,48.0,17448700.0 2019-01-18,49.189998626708984,49.380001068115234,48.689998626708984,49.11000061035156,29874600.0 2019-01-22,48.27000045776367,48.97999954223633,47.869998931884766,48.959999084472656,25940700.0 2019-01-23,47.939998626708984,48.79999923706055,47.52000045776367,48.40999984741211,18960700.0 2019-01-24,49.7599983215332,50.040000915527344,48.599998474121094,48.70000076293945,50578300.0 2019-01-25,47.040000915527344,47.43000030517578,45.75,46.849998474121094,86455700.0 2019-01-28,46.709999084472656,46.72999954223633,46.04999923706055,46.130001068115234,35928700.0 2019-01-29,46.540000915527344,46.970001220703125,46.33000183105469,46.779998779296875,20988300.0 2019-01-30,47.540000915527344,47.68000030517578,46.45000076293945,46.68000030517578,26931700.0 2019-01-31,47.119998931884766,47.18000030517578,46.099998474121094,46.70000076293945,43051300.0 2019-02-01,48.72999954223633,49.04999923706055,47.0099983215332,47.060001373291016,37442900.0 2019-02-04,49.220001220703125,49.2400016784668,48.2400016784668,48.619998931884766,20905000.0 2019-02-05,50.0099983215332,50.720001220703125,49.18000030517578,49.18000030517578,31641600.0 2019-02-06,49.900001525878906,50.63999938964844,49.81999969482422,49.95000076293945,21647800.0 2019-02-07,49.22999954223633,49.849998474121094,48.68000030517578,49.5,27825900.0 2019-02-08,48.84000015258789,49.02000045776367,48.0099983215332,48.77000045776367,18851200.0 2019-02-11,48.77000045776367,49.31999969482422,48.58000183105469,49.02000045776367,18004100.0 2019-02-12,50.0099983215332,50.13999938964844,49.27000045776367,49.36000061035156,18050100.0 2019-02-13,50.470001220703125,50.810001373291016,50.0,50.130001068115234,17712800.0 2019-02-14,50.810001373291016,51.040000915527344,50.349998474121094,50.40999984741211,17545400.0 2019-02-15,51.65999984741211,51.66999816894531,51.09000015258789,51.25,22520400.0 2019-02-19,51.400001525878906,51.709999084472656,51.34000015258789,51.349998474121094,15611800.0 2019-02-20,51.38999938964844,51.72999954223633,51.060001373291016,51.630001068115234,21607700.0 2019-02-21,51.40999984741211,51.84000015258789,51.209999084472656,51.31999969482422,16162100.0 2019-02-22,52.4900016784668,52.97999954223633,52.060001373291016,52.70000076293945,31934100.0 2019-02-25,53.099998474121094,53.61000061035156,52.86000061035156,53.060001373291016,20711800.0 2019-02-26,53.22999954223633,53.369998931884766,52.90999984741211,53.0099983215332,16082200.0 2019-02-27,53.2400016784668,53.380001068115234,52.5099983215332,52.7599983215332,17590300.0 2019-02-28,52.959999084472656,53.18000030517578,52.810001373291016,52.91999816894531,18388800.0 2019-03-01,53.29999923706055,53.68000030517578,52.88999938964844,53.439998626708984,18359300.0 2019-03-04,53.939998626708984,54.099998474121094,53.209999084472656,53.75,21706100.0 2019-03-05,53.68000030517578,53.9900016784668,53.11000061035156,53.849998474121094,21057700.0 2019-03-06,52.95000076293945,53.650001525878906,52.939998626708984,53.630001068115234,14740500.0 2019-03-07,52.599998474121094,52.9900016784668,52.36000061035156,52.77000045776367,17803000.0 2019-03-08,52.47999954223633,52.560001373291016,51.70000076293945,51.970001220703125,16793900.0 2019-03-11,53.349998474121094,53.650001525878906,52.56999969482422,52.880001068115234,18963000.0 2019-03-12,53.56999969482422,53.959999084472656,53.18000030517578,53.34000015258789,20782100.0 2019-03-13,54.369998931884766,54.56999969482422,53.650001525878906,54.0,25522300.0 2019-03-14,53.439998626708984,54.45000076293945,53.33000183105469,54.29999923706055,26647100.0 2019-03-15,54.33000183105469,54.689998626708984,53.68000030517578,53.68000030517578,46512500.0 2019-03-18,54.099998474121094,54.5099983215332,53.869998931884766,54.41999816894531,16274000.0 2019-03-19,54.16999816894531,54.650001525878906,54.0,54.470001220703125,18274800.0 2019-03-20,53.81999969482422,54.400001525878906,53.61000061035156,54.060001373291016,24325300.0 2019-03-21,54.63999938964844,54.9900016784668,53.84000015258789,53.91999816894531,19127200.0 2019-03-22,53.2599983215332,54.619998931884766,53.209999084472656,54.400001525878906,21438400.0 2019-03-25,52.779998779296875,53.54999923706055,52.380001068115234,52.970001220703125,16971400.0 2019-03-26,53.439998626708984,53.77000045776367,53.040000915527344,53.31999969482422,17724300.0 2019-03-27,53.15999984741211,53.86000061035156,52.939998626708984,53.59000015258789,19656000.0 2019-03-28,53.11000061035156,53.439998626708984,52.77000045776367,53.25,13607900.0 2019-03-29,53.70000076293945,54.040000915527344,53.47999954223633,53.79999923706055,18736100.0 2019-04-01,54.5099983215332,54.56999969482422,54.099998474121094,54.34000015258789,17830400.0 2019-04-02,54.36000061035156,54.79999923706055,54.22999954223633,54.529998779296875,13704500.0 2019-04-03,55.47999954223633,55.9900016784668,54.88999938964844,55.029998779296875,24552800.0 2019-04-04,55.91999816894531,56.13999938964844,55.27000045776367,55.27000045776367,16520500.0 2019-04-05,55.599998474121094,55.95000076293945,54.869998931884766,55.75,19268400.0 2019-04-08,55.68000030517578,55.7400016784668,55.20000076293945,55.279998779296875,11758800.0 2019-04-09,55.31999969482422,55.43000030517578,54.900001525878906,55.349998474121094,13339700.0 2019-04-10,55.75,55.86000061035156,55.31999969482422,55.31999969482422,13084000.0 2019-04-11,55.79999923706055,56.06999969482422,55.630001068115234,55.7599983215332,10845800.0 2019-04-12,56.41999816894531,56.4900016784668,55.84000015258789,56.209999084472656,12910200.0 2019-04-15,56.279998779296875,56.560001373291016,55.91999816894531,56.459999084472656,11676900.0 2019-04-16,56.709999084472656,57.470001220703125,56.06999969482422,56.65999984741211,30301900.0 2019-04-17,58.560001373291016,59.59000015258789,58.119998931884766,58.439998626708984,38788400.0 2019-04-18,58.4900016784668,58.880001068115234,58.119998931884766,58.709999084472656,20464200.0 2019-04-22,58.81999969482422,58.83000183105469,57.880001068115234,58.150001525878906,12327500.0 2019-04-23,58.779998779296875,58.97999954223633,58.5,58.88999938964844,17739900.0 2019-04-24,58.720001220703125,59.290000915527344,58.13999938964844,58.52000045776367,17723700.0 2019-04-25,57.61000061035156,58.380001068115234,57.22999954223633,58.29999923706055,27949900.0 2019-04-26,52.43000030517578,53.09000015258789,51.52000045776367,52.7400016784668,72364500.0 2019-04-29,51.11000061035156,52.43000030517578,51.0,52.16999816894531,42142300.0 2019-04-30,51.040000915527344,51.43000030517578,50.869998931884766,51.0,27130900.0 2019-05-01,50.7599983215332,51.599998474121094,50.7400016784668,51.099998474121094,20467600.0 2019-05-02,50.54999923706055,51.33000183105469,50.119998931884766,50.79999923706055,22655400.0 2019-05-03,51.75,51.81999969482422,50.72999954223633,51.08000183105469,25656600.0 2019-05-06,51.220001220703125,51.279998779296875,50.189998626708984,50.25,26245200.0 2019-05-07,50.47999954223633,50.880001068115234,49.93000030517578,50.599998474121094,29713400.0 2019-05-08,49.2400016784668,50.790000915527344,49.06999969482422,50.20000076293945,36812400.0 2019-05-09,46.619998931884766,48.290000915527344,46.04999923706055,47.900001525878906,59642200.0 2019-05-10,46.20000076293945,46.79999923706055,45.099998474121094,46.439998626708984,42522800.0 2019-05-13,44.7599983215332,45.63999938964844,44.70000076293945,45.33000183105469,39091900.0 2019-05-14,45.16999816894531,45.4900016784668,44.869998931884766,45.18000030517578,24706500.0 2019-05-15,45.619998931884766,45.75,44.7599983215332,44.91999816894531,23407900.0 2019-05-16,45.529998779296875,45.95000076293945,45.41999816894531,45.470001220703125,19954700.0 2019-05-17,44.88999938964844,45.72999954223633,44.7599983215332,45.18000030517578,22500400.0 2019-05-20,43.560001373291016,44.52000045776367,43.45000076293945,44.0,28675000.0 2019-05-21,44.459999084472656,44.779998779296875,44.18000030517578,44.34000015258789,25543400.0 2019-05-22,44.0,44.459999084472656,43.849998474121094,44.150001525878906,16932500.0 2019-05-23,44.529998779296875,44.7400016784668,42.86000061035156,43.369998931884766,35783900.0 2019-05-24,44.56999969482422,45.04999923706055,44.4900016784668,44.59000015258789,27168100.0 2019-05-28,43.56999969482422,44.689998626708984,43.29999923706055,44.65999984741211,34779900.0 2019-05-29,44.22999954223633,44.529998779296875,43.33000183105469,43.349998474121094,28450300.0 2019-05-30,44.72999954223633,45.029998779296875,44.22999954223633,44.29999923706055,21618900.0 2019-05-31,44.040000915527344,44.970001220703125,43.93000030517578,44.18000030517578,25532500.0 2019-06-03,43.459999084472656,44.59000015258789,43.20000076293945,44.25,31155700.0 2019-06-04,44.790000915527344,44.86000061035156,43.77000045776367,44.15999984741211,28094900.0 2019-06-05,44.54999923706055,45.18000030517578,44.189998626708984,45.11000061035156,20802000.0 2019-06-06,45.099998474121094,45.16999816894531,44.5099983215332,44.75,19076200.0 2019-06-07,46.029998779296875,46.119998931884766,45.099998474121094,45.25,24370300.0 2019-06-10,46.79999923706055,47.189998626708984,46.20000076293945,46.22999954223633,20806100.0 2019-06-11,46.849998474121094,47.31999969482422,46.52000045776367,47.2599983215332,18415500.0 2019-06-12,46.31999969482422,46.66999816894531,46.25,46.66999816894531,15900600.0 2019-06-13,46.70000076293945,46.959999084472656,46.529998779296875,46.599998474121094,12267600.0 2019-06-14,46.189998626708984,46.41999816894531,45.54999923706055,45.83000183105469,15381100.0 2019-06-17,46.130001068115234,46.529998779296875,45.79999923706055,46.13999938964844,12643300.0 2019-06-18,47.369998931884766,48.0,46.599998474121094,46.75,25732300.0 2019-06-19,47.06999969482422,47.58000183105469,47.0,47.47999954223633,17436400.0 2019-06-20,47.189998626708984,48.04999923706055,46.869998931884766,47.869998931884766,20126800.0 2019-06-21,47.459999084472656,47.72999954223633,46.79999923706055,46.95000076293945,31096300.0 2019-06-24,47.630001068115234,47.849998474121094,47.16999816894531,47.400001525878906,14479900.0 2019-06-25,46.849998474121094,47.68000030517578,46.79999923706055,47.560001373291016,16665600.0 2019-06-26,48.189998626708984,48.47999954223633,47.560001373291016,47.650001525878906,21886300.0 2019-06-27,47.459999084472656,48.41999816894531,47.2400016784668,48.150001525878906,23062900.0 2019-06-28,47.869998931884766,48.20000076293945,47.68000030517578,47.77000045776367,26646200.0 2019-07-01,48.04999923706055,49.45000076293945,47.75,49.290000915527344,27423300.0 2019-07-02,48.119998931884766,48.220001220703125,47.689998626708984,47.90999984741211,15381600.0 2019-07-03,48.52000045776367,48.560001373291016,48.0,48.18000030517578,10739100.0 2019-07-05,48.08000183105469,48.18000030517578,47.439998626708984,48.029998779296875,14339200.0 2019-07-08,47.81999969482422,47.95000076293945,47.06999969482422,47.619998931884766,16564300.0 2019-07-09,47.75,47.79999923706055,47.130001068115234,47.36000061035156,17853200.0 2019-07-10,48.209999084472656,48.61000061035156,47.900001525878906,47.91999816894531,16032300.0 2019-07-11,48.599998474121094,48.779998779296875,48.310001373291016,48.560001373291016,16615100.0 2019-07-12,49.91999816894531,49.93000030517578,48.810001373291016,49.0,20148700.0 2019-07-15,50.119998931884766,50.25,49.77000045776367,50.0,14345100.0 2019-07-16,49.16999816894531,50.0,48.959999084472656,49.90999984741211,17131400.0 2019-07-17,49.38999938964844,49.70000076293945,49.2400016784668,49.5,11928600.0 2019-07-18,49.939998626708984,49.9900016784668,48.88999938964844,49.279998779296875,15671600.0 2019-07-19,50.27000045776367,50.65999984741211,49.90999984741211,49.959999084472656,29141100.0 2019-07-22,51.349998474121094,51.52000045776367,49.88999938964844,50.0099983215332,21688000.0 2019-07-23,51.75,52.0,51.29999923706055,52.0,18413500.0 2019-07-24,52.91999816894531,52.970001220703125,51.79999923706055,51.97999954223633,20896400.0 2019-07-25,52.15999984741211,52.599998474121094,51.880001068115234,52.5099983215332,27765400.0 2019-07-26,51.59000015258789,53.5,51.529998779296875,52.689998626708984,36401500.0 2019-07-29,52.5099983215332,52.560001373291016,50.779998779296875,51.529998779296875,21897500.0 2019-07-30,51.70000076293945,52.310001373291016,51.560001373291016,51.709999084472656,16487700.0 2019-07-31,50.54999923706055,51.720001220703125,50.04999923706055,51.5099983215332,24169800.0 2019-08-01,49.5,51.88999938964844,49.470001220703125,50.52000045776367,34020800.0 2019-08-02,48.68000030517578,49.36000061035156,48.5,49.09000015258789,27881600.0 2019-08-05,46.970001220703125,47.959999084472656,46.56999969482422,47.7599983215332,38936600.0 2019-08-06,46.959999084472656,47.560001373291016,46.77000045776367,47.150001525878906,26119600.0 2019-08-07,46.72999954223633,46.880001068115234,45.970001220703125,46.29999923706055,29440400.0 2019-08-08,47.16999816894531,47.369998931884766,45.90999984741211,46.15999984741211,30643700.0 2019-08-09,45.97999954223633,47.0,45.779998779296875,46.939998626708984,24975500.0 2019-08-12,45.599998474121094,46.06999969482422,45.439998626708984,45.7599983215332,18494300.0 2019-08-13,46.84000015258789,47.04999923706055,45.36000061035156,45.4900016784668,28959500.0 2019-08-14,45.869998931884766,46.630001068115234,45.650001525878906,46.060001373291016,25650200.0 2019-08-15,45.70000076293945,46.18000030517578,45.439998626708984,46.099998474121094,21896000.0 2019-08-16,46.5,46.68000030517578,46.060001373291016,46.34000015258789,22701800.0 2019-08-19,47.22999954223633,47.599998474121094,47.040000915527344,47.459999084472656,21403600.0 2019-08-20,46.599998474121094,47.119998931884766,46.459999084472656,47.029998779296875,23113300.0 2019-08-21,47.150001525878906,47.290000915527344,46.88999938964844,47.11000061035156,15915000.0 2019-08-22,46.779998779296875,47.43000030517578,46.689998626708984,47.279998779296875,19783000.0 2019-08-23,44.959999084472656,46.630001068115234,44.79999923706055,46.349998474121094,32814000.0 2019-08-26,45.560001373291016,45.81999969482422,45.25,45.81999969482422,22080500.0 2019-08-27,45.790000915527344,46.119998931884766,45.5,45.869998931884766,16925500.0 2019-08-28,45.790000915527344,45.90999984741211,45.369998931884766,45.70000076293945,14888800.0 2019-08-29,46.869998931884766,47.220001220703125,46.400001525878906,46.459999084472656,17803800.0 2019-08-30,47.40999984741211,47.790000915527344,47.15999984741211,47.2400016784668,16922600.0 2019-09-03,46.97999954223633,47.220001220703125,46.5,47.119998931884766,15003800.0 2019-09-04,48.91999816894531,48.95000076293945,47.540000915527344,47.560001373291016,23450700.0 2019-09-05,50.099998474121094,51.16999816894531,49.869998931884766,49.93000030517578,30014200.0 2019-09-06,50.91999816894531,50.9900016784668,50.06999969482422,50.25,17067900.0 2019-09-09,51.59000015258789,52.029998779296875,51.02000045776367,51.060001373291016,20749700.0 2019-09-10,51.81999969482422,51.84000015258789,50.83000183105469,51.33000183105469,18532000.0 2019-09-11,52.790000915527344,52.790000915527344,51.380001068115234,51.599998474121094,18968900.0 2019-09-12,53.0099983215332,53.33000183105469,52.06999969482422,53.0,23308700.0 2019-09-13,52.540000915527344,53.0,52.22999954223633,52.7599983215332,18010800.0 2019-09-16,52.20000076293945,52.290000915527344,51.70000076293945,51.900001525878906,13354600.0 2019-09-17,51.95000076293945,52.13999938964844,51.349998474121094,52.04999923706055,19641100.0 2019-09-18,51.7400016784668,52.130001068115234,51.15999984741211,52.130001068115234,14906800.0 2019-09-19,51.56999969482422,51.9900016784668,51.5,51.70000076293945,11428400.0 2019-09-20,50.720001220703125,51.880001068115234,50.560001373291016,51.599998474121094,37067900.0 2019-09-23,50.900001525878906,51.22999954223633,50.38999938964844,50.83000183105469,18916600.0 2019-09-24,49.81999969482422,51.18000030517578,49.63999938964844,51.099998474121094,28197400.0 2019-09-25,51.02000045776367,51.209999084472656,49.41999816894531,49.75,19486700.0 2019-09-26,50.91999816894531,51.150001525878906,50.34000015258789,50.97999954223633,11351800.0 2019-09-27,50.779998779296875,51.220001220703125,50.34000015258789,50.630001068115234,14845700.0 2019-09-30,51.529998779296875,51.599998474121094,50.939998626708984,51.189998626708984,13652100.0 2019-10-01,50.7599983215332,52.2400016784668,50.43000030517578,51.970001220703125,18413100.0 2019-10-02,49.38999938964844,50.369998931884766,48.97999954223633,50.310001373291016,20078700.0 2019-10-03,50.029998779296875,50.06999969482422,48.529998779296875,49.5,16320100.0 2019-10-04,50.91999816894531,50.970001220703125,50.029998779296875,50.349998474121094,12644900.0 2019-10-07,50.619998931884766,51.22999954223633,50.560001373291016,50.70000076293945,12081400.0 2019-10-08,49.72999954223633,50.47999954223633,49.61000061035156,50.15999984741211,17409100.0 2019-10-09,50.47999954223633,50.790000915527344,50.150001525878906,50.470001220703125,11834900.0 2019-10-10,51.11000061035156,51.779998779296875,50.400001525878906,50.40999984741211,13907900.0 2019-10-11,52.09000015258789,52.790000915527344,51.81999969482422,52.0,24072500.0 2019-10-14,51.63999938964844,51.95000076293945,51.439998626708984,51.900001525878906,15016800.0 2019-10-15,52.650001525878906,53.06999969482422,51.83000183105469,51.93000030517578,18878100.0 2019-10-16,52.45000076293945,52.560001373291016,52.119998931884766,52.349998474121094,14769300.0 2019-10-17,51.86000061035156,52.84000015258789,51.380001068115234,52.63999938964844,16533900.0 2019-10-18,51.36000061035156,51.81999969482422,51.029998779296875,51.75,16974100.0 2019-10-21,52.130001068115234,52.16999816894531,51.34000015258789,51.52000045776367,12189000.0 2019-10-22,52.0099983215332,52.31999969482422,51.88999938964844,51.900001525878906,13114300.0 2019-10-23,51.720001220703125,51.959999084472656,51.20000076293945,51.369998931884766,15887500.0 2019-10-24,52.22999954223633,52.43000030517578,51.43000030517578,52.09000015258789,23413000.0 2019-10-25,56.459999084472656,56.61000061035156,53.91999816894531,54.189998626708984,59767700.0 2019-10-28,56.7599983215332,56.810001373291016,56.060001373291016,56.380001068115234,32307500.0 2019-10-29,56.34000015258789,57.2400016784668,56.2400016784668,56.369998931884766,18155800.0 2019-10-30,56.599998474121094,56.630001068115234,55.619998931884766,56.31999969482422,15248000.0 2019-10-31,56.529998779296875,56.599998474121094,55.619998931884766,56.33000183105469,19249700.0 2019-11-01,56.5099983215332,56.650001525878906,55.619998931884766,55.939998626708984,17953500.0 2019-11-04,57.61000061035156,57.79999923706055,56.849998474121094,56.93000030517578,19068000.0 2019-11-05,57.54999923706055,58.349998474121094,57.209999084472656,57.470001220703125,20865400.0 2019-11-06,57.599998474121094,57.709999084472656,56.97999954223633,57.4900016784668,17721000.0 2019-11-07,58.04999923706055,58.54999923706055,57.86000061035156,58.0,16962800.0 2019-11-08,58.27000045776367,58.29999923706055,57.310001373291016,57.849998474121094,11888900.0 2019-11-11,58.349998474121094,58.5,57.900001525878906,57.970001220703125,11228900.0 2019-11-12,58.20000076293945,58.79999923706055,58.029998779296875,58.400001525878906,11952500.0 2019-11-13,57.88999938964844,57.970001220703125,57.349998474121094,57.869998931884766,15332700.0 2019-11-14,57.810001373291016,58.040000915527344,57.56999969482422,57.61000061035156,12119000.0 2019-11-15,57.959999084472656,58.70000076293945,57.619998931884766,58.16999816894531,16112100.0 2019-11-18,58.25,58.47999954223633,57.56999969482422,57.70000076293945,16097500.0 2019-11-19,58.349998474121094,58.650001525878906,57.75,58.47999954223633,17061900.0 2019-11-20,57.900001525878906,58.36000061035156,57.369998931884766,58.2599983215332,18542300.0 2019-11-21,58.220001220703125,58.29999923706055,57.40999984741211,57.4900016784668,16139000.0 2019-11-22,57.61000061035156,58.650001525878906,57.4900016784668,58.34000015258789,15690200.0 2019-11-25,58.810001373291016,58.84000015258789,58.0,58.0,15011700.0 2019-11-26,58.900001525878906,59.130001068115234,58.45000076293945,58.95000076293945,22338700.0 2019-11-27,58.5099983215332,58.59000015258789,57.90999984741211,58.529998779296875,18184200.0 2019-11-29,58.04999923706055,58.29999923706055,57.790000915527344,58.150001525878906,9481100.0 2019-12-02,57.65999984741211,58.689998626708984,57.470001220703125,58.54999923706055,19154500.0 2019-12-03,56.06999969482422,56.86000061035156,55.75,56.86000061035156,25737400.0 2019-12-04,56.02000045776367,56.65999984741211,55.86000061035156,56.65999984741211,18881400.0 2019-12-05,56.08000183105469,56.40999984741211,55.7599983215332,56.40999984741211,17673700.0 2019-12-06,56.810001373291016,56.9900016784668,56.41999816894531,56.65999984741211,16476800.0 2019-12-09,56.529998779296875,56.959999084472656,56.5,56.540000915527344,14298600.0 2019-12-10,56.59000015258789,56.83000183105469,56.439998626708984,56.709999084472656,16157900.0 2019-12-11,57.06999969482422,57.16999816894531,56.58000183105469,56.90999984741211,20051100.0 2019-12-12,57.54999923706055,58.04999923706055,56.61000061035156,56.75,27883300.0 2019-12-13,57.790000915527344,58.34000015258789,57.380001068115234,57.54999923706055,22795200.0 2019-12-16,57.70000076293945,58.56999969482422,57.650001525878906,58.209999084472656,19131200.0 2019-12-17,57.29999923706055,58.099998474121094,57.130001068115234,58.0,21653100.0 2019-12-18,57.16999816894531,57.459999084472656,56.939998626708984,57.38999938964844,28261000.0 2019-12-19,57.959999084472656,57.9900016784668,56.970001220703125,57.16999816894531,18865100.0 2019-12-20,58.95000076293945,59.04999923706055,57.88999938964844,58.31999969482422,49953000.0 2019-12-23,59.22999954223633,59.779998779296875,59.040000915527344,59.060001373291016,23593000.0 2019-12-24,59.40999984741211,59.47999954223633,59.15999984741211,59.25,6313200.0 2019-12-26,59.81999969482422,59.849998474121094,59.349998474121094,59.40999984741211,11480300.0 2019-12-27,60.08000183105469,60.47999954223633,59.900001525878906,59.90999984741211,14085800.0 2019-12-30,59.619998931884766,60.04999923706055,59.380001068115234,59.9900016784668,12750500.0 2019-12-31,59.849998474121094,59.93000030517578,59.36000061035156,59.619998931884766,14432900.0 2020-01-02,60.84000015258789,60.970001220703125,60.220001220703125,60.2400016784668,18056000.0 2020-01-03,60.099998474121094,60.70000076293945,59.810001373291016,59.810001373291016,15293900.0 2020-01-06,59.93000030517578,60.20000076293945,59.33000183105469,59.59000015258789,17755200.0 2020-01-07,58.93000030517578,59.79999923706055,58.88999938964844,59.779998779296875,21876100.0 2020-01-08,58.970001220703125,59.31999969482422,58.52000045776367,58.88999938964844,23133500.0 2020-01-09,59.29999923706055,59.5099983215332,58.83000183105469,59.04999923706055,18813300.0 2020-01-10,58.939998626708984,60.08000183105469,58.869998931884766,59.56999969482422,15200600.0 2020-01-13,59.59000015258789,59.779998779296875,59.08000183105469,59.16999816894531,16453300.0 2020-01-14,59.43000030517578,59.7400016784668,59.189998626708984,59.4900016784668,17051200.0 2020-01-15,58.939998626708984,59.650001525878906,58.75,59.29999923706055,18498800.0 2020-01-16,59.65999984741211,59.84000015258789,59.06999969482422,59.2599983215332,21365500.0 2020-01-17,59.599998474121094,60.0,59.2400016784668,59.97999954223633,21803400.0 2020-01-21,60.54999923706055,61.25,59.790000915527344,59.810001373291016,28358500.0 2020-01-22,62.72999954223633,62.849998474121094,60.970001220703125,61.040000915527344,29475100.0 2020-01-23,63.31999969482422,63.709999084472656,62.810001373291016,62.86000061035156,42778700.0 2020-01-24,68.47000122070312,69.29000091552734,66.45999908447266,66.56999969482422,84711000.0 2020-01-27,65.69000244140625,67.41999816894531,65.5999984741211,66.72000122070312,30764000.0 2020-01-28,67.30999755859375,67.58000183105469,65.94000244140625,66.5,30915400.0 2020-01-29,66.33000183105469,68.05999755859375,66.16999816894531,67.62999725341797,18055800.0 2020-01-30,66.47000122070312,66.5,64.93000030517578,65.63999938964844,18522400.0 2020-01-31,63.93000030517578,65.9800033569336,63.66999816894531,65.80000305175781,25268400.0 2020-02-03,64.41999816894531,65.04000091552734,64.30000305175781,64.45999908447266,16646600.0 2020-02-04,65.45999908447266,66.05999755859375,64.91999816894531,65.7699966430664,20970800.0 2020-02-05,67.33999633789062,67.5999984741211,66.12999725341797,66.69000244140625,23401400.0 2020-02-06,67.08999633789062,67.4000015258789,66.7699966430664,67.30000305175781,17408000.0 2020-02-07,66.0199966430664,67.30000305175781,66.01000213623047,66.86000061035156,18134600.0 2020-02-10,66.38999938964844,66.4000015258789,65.44000244140625,65.55999755859375,22299300.0 2020-02-11,67.41000366210938,67.70999908447266,66.56999969482422,66.83000183105469,17975600.0 2020-02-12,67.45999908447266,68.08999633789062,67.30999755859375,67.5999984741211,15586600.0 2020-02-13,67.44000244140625,67.6500015258789,66.73999786376953,66.98999786376953,11602700.0 2020-02-14,67.2699966430664,67.86000061035156,66.81999969482422,67.5199966430664,13405500.0 2020-02-18,66.13999938964844,66.69000244140625,65.87999725341797,66.66000366210938,12758400.0 2020-02-19,67.11000061035156,67.19999694824219,66.18000030517578,66.38999938964844,13551200.0 2020-02-20,65.44999694824219,67.29000091552734,64.55999755859375,67.04000091552734,26452600.0 2020-02-21,64.33999633789062,65.25,64.04000091552734,65.18000030517578,20775900.0 2020-02-24,61.7599983215332,62.77000045776367,61.31999969482422,61.61000061035156,26903100.0 2020-02-25,59.72999954223633,62.279998779296875,59.459999084472656,61.9900016784668,34495700.0 2020-02-26,59.650001525878906,60.81999969482422,59.27000045776367,60.11000061035156,26190100.0 2020-02-27,55.83000183105469,58.5099983215332,55.79999923706055,57.93000030517578,42226900.0 2020-02-28,55.52000045776367,56.380001068115234,53.599998474121094,54.29999923706055,60721700.0 2020-03-02,58.18000030517578,58.220001220703125,54.52000045776367,55.790000915527344,43140300.0 2020-03-03,55.970001220703125,59.02000045776367,55.400001525878906,58.029998779296875,49740300.0 2020-03-04,58.68000030517578,58.709999084472656,56.15999984741211,57.0099983215332,29223100.0 2020-03-05,56.959999084472656,58.65999984741211,56.61000061035156,57.060001373291016,29099200.0 2020-03-06,55.77000045776367,56.0099983215332,54.540000915527344,55.18000030517578,36259200.0 2020-03-09,50.849998474121094,52.709999084472656,50.0,51.91999816894531,56197000.0 2020-03-10,53.97999954223633,54.0,50.43000030517578,52.7599983215332,36569000.0 2020-03-11,51.65999984741211,53.540000915527344,51.0099983215332,52.38999938964844,38563500.0 2020-03-12,45.540000915527344,50.09000015258789,45.369998931884766,47.9900016784668,50661700.0 2020-03-13,54.43000030517578,55.0,47.7400016784668,48.2599983215332,48805100.0 2020-03-16,44.61000061035156,52.25,43.630001068115234,47.5099983215332,53878900.0 2020-03-17,50.08000183105469,51.630001068115234,45.20000076293945,45.7599983215332,52085200.0 2020-03-18,47.61000061035156,50.04999923706055,45.20000076293945,46.709999084472656,49309900.0 2020-03-19,45.939998626708984,49.22999954223633,45.15999984741211,47.84000015258789,44538000.0 2020-03-20,45.83000183105469,49.41999816894531,45.470001220703125,46.5099983215332,52344000.0 2020-03-23,49.58000183105469,50.4900016784668,45.90999984741211,46.02000045776367,46698500.0 2020-03-24,52.400001525878906,54.63999938964844,51.349998474121094,53.13999938964844,50019800.0 2020-03-25,51.2599983215332,53.790000915527344,49.90999984741211,52.47999954223633,41106100.0 2020-03-26,55.540000915527344,55.95000076293945,51.65999984741211,51.7400016784668,41459800.0 2020-03-27,52.369998931884766,54.63999938964844,52.06999969482422,53.41999816894531,31633500.0 2020-03-30,55.4900016784668,56.099998474121094,52.83000183105469,52.9900016784668,31628600.0 2020-03-31,54.119998931884766,55.79999923706055,53.220001220703125,55.060001373291016,48074700.0 2020-04-01,51.880001068115234,54.689998626708984,51.43000030517578,52.5,29586600.0 2020-04-02,54.349998474121094,54.560001373291016,51.220001220703125,51.290000915527344,27810000.0 2020-04-03,54.130001068115234,55.130001068115234,52.72999954223633,53.849998474121094,23906100.0 2020-04-06,58.43000030517578,58.77000045776367,56.119998931884766,56.630001068115234,32323400.0 2020-04-07,58.400001525878906,61.4900016784668,58.209999084472656,59.939998626708984,41410000.0 2020-04-08,58.97999954223633,59.5099983215332,57.90999984741211,58.9900016784668,26719500.0 2020-04-09,57.13999938964844,59.720001220703125,56.060001373291016,59.36000061035156,40499700.0 2020-04-13,58.70000076293945,58.77000045776367,56.56999969482422,56.56999969482422,23251900.0 2020-04-14,60.65999984741211,60.900001525878906,59.5099983215332,60.040000915527344,25674000.0 2020-04-15,58.869998931884766,59.83000183105469,58.38999938964844,59.7400016784668,22841600.0 2020-04-16,60.790000915527344,60.959999084472656,58.810001373291016,59.61000061035156,24433500.0 2020-04-17,60.36000061035156,62.130001068115234,59.83000183105469,62.02000045776367,27385600.0 2020-04-20,59.18000030517578,60.040000915527344,58.88999938964844,59.279998779296875,26420300.0 2020-04-21,56.36000061035156,58.599998474121094,55.93000030517578,58.11000061035156,25248000.0 2020-04-22,60.099998474121094,60.5,57.810001373291016,58.27000045776367,23350400.0 2020-04-23,59.040000915527344,60.099998474121094,58.810001373291016,59.66999816894531,35092000.0 2020-04-24,59.2599983215332,59.400001525878906,56.099998474121094,56.20000076293945,50187000.0 2020-04-27,59.470001220703125,59.83000183105469,58.38999938964844,59.720001220703125,25902200.0 2020-04-28,58.75,60.220001220703125,58.2599983215332,59.9900016784668,28784700.0 2020-04-29,61.79999923706055,62.029998779296875,59.31999969482422,59.439998626708984,30451500.0 2020-04-30,59.97999954223633,61.540000915527344,59.75,61.369998931884766,26279900.0 2020-05-01,57.470001220703125,59.31999969482422,57.310001373291016,58.83000183105469,21194800.0 2020-05-04,57.9900016784668,58.06999969482422,56.310001373291016,57.119998931884766,18957200.0 2020-05-05,58.75,59.29999923706055,58.349998474121094,58.790000915527344,17252100.0 2020-05-06,59.18000030517578,59.95000076293945,58.939998626708984,59.040000915527344,17848700.0 2020-05-07,59.16999816894531,60.099998474121094,58.91999816894531,59.93000030517578,14733500.0 2020-05-08,59.66999816894531,59.779998779296875,59.04999923706055,59.66999816894531,20384500.0 2020-05-11,60.130001068115234,60.84000015258789,59.709999084472656,59.7400016784668,18684400.0 2020-05-12,58.38999938964844,60.63999938964844,58.2599983215332,60.220001220703125,16754900.0 2020-05-13,57.7400016784668,59.22999954223633,56.900001525878906,58.45000076293945,21065000.0 2020-05-14,59.08000183105469,59.150001525878906,56.099998474121094,57.31999969482422,21569400.0 2020-05-15,58.279998779296875,58.369998931884766,56.959999084472656,57.400001525878906,21373300.0 2020-05-18,59.91999816894531,60.279998779296875,59.36000061035156,59.7400016784668,20428700.0 2020-05-19,60.290000915527344,61.77000045776367,59.849998474121094,60.130001068115234,21865000.0 2020-05-20,63.099998474121094,63.4900016784668,61.02000045776367,61.15999984741211,30584000.0 2020-05-21,61.97999954223633,63.79999923706055,61.81999969482422,63.099998474121094,20987700.0 2020-05-22,62.2599983215332,62.31999969482422,61.41999816894531,61.97999954223633,14103000.0 2020-05-26,62.34000015258789,64.13999938964844,62.119998931884766,63.68000030517578,20933600.0 2020-05-27,63.560001373291016,63.59000015258789,61.06999969482422,62.31999969482422,19886300.0 2020-05-28,61.70000076293945,63.45000076293945,61.4900016784668,63.0,17253500.0 2020-05-29,62.93000030517578,63.65999984741211,61.619998931884766,61.900001525878906,33393900.0 2020-06-01,61.86000061035156,62.65999984741211,61.65999984741211,62.4900016784668,14317700.0 2020-06-02,62.119998931884766,62.16999816894531,60.83000183105469,61.70000076293945,20702400.0 2020-06-03,61.93000030517578,62.540000915527344,61.529998779296875,62.45000076293945,16737300.0 2020-06-04,62.970001220703125,63.470001220703125,61.34000015258789,61.7400016784668,22010100.0 2020-06-05,64.33999633789062,65.11000061035156,63.15999984741211,63.36000061035156,26813100.0 2020-06-08,63.66999816894531,64.1500015258789,62.939998626708984,63.970001220703125,21546200.0 2020-06-09,63.040000915527344,63.709999084472656,62.900001525878906,62.9900016784668,23594100.0 2020-06-10,63.869998931884766,64.29000091552734,62.75,62.790000915527344,21367800.0 2020-06-11,59.70000076293945,63.29999923706055,59.52000045776367,63.06999969482422,26998200.0 2020-06-12,59.33000183105469,60.959999084472656,58.119998931884766,60.11000061035156,30419800.0 2020-06-15,60.099998474121094,60.36000061035156,58.58000183105469,59.33000183105469,29651700.0 2020-06-16,60.400001525878906,61.650001525878906,59.4900016784668,61.4900016784668,23226600.0 2020-06-17,60.4900016784668,61.279998779296875,60.060001373291016,60.7400016784668,20454800.0 2020-06-18,60.08000183105469,60.5099983215332,59.31999969482422,60.349998474121094,24899700.0 2020-06-19,59.619998931884766,60.88999938964844,59.099998474121094,60.650001525878906,60336100.0 2020-06-22,60.09000015258789,60.54999923706055,58.83000183105469,59.72999954223633,22846000.0 2020-06-23,59.91999816894531,60.470001220703125,59.86000061035156,60.189998626708984,22809600.0 2020-06-24,59.09000015258789,59.810001373291016,58.66999816894531,59.63999938964844,27764500.0 2020-06-25,58.5099983215332,59.09000015258789,57.47999954223633,58.97999954223633,21906900.0 2020-06-26,57.5,58.72999954223633,57.06999969482422,58.4900016784668,38477500.0 2020-06-29,58.27000045776367,58.349998474121094,56.7599983215332,57.470001220703125,22150300.0 2020-06-30,59.83000183105469,59.97999954223633,58.540000915527344,58.709999084472656,31542100.0 2020-07-01,58.810001373291016,60.029998779296875,58.7599983215332,59.90999984741211,14748100.0 2020-07-02,59.130001068115234,59.810001373291016,58.970001220703125,59.189998626708984,15578600.0 2020-07-06,59.540000915527344,59.619998931884766,58.599998474121094,58.720001220703125,20536700.0 2020-07-07,58.310001373291016,59.56999969482422,58.13999938964844,59.06999969482422,15996500.0 2020-07-08,58.61000061035156,58.70000076293945,57.93000030517578,58.45000076293945,13277900.0 2020-07-09,58.41999816894531,58.75,57.70000076293945,58.20000076293945,20683700.0 2020-07-10,59.529998779296875,59.689998626708984,57.83000183105469,57.95000076293945,17742300.0 2020-07-13,58.58000183105469,60.619998931884766,58.38999938964844,59.84000015258789,19082900.0 2020-07-14,58.97999954223633,59.25,57.349998474121094,57.869998931884766,24190900.0 2020-07-15,59.029998779296875,59.34000015258789,58.41999816894531,59.029998779296875,19986300.0 2020-07-16,59.13999938964844,59.36000061035156,58.400001525878906,58.540000915527344,12425900.0 2020-07-17,60.0,60.459999084472656,59.279998779296875,59.41999816894531,16322800.0 2020-07-20,61.150001525878906,61.380001068115234,59.34000015258789,60.08000183105469,16868700.0 2020-07-21,60.70000076293945,61.93000030517578,60.439998626708984,61.52000045776367,19803700.0 2020-07-22,61.04999923706055,61.77000045776367,60.619998931884766,61.310001373291016,18959900.0 2020-07-23,60.400001525878906,61.7400016784668,59.97999954223633,61.2599983215332,43518600.0 2020-07-24,50.59000015258789,52.18000030517578,49.5,52.150001525878906,182269900.0 2020-07-27,49.56999969482422,51.13999938964844,49.470001220703125,51.029998779296875,107526500.0 2020-07-28,49.2400016784668,50.22999954223633,49.13999938964844,49.47999954223633,62362600.0 2020-07-29,48.06999969482422,49.5,47.900001525878906,49.4900016784668,60500800.0 2020-07-30,47.9900016784668,48.5,47.59000015258789,47.83000183105469,39735200.0 2020-07-31,47.72999954223633,48.31999969482422,46.970001220703125,48.130001068115234,46536000.0 2020-08-03,48.29999923706055,48.630001068115234,47.7400016784668,48.27000045776367,31767100.0 2020-08-04,49.130001068115234,49.13999938964844,48.5,48.599998474121094,29045800.0 2020-08-05,48.91999816894531,49.720001220703125,48.65999984741211,49.720001220703125,29438600.0 2020-08-06,48.56999969482422,48.81999969482422,48.099998474121094,48.790000915527344,23795500.0 2020-08-07,48.029998779296875,48.650001525878906,47.70000076293945,48.529998779296875,36765200.0 2020-08-10,49.220001220703125,49.38999938964844,48.060001373291016,48.20000076293945,37442600.0 2020-08-11,48.189998626708984,49.72999954223633,48.060001373291016,49.630001068115234,35348100.0 2020-08-12,49.189998626708984,49.2599983215332,48.2400016784668,48.66999816894531,30659800.0 2020-08-13,48.560001373291016,49.33000183105469,48.38999938964844,49.2599983215332,24774500.0 2020-08-14,48.88999938964844,49.209999084472656,48.650001525878906,48.72999954223633,22321200.0 2020-08-17,48.93000030517578,49.310001373291016,48.72999954223633,49.11000061035156,20018300.0 2020-08-18,48.650001525878906,49.56999969482422,48.619998931884766,49.2599983215332,19251400.0 2020-08-19,48.33000183105469,48.97999954223633,48.25,48.790000915527344,27775000.0 2020-08-20,49.16999816894531,50.20000076293945,49.0,49.810001373291016,55081300.0 2020-08-21,49.279998779296875,49.310001373291016,48.650001525878906,49.02000045776367,34621500.0 2020-08-24,49.13999938964844,49.400001525878906,48.81999969482422,49.2599983215332,36295300.0 2020-08-25,49.43000030517578,49.880001068115234,49.209999084472656,49.349998474121094,38384300.0 2020-08-26,49.54999923706055,49.66999816894531,49.22999954223633,49.38999938964844,28616600.0 2020-08-27,49.400001525878906,49.93000030517578,49.16999816894531,49.790000915527344,24420600.0 2020-08-28,50.43000030517578,50.79999923706055,49.459999084472656,49.56999969482422,35384700.0 2020-08-31,50.95000076293945,51.5,50.31999969482422,51.0,46114100.0 2020-09-01,50.790000915527344,51.0,50.220001220703125,50.90999984741211,30472800.0 2020-09-02,52.25,52.68000030517578,51.09000015258789,51.209999084472656,53000700.0 2020-09-03,50.38999938964844,52.619998931884766,50.13999938964844,52.5,47394300.0 2020-09-04,50.08000183105469,51.22999954223633,49.4900016784668,50.529998779296875,43318400.0 2020-09-08,48.90999984741211,49.900001525878906,48.849998474121094,49.2599983215332,39752700.0 2020-09-09,49.619998931884766,49.970001220703125,49.040000915527344,49.529998779296875,33437300.0 2020-09-10,48.959999084472656,50.09000015258789,48.709999084472656,50.0,32649100.0 2020-09-11,49.279998779296875,50.04999923706055,48.95000076293945,49.2599983215332,29333600.0 2020-09-14,49.40999984741211,49.720001220703125,48.849998474121094,48.849998474121094,27212500.0 2020-09-15,50.0,50.599998474121094,49.72999954223633,49.790000915527344,27598300.0 2020-09-16,50.369998931884766,51.029998779296875,50.16999816894531,50.5099983215332,26531400.0 2020-09-17,50.31999969482422,50.4900016784668,49.29999923706055,49.369998931884766,26959900.0 2020-09-18,49.88999938964844,50.5,49.040000915527344,50.33000183105469,50123500.0 2020-09-21,49.720001220703125,49.75,48.83000183105469,49.38999938964844,27377100.0 2020-09-22,49.95000076293945,50.209999084472656,49.470001220703125,49.88999938964844,22290900.0 2020-09-23,48.81999969482422,50.150001525878906,48.65999984741211,49.83000183105469,30078800.0 2020-09-24,49.15999984741211,49.63999938964844,48.41999816894531,48.529998779296875,29343400.0 2020-09-25,49.939998626708984,50.279998779296875,48.75,48.959999084472656,26633400.0 2020-09-28,51.43000030517578,51.459999084472656,50.15999984741211,50.5099983215332,29652200.0 2020-09-29,51.189998626708984,51.7400016784668,50.95000076293945,51.310001373291016,19558200.0 2020-09-30,51.779998779296875,52.380001068115234,51.150001525878906,51.2400016784668,27711300.0 2020-10-01,52.2400016784668,52.720001220703125,51.9900016784668,52.400001525878906,22127600.0 2020-10-02,51.0099983215332,51.97999954223633,50.9900016784668,51.5,25811800.0 2020-10-05,51.689998626708984,51.810001373291016,51.27000045776367,51.29999923706055,20883200.0 2020-10-06,51.369998931884766,52.70000076293945,51.22999954223633,51.709999084472656,25642800.0 2020-10-07,52.66999816894531,52.900001525878906,51.790000915527344,51.849998474121094,21978700.0 2020-10-08,53.369998931884766,53.58000183105469,52.66999816894531,52.90999984741211,22369500.0 2020-10-09,52.81999969482422,53.849998474121094,52.66999816894531,53.54999923706055,24343900.0 2020-10-12,53.880001068115234,54.20000076293945,53.209999084472656,53.54999923706055,27303500.0 2020-10-13,53.83000183105469,54.290000915527344,53.619998931884766,54.27000045776367,20005800.0 2020-10-14,53.54999923706055,54.400001525878906,53.5099983215332,54.0099983215332,21874200.0 2020-10-15,53.849998474121094,53.97999954223633,52.619998931884766,52.75,18272900.0 2020-10-16,54.15999984741211,54.70000076293945,53.900001525878906,53.900001525878906,23414400.0 2020-10-19,54.58000183105469,56.22999954223633,53.84000015258789,54.470001220703125,43537200.0 2020-10-20,53.43000030517578,54.70000076293945,53.27000045776367,54.599998474121094,27224900.0 2020-10-21,53.5,54.06999969482422,52.81999969482422,53.13999938964844,21866000.0 2020-10-22,53.900001525878906,54.220001220703125,53.06999969482422,53.119998931884766,41522700.0 2020-10-23,48.20000076293945,48.66999816894531,47.65999984741211,48.349998474121094,97322500.0 2020-10-26,46.720001220703125,47.86000061035156,46.25,47.849998474121094,54161300.0 2020-10-27,45.63999938964844,46.40999984741211,45.36000061035156,45.97999954223633,50130500.0 2020-10-28,44.25,45.290000915527344,44.20000076293945,44.88999938964844,45066000.0 2020-10-29,44.11000061035156,44.470001220703125,43.91999816894531,44.2400016784668,36796800.0 2020-10-30,44.279998779296875,44.79999923706055,43.61000061035156,44.099998474121094,46781300.0 2020-11-02,44.459999084472656,45.060001373291016,44.2400016784668,44.959999084472656,33856700.0 2020-11-03,44.849998474121094,45.459999084472656,44.70000076293945,44.72999954223633,34349500.0 2020-11-04,45.70000076293945,46.150001525878906,44.779998779296875,45.11000061035156,34748200.0 2020-11-05,45.68000030517578,46.380001068115234,45.529998779296875,46.150001525878906,31103200.0 2020-11-06,45.38999938964844,45.79999923706055,44.900001525878906,45.540000915527344,36233700.0 2020-11-09,45.599998474121094,47.349998474121094,45.540000915527344,46.63999938964844,48481700.0 2020-11-10,45.439998626708984,46.47999954223633,45.25,45.400001525878906,39224500.0 2020-11-11,46.349998474121094,46.459999084472656,45.86000061035156,45.900001525878906,31496900.0 2020-11-12,44.95000076293945,46.189998626708984,44.54999923706055,46.130001068115234,42881300.0 2020-11-13,45.459999084472656,45.58000183105469,44.970001220703125,44.9900016784668,30884700.0 2020-11-16,46.189998626708984,46.75,45.790000915527344,46.040000915527344,36306300.0 2020-11-17,45.529998779296875,46.119998931884766,45.40999984741211,45.75,31118000.0 2020-11-18,45.060001373291016,45.689998626708984,45.040000915527344,45.54999923706055,32817900.0 2020-11-19,45.619998931884766,45.66999816894531,44.70000076293945,44.91999816894531,29469100.0 2020-11-20,45.38999938964844,45.880001068115234,45.33000183105469,45.65999984741211,24199300.0 2020-11-23,46.060001373291016,46.209999084472656,45.45000076293945,45.47999954223633,35489600.0 2020-11-24,47.0099983215332,47.29999923706055,46.0099983215332,46.290000915527344,33901200.0 2020-11-25,47.04999923706055,47.18000030517578,46.56999969482422,47.029998779296875,28126900.0 2020-11-27,47.45000076293945,48.099998474121094,47.36000061035156,47.36000061035156,15921400.0 2020-11-30,48.349998474121094,48.5,47.27000045776367,47.41999816894531,46332700.0 2020-12-01,49.560001373291016,50.22999954223633,48.709999084472656,48.75,57768000.0 2020-12-02,49.900001525878906,50.060001373291016,49.18000030517578,49.220001220703125,33753500.0 2020-12-03,50.9900016784668,51.11000061035156,49.779998779296875,49.91999816894531,50261200.0 2020-12-04,51.9900016784668,52.650001525878906,51.0,51.060001373291016,39767700.0 2020-12-07,50.20000076293945,51.290000915527344,49.560001373291016,51.0,51040300.0 2020-12-08,50.689998626708984,50.720001220703125,49.810001373291016,49.83000183105469,28956500.0 2020-12-09,50.06999969482422,50.84000015258789,49.72999954223633,50.279998779296875,34068400.0 2020-12-10,50.2599983215332,50.720001220703125,49.59000015258789,49.65999984741211,33706000.0 2020-12-11,49.72999954223633,50.13999938964844,49.119998931884766,50.13999938964844,29398800.0 2020-12-14,50.470001220703125,51.34000015258789,49.7400016784668,49.81999969482422,33436400.0 2020-12-15,50.66999816894531,51.0099983215332,50.209999084472656,50.97999954223633,25465600.0 2020-12-16,51.119998931884766,51.459999084472656,50.68000030517578,50.709999084472656,28351000.0 2020-12-17,50.650001525878906,51.31999969482422,50.220001220703125,51.150001525878906,26399000.0 2020-12-18,47.459999084472656,50.68000030517578,47.11000061035156,50.56999969482422,119298400.0 2020-12-21,46.36000061035156,46.45000076293945,45.2400016784668,46.31999969482422,53775700.0 2020-12-22,46.16999816894531,46.34000015258789,45.77000045776367,46.25,32171200.0 2020-12-23,46.56999969482422,47.029998779296875,46.06999969482422,46.16999816894531,22564200.0 2020-12-24,47.06999969482422,47.09000015258789,46.34000015258789,46.599998474121094,11865600.0 2020-12-28,47.06999969482422,47.63999938964844,46.86000061035156,47.189998626708984,21269200.0 2020-12-29,49.38999938964844,50.66999816894531,46.4900016784668,47.220001220703125,84531400.0 2020-12-30,48.75,49.189998626708984,48.560001373291016,49.11000061035156,37385400.0 2020-12-31,49.81999969482422,50.189998626708984,48.720001220703125,48.75,28576800.0 2021-01-04,49.66999816894531,51.38999938964844,49.400001525878906,49.88999938964844,46102500.0 2021-01-05,50.61000061035156,50.83000183105469,49.33000183105469,49.45000076293945,24866600.0 2021-01-06,51.099998474121094,52.150001525878906,50.20000076293945,50.439998626708984,36809600.0 2021-01-07,52.189998626708984,52.689998626708984,51.29999923706055,51.4900016784668,32092300.0 2021-01-08,51.650001525878906,52.529998779296875,51.27000045776367,52.45000076293945,34625400.0 2021-01-11,51.540000915527344,52.2400016784668,51.25,51.290000915527344,32925000.0 2021-01-12,53.2400016784668,53.849998474121094,51.560001373291016,51.900001525878906,39883900.0 2021-01-13,56.95000076293945,60.25,56.900001525878906,59.5,124070700.0 2021-01-14,59.25,60.13999938964844,57.84000015258789,58.45000076293945,74680900.0 2021-01-15,57.58000183105469,59.650001525878906,57.5,58.849998474121094,50265400.0 2021-01-19,57.9900016784668,58.34000015258789,57.099998474121094,57.939998626708984,35647100.0 2021-01-20,58.66999816894531,59.220001220703125,58.09000015258789,58.2400016784668,28701300.0 2021-01-21,62.459999084472656,63.95000076293945,58.220001220703125,59.040000915527344,86519500.0 2021-01-22,56.65999984741211,59.619998931884766,56.650001525878906,58.849998474121094,85729300.0 2021-01-25,55.439998626708984,56.5,54.060001373291016,56.380001068115234,61968500.0 2021-01-26,55.209999084472656,56.20000076293945,54.849998474121094,55.279998779296875,31485900.0 2021-01-27,53.59000015258789,54.849998474121094,53.29999923706055,54.61000061035156,49722900.0 2021-01-28,56.06999969482422,57.400001525878906,54.70000076293945,54.790000915527344,49202600.0 2021-01-29,55.5099983215332,57.15999984741211,55.36000061035156,55.97999954223633,37256200.0 2021-02-01,56.689998626708984,57.38999938964844,55.709999084472656,55.95000076293945,26926600.0 2021-02-02,58.0,58.279998779296875,56.880001068115234,57.189998626708984,23580900.0 2021-02-03,57.68000030517578,58.33000183105469,57.380001068115234,57.88999938964844,21893200.0 2021-02-04,58.790000915527344,58.880001068115234,57.189998626708984,57.61000061035156,29853800.0 2021-02-05,58.18000030517578,59.08000183105469,58.119998931884766,59.0,23432600.0 2021-02-08,59.15999984741211,59.220001220703125,57.95000076293945,58.380001068115234,34358300.0 2021-02-09,58.779998779296875,59.310001373291016,57.939998626708984,58.77000045776367,28754100.0 2021-02-10,58.86000061035156,59.41999816894531,58.119998931884766,59.29999923706055,16325100.0 2021-02-11,60.65999984741211,60.9900016784668,58.86000061035156,59.099998474121094,27539100.0 2021-02-12,61.810001373291016,62.5099983215332,60.43000030517578,60.599998474121094,26214200.0 2021-02-16,62.470001220703125,62.869998931884766,61.70000076293945,62.0,26326300.0 2021-02-17,61.849998474121094,62.189998626708984,61.209999084472656,61.4900016784668,21055400.0 2021-02-18,61.61000061035156,61.97999954223633,60.63999938964844,60.650001525878906,17846100.0 2021-02-19,63.0099983215332,63.2599983215332,61.849998474121094,61.90999984741211,28290100.0 2021-02-22,60.709999084472656,62.70000076293945,60.65999984741211,61.880001068115234,32288200.0 2021-02-23,61.119998931884766,61.5,59.16999816894531,60.47999954223633,27374600.0 2021-02-24,63.189998626708984,63.279998779296875,60.380001068115234,60.529998779296875,24669900.0 2021-02-25,60.400001525878906,63.540000915527344,60.130001068115234,62.40999984741211,36394000.0 2021-02-26,60.779998779296875,61.689998626708984,59.68000030517578,60.88999938964844,38216800.0 2021-03-01,62.880001068115234,63.08000183105469,61.650001525878906,61.720001220703125,28495400.0 2021-03-02,61.2400016784668,63.13999938964844,61.11000061035156,62.79999923706055,23320000.0 2021-03-03,59.900001525878906,61.52000045776367,59.70000076293945,60.63999938964844,28740400.0 2021-03-04,58.33000183105469,60.2400016784668,57.90999984741211,59.83000183105469,40210400.0 2021-03-05,60.7400016784668,61.18000030517578,58.5099983215332,59.2599983215332,39511700.0 2021-03-08,59.849998474121094,61.70000076293945,59.720001220703125,60.470001220703125,33112400.0 2021-03-09,62.66999816894531,63.16999816894531,60.84000015258789,61.18000030517578,36387500.0 2021-03-10,62.25,64.12000274658203,62.130001068115234,63.220001220703125,27160300.0 2021-03-11,63.310001373291016,64.08999633789062,62.38999938964844,62.939998626708984,30701800.0 2021-03-12,62.900001525878906,63.29999923706055,62.2400016784668,62.650001525878906,20173000.0 2021-03-15,63.790000915527344,63.880001068115234,62.47999954223633,63.61000061035156,21247400.0 2021-03-16,64.77999877929688,65.7300033569336,64.08000183105469,64.1500015258789,30186600.0 2021-03-17,65.77999877929688,66.29000091552734,63.709999084472656,64.22000122070312,32394700.0 2021-03-18,63.72999954223633,65.69999694824219,63.650001525878906,65.62999725341797,30094200.0 2021-03-19,63.7599983215332,64.98999786376953,62.91999816894531,63.18000030517578,54951700.0 2021-03-22,65.62999725341797,66.37999725341797,64.55999755859375,64.81999969482422,34380100.0 2021-03-23,63.47999954223633,66.05000305175781,63.16999816894531,66.0,35160000.0 2021-03-24,62.040000915527344,67.44000244140625,61.9900016784668,66.58000183105469,74584700.0 2021-03-25,62.02000045776367,62.439998626708984,60.97999954223633,61.65999984741211,35401400.0 2021-03-26,64.87000274658203,64.97000122070312,61.77000045776367,61.79999923706055,34705800.0 2021-03-29,64.5,65.12999725341797,63.61000061035156,64.01000213623047,26161600.0 2021-03-30,63.77000045776367,64.0,63.150001525878906,63.77000045776367,20709500.0 2021-03-31,64.0,64.48999786376953,63.58000183105469,64.01000213623047,33013200.0 2021-04-01,64.55000305175781,64.88999938964844,63.58000183105469,64.72000122070312,31416300.0 2021-04-05,66.54000091552734,66.73999786376953,64.69999694824219,64.94999694824219,27947500.0 2021-04-06,65.55999755859375,66.58000183105469,65.29000091552734,66.05999755859375,28771400.0 2021-04-07,66.25,66.56999969482422,65.36000061035156,65.66999816894531,17793300.0 2021-04-08,67.05000305175781,67.29000091552734,66.36000061035156,66.97000122070312,22224200.0 2021-04-09,68.26000213623047,68.4000015258789,66.62999725341797,66.80000305175781,27177100.0 2021-04-12,65.41000366210938,68.48999786376953,64.70999908447266,68.19999694824219,51266900.0 2021-04-13,65.22000122070312,65.62999725341797,64.20999908447266,65.61000061035156,26822000.0 2021-04-14,64.19000244140625,65.37999725341797,63.84000015258789,65.30999755859375,25768400.0 2021-04-15,65.0199966430664,65.22000122070312,63.68000030517578,63.970001220703125,24927700.0 2021-04-16,64.75,65.5199966430664,64.56999969482422,65.33000183105469,24625500.0 2021-04-19,63.630001068115234,64.73999786376953,63.06999969482422,64.69999694824219,23997700.0 2021-04-20,62.70000076293945,63.7599983215332,62.40999984741211,63.63999938964844,19872100.0 2021-04-21,63.70000076293945,63.779998779296875,62.29999923706055,62.790000915527344,24364200.0 2021-04-22,62.56999969482422,63.90999984741211,62.279998779296875,63.349998474121094,38257600.0 2021-04-23,59.2400016784668,60.0,57.900001525878906,59.15999984741211,77479500.0 2021-04-26,58.7599983215332,59.52000045776367,58.459999084472656,59.099998474121094,39645900.0 2021-04-27,57.970001220703125,58.630001068115234,57.77000045776367,58.560001373291016,38167700.0 2021-04-28,57.619998931884766,58.15999984741211,57.150001525878906,57.52000045776367,30387400.0 2021-04-29,58.279998779296875,58.29999923706055,57.470001220703125,57.880001068115234,23290600.0 2021-04-30,57.529998779296875,58.43000030517578,57.06999969482422,57.61000061035156,30731800.0 2021-05-03,57.2599983215332,57.880001068115234,56.84000015258789,57.86000061035156,22281700.0 2021-05-04,56.900001525878906,56.97999954223633,55.810001373291016,56.880001068115234,35323600.0 2021-05-05,56.849998474121094,57.29999923706055,56.459999084472656,56.959999084472656,21001900.0 2021-05-06,57.189998626708984,57.25,56.25,56.619998931884766,25529300.0 2021-05-07,57.66999816894531,58.0099983215332,57.2400016784668,57.70000076293945,19959000.0 2021-05-10,55.970001220703125,57.22999954223633,55.880001068115234,57.150001525878906,35046500.0 2021-05-11,55.040000915527344,55.630001068115234,54.29999923706055,55.04999923706055,35968100.0 2021-05-12,53.619998931884766,54.650001525878906,53.41999816894531,54.38999938964844,30232300.0 2021-05-13,54.0099983215332,54.38999938964844,53.459999084472656,54.040000915527344,29192500.0 2021-05-14,55.349998474121094,55.849998474121094,54.2599983215332,54.599998474121094,28158300.0 2021-05-17,55.33000183105469,55.88999938964844,54.7599983215332,55.290000915527344,20010200.0 2021-05-18,54.84000015258789,56.13999938964844,54.79999923706055,55.95000076293945,18703400.0 2021-05-19,55.36000061035156,55.43000030517578,53.84000015258789,54.06999969482422,23769700.0 2021-05-20,55.95000076293945,56.2400016784668,55.36000061035156,55.56999969482422,23145200.0 2021-05-21,56.08000183105469,56.709999084472656,55.97999954223633,56.41999816894531,17723100.0 2021-05-24,56.959999084472656,57.38999938964844,56.400001525878906,56.650001525878906,19164400.0 2021-05-25,56.869998931884766,57.560001373291016,56.41999816894531,57.560001373291016,22309900.0 2021-05-26,56.91999816894531,57.22999954223633,56.59000015258789,57.04999923706055,15173600.0 2021-05-27,57.72999954223633,57.880001068115234,57.0,57.11000061035156,32387600.0 2021-05-28,57.119998931884766,57.650001525878906,56.939998626708984,57.54999923706055,20303900.0 2021-06-01,56.88999938964844,57.81999969482422,56.59000015258789,57.61000061035156,20326400.0 2021-06-02,57.47999954223633,57.689998626708984,56.7599983215332,56.90999984741211,18483600.0 2021-06-03,56.2400016784668,57.099998474121094,56.09000015258789,56.97999954223633,21831300.0 2021-06-04,57.369998931884766,57.75,56.540000915527344,56.54999923706055,21493800.0 2021-06-07,57.09000015258789,57.439998626708984,56.779998779296875,57.40999984741211,17364400.0 2021-06-08,57.0,57.63999938964844,56.599998474121094,57.45000076293945,33254500.0 2021-06-09,57.0,57.47999954223633,56.970001220703125,57.36000061035156,13904800.0 2021-06-10,57.380001068115234,58.029998779296875,56.93000030517578,57.150001525878906,26738100.0 2021-06-11,57.849998474121094,57.939998626708984,56.95000076293945,57.470001220703125,18119700.0 2021-06-14,58.189998626708984,58.20000076293945,57.22999954223633,58.02000045776367,21784500.0 2021-06-15,57.9900016784668,58.41999816894531,57.79999923706055,58.209999084472656,20806500.0 2021-06-16,57.220001220703125,58.369998931884766,56.77000045776367,58.150001525878906,21879700.0 2021-06-17,57.18000030517578,57.900001525878906,56.70000076293945,57.04999923706055,21498800.0 2021-06-18,55.66999816894531,56.75,55.099998474121094,56.68000030517578,55118300.0 2021-06-21,55.869998931884766,56.040000915527344,55.369998931884766,55.75,19254600.0 2021-06-22,55.869998931884766,56.279998779296875,55.5,55.939998626708984,18682800.0 2021-06-23,55.2599983215332,55.970001220703125,55.22999954223633,55.869998931884766,20287900.0 2021-06-24,56.06999969482422,56.099998474121094,55.34000015258789,55.4900016784668,21209700.0 2021-06-25,55.90999984741211,56.40999984741211,55.75,56.02000045776367,21101200.0 2021-06-28,57.47999954223633,57.72999954223633,56.34000015258789,56.36000061035156,22480900.0 2021-06-29,56.75,57.83000183105469,55.880001068115234,57.54999923706055,26360000.0 2021-06-30,56.13999938964844,56.380001068115234,55.38999938964844,56.34000015258789,29891600.0 2021-07-01,56.0099983215332,56.63999938964844,55.869998931884766,56.130001068115234,24871600.0 2021-07-02,56.7599983215332,56.9900016784668,56.31999969482422,56.54999923706055,17219400.0 2021-07-06,56.09000015258789,57.0099983215332,55.70000076293945,56.91999816894531,26186600.0 2021-07-07,55.959999084472656,56.45000076293945,55.709999084472656,56.369998931884766,14857400.0 2021-07-08,55.38999938964844,55.720001220703125,54.790000915527344,55.310001373291016,19162000.0 2021-07-09,55.9900016784668,56.11000061035156,55.310001373291016,55.5099983215332,18708000.0 2021-07-12,56.72999954223633,56.7599983215332,56.11000061035156,56.2599983215332,15392800.0 2021-07-13,56.869998931884766,57.29999923706055,56.34000015258789,56.619998931884766,15716000.0 2021-07-14,56.52000045776367,57.459999084472656,56.33000183105469,57.16999816894531,16263600.0 2021-07-15,55.810001373291016,56.400001525878906,55.56999969482422,56.400001525878906,18917000.0 2021-07-16,54.970001220703125,56.93000030517578,54.900001525878906,56.04999923706055,25263800.0 2021-07-19,54.63999938964844,54.810001373291016,53.970001220703125,54.40999984741211,27007700.0 2021-07-20,55.2400016784668,55.560001373291016,54.27000045776367,54.91999816894531,19867000.0 2021-07-21,56.22999954223633,56.279998779296875,55.0099983215332,55.18000030517578,18497200.0 2021-07-22,55.959999084472656,56.540000915527344,55.68000030517578,56.060001373291016,36691000.0 2021-07-23,53.0,54.709999084472656,52.31999969482422,54.58000183105469,67742300.0 2021-07-26,54.310001373291016,54.540000915527344,52.7599983215332,52.810001373291016,32881200.0 2021-07-27,53.18000030517578,53.20000076293945,52.310001373291016,53.119998931884766,39878000.0 2021-07-28,53.06999969482422,53.91999816894531,52.939998626708984,53.029998779296875,28478800.0 2021-07-29,53.70000076293945,54.099998474121094,53.31999969482422,53.47999954223633,16886600.0 2021-07-30,53.720001220703125,53.900001525878906,53.25,53.650001525878906,16465700.0 2021-08-02,53.68000030517578,54.470001220703125,53.540000915527344,53.9900016784668,18098100.0 2021-08-03,54.060001373291016,54.15999984741211,53.2599983215332,53.88999938964844,16375900.0 2021-08-04,53.900001525878906,54.439998626708984,53.70000076293945,54.25,17612700.0 2021-08-05,53.88999938964844,54.02000045776367,53.58000183105469,53.9900016784668,15310000.0 2021-08-06,53.91999816894531,54.130001068115234,53.72999954223633,53.86000061035156,19256000.0 2021-08-09,54.04999923706055,54.40999984741211,53.83000183105469,54.08000183105469,14670100.0 2021-08-10,53.939998626708984,54.38999938964844,53.5099983215332,54.2400016784668,16215700.0 2021-08-11,54.13999938964844,54.36000061035156,53.84000015258789,54.2599983215332,18590800.0 2021-08-12,53.540000915527344,54.18000030517578,53.2599983215332,54.16999816894531,15070100.0 2021-08-13,53.4900016784668,53.560001373291016,53.060001373291016,53.5,15281100.0 2021-08-16,53.470001220703125,53.4900016784668,53.0,53.22999954223633,17690300.0 2021-08-17,52.689998626708984,53.18000030517578,52.220001220703125,53.16999816894531,22014900.0 2021-08-18,52.189998626708984,53.029998779296875,52.11000061035156,52.599998474121094,15061700.0 2021-08-19,52.439998626708984,52.66999816894531,51.58000183105469,52.04999923706055,22999400.0 2021-08-20,52.0099983215332,52.380001068115234,51.41999816894531,52.15999984741211,25728300.0 2021-08-23,53.22999954223633,53.540000915527344,52.47999954223633,52.59000015258789,23976300.0 2021-08-24,53.810001373291016,53.970001220703125,53.310001373291016,53.560001373291016,20348800.0 2021-08-25,53.810001373291016,54.22999954223633,53.72999954223633,54.08000183105469,15048400.0 2021-08-26,53.130001068115234,53.75,52.970001220703125,53.75,19570000.0 2021-08-27,53.88999938964844,53.939998626708984,52.91999816894531,53.36000061035156,16525000.0 2021-08-30,53.939998626708984,54.869998931884766,53.7599983215332,54.2599983215332,14581300.0 2021-08-31,54.060001373291016,54.5,53.65999984741211,54.439998626708984,22350100.0 2021-09-01,53.66999816894531,54.15999984741211,53.529998779296875,54.11000061035156,18615000.0 2021-09-02,53.72999954223633,53.88999938964844,53.349998474121094,53.79999923706055,15869500.0 2021-09-03,53.5099983215332,54.08000183105469,53.31999969482422,53.439998626708984,13456200.0 2021-09-07,53.650001525878906,53.95000076293945,53.439998626708984,53.56999969482422,13915000.0 2021-09-08,53.56999969482422,53.91999816894531,52.9900016784668,53.72999954223633,18235100.0 2021-09-09,53.400001525878906,53.88999938964844,53.34000015258789,53.65999984741211,13495800.0 2021-09-10,53.84000015258789,54.97999954223633,53.810001373291016,53.849998474121094,20324700.0 2021-09-13,54.9900016784668,55.4900016784668,54.40999984741211,54.61000061035156,22639200.0 2021-09-14,54.52000045776367,55.439998626708984,54.27000045776367,55.369998931884766,22072700.0 2021-09-15,55.119998931884766,55.150001525878906,54.41999816894531,54.66999816894531,18796200.0 2021-09-16,54.83000183105469,54.95000076293945,54.2400016784668,54.86000061035156,19863100.0 2021-09-17,54.2599983215332,54.59000015258789,53.66999816894531,54.59000015258789,35359200.0 2021-09-20,52.97999954223633,53.5,52.31999969482422,53.209999084472656,35051900.0 2021-09-21,52.869998931884766,53.45000076293945,52.83000183105469,53.20000076293945,17968900.0 2021-09-22,53.5,53.869998931884766,53.0,53.400001525878906,18594100.0 2021-09-23,54.029998779296875,54.29999923706055,53.599998474121094,53.75,16474300.0 2021-09-24,54.220001220703125,54.41999816894531,53.72999954223633,53.779998779296875,12976200.0 2021-09-27,54.65999984741211,54.869998931884766,53.81999969482422,53.939998626708984,13899900.0 2021-09-28,54.0,54.59000015258789,53.959999084472656,54.18000030517578,24691300.0 2021-09-29,53.4900016784668,54.04999923706055,53.18000030517578,54.0,20514300.0 2021-09-30,53.279998779296875,53.97999954223633,53.2599983215332,53.7599983215332,20534100.0 2021-10-01,53.86000061035156,54.11000061035156,53.04999923706055,53.650001525878906,19895100.0 2021-10-04,53.470001220703125,54.33000183105469,53.08000183105469,53.93000030517578,27353300.0 2021-10-05,53.95000076293945,54.34000015258789,53.47999954223633,53.54999923706055,18129400.0 2021-10-06,53.97999954223633,54.06999969482422,53.06999969482422,53.47999954223633,20059600.0 2021-10-07,54.18000030517578,54.9900016784668,54.119998931884766,54.31999969482422,20704400.0 2021-10-08,53.810001373291016,54.58000183105469,53.70000076293945,54.54999923706055,16068000.0 2021-10-11,53.439998626708984,54.40999984741211,53.41999816894531,53.810001373291016,14398800.0 2021-10-12,52.16999816894531,53.720001220703125,52.0099983215332,53.56999969482422,32784300.0 2021-10-13,52.2599983215332,52.58000183105469,51.869998931884766,52.380001068115234,18534000.0 2021-10-14,53.900001525878906,54.0,52.72999954223633,52.900001525878906,26586700.0 2021-10-15,54.459999084472656,54.4900016784668,53.810001373291016,54.20000076293945,25231100.0 2021-10-18,54.470001220703125,54.560001373291016,53.720001220703125,54.189998626708984,22407600.0 2021-10-19,55.209999084472656,55.220001220703125,54.369998931884766,54.630001068115234,18392900.0 2021-10-20,55.369998931884766,55.4900016784668,55.08000183105469,55.25,16850300.0 2021-10-21,56.0,56.06999969482422,54.83000183105469,54.93000030517578,38390900.0 2021-10-22,49.459999084472656,50.54999923706055,49.13999938964844,50.38999938964844,109971900.0 2021-10-25,49.40999984741211,50.06999969482422,49.310001373291016,49.83000183105469,43178800.0 2021-10-26,48.279998779296875,49.439998626708984,47.93000030517578,49.400001525878906,68405400.0 2021-10-27,47.88999938964844,48.81999969482422,47.869998931884766,48.52000045776367,41081500.0 2021-10-28,48.08000183105469,48.36000061035156,47.880001068115234,48.13999938964844,31317200.0 2021-10-29,49.0,49.279998779296875,47.91999816894531,48.099998474121094,42301000.0 2021-11-01,49.54999923706055,49.599998474121094,49.0,49.400001525878906,28013700.0 2021-11-02,49.86000061035156,49.900001525878906,49.22999954223633,49.61000061035156,27193300.0 2021-11-03,50.38999938964844,50.45000076293945,49.709999084472656,49.93000030517578,23962100.0 2021-11-04,50.310001373291016,50.349998474121094,49.72999954223633,50.2400016784668,24806000.0 2021-11-05,50.91999816894531,51.58000183105469,50.540000915527344,50.54999923706055,36816200.0 2021-11-08,51.54999923706055,51.9900016784668,51.060001373291016,51.459999084472656,31647800.0 2021-11-09,51.20000076293945,51.77000045776367,50.77000045776367,51.540000915527344,22508400.0 2021-11-10,50.7599983215332,51.38999938964844,50.709999084472656,50.97999954223633,25040700.0 2021-11-11,50.529998779296875,51.06999969482422,50.40999984741211,51.0099983215332,25420000.0 2021-11-12,50.310001373291016,50.900001525878906,50.18000030517578,50.599998474121094,23884800.0 2021-11-15,50.31999969482422,50.630001068115234,50.119998931884766,50.40999984741211,24695800.0 2021-11-16,50.61000061035156,51.150001525878906,50.34000015258789,50.369998931884766,30927800.0 2021-11-17,50.22999954223633,50.939998626708984,49.97999954223633,50.599998474121094,23546900.0 2021-11-18,49.68000030517578,50.2400016784668,48.970001220703125,50.2400016784668,30658200.0 2021-11-19,49.52000045776367,49.72999954223633,49.2400016784668,49.599998474121094,27607600.0 2021-11-22,49.83000183105469,50.849998474121094,49.40999984741211,49.54999923706055,33389600.0 2021-11-23,49.099998474121094,50.45000076293945,48.63999938964844,50.15999984741211,44713300.0 2021-11-24,49.7599983215332,49.779998779296875,48.630001068115234,48.86000061035156,26035800.0 2021-11-26,48.779998779296875,49.18000030517578,48.119998931884766,48.900001525878906,25269000.0 2021-11-29,50.0,50.130001068115234,48.720001220703125,49.29999923706055,31478900.0 2021-11-30,49.20000076293945,50.400001525878906,48.68000030517578,49.5,49460800.0 2021-12-01,48.599998474121094,50.310001373291016,48.52000045776367,49.84000015258789,35093500.0 2021-12-02,49.5,49.790000915527344,48.33000183105469,48.61000061035156,37240800.0 2021-12-03,49.25,50.060001373291016,48.7599983215332,49.68000030517578,32224900.0 2021-12-06,50.9900016784668,51.209999084472656,49.18000030517578,49.47999954223633,40336000.0 2021-12-07,52.56999969482422,55.0,52.209999084472656,54.65999984741211,91731500.0 2021-12-08,51.75,52.880001068115234,51.380001068115234,52.56999969482422,37143400.0 2021-12-09,50.47999954223633,51.59000015258789,50.43000030517578,51.29999923706055,31694200.0 2021-12-10,50.59000015258789,51.06999969482422,50.04999923706055,50.84000015258789,23783600.0 2021-12-13,50.0,51.02000045776367,49.95000076293945,50.849998474121094,35726900.0 2021-12-14,49.70000076293945,50.27000045776367,49.31999969482422,49.81999969482422,34120400.0 2021-12-15,50.66999816894531,50.779998779296875,49.33000183105469,49.869998931884766,32590300.0 2021-12-16,50.83000183105469,51.400001525878906,50.58000183105469,50.7400016784668,33132300.0 2021-12-17,50.619998931884766,51.02000045776367,50.0099983215332,50.59000015258789,50102300.0 2021-12-20,49.599998474121094,50.130001068115234,48.959999084472656,49.90999984741211,30140300.0 2021-12-21,50.77000045776367,50.84000015258789,49.939998626708984,49.939998626708984,31956300.0 2021-12-22,50.970001220703125,51.02000045776367,50.209999084472656,50.63999938964844,23307900.0 2021-12-23,51.310001373291016,51.72999954223633,51.04999923706055,51.08000183105469,25198200.0 2021-12-27,51.939998626708984,52.060001373291016,51.29999923706055,51.349998474121094,20985400.0 2021-12-28,51.7599983215332,52.119998931884766,51.630001068115234,51.93000030517578,19290400.0 2021-12-29,51.83000183105469,52.13999938964844,51.65999984741211,51.810001373291016,14174800.0 2021-12-30,51.7400016784668,52.13999938964844,51.650001525878906,51.91999816894531,18359400.0 2021-12-31,51.5,52.15999984741211,51.459999084472656,51.88999938964844,16319000.0 2022-01-03,53.209999084472656,53.22999954223633,51.599998474121094,51.650001525878906,33857600.0 2022-01-04,53.13999938964844,53.939998626708984,52.650001525878906,53.56999969482422,45681400.0 2022-01-05,53.869998931884766,56.16999816894531,53.83000183105469,54.189998626708984,59109300.0 2022-01-06,54.0099983215332,54.66999816894531,53.41999816894531,54.61000061035156,35757900.0 2022-01-07,53.439998626708984,54.38999938964844,53.150001525878906,54.189998626708984,30717200.0 2022-01-10,55.209999084472656,55.310001373291016,53.310001373291016,53.970001220703125,49260800.0 2022-01-11,55.90999984741211,56.08000183105469,54.72999954223633,55.5,39795200.0 2022-01-12,55.7400016784668,56.279998779296875,54.810001373291016,56.13999938964844,29136800.0 2022-01-13,54.939998626708984,56.209999084472656,54.77000045776367,56.0,29605400.0 2022-01-14,55.70000076293945,55.77000045776367,54.529998779296875,54.849998474121094,30151500.0 2022-01-18,54.7599983215332,55.650001525878906,54.68000030517578,55.310001373291016,35313800.0 2022-01-19,53.619998931884766,54.849998474121094,53.560001373291016,54.630001068115234,30595100.0 2022-01-20,52.040000915527344,54.09000015258789,51.939998626708984,53.86000061035156,28582600.0 2022-01-21,52.040000915527344,53.130001068115234,51.95000076293945,52.08000183105469,46372400.0 2022-01-24,51.939998626708984,52.130001068115234,49.880001068115234,51.47999954223633,64198400.0 2022-01-25,51.0,51.619998931884766,50.25,51.0099983215332,44095400.0 2022-01-26,51.689998626708984,52.720001220703125,50.75,51.130001068115234,54895400.0 2022-01-27,48.04999923706055,50.060001373291016,47.779998779296875,49.97999954223633,89642800.0 2022-01-28,47.72999954223633,48.20000076293945,46.29999923706055,47.709999084472656,61945400.0 2022-01-31,48.81999969482422,48.869998931884766,47.310001373291016,47.68000030517578,51828400.0 2022-02-01,48.95000076293945,49.029998779296875,48.36000061035156,48.779998779296875,35386100.0 2022-02-02,49.5099983215332,49.58000183105469,48.09000015258789,48.25,37962700.0 2022-02-03,48.279998779296875,49.689998626708984,48.25,49.25,42145800.0 2022-02-04,48.0099983215332,48.2400016784668,47.130001068115234,47.86000061035156,32431500.0 2022-02-07,48.18000030517578,48.65999984741211,47.959999084472656,48.130001068115234,27558500.0 2022-02-08,48.810001373291016,48.939998626708984,47.900001525878906,47.97999954223633,28051200.0 2022-02-09,49.90999984741211,49.970001220703125,48.83000183105469,49.33000183105469,35217300.0 2022-02-10,48.86000061035156,49.93000030517578,48.7599983215332,49.18000030517578,32762700.0 2022-02-11,47.630001068115234,49.11000061035156,47.5,48.95000076293945,37208200.0 2022-02-14,47.58000183105469,48.18000030517578,47.11000061035156,47.91999816894531,28456900.0 2022-02-15,48.439998626708984,48.459999084472656,47.189998626708984,47.70000076293945,35837900.0 2022-02-16,48.22999954223633,48.4900016784668,47.599998474121094,48.060001373291016,26022900.0 2022-02-17,47.56999969482422,48.2599983215332,47.380001068115234,47.86000061035156,32030600.0 2022-02-18,45.040000915527344,46.209999084472656,44.5099983215332,46.189998626708984,76520100.0 2022-02-22,44.689998626708984,45.40999984741211,43.849998474121094,44.689998626708984,57093300.0 2022-02-23,44.650001525878906,45.709999084472656,44.54999923706055,45.16999816894531,38176700.0 2022-02-24,46.720001220703125,46.790000915527344,43.630001068115234,43.900001525878906,72740100.0 2022-02-25,47.709999084472656,47.790000915527344,46.25,46.93000030517578,39266300.0 2022-02-28,47.70000076293945,47.81999969482422,46.849998474121094,47.0,41946100.0 2022-03-01,46.81999969482422,47.900001525878906,46.220001220703125,47.540000915527344,53853000.0 2022-03-02,48.869998931884766,48.9900016784668,47.47999954223633,47.52000045776367,46936500.0 2022-03-03,47.93000030517578,48.54999923706055,47.619998931884766,48.18000030517578,36389900.0 2022-03-04,48.06999969482422,48.27000045776367,47.369998931884766,47.369998931884766,38310700.0 2022-03-07,47.68000030517578,48.540000915527344,47.599998474121094,48.0099983215332,43813700.0 2022-03-08,47.5,48.720001220703125,46.88999938964844,47.689998626708984,44813900.0 2022-03-09,47.630001068115234,48.459999084472656,46.88999938964844,48.40999984741211,36076500.0 2022-03-10,46.65999984741211,47.310001373291016,46.15999984741211,47.290000915527344,36456000.0 2022-03-11,45.83000183105469,47.279998779296875,45.77000045776367,47.150001525878906,27082100.0 2022-03-14,44.400001525878906,45.97999954223633,44.29999923706055,45.900001525878906,35993900.0 2022-03-15,44.810001373291016,44.900001525878906,44.06999969482422,44.5,34448900.0 2022-03-16,46.630001068115234,46.630001068115234,45.27000045776367,45.29999923706055,38885500.0 2022-03-17,47.13999938964844,47.290000915527344,45.72999954223633,46.31999969482422,28555000.0 2022-03-18,47.45000076293945,47.599998474121094,46.349998474121094,46.81999969482422,46237100.0 2022-03-21,47.38999938964844,47.88999938964844,47.06999969482422,47.459999084472656,32910900.0 2022-03-22,48.38999938964844,48.470001220703125,47.400001525878906,47.5,27923300.0 2022-03-23,48.27000045776367,49.58000183105469,48.060001373291016,48.459999084472656,37126400.0 2022-03-24,51.619998931884766,51.650001525878906,48.59000015258789,48.65999984741211,51677900.0 2022-03-25,51.83000183105469,51.97999954223633,50.45000076293945,50.689998626708984,33239800.0 2022-03-28,51.5099983215332,51.56999969482422,50.560001373291016,51.36000061035156,22932400.0 2022-03-29,52.25,52.290000915527344,51.279998779296875,52.0,27303700.0 2022-03-30,51.43000030517578,52.5099983215332,51.220001220703125,52.25,24623300.0 2022-03-31,49.560001373291016,51.2599983215332,49.5099983215332,51.20000076293945,43698300.0 2022-04-01,48.11000061035156,49.900001525878906,47.33000183105469,49.83000183105469,46598600.0 2022-04-04,49.20000076293945,49.22999954223633,47.91999816894531,48.16999816894531,23784900.0 2022-04-05,48.130001068115234,48.97999954223633,48.02000045776367,48.83000183105469,25779200.0 2022-04-06,47.540000915527344,48.16999816894531,47.2400016784668,47.439998626708984,31518700.0 2022-04-07,47.560001373291016,47.90999984741211,46.77000045776367,47.43000030517578,24117000.0 2022-04-08,47.02000045776367,47.58000183105469,46.849998474121094,47.279998779296875,22167300.0 2022-04-11,46.56999969482422,47.29999923706055,46.529998779296875,46.900001525878906,30352500.0 2022-04-12,46.5,47.90999984741211,46.40999984741211,47.31999969482422,29861400.0 2022-04-13,47.0099983215332,47.27000045776367,46.54999923706055,46.75,22171300.0 2022-04-14,45.66999816894531,46.75,45.619998931884766,46.75,36181800.0 2022-04-18,46.63999938964844,46.88999938964844,45.52000045776367,45.529998779296875,25593100.0 2022-04-19,47.93000030517578,48.0,46.34000015258789,46.599998474121094,31483100.0 2022-04-20,48.11000061035156,48.75,47.97999954223633,48.36000061035156,22787100.0 2022-04-21,47.5,48.900001525878906,47.400001525878906,48.619998931884766,27316900.0 2022-04-22,46.540000915527344,47.650001525878906,46.5,47.45000076293945,28219900.0 2022-04-25,47.060001373291016,47.13999938964844,46.18000030517578,46.209999084472656,35999300.0 2022-04-26,45.52000045776367,46.84000015258789,45.5099983215332,46.689998626708984,35356600.0 2022-04-27,45.220001220703125,46.060001373291016,45.0099983215332,45.47999954223633,28320900.0 2022-04-28,46.84000015258789,47.27000045776367,45.540000915527344,45.790000915527344,41097000.0 2022-04-29,43.59000015258789,45.36000061035156,43.5,44.9900016784668,70765900.0 2022-05-02,44.959999084472656,44.9900016784668,43.5099983215332,43.720001220703125,45446500.0 2022-05-03,45.060001373291016,45.4900016784668,44.22999954223633,44.790000915527344,40158400.0 2022-05-04,46.540000915527344,46.63999938964844,44.40999984741211,45.060001373291016,44625600.0 2022-05-05,44.599998474121094,45.90999984741211,44.130001068115234,45.599998474121094,52996700.0 2022-05-06,44.29999923706055,45.150001525878906,43.84000015258789,44.4900016784668,40916600.0 2022-05-09,43.06999969482422,44.20000076293945,42.869998931884766,43.810001373291016,44925800.0 2022-05-10,44.0099983215332,44.7400016784668,43.5,44.349998474121094,42770000.0 2022-05-11,42.83000183105469,44.290000915527344,42.779998779296875,44.02000045776367,40351700.0 2022-05-12,42.84000015258789,42.90999984741211,42.0099983215332,42.72999954223633,42329600.0 2022-05-13,43.599998474121094,43.84000015258789,42.970001220703125,43.41999816894531,32034100.0 2022-05-16,43.08000183105469,43.61000061035156,42.790000915527344,43.41999816894531,25071900.0 2022-05-17,44.400001525878906,44.41999816894531,43.650001525878906,43.81999969482422,28596600.0 2022-05-18,42.349998474121094,43.97999954223633,42.220001220703125,43.97999954223633,35218400.0 2022-05-19,42.0099983215332,42.70000076293945,41.720001220703125,42.31999969482422,29181000.0 2022-05-20,41.650001525878906,42.290000915527344,40.310001373291016,42.25,44802300.0 2022-05-23,42.0,42.25,41.33000183105469,41.689998626708984,27199500.0 2022-05-24,41.66999816894531,41.88999938964844,41.099998474121094,41.70000076293945,29837500.0 2022-05-25,42.20000076293945,42.52000045776367,41.38999938964844,41.439998626708984,26283100.0 2022-05-26,43.47999954223633,43.68000030517578,42.08000183105469,42.16999816894531,28826700.0 2022-05-27,44.54999923706055,44.54999923706055,43.54999923706055,43.59000015258789,30553300.0 2022-05-31,44.41999816894531,44.75,43.650001525878906,44.25,41111500.0 2022-06-01,44.11000061035156,44.93000030517578,43.529998779296875,44.77000045776367,29885500.0 2022-06-02,44.84000015258789,44.880001068115234,43.939998626708984,44.189998626708984,28727600.0 2022-06-03,43.38999938964844,44.25,43.34000015258789,44.11000061035156,33174700.0 2022-06-06,43.34000015258789,44.040000915527344,43.08000183105469,43.810001373291016,25437100.0 2022-06-07,43.529998779296875,43.59000015258789,42.65999984741211,43.060001373291016,25168700.0 2022-06-08,41.22999954223633,42.2599983215332,41.029998779296875,42.25,59649900.0 2022-06-09,40.0099983215332,41.349998474121094,40.0099983215332,41.0099983215332,39047200.0 2022-06-10,39.18000030517578,40.08000183105469,39.18000030517578,39.849998474121094,43066200.0 2022-06-13,37.77000045776367,38.810001373291016,37.66999816894531,38.54999923706055,50335900.0 2022-06-14,37.93000030517578,38.20000076293945,37.540000915527344,38.0099983215332,31351700.0 2022-06-15,38.650001525878906,39.16999816894531,37.91999816894531,38.560001373291016,37652300.0 2022-06-16,37.34000015258789,37.790000915527344,36.93000030517578,37.70000076293945,45576500.0 2022-06-17,36.970001220703125,38.119998931884766,36.599998474121094,37.47999954223633,71393200.0 2022-06-21,37.72999954223633,38.029998779296875,37.33000183105469,37.36000061035156,34004900.0 2022-06-22,37.380001068115234,37.77000045776367,37.220001220703125,37.33000183105469,32571000.0 2022-06-23,37.40999984741211,37.619998931884766,36.90999984741211,37.61000061035156,30163000.0 2022-06-24,38.61000061035156,38.63999938964844,37.7400016784668,37.849998474121094,38159900.0 2022-06-27,38.630001068115234,39.060001373291016,38.470001220703125,38.869998931884766,29585300.0 2022-06-28,37.779998779296875,39.02000045776367,37.7400016784668,38.58000183105469,37824200.0 2022-06-29,37.290000915527344,37.599998474121094,37.02000045776367,37.540000915527344,25437200.0 2022-06-30,37.40999984741211,38.0,36.72999954223633,37.209999084472656,35141000.0 2022-07-01,36.34000015258789,37.20000076293945,35.880001068115234,37.09000015258789,40596300.0 2022-07-05,36.689998626708984,36.7400016784668,35.540000915527344,35.93000030517578,33215000.0 2022-07-06,36.9900016784668,37.41999816894531,36.459999084472656,36.81999969482422,26258300.0 2022-07-07,38.13999938964844,38.33000183105469,37.72999954223633,37.88999938964844,33165400.0 2022-07-08,37.9900016784668,38.13999938964844,37.38999938964844,37.65999984741211,22566300.0 2022-07-11,37.20000076293945,37.66999816894531,37.029998779296875,37.65999984741211,25904300.0 2022-07-12,37.209999084472656,37.70000076293945,36.9900016784668,37.650001525878906,30546300.0 2022-07-13,37.209999084472656,37.43000030517578,36.619998931884766,36.68000030517578,27059200.0 2022-07-14,37.709999084472656,38.15999984741211,36.290000915527344,36.9900016784668,36690700.0 2022-07-15,38.619998931884766,38.66999816894531,37.72999954223633,38.27000045776367,32892300.0 2022-07-18,38.709999084472656,39.34000015258789,38.529998779296875,39.099998474121094,30814400.0 2022-07-19,40.220001220703125,40.72999954223633,39.2400016784668,39.31999969482422,53095300.0 2022-07-20,40.560001373291016,40.66999816894531,39.560001373291016,40.209999084472656,36387900.0 2022-07-21,40.61000061035156,40.650001525878906,39.81999969482422,40.5099983215332,29661200.0 2022-07-22,39.20000076293945,40.5099983215332,38.939998626708984,40.369998931884766,41350000.0 2022-07-25,39.15999984741211,39.40999984741211,38.54999923706055,39.279998779296875,32263400.0 2022-07-26,38.959999084472656,39.56999969482422,38.880001068115234,39.099998474121094,35925500.0 2022-07-27,40.18000030517578,40.41999816894531,39.22999954223633,39.27000045776367,42571600.0 2022-07-28,39.709999084472656,40.119998931884766,39.040000915527344,40.09000015258789,56662300.0 2022-07-29,36.310001373291016,36.619998931884766,35.2400016784668,35.599998474121094,125292400.0 2022-08-01,36.959999084472656,37.689998626708984,36.04999923706055,36.04999923706055,52513400.0 2022-08-02,36.0099983215332,36.65999984741211,36.0,36.59000015258789,53929400.0 2022-08-03,36.52000045776367,36.59000015258789,35.2599983215332,36.09000015258789,59513900.0 2022-08-04,35.65999984741211,36.099998474121094,35.36000061035156,36.0099983215332,54046300.0 2022-08-05,35.38999938964844,35.689998626708984,35.18000030517578,35.349998474121094,40205100.0 2022-08-08,35.380001068115234,35.959999084472656,35.20000076293945,35.36000061035156,41534600.0 2022-08-09,34.52000045776367,35.29999923706055,34.400001525878906,35.220001220703125,48202300.0 2022-08-10,35.369998931884766,35.400001525878906,34.59000015258789,34.9900016784668,42243300.0 2022-08-11,35.59000015258789,36.290000915527344,35.4900016784668,35.63999938964844,35569700.0 2022-08-12,36.11000061035156,36.13999938964844,35.66999816894531,35.79999923706055,37675200.0 2022-08-15,36.34000015258789,36.43000030517578,35.709999084472656,36.099998474121094,25400600.0 2022-08-16,36.189998626708984,36.58000183105469,35.70000076293945,36.15999984741211,25000200.0 2022-08-17,35.779998779296875,36.08000183105469,35.27000045776367,35.810001373291016,29176100.0 2022-08-18,36.20000076293945,36.33000183105469,35.56999969482422,35.68000030517578,24598200.0 2022-08-19,35.380001068115234,36.029998779296875,35.189998626708984,35.79999923706055,31425500.0 2022-08-22,33.84000015258789,35.060001373291016,33.72999954223633,35.0,51006100.0 2022-08-23,33.95000076293945,34.38999938964844,33.90999984741211,33.97999954223633,30687100.0 2022-08-24,33.86000061035156,33.9900016784668,33.599998474121094,33.970001220703125,25105700.0 2022-08-25,34.88999938964844,34.93000030517578,33.81999969482422,33.869998931884766,29799100.0 2022-08-26,33.36000061035156,35.029998779296875,33.349998474121094,34.95000076293945,44851500.0 2022-08-29,32.939998626708984,33.40999984741211,32.810001373291016,33.22999954223633,32976800.0 2022-08-30,32.2599983215332,33.06999969482422,32.150001525878906,33.040000915527344,40182500.0 2022-08-31,31.920000076293945,32.38999938964844,31.770000457763672,32.38999938964844,44074500.0 2022-09-01,31.760000228881836,31.829999923706055,31.1299991607666,31.56999969482422,36440700.0 2022-09-02,31.219999313354492,32.380001068115234,31.059999465942383,32.209999084472656,34893300.0 2022-09-06,30.360000610351562,31.389999389648438,30.329999923706055,31.389999389648438,46989600.0 2022-09-07,30.649999618530273,30.790000915527344,30.049999237060547,30.420000076293945,37329500.0 2022-09-08,30.75,30.850000381469727,29.90999984741211,30.3700008392334,37359500.0 2022-09-09,31.459999084472656,31.5,31.079999923706055,31.190000534057617,34069500.0 2022-09-12,31.559999465942383,31.860000610351562,31.100000381469727,31.739999771118164,38305500.0 2022-09-13,29.290000915527344,30.93000030517578,29.25,30.829999923706055,71417900.0 2022-09-14,29.18000030517578,29.770000457763672,29.010000228881836,29.549999237060547,40767200.0 2022-09-15,28.84000015258789,29.40999984741211,28.709999084472656,29.149999618530273,39919100.0 2022-09-16,29.239999771118164,29.31999969482422,28.420000076293945,28.700000762939453,72748000.0 2022-09-19,29.440000534057617,29.5,28.899999618530273,29.020000457763672,33151900.0 2022-09-20,28.959999084472656,29.170000076293945,28.709999084472656,29.06999969482422,31129000.0 2022-09-21,28.469999313354492,29.59000015258789,28.459999084472656,29.149999618530273,39977300.0 2022-09-22,28.06999969482422,28.5,28.040000915527344,28.399999618530273,36092700.0 2022-09-23,27.520000457763672,27.899999618530273,27.190000534057617,27.899999618530273,43491100.0 2022-09-26,26.969999313354492,27.700000762939453,26.860000610351562,27.559999465942383,44786400.0 2022-09-27,26.889999389648438,27.600000381469727,26.6200008392334,27.399999618530273,44121400.0 2022-09-28,27.1299991607666,27.280000686645508,26.600000381469727,26.860000610351562,40433400.0 2022-09-29,26.3799991607666,26.780000686645508,26.190000534057617,26.780000686645508,41831300.0 2022-09-30,25.770000457763672,26.56999969482422,25.739999771118164,26.299999237060547,43821000.0 2022-10-03,26.969999313354492,27.25,26.06999969482422,26.329999923706055,44096200.0 2022-10-04,27.700000762939453,27.799999237060547,27.09000015258789,27.43000030517578,42427500.0 2022-10-05,27.639999389648438,27.84000015258789,26.889999389648438,27.3700008392334,30120000.0 2022-10-06,27.18000030517578,27.760000228881836,27.0,27.440000534057617,33985100.0 2022-10-07,25.719999313354492,26.280000686645508,25.649999618530273,26.170000076293945,57215500.0 2022-10-10,25.200000762939453,25.989999771118164,25.09000015258789,25.940000534057617,43409300.0 2022-10-11,25.040000915527344,25.479999542236328,24.690000534057617,25.010000228881836,48134900.0 2022-10-12,25.329999923706055,25.520000457763672,24.65999984741211,25.049999237060547,39634100.0 2022-10-13,26.420000076293945,26.84000015258789,24.59000015258789,24.729999542236328,62447000.0 2022-10-14,25.90999984741211,26.6299991607666,25.760000228881836,26.459999084472656,48185400.0 2022-10-17,26.420000076293945,26.75,26.170000076293945,26.309999465942383,39416500.0 2022-10-18,25.8700008392334,26.959999084472656,25.540000915527344,26.739999771118164,51126900.0 2022-10-19,26.0,26.25,25.690000534057617,25.739999771118164,33882300.0 2022-10-20,26.079999923706055,26.950000762939453,25.950000762939453,26.149999618530273,33247700.0 2022-10-21,26.969999313354492,27.049999237060547,25.790000915527344,25.850000381469727,53058700.0 2022-10-24,27.18000030517578,27.479999542236328,26.520000457763672,26.75,43831600.0 2022-10-25,27.40999984741211,27.559999465942383,27.0,27.18000030517578,32205300.0 2022-10-26,27.209999084472656,27.799999237060547,26.989999771118164,27.190000534057617,37111100.0 2022-10-27,26.270000457763672,27.59000015258789,26.1299991607666,27.450000762939453,56305100.0 2022-10-28,29.06999969482422,29.219999313354492,27.860000610351562,28.18000030517578,91695700.0 2022-10-31,28.43000030517578,29.18000030517578,28.049999237060547,29.079999923706055,59507700.0 2022-11-01,28.299999237060547,28.850000381469727,27.889999389648438,28.799999237060547,44418700.0 2022-11-02,27.420000076293945,28.850000381469727,27.40999984741211,28.270000457763672,51956100.0 2022-11-03,27.389999389648438,27.8799991607666,27.170000076293945,27.450000762939453,39678200.0 2022-11-04,28.200000762939453,28.239999771118164,27.40999984741211,27.56999969482422,43051900.0 2022-11-07,28.40999984741211,28.469999313354492,27.889999389648438,28.360000610351562,34389800.0 2022-11-08,28.479999542236328,28.950000762939453,27.93000030517578,28.760000228881836,36258000.0 2022-11-09,27.520000457763672,28.299999237060547,27.520000457763672,28.219999313354492,30544800.0 2022-11-10,29.760000228881836,29.829999923706055,28.649999618530273,28.8799991607666,62943900.0 2022-11-11,30.43000030517578,30.6299991607666,28.8700008392334,28.93000030517578,49826500.0 2022-11-14,30.350000381469727,30.989999771118164,30.18000030517578,30.34000015258789,39395300.0 2022-11-15,30.709999084472656,31.34000015258789,30.170000076293945,31.100000381469727,40933200.0 2022-11-16,29.530000686645508,30.229999542236328,29.440000534057617,30.110000610351562,35582800.0 2022-11-17,29.889999389648438,29.950000762939453,29.0,29.06999969482422,31983300.0 2022-11-18,29.8700008392334,30.260000228881836,29.610000610351562,30.260000228881836,27122200.0 2022-11-21,28.940000534057617,29.719999313354492,28.90999984741211,29.65999984741211,36086800.0 2022-11-22,29.81999969482422,29.860000610351562,29.059999465942383,29.139999389648438,25584100.0 2022-11-23,29.670000076293945,30.079999923706055,29.489999771118164,29.729999542236328,23143900.0 2022-11-25,29.34000015258789,29.68000030517578,29.34000015258789,29.68000030517578,11314900.0 2022-11-28,28.729999542236328,29.190000534057617,28.540000915527344,29.100000381469727,28267900.0 2022-11-29,28.899999618530273,29.18000030517578,28.739999771118164,28.850000381469727,24361500.0 2022-11-30,30.06999969482422,30.079999923706055,28.219999313354492,28.770000457763672,72072500.0 2022-12-01,29.829999923706055,30.479999542236328,29.520000457763672,30.239999771118164,38896300.0 2022-12-02,29.40999984741211,29.43000030517578,28.709999084472656,29.170000076293945,31546000.0 2022-12-05,29.170000076293945,29.75,28.889999389648438,29.420000076293945,34040400.0 2022-12-06,28.600000381469727,29.309999465942383,28.34000015258789,29.190000534057617,27701200.0 2022-12-07,28.329999923706055,28.549999237060547,28.149999618530273,28.280000686645508,28239900.0 2022-12-08,28.440000534057617,28.600000381469727,28.06999969482422,28.31999969482422,28486100.0 2022-12-09,28.239999771118164,28.780000686645508,28.190000534057617,28.389999389648438,25641300.0 2022-12-12,28.690000534057617,28.709999084472656,27.860000610351562,28.1299991607666,35117900.0 2022-12-13,28.729999542236328,30.09000015258789,28.3700008392334,29.790000915527344,58546800.0 2022-12-14,28.260000228881836,29.1200008392334,28.010000228881836,28.510000228881836,37141100.0 2022-12-15,27.149999618530273,28.0,27.1200008392334,27.940000534057617,45682700.0 2022-12-16,26.920000076293945,27.139999389648438,26.450000762939453,27.0,81104200.0 2022-12-19,26.790000915527344,26.969999313354492,26.5,26.899999618530273,37662500.0 2022-12-20,26.440000534057617,26.8700008392334,26.420000076293945,26.540000915527344,31863300.0 2022-12-21,26.829999923706055,26.969999313354492,26.579999923706055,26.59000015258789,28100900.0 2022-12-22,25.969999313354492,26.450000762939453,25.350000381469727,26.450000762939453,47478300.0 2022-12-23,26.09000015258789,26.190000534057617,25.68000030517578,25.920000076293945,23600900.0 2022-12-27,25.940000534057617,26.100000381469727,25.649999618530273,25.850000381469727,29548100.0 2022-12-28,25.540000915527344,26.1200008392334,25.5,25.84000015258789,26176900.0 2022-12-29,26.209999084472656,26.290000915527344,25.75,25.770000457763672,30944800.0 2022-12-30,26.43000030517578,26.459999084472656,25.799999237060547,25.899999618530273,31030100.0 2023-01-03,26.729999542236328,27.06999969482422,26.3700008392334,27.049999237060547,31308000.0 2023-01-04,27.68000030517578,27.920000076293945,27.15999984741211,27.40999984741211,37665200.0 2023-01-05,27.559999465942383,27.780000686645508,27.3799991607666,27.440000534057617,33552600.0 2023-01-06,28.729999542236328,28.829999923706055,27.3799991607666,27.93000030517578,31788600.0 2023-01-09,29.309999465942383,29.8700008392334,28.84000015258789,28.84000015258789,37493200.0 2023-01-10,29.440000534057617,29.510000228881836,28.920000076293945,29.239999771118164,23008100.0 2023-01-11,29.850000381469727,29.8799991607666,29.0,29.68000030517578,30375400.0 2023-01-12,30.290000915527344,30.3799991607666,29.469999313354492,29.979999542236328,28963900.0 2023-01-13,30.110000610351562,30.170000076293945,29.809999465942383,29.969999313354492,31361900.0 2023-01-17,29.600000381469727,30.260000228881836,29.520000457763672,30.18000030517578,34759100.0 2023-01-18,28.809999465942383,29.81999969482422,28.6299991607666,29.799999237060547,44199600.0 2023-01-19,28.420000076293945,28.760000228881836,28.239999771118164,28.610000610351562,36886600.0 2023-01-20,29.219999313354492,29.229999542236328,28.25,28.420000076293945,35158500.0 2023-01-23,30.270000457763672,30.489999771118164,29.18000030517578,29.329999923706055,38795800.0 2023-01-24,29.920000076293945,30.190000534057617,29.729999542236328,29.940000534057617,24855100.0 2023-01-25,29.700000762939453,29.889999389648438,29.170000076293945,29.520000457763672,28268000.0 2023-01-26,30.09000015258789,30.110000610351562,29.329999923706055,30.059999465942383,56088100.0 2023-01-27,28.15999984741211,28.239999771118164,26.780000686645508,27.06999969482422,148548200.0 2023-01-30,27.950000762939453,28.510000228881836,27.670000076293945,27.719999313354492,55145800.0 2023-01-31,28.260000228881836,28.290000915527344,27.530000686645508,27.780000686645508,52621600.0 2023-02-01,29.06999969482422,29.43000030517578,27.68000030517578,27.889999389648438,63330600.0 2023-02-02,30.190000534057617,30.299999237060547,28.799999237060547,29.25,62230700.0 2023-02-03,30.31999969482422,31.170000076293945,29.530000686645508,29.6200008392334,57603100.0 2023-02-06,28.690000534057617,29.649999618530273,28.610000610351562,29.549999237060547,48726400.0 2023-02-07,29.049999237060547,29.270000457763672,28.43000030517578,28.649999618530273,50780800.0 2023-02-08,28.239999771118164,29.1200008392334,28.209999084472656,28.950000762939453,36479100.0 2023-02-09,27.729999542236328,28.81999969482422,27.56999969482422,28.68000030517578,43906400.0 2023-02-10,27.799999237060547,27.989999771118164,27.34000015258789,27.6299991607666,31232500.0 2023-02-13,28.549999237060547,28.549999237060547,27.719999313354492,27.8700008392334,32347500.0 2023-02-14,28.639999389648438,28.719999313354492,27.989999771118164,28.3799991607666,27928900.0 2023-02-15,28.850000381469727,28.8799991607666,28.15999984741211,28.360000610351562,23359400.0 2023-02-16,28.200000762939453,28.829999923706055,28.1299991607666,28.5,28972500.0 2023-02-17,27.610000610351562,28.06999969482422,27.3799991607666,28.0,32086200.0 2023-02-21,26.059999465942383,27.270000457763672,26.040000915527344,27.110000610351562,63668400.0 2023-02-22,25.469999313354492,26.899999618530273,25.299999237060547,25.90999984741211,89195300.0 2023-02-23,25.610000610351562,26.079999923706055,25.31999969482422,25.780000686645508,56473200.0 2023-02-24,25.139999389648438,25.350000381469727,24.920000076293945,25.219999313354492,44089900.0 2023-02-27,24.899999618530273,25.579999923706055,24.8799991607666,25.549999237060547,37657000.0 2023-02-28,24.93000030517578,25.1200008392334,24.729999542236328,24.940000534057617,50255300.0 2023-03-01,25.329999923706055,25.920000076293945,24.969999313354492,25.030000686645508,47823400.0 2023-03-02,26.200000762939453,26.299999237060547,25.1200008392334,25.209999084472656,48309300.0 2023-03-03,26.399999618530273,26.479999542236328,26.010000228881836,26.200000762939453,36744900.0 2023-03-06,25.989999771118164,26.540000915527344,25.93000030517578,26.469999313354492,37879800.0 2023-03-07,25.530000686645508,25.989999771118164,25.5,25.84000015258789,43164600.0 2023-03-08,25.979999542236328,26.010000228881836,25.450000762939453,25.559999465942383,36071900.0 2023-03-09,26.440000534057617,26.979999542236328,25.969999313354492,25.979999542236328,54886100.0 2023-03-10,27.219999313354492,27.520000457763672,26.31999969482422,26.549999237060547,65187000.0 2023-03-13,26.950000762939453,27.309999465942383,26.610000610351562,26.739999771118164,50977000.0 2023-03-14,28.010000228881836,28.100000381469727,27.25,27.350000381469727,47689800.0 2023-03-15,28.40999984741211,28.5,27.65999984741211,27.729999542236328,49322800.0 2023-03-16,30.18000030517578,30.270000457763672,28.389999389648438,28.389999389648438,75779500.0 2023-03-17,29.809999465942383,31.0,29.440000534057617,29.920000076293945,80628500.0 2023-03-20,29.15999984741211,29.899999618530273,28.6299991607666,29.799999237060547,38780100.0 2023-03-21,28.459999084472656,29.170000076293945,27.979999542236328,29.0,55650800.0 2023-03-22,28.1299991607666,29.1200008392334,28.100000381469727,28.479999542236328,37415500.0 2023-03-23,29.030000686645508,29.15999984741211,28.219999313354492,28.3799991607666,43785500.0 2023-03-24,29.360000610351562,29.809999465942383,28.93000030517578,29.040000915527344,55912100.0 2023-03-27,29.18000030517578,29.729999542236328,29.079999923706055,29.3700008392334,34758200.0 2023-03-28,29.290000915527344,29.329999923706055,28.6299991607666,29.079999923706055,37407900.0 2023-03-29,31.520000457763672,31.889999389648438,29.760000228881836,29.770000457763672,85556200.0 2023-03-30,32.09000015258789,32.58000183105469,31.809999465942383,31.850000381469727,70077600.0 2023-03-31,32.66999816894531,32.900001525878906,31.729999542236328,31.799999237060547,59765000.0 2023-04-03,32.88999938964844,33.560001373291016,32.540000915527344,32.939998626708984,57038300.0 2023-04-04,33.099998474121094,33.84000015258789,32.84000015258789,32.849998474121094,55714100.0 2023-04-05,32.83000183105469,32.9900016784668,32.34000015258789,32.79999923706055,39615700.0 2023-04-06,32.810001373291016,33.0,32.459999084472656,32.599998474121094,28551900.0 2023-04-10,32.52000045776367,32.7599983215332,32.20000076293945,32.599998474121094,30534400.0 2023-04-11,32.349998474121094,33.11000061035156,32.31999969482422,32.65999984741211,27059100.0 2023-04-12,32.02000045776367,32.88999938964844,31.959999084472656,32.77000045776367,37070800.0 2023-04-13,32.130001068115234,32.43000030517578,31.649999618530273,31.81999969482422,29722300.0 2023-04-14,31.889999389648438,32.2400016784668,31.690000534057617,32.0,24623600.0 2023-04-17,32.13999938964844,32.63999938964844,31.770000457763672,31.950000762939453,29601100.0 2023-04-18,31.829999923706055,32.459999084472656,31.780000686645508,32.43000030517578,26041400.0 2023-04-19,31.149999618530273,31.520000457763672,31.079999923706055,31.100000381469727,25746600.0 2023-04-20,30.860000610351562,31.25,30.709999084472656,30.760000228881836,30255100.0 2023-04-21,30.299999237060547,30.84000015258789,30.229999542236328,30.84000015258789,28655800.0 2023-04-24,29.65999984741211,30.3700008392334,29.610000610351562,30.1299991607666,38732500.0 2023-04-25,28.8799991607666,29.56999969482422,28.8700008392334,29.440000534057617,38289900.0 2023-04-26,29.049999237060547,29.809999465942383,28.84000015258789,29.200000762939453,41218800.0 2023-04-27,29.860000610351562,29.950000762939453,28.510000228881836,28.75,60186200.0 2023-04-28,31.059999465942383,32.56999969482422,30.809999465942383,31.979999542236328,80229700.0 2023-05-01,30.299999237060547,31.239999771118164,30.280000686645508,31.110000610351562,36918500.0 2023-05-02,29.770000457763672,30.579999923706055,29.75,30.299999237060547,33463400.0 2023-05-03,30.649999618530273,31.110000610351562,30.25,30.639999389648438,45554500.0 2023-05-04,31.239999771118164,31.719999313354492,30.3799991607666,30.440000534057617,46104000.0 2023-05-05,30.989999771118164,31.40999984741211,30.729999542236328,31.3799991607666,35010800.0 2023-05-08,30.770000457763672,30.84000015258789,30.389999389648438,30.700000762939453,30882800.0 2023-05-09,30.100000381469727,30.579999923706055,29.90999984741211,30.3799991607666,30706500.0 2023-05-10,29.969999313354492,30.399999618530273,29.489999771118164,30.290000915527344,40526500.0 2023-05-11,28.860000610351562,29.68000030517578,28.81999969482422,29.600000381469727,47144400.0 2023-05-12,28.950000762939453,29.100000381469727,28.719999313354492,29.030000686645508,24147300.0 2023-05-15,29.799999237060547,29.829999923706055,28.8799991607666,28.899999618530273,28717500.0 2023-05-16,29.219999313354492,29.899999618530273,29.209999084472656,29.6200008392334,22812000.0 2023-05-17,28.8700008392334,29.559999465942383,28.68000030517578,29.520000457763672,41667300.0 2023-05-18,29.68000030517578,29.760000228881836,28.8700008392334,29.0,36529200.0 2023-05-19,29.93000030517578,30.239999771118164,29.5,29.600000381469727,40668700.0 2023-05-22,30.280000686645508,30.450000762939453,29.81999969482422,29.850000381469727,28693400.0 2023-05-23,29.510000228881836,30.200000762939453,29.489999771118164,30.049999237060547,29400900.0 2023-05-24,29.0,29.489999771118164,28.81999969482422,29.309999465942383,28045800.0 2023-05-25,27.399999618530273,28.290000915527344,26.860000610351562,28.290000915527344,78009400.0 2023-05-26,29.0,29.09000015258789,27.100000381469727,27.440000534057617,71910600.0 2023-05-30,29.989999771118164,30.040000915527344,29.0,29.700000762939453,54874800.0 2023-05-31,31.440000534057617,32.290000915527344,29.670000076293945,29.700000762939453,136243800.0 2023-06-01,31.1299991607666,31.940000534057617,31.020000457763672,31.799999237060547,52667400.0 2023-06-02,31.309999465942383,31.59000015258789,30.829999923706055,31.399999618530273,36496200.0 2023-06-05,29.860000610351562,31.399999618530273,29.829999923706055,31.309999465942383,48244100.0 2023-06-06,30.959999084472656,31.450000762939453,29.700000762939453,29.770000457763672,42295300.0 2023-06-07,31.280000686645508,31.3700008392334,30.93000030517578,31.030000686645508,39098000.0 2023-06-08,31.81999969482422,31.850000381469727,31.059999465942383,31.43000030517578,35199000.0 2023-06-09,31.34000015258789,31.989999771118164,30.68000030517578,31.93000030517578,40218000.0 2023-06-12,33.06999969482422,33.29999923706055,31.360000610351562,31.399999618530273,59881600.0 2023-06-13,33.90999984741211,33.95000076293945,33.06999969482422,33.77000045776367,51990000.0 2023-06-14,35.58000183105469,35.599998474121094,33.79999923706055,33.869998931884766,74404300.0 2023-06-15,35.81999969482422,36.41999816894531,35.220001220703125,35.279998779296875,67676300.0 2023-06-16,36.369998931884766,36.79999923706055,35.599998474121094,36.36000061035156,110188500.0 2023-06-20,35.0,37.11000061035156,34.720001220703125,36.77000045776367,65970200.0 2023-06-21,32.900001525878906,35.04999923706055,32.83000183105469,34.91999816894531,70973500.0 2023-06-22,32.709999084472656,33.2400016784668,32.130001068115234,32.689998626708984,45740300.0 2023-06-23,33.0,33.45000076293945,32.029998779296875,32.209999084472656,46199200.0 2023-06-26,33.34000015258789,33.9900016784668,33.099998474121094,33.189998626708984,38952400.0 2023-06-27,34.099998474121094,34.22999954223633,33.0099983215332,33.220001220703125,33038900.0 2023-06-28,33.56999969482422,33.810001373291016,33.029998779296875,33.61000061035156,33906900.0 2023-06-29,32.90999984741211,33.34000015258789,32.4900016784668,33.34000015258789,38313000.0 2023-06-30,33.439998626708984,33.560001373291016,33.15999984741211,33.36000061035156,33798400.0 2023-07-03,33.619998931884766,33.88999938964844,33.13999938964844,33.540000915527344,15753000.0 2023-07-05,32.5099983215332,33.33000183105469,32.5,33.310001373291016,37664700.0 2023-07-06,31.969999313354492,32.040000915527344,31.3799991607666,31.899999618530273,41693600.0 2023-07-07,31.850000381469727,32.40999984741211,31.81999969482422,32.0,28345700.0 2023-07-10,32.7400016784668,32.83000183105469,31.770000457763672,31.8700008392334,36305700.0 2023-07-11,33.29999923706055,33.36000061035156,32.5,32.81999969482422,28148800.0 2023-07-12,33.97999954223633,34.08000183105469,33.060001373291016,33.689998626708984,37762200.0 2023-07-13,33.869998931884766,34.29999923706055,33.619998931884766,34.150001525878906,32745800.0 2023-07-14,33.150001525878906,33.869998931884766,33.0,33.779998779296875,30426200.0 2023-07-17,34.369998931884766,34.599998474121094,33.06999969482422,33.15999984741211,34111200.0 2023-07-18,34.5,34.70000076293945,33.83000183105469,34.279998779296875,29679500.0 2023-07-19,34.459999084472656,34.84000015258789,34.33000183105469,34.400001525878906,26486700.0 2023-07-20,33.369998931884766,34.209999084472656,33.22999954223633,33.70000076293945,37878000.0 2023-07-21,34.02000045776367,34.25,33.41999816894531,33.72999954223633,79724100.0 2023-07-24,33.630001068115234,34.459999084472656,33.560001373291016,33.84000015258789,25225800.0 2023-07-25,34.099998474121094,34.34000015258789,33.400001525878906,33.70000076293945,31771100.0 2023-07-26,34.36000061035156,34.529998779296875,33.70000076293945,33.720001220703125,32643200.0 2023-07-27,34.54999923706055,35.029998779296875,34.11000061035156,34.81999969482422,58890800.0 2023-07-28,36.83000183105469,36.9900016784668,35.5099983215332,36.75,90863000.0 2023-07-31,35.77000045776367,37.189998626708984,35.66999816894531,36.869998931884766,55630700.0 2023-08-01,35.79999923706055,36.02000045776367,35.279998779296875,35.81999969482422,24702200.0 2023-08-02,34.38999938964844,35.18000030517578,34.279998779296875,35.150001525878906,39052000.0 2023-08-03,34.869998931884766,35.029998779296875,34.130001068115234,34.290000915527344,24817900.0 2023-08-04,35.13999938964844,35.560001373291016,34.47999954223633,34.47999954223633,26664300.0 2023-08-07,35.22999954223633,35.54999923706055,34.75,35.40999984741211,22486900.0 2023-08-08,35.02000045776367,35.099998474121094,33.86000061035156,34.66999816894531,34753600.0 2023-08-09,34.279998779296875,35.099998474121094,34.22999954223633,35.0,28720200.0 2023-08-10,34.68000030517578,35.09000015258789,34.47999954223633,34.70000076293945,30957300.0 2023-08-11,34.88999938964844,34.95000076293945,34.36000061035156,34.459999084472656,28752000.0 2023-08-14,35.68000030517578,35.709999084472656,34.470001220703125,34.66999816894531,36896100.0 2023-08-15,34.77000045776367,35.630001068115234,34.75,35.40999984741211,27420300.0 2023-08-16,33.529998779296875,34.630001068115234,33.459999084472656,34.52000045776367,35757300.0 2023-08-17,32.58000183105469,33.59000015258789,32.349998474121094,33.560001373291016,39906700.0 2023-08-18,32.75,32.90999984741211,32.18000030517578,32.22999954223633,23692300.0 2023-08-21,33.13999938964844,33.16999816894531,32.02000045776367,32.599998474121094,43718200.0 2023-08-22,32.88999938964844,33.79999923706055,32.83000183105469,33.220001220703125,23434200.0 2023-08-23,33.97999954223633,34.150001525878906,32.79999923706055,32.880001068115234,32324300.0 2023-08-24,32.59000015258789,34.09000015258789,32.4900016784668,33.720001220703125,37931000.0 2023-08-25,33.25,33.400001525878906,32.349998474121094,32.529998779296875,27324800.0 2023-08-28,33.619998931884766,33.779998779296875,33.209999084472656,33.5,22341800.0 2023-08-29,34.310001373291016,34.47999954223633,33.470001220703125,33.4900016784668,29943600.0 2023-08-30,34.529998779296875,34.65999984741211,33.779998779296875,34.060001373291016,26279200.0 2023-08-31,35.13999938964844,35.560001373291016,34.29999923706055,34.31999969482422,48157600.0 2023-09-01,36.61000061035156,36.75,35.72999954223633,35.790000915527344,43782600.0 2023-09-05,36.709999084472656,37.40999984741211,36.459999084472656,36.58000183105469,43379400.0 2023-09-06,36.97999954223633,37.040000915527344,36.029998779296875,36.560001373291016,39643400.0 2023-09-07,38.18000030517578,38.34000015258789,36.75,36.83000183105469,67659700.0 2023-09-08,38.0099983215332,38.83000183105469,37.709999084472656,38.119998931884766,44255200.0 2023-09-11,38.59000015258789,38.7400016784668,37.84000015258789,38.2400016784668,36349300.0 2023-09-12,38.86000061035156,40.06999969482422,38.650001525878906,38.650001525878906,55326600.0 2023-09-13,38.709999084472656,39.150001525878906,38.25,38.79999923706055,35407800.0 2023-09-14,38.66999816894531,38.900001525878906,38.29999923706055,38.810001373291016,30616500.0 2023-09-15,37.880001068115234,38.52000045776367,37.619998931884766,38.41999816894531,68868800.0 2023-09-18,37.9900016784668,38.38999938964844,37.5099983215332,37.619998931884766,29322200.0 2023-09-19,36.34000015258789,38.099998474121094,36.02000045776367,38.040000915527344,53288100.0 2023-09-20,34.689998626708984,36.25,34.630001068115234,36.220001220703125,57660800.0 2023-09-21,34.650001525878906,35.25,34.459999084472656,34.56999969482422,45215900.0 2023-09-22,34.18000030517578,34.88999938964844,34.13999938964844,34.810001373291016,29232700.0 2023-09-25,34.290000915527344,34.369998931884766,33.77000045776367,34.0,21729400.0 2023-09-26,33.83000183105469,34.779998779296875,33.63999938964844,34.13999938964844,34198300.0 2023-09-27,34.61000061035156,34.83000183105469,33.880001068115234,33.91999816894531,44369100.0 2023-09-28,35.18000030517578,35.65999984741211,34.380001068115234,34.650001525878906,32265300.0 2023-09-29,35.54999923706055,35.90999984741211,35.15999984741211,35.650001525878906,28758500.0 2023-10-02,35.459999084472656,35.97999954223633,34.97999954223633,35.61000061035156,26086200.0 2023-10-03,35.689998626708984,36.540000915527344,35.27000045776367,35.27000045776367,45292600.0 2023-10-04,35.93000030517578,36.52000045776367,35.33000183105469,36.52000045776367,39842200.0 2023-10-05,35.88999938964844,36.099998474121094,35.599998474121094,35.970001220703125,25771200.0 2023-10-06,36.189998626708984,36.459999084472656,35.18000030517578,35.869998931884766,33252300.0 2023-10-09,36.060001373291016,36.16999816894531,35.5,35.70000076293945,19376100.0 2023-10-10,36.43000030517578,36.7400016784668,35.810001373291016,36.13999938964844,24044100.0 2023-10-11,36.880001068115234,37.029998779296875,36.380001068115234,36.619998931884766,19262600.0 2023-10-12,36.84000015258789,37.220001220703125,36.38999938964844,36.79999923706055,23639200.0 2023-10-13,35.970001220703125,36.790000915527344,35.86000061035156,36.7400016784668,28390100.0 2023-10-16,36.560001373291016,36.939998626708984,36.08000183105469,36.13999938964844,29555800.0 2023-10-17,36.060001373291016,36.349998474121094,35.06999969482422,35.91999816894531,24993600.0 2023-10-18,35.63999938964844,36.02000045776367,35.45000076293945,35.52000045776367,22086000.0 2023-10-19,35.66999816894531,36.36000061035156,35.52000045776367,35.959999084472656,29201800.0 2023-10-20,34.91999816894531,36.279998779296875,34.869998931884766,35.650001525878906,32291800.0 2023-10-23,33.849998474121094,35.189998626708984,33.38999938964844,34.599998474121094,53924700.0 2023-10-24,34.59000015258789,34.709999084472656,33.63999938964844,33.63999938964844,52673900.0 2023-10-25,32.83000183105469,34.45000076293945,32.54999923706055,34.18000030517578,44658500.0 2023-10-26,32.52000045776367,33.220001220703125,32.150001525878906,32.88999938964844,59142500.0 2023-10-27,35.540000915527344,36.380001068115234,34.599998474121094,34.65999984741211,84128200.0 2023-10-30,35.689998626708984,35.959999084472656,34.91999816894531,35.470001220703125,36656300.0 2023-10-31,36.5,36.56999969482422,35.619998931884766,35.65999984741211,41185200.0 2023-11-01,37.290000915527344,37.31999969482422,36.279998779296875,36.5,41710700.0 2023-11-02,37.70000076293945,37.81999969482422,36.90999984741211,37.58000183105469,35440000.0 2023-11-03,38.13999938964844,38.31999969482422,37.66999816894531,38.0,30493400.0 2023-11-06,37.95000076293945,38.20000076293945,37.849998474121094,38.02000045776367,23877200.0 2023-11-07,38.77000045776367,38.900001525878906,37.97999954223633,38.2400016784668,32052000.0 2023-11-08,37.91999816894531,38.88999938964844,37.75,38.849998474121094,33483400.0 2023-11-09,37.79999923706055,38.52000045776367,37.77000045776367,38.04999923706055,48955800.0 2023-11-10,38.86000061035156,38.9900016784668,38.2400016784668,38.2400016784668,38862500.0 2023-11-13,38.22999954223633,38.56999969482422,38.13999938964844,38.349998474121094,24558300.0 2023-11-14,39.40999984741211,39.4900016784668,38.06999969482422,38.79999923706055,45457400.0 2023-11-15,40.61000061035156,40.84000015258789,39.58000183105469,39.59000015258789,47392100.0 2023-11-16,43.349998474121094,43.400001525878906,40.81999969482422,41.0,86405700.0 2023-11-17,43.810001373291016,43.810001373291016,42.560001373291016,42.90999984741211,49735000.0 2023-11-20,44.7400016784668,44.93000030517578,43.779998779296875,43.779998779296875,44564900.0 2023-11-21,43.63999938964844,44.65999984741211,43.29999923706055,44.5,37252100.0 2023-11-22,43.66999816894531,44.630001068115234,43.540000915527344,44.029998779296875,31481200.0 2023-11-24,43.959999084472656,44.0,43.61000061035156,43.68000030517578,13037100.0 2023-11-27,44.08000183105469,44.54999923706055,43.650001525878906,43.650001525878906,33339900.0 2023-11-28,44.22999954223633,44.380001068115234,43.65999984741211,43.689998626708984,24548900.0 2023-11-29,44.939998626708984,45.34000015258789,44.599998474121094,44.599998474121094,38982000.0 2023-11-30,44.70000076293945,45.09000015258789,44.40999984741211,44.650001525878906,46263000.0 2023-12-01,43.7400016784668,44.36000061035156,42.86000061035156,44.36000061035156,43922500.0 2023-12-04,42.349998474121094,43.310001373291016,41.689998626708984,43.29999923706055,50417600.0 2023-12-05,41.91999816894531,42.290000915527344,41.61000061035156,41.90999984741211,31859300.0 2023-12-06,41.27000045776367,42.59000015258789,41.16999816894531,42.47999954223633,31992300.0 2023-12-07,42.150001525878906,42.439998626708984,41.18000030517578,41.75,29118700.0 2023-12-08,42.70000076293945,42.959999084472656,41.810001373291016,41.84000015258789,42805900.0 2023-12-11,44.540000915527344,44.72999954223633,43.08000183105469,43.15999984741211,48288200.0 2023-12-12,44.040000915527344,44.439998626708984,43.630001068115234,44.36000061035156,31452200.0 2023-12-13,44.56999969482422,44.720001220703125,43.33000183105469,44.08000183105469,35216100.0 2023-12-14,45.18000030517578,47.06999969482422,44.650001525878906,45.0099983215332,70620800.0 2023-12-15,46.15999984741211,47.27000045776367,45.66999816894531,45.939998626708984,84553800.0 2023-12-18,45.689998626708984,46.22999954223633,45.400001525878906,46.150001525878906,27895700.0 2023-12-19,46.65999984741211,46.68000030517578,45.5099983215332,45.599998474121094,35358800.0 2023-12-20,45.7599983215332,46.95000076293945,45.70000076293945,46.63999938964844,38159100.0 2023-12-21,47.08000183105469,47.119998931884766,46.02000045776367,46.47999954223633,28320500.0 2023-12-22,48.0,48.15999984741211,47.20000076293945,47.25,30053700.0 2023-12-26,50.5,50.52000045776367,48.709999084472656,48.91999816894531,60287400.0 2023-12-27,50.7599983215332,51.279998779296875,50.189998626708984,50.630001068115234,52148000.0 2023-12-28,50.38999938964844,50.869998931884766,50.15999984741211,50.810001373291016,27705200.0 2023-12-29,50.25,50.56999969482422,49.77000045776367,50.29999923706055,29266500.0 2024-01-02,47.79999923706055,49.380001068115234,47.45000076293945,49.20000076293945,45905700.0 2024-01-03,47.04999923706055,47.810001373291016,46.79999923706055,47.099998474121094,35858400.0 2024-01-04,46.869998931884766,47.15999984741211,45.2400016784668,45.720001220703125,47797800.0 2024-01-05,46.88999938964844,47.83000183105469,46.63999938964844,47.029998779296875,34332100.0 2024-01-08,48.45000076293945,48.7599983215332,46.970001220703125,47.06999969482422,42135100.0 2024-01-09,48.04999923706055,48.560001373291016,47.79999923706055,48.0099983215332,30097000.0 2024-01-10,47.470001220703125,48.29999923706055,46.939998626708984,48.2400016784668,31480200.0 2024-01-11,47.63999938964844,47.84000015258789,46.72999954223633,47.439998626708984,31707900.0 2024-01-12,47.119998931884766,47.66999816894531,46.61000061035156,47.599998474121094,27448800.0 2024-01-16,47.060001373291016,47.220001220703125,46.380001068115234,46.97999954223633,43720700.0 2024-01-17,46.060001373291016,46.41999816894531,45.650001525878906,46.41999816894531,33488000.0 2024-01-18,46.7400016784668,47.56999969482422,46.16999816894531,47.029998779296875,46681300.0 2024-01-19,48.150001525878906,48.7599983215332,46.439998626708984,47.0,55912900.0 2024-01-22,48.220001220703125,49.16999816894531,47.63999938964844,48.849998474121094,45639500.0 2024-01-23,48.88999938964844,48.939998626708984,47.31999969482422,48.119998931884766,37224100.0 2024-01-24,49.09000015258789,49.77000045776367,48.27000045776367,49.16999816894531,49375800.0 2024-01-25,49.54999923706055,50.29999923706055,48.970001220703125,50.0,84845100.0 2024-01-26,43.650001525878906,45.40999984741211,43.349998474121094,44.18000030517578,127665300.0 2024-01-29,43.84000015258789,43.9900016784668,42.810001373291016,43.709999084472656,51790900.0 2024-01-30,42.91999816894531,43.81999969482422,42.88999938964844,43.66999816894531,47958800.0 2024-01-31,43.08000183105469,43.790000915527344,42.36000061035156,42.56999969482422,51584200.0 2024-02-01,43.36000061035156,43.56999969482422,42.4900016784668,43.150001525878906,38819900.0 2024-02-02,42.599998474121094,43.13999938964844,41.599998474121094,43.0,53669900.0 2024-02-05,42.77000045776367,43.150001525878906,42.43000030517578,42.619998931884766,28890300.0 2024-02-06,42.7400016784668,42.779998779296875,42.13999938964844,42.70000076293945,34068200.0 2024-02-07,42.779998779296875,43.099998474121094,42.54999923706055,42.88999938964844,34269200.0 2024-02-08,42.5,42.970001220703125,42.33000183105469,42.720001220703125,33206500.0 2024-02-09,43.310001373291016,43.52000045776367,42.400001525878906,42.54999923706055,51193000.0 2024-02-12,44.029998779296875,45.040000915527344,43.31999969482422,43.38999938964844,51107300.0 2024-02-13,43.15999984741211,43.630001068115234,42.7599983215332,43.0,36622200.0 2024-02-14,44.189998626708984,44.290000915527344,43.38999938964844,43.81999969482422,36186200.0 2024-02-15,44.04999923706055,45.27000045776367,44.02000045776367,44.7599983215332,44024500.0 2024-02-16,43.5099983215332,44.220001220703125,43.119998931884766,44.029998779296875,29858600.0 2024-02-20,44.52000045776367,45.16999816894531,43.41999816894531,44.2599983215332,61514100.0 2024-02-21,43.470001220703125,44.689998626708984,43.08000183105469,44.47999954223633,57715000.0 2024-02-22,42.97999954223633,44.68000030517578,42.529998779296875,44.68000030517578,62809300.0 2024-02-23,42.9900016784668,43.5099983215332,42.65999984741211,43.130001068115234,33810700.0 2024-02-26,42.9900016784668,43.68000030517578,42.81999969482422,43.5,27035400.0 2024-02-27,42.72999954223633,43.27000045776367,42.5099983215332,43.25,25126400.0 2024-02-28,41.9900016784668,42.45000076293945,41.90999984741211,42.439998626708984,26928500.0 2024-02-29,43.04999923706055,43.150001525878906,42.36000061035156,42.369998931884766,48875100.0 2024-03-01,43.81999969482422,44.27000045776367,43.130001068115234,43.40999984741211,41396900.0 2024-03-04,45.61000061035156,46.61000061035156,43.849998474121094,44.27000045776367,59990800.0 2024-03-05,43.15999984741211,44.869998931884766,42.689998626708984,44.560001373291016,56655100.0 2024-03-06,44.5099983215332,45.5099983215332,43.560001373291016,43.93000030517578,52652000.0 2024-03-07,46.150001525878906,46.41999816894531,45.18000030517578,45.54999923706055,50378200.0 2024-03-08,44.0,46.630001068115234,44.0,46.439998626708984,54793800.0 2024-03-11,44.86000061035156,44.93000030517578,43.65999984741211,43.869998931884766,35051000.0 2024-03-12,45.2400016784668,45.27000045776367,44.459999084472656,45.060001373291016,31795800.0 2024-03-13,43.22999954223633,44.97999954223633,43.20000076293945,44.5099983215332,53195900.0 2024-03-14,42.75,43.349998474121094,42.5099983215332,43.22999954223633,38100000.0 2024-03-15,42.63999938964844,43.150001525878906,42.349998474121094,42.45000076293945,66930200.0 2024-03-18,42.709999084472656,43.380001068115234,42.599998474121094,43.09000015258789,27668300.0 2024-03-19,42.04999923706055,42.290000915527344,41.439998626708984,42.25,34673000.0 2024-03-20,42.20000076293945,43.0099983215332,41.40999984741211,42.9900016784668,74865000.0 2024-03-21,42.41999816894531,43.599998474121094,42.31999969482422,42.9900016784668,50807600.0 2024-03-22,42.56999969482422,42.79999923706055,42.09000015258789,42.25,28435300.0 2024-03-25,41.83000183105469,42.220001220703125,40.56999969482422,40.88999938964844,47276500.0 2024-03-26,41.9900016784668,42.27000045776367,41.65999984741211,41.95000076293945,39109700.0 2024-03-27,43.77000045776367,43.83000183105469,42.5,42.540000915527344,51017800.0 2024-03-28,44.16999816894531,44.599998474121094,43.709999084472656,43.7599983215332,54204200.0 2024-04-01,44.52000045776367,45.40999984741211,44.18000030517578,44.290000915527344,31712600.0 2024-04-02,43.939998626708984,44.08000183105469,43.5,43.93000030517578,32748400.0 2024-04-03,40.33000183105469,41.650001525878906,40.220001220703125,41.400001525878906,83718000.0 2024-04-04,39.72999954223633,40.779998779296875,39.70000076293945,40.59000015258789,57307200.0 2024-04-05,38.709999084472656,39.459999084472656,38.5099983215332,39.349998474121094,67189100.0 2024-04-08,37.97999954223633,38.86000061035156,37.90999984741211,38.63999938964844,56967800.0 2024-04-09,38.33000183105469,38.58000183105469,37.33000183105469,38.04999923706055,78783000.0 2024-04-10,37.20000076293945,38.220001220703125,37.02000045776367,38.02000045776367,51108400.0 2024-04-11,37.630001068115234,37.66999816894531,37.08000183105469,37.43000030517578,41909100.0 2024-04-12,35.689998626708984,36.70000076293945,35.599998474121094,36.689998626708984,80139400.0 2024-04-15,36.310001373291016,36.70000076293945,35.88999938964844,36.040000915527344,50751600.0 2024-04-16,36.2599983215332,36.5099983215332,35.7599983215332,36.27000045776367,30607500.0 2024-04-17,35.68000030517578,36.130001068115234,35.369998931884766,36.099998474121094,41173300.0 2024-04-18,35.040000915527344,35.65999984741211,34.77000045776367,35.41999816894531,42334400.0 2024-04-19,34.20000076293945,35.130001068115234,34.18000030517578,35.130001068115234,58968800.0 2024-04-22,34.40999984741211,34.56999969482422,34.08000183105469,34.41999816894531,39909900.0 2024-04-23,34.279998779296875,34.599998474121094,34.18000030517578,34.34000015258789,46834000.0 2024-04-24,34.5,35.18000030517578,34.34000015258789,34.86000061035156,53261100.0 2024-04-25,35.11000061035156,35.29999923706055,34.5,34.560001373291016,66549400.0 2024-04-26,31.8799991607666,32.2400016784668,30.639999389648438,31.780000686645508,119742500.0 2024-04-29,31.360000610351562,31.90999984741211,31.06999969482422,31.860000610351562,58533300.0 2024-04-30,30.469999313354492,31.18000030517578,30.420000076293945,31.040000915527344,72346400.0 2024-05-01,30.3700008392334,31.040000915527344,30.020000457763672,30.170000076293945,60654800.0 2024-05-02,30.510000228881836,30.670000076293945,30.190000534057617,30.59000015258789,50899400.0 2024-05-03,30.899999618530273,31.059999465942383,30.700000762939453,30.979999542236328,36794800.0 2024-05-06,30.969999313354492,31.200000762939453,30.729999542236328,31.1200008392334,36185600.0 2024-05-07,30.68000030517578,31.450000762939453,30.610000610351562,31.09000015258789,44683400.0 2024-05-08,30.0,30.149999618530273,29.729999542236328,30.0,63734600.0 2024-05-09,30.09000015258789,30.389999389648438,29.809999465942383,29.93000030517578,45003400.0 2024-05-10,29.850000381469727,30.459999084472656,29.84000015258789,30.329999923706055,42931300.0 2024-05-13,30.510000228881836,31.1299991607666,30.0,30.030000686645508,51459100.0 2024-05-14,31.049999237060547,31.110000610351562,30.610000610351562,30.6200008392334,47759900.0 2024-05-15,31.270000457763672,31.399999618530273,30.809999465942383,31.3799991607666,36992900.0 2024-05-16,32.029998779296875,32.2599983215332,31.520000457763672,31.6299991607666,47752800.0 2024-05-17,31.829999923706055,32.11000061035156,31.59000015258789,32.060001373291016,41449800.0 2024-05-20,32.099998474121094,32.41999816894531,31.760000228881836,31.850000381469727,31989000.0 2024-05-21,31.739999771118164,32.2400016784668,31.6200008392334,31.979999542236328,42975400.0 2024-05-22,31.420000076293945,32.06999969482422,31.100000381469727,31.90999984741211,36706400.0 2024-05-23,30.079999923706055,31.56999969482422,29.8700008392334,31.450000762939453,62014500.0 2024-05-24,30.719999313354492,31.020000457763672,30.1299991607666,30.290000915527344,42408200.0 2024-05-28,31.059999465942383,31.3700008392334,30.65999984741211,30.940000534057617,36799100.0 2024-05-29,30.1299991607666,30.670000076293945,30.110000610351562,30.469999313354492,35848600.0 2024-05-30,30.190000534057617,30.5,30.059999465942383,30.209999084472656,33382800.0 2024-05-31,30.850000381469727,30.959999084472656,29.940000534057617,30.219999313354492,95797500.0 2024-06-03,30.290000915527344,31.06999969482422,30.049999237060547,31.030000686645508,35544900.0 2024-06-04,30.030000686645508,30.75,29.940000534057617,30.75,51027200.0 2024-06-05,30.780000686645508,30.84000015258789,30.010000228881836,30.270000457763672,44161700.0 2024-06-06,30.420000076293945,30.59000015258789,30.15999984741211,30.549999237060547,34248100.0 2024-06-07,30.739999771118164,30.780000686645508,30.209999084472656,30.25,34085500.0 2024-06-10,30.90999984741211,30.950000762939453,30.290000915527344,30.549999237060547,37445800.0 2024-06-11,30.920000076293945,31.030000686645508,30.530000686645508,30.770000457763672,25326900.0 2024-06-12,30.760000228881836,31.479999542236328,30.389999389648438,31.459999084472656,51323900.0 2024-06-13,30.459999084472656,30.579999923706055,30.139999389648438,30.3799991607666,33787200.0 2024-06-14,30.450000762939453,30.559999465942383,30.209999084472656,30.290000915527344,28125900.0 2024-06-17,30.979999542236328,31.0,30.18000030517578,30.34000015258789,36235300.0 2024-06-18,30.6299991607666,31.469999313354492,30.5,30.989999771118164,33294700.0 2024-06-20,30.6200008392334,31.110000610351562,30.450000762939453,30.559999465942383,43826300.0 2024-06-21,31.09000015258789,31.360000610351562,30.670000076293945,30.850000381469727,92549000.0 2024-06-24,30.56999969482422,31.420000076293945,30.530000686645508,31.139999389648438,40611800.0 2024-06-25,30.739999771118164,30.829999923706055,30.290000915527344,30.700000762939453,29498600.0 2024-06-26,30.540000915527344,30.68000030517578,30.270000457763672,30.639999389648438,30743000.0 2024-06-27,30.59000015258789,30.65999984741211,30.290000915527344,30.420000076293945,30184300.0 2024-06-28,30.969999313354492,31.309999465942383,30.719999313354492,30.75,41467700.0 2024-07-01,30.84000015258789,31.020000457763672,30.610000610351562,30.90999984741211,32401800.0 2024-07-02,31.06999969482422,31.309999465942383,30.59000015258789,30.860000610351562,35999300.0 2024-07-03,31.229999542236328,31.34000015258789,30.90999984741211,31.1200008392334,24065700.0 2024-07-05,32.02000045776367,32.34000015258789,31.309999465942383,31.399999618530273,45309400.0 2024-07-08,33.9900016784668,34.09000015258789,32.81999969482422,33.029998779296875,82315900.0 2024-07-09,34.59000015258789,35.220001220703125,33.720001220703125,35.02000045776367,97546900.0 2024-07-10,34.869998931884766,34.970001220703125,34.130001068115234,34.439998626708984,52256200.0 2024-07-11,33.5,35.150001525878906,33.310001373291016,35.029998779296875,55213700.0 2024-07-12,34.4900016784668,35.47999954223633,33.77000045776367,33.77000045776367,62792600.0 2024-07-15,34.459999084472656,35.22999954223633,34.310001373291016,34.70000076293945,39847900.0 2024-07-16,34.34000015258789,34.45000076293945,33.84000015258789,34.36000061035156,28409900.0 2024-07-17,34.459999084472656,37.15999984741211,34.400001525878906,36.08000183105469,112304200.0 2024-07-18,34.869998931884766,36.29999923706055,34.529998779296875,34.959999084472656,84188600.0 2024-07-19,32.97999954223633,34.58000183105469,32.849998474121094,34.56999969482422,69628700.0 2024-07-22,33.369998931884766,33.40999984741211,32.7599983215332,33.279998779296875,48503700.0 2024-07-23,32.95000076293945,33.22999954223633,32.83000183105469,32.959999084472656,29466400.0 2024-07-24,31.700000762939453,32.79999923706055,31.65999984741211,32.529998779296875,62216700.0 2024-07-25,31.100000381469727,31.989999771118164,30.950000762939453,31.3700008392334,49774000.0 2024-07-26,31.350000381469727,31.559999465942383,31.020000457763672,31.43000030517578,38352500.0 2024-07-29,30.829999923706055,31.469999313354492,30.790000915527344,31.420000076293945,32342200.0 2024-07-30,30.1299991607666,30.90999984741211,30.010000228881836,30.850000381469727,48256600.0 2024-07-31,30.739999771118164,30.8700008392334,30.280000686645508,30.540000915527344,56110600.0 2024-08-01,29.049999237060547,30.709999084472656,28.889999389648438,30.43000030517578,107672500.0 2024-08-02,21.479999542236328,21.979999542236328,20.420000076293945,21.940000534057617,300895900.0 2024-08-05,20.110000610351562,20.389999389648438,19.290000915527344,20.200000762939453,147385700.0 2024-08-06,19.829999923706055,20.6299991607666,19.75,20.31999969482422,106670400.0 2024-08-07,18.989999771118164,20.25,18.950000762939453,19.920000076293945,97972300.0 2024-08-08,20.489999771118164,20.549999237060547,18.84000015258789,19.100000381469727,96836800.0 2024-08-09,19.709999084472656,20.149999618530273,19.5,20.079999923706055,76394500.0 2024-08-12,19.360000610351562,19.969999313354492,19.0,19.8700008392334,54677600.0 2024-08-13,20.469999313354492,20.479999542236328,19.469999313354492,19.479999542236328,77511300.0 2024-08-14,19.920000076293945,20.5,19.790000915527344,20.489999771118164,56758200.0 2024-08-15,20.690000534057617,21.059999465942383,20.229999542236328,20.31999969482422,84814900.0 2024-08-16,20.8700008392334,20.899999618530273,20.40999984741211,20.530000686645508,48582700.0 2024-08-19,21.520000457763672,21.860000610351562,20.84000015258789,20.889999389648438,65956300.0 2024-08-20,20.989999771118164,21.229999542236328,20.81999969482422,21.209999084472656,84161300.0 2024-08-21,21.40999984741211,21.440000534057617,21.06999969482422,21.06999969482422,57028900.0 2024-08-22,20.100000381469727,21.399999618530273,20.040000915527344,21.389999389648438,81444700.0 2024-08-23,20.540000915527344,20.93000030517578,20.260000228881836,20.31999969482422,73398400.0 2024-08-26,20.1299991607666,20.559999465942383,19.950000762939453,20.530000686645508,58534800.0 2024-08-27,20.06999969482422,20.260000228881836,19.84000015258789,20.1299991607666,43862000.0 2024-08-28,19.610000610351562,20.110000610351562,19.510000228881836,19.979999542236328,50144900.0 2024-08-29,20.1299991607666,20.600000381469727,19.75,19.760000228881836,64529700.0 2024-08-30,22.040000915527344,22.1200008392334,21.0,21.25,177785400.0 2024-09-03,20.100000381469727,21.690000534057617,19.989999771118164,21.540000915527344,115305500.0 2024-09-04,19.43000030517578,20.049999237060547,19.280000686645508,19.760000228881836,85871900.0 2024-09-05,19.399999618530273,19.899999618530273,19.239999771118164,19.280000686645508,65388800.0 2024-09-06,18.889999389648438,19.489999771118164,18.639999389648438,19.440000534057617,92686500.0 2024-09-09,19.06999969482422,19.540000915527344,18.950000762939453,19.0,64244100.0 2024-09-10,18.979999542236328,19.110000610351562,18.510000228881836,19.030000686645508,55621300.0 2024-09-11,19.639999389648438,19.690000534057617,18.520000457763672,19.010000228881836,71403100.0 2024-09-12,19.360000610351562,19.540000915527344,19.040000915527344,19.43000030517578,51602900.0 2024-09-13,19.65999984741211,19.799999237060547,19.489999771118164,19.489999771118164,44236300.0 2024-09-16,20.90999984741211,21.06999969482422,19.760000228881836,20.030000686645508,149337000.0 2024-09-17,21.469999313354492,22.579999923706055,21.239999771118164,21.709999084472656,196249800.0 2024-09-18,20.770000457763672,21.739999771118164,20.719999313354492,21.360000610351562,118727900.0 2024-09-19,21.139999389648438,21.690000534057617,21.030000686645508,21.280000686645508,99829200.0 2024-09-20,21.84000015258789,23.139999389648438,20.350000381469727,20.889999389648438,260377900.0 2024-09-23,22.559999465942383,22.81999969482422,22.030000686645508,22.43000030517578,184439100.0 2024-09-24,22.809999465942383,23.110000610351562,22.290000915527344,22.530000686645508,113082500.0 2024-09-25,23.540000915527344,24.059999465942383,22.729999542236328,22.799999237060547,117013400.0 2024-09-26,23.920000076293945,24.420000076293945,23.25,24.280000686645508,95416900.0 2024-09-27,23.90999984741211,24.65999984741211,23.700000762939453,24.15999984741211,85883300.0 2024-09-30,23.459999084472656,23.950000762939453,23.09000015258789,23.739999771118164,66308200.0 2024-10-01,22.690000534057617,23.719999313354492,22.260000228881836,23.459999084472656,86344400.0 2024-10-02,22.389999389648438,23.06999969482422,22.350000381469727,22.670000076293945,59033900.0 2024-10-03,22.260000228881836,22.729999542236328,21.649999618530273,22.139999389648438,49565900.0 2024-10-04,22.59000015258789,22.90999984741211,22.299999237060547,22.700000762939453,49845500.0 2024-10-07,22.3799991607666,22.649999618530273,22.020000457763672,22.399999618530273,54928700.0 2024-10-08,23.31999969482422,23.420000076293945,22.049999237060547,22.25,58650500.0 2024-10-09,23.459999084472656,23.479999542236328,23.059999465942383,23.25,44759000.0 2024-10-10,23.219999313354492,23.530000686645508,22.959999084472656,23.190000534057617,44874600.0 2024-10-11,23.559999465942383,23.81999969482422,22.979999542236328,23.049999237060547,43585300.0 2024-10-14,23.440000534057617,23.770000457763672,23.270000457763672,23.579999923706055,35403600.0 2024-10-15,22.65999984741211,23.719999313354492,22.469999313354492,23.40999984741211,68900600.0 2024-10-16,22.309999465942383,22.540000915527344,21.739999771118164,22.3799991607666,62151800.0 2024-10-17,22.440000534057617,22.81999969482422,22.399999618530273,22.719999313354492,43807600.0 2024-10-18,22.770000457763672,22.81999969482422,22.5,22.610000610351562,39971700.0 2024-10-21,22.84000015258789,22.8799991607666,22.25,22.610000610351562,39727000.0 2024-10-22,22.399999618530273,22.81999969482422,22.170000076293945,22.729999542236328,50160400.0 2024-10-23,21.979999542236328,22.43000030517578,21.579999923706055,22.299999237060547,45799100.0 2024-10-24,22.34000015258789,22.3700008392334,21.969999313354492,22.09000015258789,40554400.0 2024-10-25,22.68000030517578,23.34000015258789,22.40999984741211,22.420000076293945,67503000.0 2024-10-28,22.920000076293945,23.270000457763672,22.559999465942383,22.670000076293945,41915000.0 2024-10-29,22.899999618530273,23.139999389648438,22.40999984741211,22.8700008392334,83422200.0 2024-10-30,22.299999237060547,22.93000030517578,22.260000228881836,22.420000076293945,50941200.0 2024-10-31,21.520000457763672,22.25,21.469999313354492,22.149999618530273,112485500.0 2024-11-01,23.200000762939453,23.579999923706055,21.90999984741211,23.0,173471100.0 2024-11-04,22.520000457763672,23.0,22.0,22.959999084472656,84616300.0 2024-11-05,23.31999969482422,23.579999923706055,22.399999618530273,22.579999923706055,59153300.0 2024-11-06,25.049999237060547,25.1200008392334,24.049999237060547,24.299999237060547,116760500.0 2024-11-07,26.229999542236328,26.3799991607666,25.190000534057617,25.43000030517578,101489300.0 2024-11-08,26.200000762939453,26.43000030517578,25.829999923706055,26.0,76428000.0 2024-11-11,25.049999237060547,26.290000915527344,24.829999923706055,25.959999084472656,80185300.0 2024-11-12,24.15999984741211,24.959999084472656,23.889999389648438,24.65999984741211,62539700.0 2024-11-13,24.920000076293945,25.139999389648438,24.020000457763672,24.059999465942383,58202000.0 2024-11-14,25.030000686645508,25.610000610351562,24.93000030517578,25.1200008392334,49252100.0 2024-11-15,24.350000381469727,24.81999969482422,24.229999542236328,24.809999465942383,55104900.0 2024-11-18,24.84000015258789,25.020000457763672,24.15999984741211,24.329999923706055,59667300.0 2024-11-19,24.200000762939453,24.540000915527344,24.100000381469727,24.5,61190900.0 2024-11-20,24.010000228881836,24.209999084472656,23.549999237060547,24.06999969482422,50191500.0 2024-11-21,24.440000534057617,24.770000457763672,23.829999923706055,24.079999923706055,58928400.0 2024-11-22,24.5,24.68000030517578,24.139999389648438,24.350000381469727,36784700.0 2024-11-25,24.8700008392334,25.56999969482422,24.760000228881836,25.040000915527344,91128400.0 2024-11-26,24.049999237060547,24.989999771118164,23.809999465942383,24.950000762939453,69613600.0 2024-11-27,23.649999618530273,23.93000030517578,23.059999465942383,23.829999923706055,53992300.0