826 KiB
826 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1986-03-13,0.09722200036048889,0.1015629991889,0.08854199945926666,0.08854199945926666,1031788800.0 1986-03-14,0.10069400072097778,0.10243099927902222,0.09722200036048889,0.09722200036048889,308160000.0 1986-03-17,0.10243099927902222,0.10329899936914444,0.10069400072097778,0.10069400072097778,133171200.0 1986-03-18,0.09982600063085556,0.10329899936914444,0.09895800054073334,0.10243099927902222,67766400.0 1986-03-19,0.09809000045061111,0.10069400072097778,0.09722200036048889,0.09982600063085556,47894400.0 1986-03-20,0.09548600018024445,0.09809000045061111,0.09461800009012222,0.09809000045061111,58435200.0 1986-03-21,0.09288199990987778,0.09722200036048889,0.09114599972963333,0.09548600018024445,59990400.0 1986-03-24,0.09027799963951111,0.09288199990987778,0.08940999954938889,0.09288199990987778,65289600.0 1986-03-25,0.09201399981975555,0.09201399981975555,0.08940999954938889,0.09027799963951111,32083200.0 1986-03-26,0.09461800009012222,0.09548600018024445,0.09114599972963333,0.09201399981975555,22752000.0 1986-03-27,0.09635400027036667,0.09635400027036667,0.09461800009012222,0.09461800009012222,16848000.0 1986-03-31,0.09548600018024445,0.09635400027036667,0.09375,0.09635400027036667,12873600.0 1986-04-01,0.09461800009012222,0.09548600018024445,0.09461800009012222,0.09548600018024445,11088000.0 1986-04-02,0.09548600018024445,0.09722200036048889,0.09461800009012222,0.09461800009012222,27014400.0 1986-04-03,0.09635400027036667,0.09895800054073334,0.09635400027036667,0.09635400027036667,23040000.0 1986-04-04,0.09635400027036667,0.09722200036048889,0.09635400027036667,0.09635400027036667,26582400.0 1986-04-07,0.09461800009012222,0.09722200036048889,0.09288199990987778,0.09635400027036667,16560000.0 1986-04-08,0.09548600018024445,0.09722200036048889,0.09461800009012222,0.09461800009012222,10252800.0 1986-04-09,0.09722200036048889,0.09809000045061111,0.09548600018024445,0.09548600018024445,12153600.0 1986-04-10,0.09809000045061111,0.09895800054073334,0.09548600018024445,0.09722200036048889,13881600.0 1986-04-11,0.09982600063085556,0.1015629991889,0.09895800054073334,0.09895800054073334,17222400.0 1986-04-14,0.10069400072097778,0.1015629991889,0.09982600063085556,0.09982600063085556,12153600.0 1986-04-15,0.10069400072097778,0.10069400072097778,0.09722200036048889,0.10069400072097778,9302400.0 1986-04-16,0.10416699945926666,0.10503499954938889,0.09982600063085556,0.10069400072097778,31910400.0 1986-04-17,0.10503499954938889,0.10503499954938889,0.10416699945926666,0.10416699945926666,22003200.0 1986-04-18,0.1015629991889,0.10503499954938889,0.10069400072097778,0.10503499954938889,21628800.0 1986-04-21,0.1015629991889,0.10243099927902222,0.09895800054073334,0.1015629991889,22924800.0 1986-04-22,0.09982600063085556,0.1015629991889,0.09982600063085556,0.1015629991889,15552000.0 1986-04-23,0.10025999695062637,0.10069400072097778,0.09895800054073334,0.09982600063085556,15609600.0 1986-04-24,0.11024300009012222,0.11197900027036667,0.09982600063085556,0.10025999695062637,62352000.0 1986-04-25,0.1171879991889,0.12196200340986252,0.11111100018024445,0.11111100018024445,85795200.0 1986-04-28,0.11805599927902222,0.11892399936914444,0.11631900072097778,0.1171879991889,28886400.0 1986-04-29,0.11458300054073334,0.11805599927902222,0.11371500045061111,0.11805599927902222,30326400.0 1986-04-30,0.11197900027036667,0.11545100063085556,0.109375,0.11458300054073334,30902400.0 1986-05-01,0.11024300009012222,0.11197900027036667,0.10850699990987778,0.11197900027036667,54345600.0 1986-05-02,0.11024300009012222,0.11197900027036667,0.109375,0.11024300009012222,20246400.0 1986-05-05,0.109375,0.11024300009012222,0.109375,0.11024300009012222,3254400.0 1986-05-06,0.11024300009012222,0.11197900027036667,0.11024300009012222,0.11024300009012222,9734400.0 1986-05-07,0.11024300009012222,0.11111100018024445,0.10850699990987778,0.11024300009012222,5155200.0 1986-05-08,0.11111100018024445,0.11111100018024445,0.109375,0.11024300009012222,3542400.0 1986-05-09,0.11024300009012222,0.11111100018024445,0.11024300009012222,0.11111100018024445,6076800.0 1986-05-12,0.11111100018024445,0.11371500045061111,0.11024300009012222,0.11024300009012222,10483200.0 1986-05-13,0.11197900027036667,0.11284700036048889,0.11111100018024445,0.11111100018024445,3830400.0 1986-05-14,0.11111100018024445,0.11197900027036667,0.11111100018024445,0.11197900027036667,9302400.0 1986-05-15,0.11111100018024445,0.11284700036048889,0.11111100018024445,0.11111100018024445,3801600.0 1986-05-16,0.11197900027036667,0.11458300054073334,0.11111100018024445,0.11111100018024445,11952000.0 1986-05-19,0.11024300009012222,0.11197900027036667,0.109375,0.11197900027036667,11001600.0 1986-05-20,0.109375,0.11024300009012222,0.10850699990987778,0.11024300009012222,61977600.0 1986-05-21,0.10763899981975555,0.11024300009012222,0.10763899981975555,0.109375,8092800.0 1986-05-22,0.10763899981975555,0.10850699990987778,0.10763899981975555,0.10763899981975555,4406400.0 1986-05-23,0.10763899981975555,0.109375,0.10763899981975555,0.10763899981975555,4089600.0 1986-05-27,0.11111100018024445,0.11111100018024445,0.10763899981975555,0.10763899981975555,13881600.0 1986-05-28,0.11458300054073334,0.11458300054073334,0.11111100018024445,0.11111100018024445,15523200.0 1986-05-29,0.1171879991889,0.11892399936914444,0.11371500045061111,0.11458300054073334,45676800.0 1986-05-30,0.12152799963951111,0.12326399981975555,0.11805599927902222,0.11805599927902222,27072000.0 1986-06-02,0.11805599927902222,0.12152799963951111,0.11805599927902222,0.12152799963951111,19728000.0 1986-06-03,0.11805599927902222,0.11805599927902222,0.11631900072097778,0.11805599927902222,5011200.0 1986-06-04,0.1171879991889,0.11892399936914444,0.11631900072097778,0.11805599927902222,4723200.0 1986-06-05,0.11892399936914444,0.11892399936914444,0.11631900072097778,0.1171879991889,13708800.0 1986-06-06,0.11892399936914444,0.11892399936914444,0.1171879991889,0.11892399936914444,3427200.0 1986-06-09,0.11371500045061111,0.11892399936914444,0.11371500045061111,0.11892399936914444,12672000.0 1986-06-10,0.11371500045061111,0.11371500045061111,0.11197900027036667,0.11371500045061111,3427200.0 1986-06-11,0.11371500045061111,0.11371500045061111,0.11197900027036667,0.11371500045061111,2304000.0 1986-06-12,0.109375,0.11371500045061111,0.10850699990987778,0.11371500045061111,13708800.0 1986-06-13,0.109375,0.11024300009012222,0.10850699990987778,0.109375,7891200.0 1986-06-16,0.10850699990987778,0.11024300009012222,0.10763899981975555,0.109375,9590400.0 1986-06-17,0.11024300009012222,0.11197900027036667,0.109375,0.109375,13075200.0 1986-06-18,0.109375,0.11024300009012222,0.10763899981975555,0.11024300009012222,4348800.0 1986-06-19,0.10850699990987778,0.11024300009012222,0.10763899981975555,0.109375,8467200.0 1986-06-20,0.10894100368022919,0.109375,0.10850699990987778,0.10850699990987778,3801600.0 1986-06-23,0.11024300009012222,0.11024300009012222,0.10677099972963333,0.10894100368022919,46195200.0 1986-06-24,0.109375,0.11111100018024445,0.10850699990987778,0.11024300009012222,14572800.0 1986-06-25,0.10763899981975555,0.11024300009012222,0.10763899981975555,0.109375,15235200.0 1986-06-26,0.10416699945926666,0.10850699990987778,0.10416699945926666,0.10763899981975555,19152000.0 1986-06-27,0.10329899936914444,0.10503499954938889,0.10243099927902222,0.10416699945926666,10396800.0 1986-06-30,0.10677099972963333,0.109375,0.10243099927902222,0.10329899936914444,62352000.0 1986-07-01,0.10677099972963333,0.10677099972963333,0.10590299963951111,0.10677099972963333,47577600.0 1986-07-02,0.10677099972963333,0.10677099972963333,0.10590299963951111,0.10677099972963333,52617600.0 1986-07-03,0.10850699990987778,0.109375,0.10763899981975555,0.10763899981975555,14140800.0 1986-07-07,0.10416699945926666,0.10850699990987778,0.10416699945926666,0.10850699990987778,14054400.0 1986-07-08,0.1015629991889,0.10416699945926666,0.10069400072097778,0.10416699945926666,14256000.0 1986-07-09,0.09722200036048889,0.1015629991889,0.09635400027036667,0.1015629991889,46137600.0 1986-07-10,0.09461800009012222,0.09809000045061111,0.09027799963951111,0.09722200036048889,46886400.0 1986-07-11,0.09722200036048889,0.09895800054073334,0.09461800009012222,0.09461800009012222,17395200.0 1986-07-14,0.09591999650001526,0.09809000045061111,0.09461800009012222,0.09461800009012222,28598400.0 1986-07-15,0.09722200036048889,0.09895800054073334,0.09461800009012222,0.09591999650001526,13190400.0 1986-07-16,0.10069400072097778,0.10069400072097778,0.09809000045061111,0.09809000045061111,9360000.0 1986-07-17,0.10243099927902222,0.10243099927902222,0.09982600063085556,0.10069400072097778,6940800.0 1986-07-18,0.10329899936914444,0.10416699945926666,0.09982600063085556,0.10243099927902222,12326400.0 1986-07-21,0.10329899936914444,0.10503499954938889,0.10329899936914444,0.10329899936914444,3513600.0 1986-07-22,0.10677099972963333,0.10677099972963333,0.10329899936914444,0.10329899936914444,10512000.0 1986-07-23,0.10416699945926666,0.10850699990987778,0.10416699945926666,0.10677099972963333,20793600.0 1986-07-24,0.10763899981975555,0.109375,0.10590299963951111,0.10590299963951111,14140800.0 1986-07-25,0.10850699990987778,0.109375,0.10763899981975555,0.10763899981975555,20448000.0 1986-07-28,0.10590299963951111,0.10850699990987778,0.10590299963951111,0.10850699990987778,11808000.0 1986-07-29,0.10329899936914444,0.10677099972963333,0.1015629991889,0.10590299963951111,14054400.0 1986-07-30,0.09982600063085556,0.10329899936914444,0.09635400027036667,0.10329899936914444,26409600.0 1986-07-31,0.09895800054073334,0.10069400072097778,0.09895800054073334,0.09982600063085556,15638400.0 1986-08-01,0.09809000045061111,0.09982600063085556,0.09722200036048889,0.09895800054073334,12902400.0 1986-08-04,0.09809000045061111,0.09809000045061111,0.09548600018024445,0.09809000045061111,12441600.0 1986-08-05,0.09722200036048889,0.09895800054073334,0.09722200036048889,0.09809000045061111,2822400.0 1986-08-06,0.09635400027036667,0.09809000045061111,0.09461800009012222,0.09722200036048889,18316800.0 1986-08-07,0.09548600018024445,0.09722200036048889,0.09461800009012222,0.09635400027036667,3657600.0 1986-08-08,0.09635400027036667,0.09809000045061111,0.09548600018024445,0.09548600018024445,4147200.0 1986-08-11,0.09982600063085556,0.10069400072097778,0.09809000045061111,0.09809000045061111,7948800.0 1986-08-12,0.10243099927902222,0.10243099927902222,0.09982600063085556,0.09982600063085556,9993600.0 1986-08-13,0.10329899936914444,0.10329899936914444,0.1015629991889,0.10243099927902222,6883200.0 1986-08-14,0.10590299963951111,0.10677099972963333,0.10329899936914444,0.10329899936914444,20131200.0 1986-08-15,0.10633700340986252,0.10677099972963333,0.10503499954938889,0.10590299963951111,6105600.0 1986-08-18,0.10503499954938889,0.10677099972963333,0.10503499954938889,0.10633700340986252,12787200.0 1986-08-19,0.10503499954938889,0.1054690033197403,0.10329899936914444,0.10503499954938889,20390400.0 1986-08-20,0.10416699945926666,0.10503499954938889,0.10416699945926666,0.10503499954938889,20764800.0 1986-08-21,0.10416699945926666,0.10590299963951111,0.10416699945926666,0.10416699945926666,49536000.0 1986-08-22,0.10243099927902222,0.10503499954938889,0.10069400072097778,0.10416699945926666,5760000.0 1986-08-25,0.10243099927902222,0.10243099927902222,0.10069400072097778,0.10243099927902222,2419200.0 1986-08-26,0.1015629991889,0.10243099927902222,0.1015629991889,0.10243099927902222,10857600.0 1986-08-27,0.1015629991889,0.10243099927902222,0.10069400072097778,0.1015629991889,9532800.0 1986-08-28,0.1015629991889,0.10243099927902222,0.1015629991889,0.1015629991889,3427200.0 1986-08-29,0.09895800054073334,0.10243099927902222,0.09722200036048889,0.1015629991889,25430400.0 1986-09-02,0.09635400027036667,0.09895800054073334,0.09505199640989304,0.09895800054073334,5212800.0 1986-09-03,0.09375,0.09548600018024445,0.09114599972963333,0.09548600018024445,18316800.0 1986-09-04,0.1015629991889,0.1015629991889,0.09548600018024445,0.09548600018024445,39427200.0 1986-09-05,0.10590299963951111,0.10590299963951111,0.10069400072097778,0.1015629991889,26352000.0 1986-09-08,0.10503499954938889,0.10677099972963333,0.10503499954938889,0.10590299963951111,9619200.0 1986-09-09,0.10677099972963333,0.109375,0.10503499954938889,0.10503499954938889,37526400.0 1986-09-10,0.10503499954938889,0.10763899981975555,0.10503499954938889,0.10677099972963333,10886400.0 1986-09-11,0.10069400072097778,0.10590299963951111,0.10069400072097778,0.10503499954938889,35654400.0 1986-09-12,0.09809000045061111,0.1015629991889,0.09809000045061111,0.10069400072097778,24451200.0 1986-09-15,0.09982600063085556,0.09982600063085556,0.09635400027036667,0.09809000045061111,22492800.0 1986-09-16,0.09982600063085556,0.10069400072097778,0.09809000045061111,0.09982600063085556,5184000.0 1986-09-17,0.10243099927902222,0.10416699945926666,0.09895800054073334,0.09982600063085556,8035200.0 1986-09-18,0.10329899936914444,0.10503499954938889,0.10243099927902222,0.10243099927902222,5356800.0 1986-09-19,0.10329899936914444,0.10416699945926666,0.10243099927902222,0.10329899936914444,2505600.0 1986-09-22,0.10243099927902222,0.10329899936914444,0.10243099927902222,0.10329899936914444,4492800.0 1986-09-23,0.10416699945926666,0.10503499954938889,0.10243099927902222,0.10243099927902222,5961600.0 1986-09-24,0.10286500304937363,0.10416699945926666,0.10243099927902222,0.10416699945926666,4780800.0 1986-09-25,0.10069400072097778,0.10329899936914444,0.10069400072097778,0.10286500304937363,5155200.0 1986-09-26,0.10069400072097778,0.1015629991889,0.09982600063085556,0.10069400072097778,2332800.0 1986-09-29,0.09809000045061111,0.10069400072097778,0.09809000045061111,0.10069400072097778,6192000.0 1986-09-30,0.09809000045061111,0.09982600063085556,0.09809000045061111,0.09809000045061111,5184000.0 1986-10-01,0.09722200036048889,0.09982600063085556,0.09548600018024445,0.09809000045061111,32428800.0 1986-10-02,0.09722200036048889,0.09895800054073334,0.09635400027036667,0.09722200036048889,22723200.0 1986-10-03,0.09809000045061111,0.09895800054073334,0.09722200036048889,0.09722200036048889,14716800.0 1986-10-06,0.10590299963951111,0.10763899981975555,0.10069400072097778,0.10069400072097778,85334400.0 1986-10-07,0.10807300359010696,0.11024300009012222,0.10590299963951111,0.10590299963951111,59788800.0 1986-10-08,0.11111100018024445,0.11241299659013748,0.10677099972963333,0.10807300359010696,119606400.0 1986-10-09,0.11458300054073334,0.1171879991889,0.11111100018024445,0.11111100018024445,92563200.0 1986-10-10,0.11979199945926666,0.12239599972963333,0.11284700036048889,0.11458300054073334,76752000.0 1986-10-13,0.11458300054073334,0.11979199945926666,0.11458300054073334,0.11979199945926666,27129600.0 1986-10-14,0.11631900072097778,0.1171879991889,0.11545100063085556,0.11545100063085556,12873600.0 1986-10-15,0.12152799963951111,0.12239599972963333,0.11631900072097778,0.11631900072097778,63532800.0 1986-10-16,0.12152799963951111,0.12239599972963333,0.12065999954938889,0.12152799963951111,21859200.0 1986-10-17,0.125,0.12586799263954163,0.12152799963951111,0.12152799963951111,124444800.0 1986-10-20,0.12586799263954163,0.12760399281978607,0.12239599972963333,0.125,43545600.0 1986-10-21,0.13107599318027496,0.13107599318027496,0.12673600018024445,0.12673600018024445,112377600.0 1986-10-22,0.13107599318027496,0.1323779970407486,0.13020800054073334,0.13107599318027496,54576000.0 1986-10-23,0.13107599318027496,0.13194400072097778,0.12977400422096252,0.13107599318027496,70444800.0 1986-10-24,0.13020800054073334,0.13107599318027496,0.12673600018024445,0.13107599318027496,101376000.0 1986-10-27,0.13454900681972504,0.13454900681972504,0.13107599318027496,0.13107599318027496,125654400.0 1986-10-28,0.13758699595928192,0.13975700736045837,0.13454900681972504,0.13454900681972504,142646400.0 1986-10-29,0.13368099927902222,0.13802100718021393,0.13194400072097778,0.13758699595928192,53222400.0 1986-10-30,0.13628500699996948,0.13802100718021393,0.1328130066394806,0.13368099927902222,44380800.0 1986-10-31,0.13454900681972504,0.13802100718021393,0.13368099927902222,0.13628500699996948,63734400.0 1986-11-03,0.1371529996395111,0.13802100718021393,0.13541699945926666,0.13541699945926666,42192000.0 1986-11-04,0.14236100018024445,0.14236100018024445,0.1371529996395111,0.1371529996395111,54403200.0 1986-11-05,0.15104199945926666,0.15191000699996948,0.14149299263954163,0.14236100018024445,45100800.0 1986-11-06,0.15451399981975555,0.15798600018024445,0.15017400681972504,0.15104199945926666,72576000.0 1986-11-07,0.15364600718021393,0.15538200736045837,0.15104199945926666,0.15451399981975555,44323200.0 1986-11-10,0.14756900072097778,0.15364600718021393,0.14670099318027496,0.15364600718021393,28684800.0 1986-11-11,0.1484380066394806,0.15017400681972504,0.1484380066394806,0.1484380066394806,11894400.0 1986-11-12,0.1484380066394806,0.15191000699996948,0.14670099318027496,0.1484380066394806,34156800.0 1986-11-13,0.14626699686050415,0.14930599927902222,0.14583300054073334,0.1484380066394806,30211200.0 1986-11-14,0.14756900072097778,0.14756900072097778,0.14322899281978607,0.14626699686050415,18720000.0 1986-11-17,0.1484380066394806,0.15017400681972504,0.14583300054073334,0.14756900072097778,24307200.0 1986-11-18,0.140625,0.14930599927902222,0.140625,0.1484380066394806,59673600.0 1986-11-19,0.14583300054073334,0.14670099318027496,0.140625,0.140625,48729600.0 1986-11-20,0.15711799263954163,0.15711799263954163,0.14583300054073334,0.14583300054073334,98179200.0 1986-11-21,0.16232599318027496,0.1640630066394806,0.15798600018024445,0.15798600018024445,91065600.0 1986-11-24,0.1753470003604889,0.17621499300003052,0.15711799263954163,0.16232599318027496,173836800.0 1986-11-25,0.17708300054073334,0.17795099318027496,0.17447899281978607,0.1753470003604889,95788800.0 1986-11-26,0.1753470003604889,0.17795099318027496,0.1753470003604889,0.17708300054073334,38793600.0 1986-11-28,0.17274299263954163,0.17621499300003052,0.17100700736045837,0.1753470003604889,41328000.0 1986-12-01,0.16927100718021393,0.17361100018024445,0.1684029996395111,0.17274299263954163,40291200.0 1986-12-02,0.17013899981975555,0.17361100018024445,0.17013899981975555,0.17013899981975555,28771200.0 1986-12-03,0.16883699595928192,0.171875,0.1684029996395111,0.17013899981975555,35164800.0 1986-12-04,0.17100700736045837,0.17274299263954163,0.16753500699996948,0.16883699595928192,42508800.0 1986-12-05,0.17013899981975555,0.171875,0.17013899981975555,0.17100700736045837,107510400.0 1986-12-08,0.1684029996395111,0.171875,0.16579900681972504,0.17013899981975555,22665600.0 1986-12-09,0.16753500699996948,0.16927100718021393,0.16666699945926666,0.1684029996395111,16099200.0 1986-12-10,0.16883699595928192,0.16927100718021393,0.16579900681972504,0.16753500699996948,27590400.0 1986-12-11,0.17013899981975555,0.17100700736045837,0.1684029996395111,0.16883699595928192,11635200.0 1986-12-12,0.1640630066394806,0.17013899981975555,0.1640630066394806,0.17013899981975555,25286400.0 1986-12-15,0.1597220003604889,0.16493099927902222,0.15711799263954163,0.1640630066394806,50774400.0 1986-12-16,0.16145800054073334,0.1640630066394806,0.16058999300003052,0.16058999300003052,77299200.0 1986-12-17,0.16319400072097778,0.1640630066394806,0.16145800054073334,0.16145800054073334,23356800.0 1986-12-18,0.1644970029592514,0.16493099927902222,0.16232599318027496,0.16319400072097778,12672000.0 1986-12-19,0.1684029996395111,0.17013899981975555,0.16493099927902222,0.16493099927902222,56592000.0 1986-12-22,0.17013899981975555,0.171875,0.1684029996395111,0.1684029996395111,18316800.0 1986-12-23,0.171875,0.171875,0.17013899981975555,0.17013899981975555,23788800.0 1986-12-24,0.1714410036802292,0.171875,0.17100700736045837,0.171875,7027200.0 1986-12-26,0.17100700736045837,0.17274299263954163,0.17100700736045837,0.1714410036802292,3715200.0 1986-12-29,0.1640630066394806,0.17274299263954163,0.1640630066394806,0.17100700736045837,41702400.0 1986-12-30,0.16579900681972504,0.16666699945926666,0.16232599318027496,0.1640630066394806,25401600.0 1986-12-31,0.16753500699996948,0.17013899981975555,0.16579900681972504,0.16579900681972504,23356800.0 1987-01-02,0.16579900681972504,0.16927100718021393,0.16493099927902222,0.16753500699996948,12643200.0 1987-01-05,0.1753470003604889,0.17708300054073334,0.16493099927902222,0.16579900681972504,48499200.0 1987-01-06,0.17795099318027496,0.17881900072097778,0.17447899281978607,0.1753470003604889,40032000.0 1987-01-07,0.1875,0.1875,0.17795099318027496,0.17795099318027496,60998400.0 1987-01-08,0.19357599318027496,0.1953130066394806,0.18836799263954163,0.18836799263954163,61488000.0 1987-01-09,0.20138899981975555,0.20225700736045837,0.19270800054073334,0.19357599318027496,63705600.0 1987-01-12,0.21441000699996948,0.21614600718021393,0.1996529996395111,0.20138899981975555,128793600.0 1987-01-13,0.20833300054073334,0.21267400681972504,0.20486100018024445,0.21267400681972504,76320000.0 1987-01-14,0.20833300054073334,0.20920099318027496,0.20399299263954163,0.20833300054073334,69465600.0 1987-01-15,0.21961799263954163,0.22482599318027496,0.20833300054073334,0.20833300054073334,117014400.0 1987-01-16,0.21441000699996948,0.21961799263954163,0.21006900072097778,0.21961799263954163,65433600.0 1987-01-19,0.2222220003604889,0.2222220003604889,0.21006900072097778,0.21441000699996948,88243200.0 1987-01-20,0.22569400072097778,0.2309029996395111,0.22135399281978607,0.2222220003604889,95760000.0 1987-01-21,0.23524299263954163,0.24131900072097778,0.22135399281978607,0.22569400072097778,108489600.0 1987-01-22,0.2586809992790222,0.25954899191856384,0.22829900681972504,0.23524299263954163,116035200.0 1987-01-23,0.234375,0.2690970003604889,0.234375,0.2586809992790222,317894400.0 1987-01-26,0.23871499300003052,0.24131900072097778,0.22829900681972504,0.23611100018024445,116553600.0 1987-01-27,0.24826399981975555,0.25173598527908325,0.23871499300003052,0.23871499300003052,114105600.0 1987-01-28,0.24913200736045837,0.25260400772094727,0.24131900072097778,0.24826399981975555,76723200.0 1987-01-29,0.23871499300003052,0.25173598527908325,0.23350700736045837,0.24913200736045837,79228800.0 1987-01-30,0.2539060115814209,0.2543399930000305,0.23524299263954163,0.23871499300003052,104169600.0 1987-02-02,0.2534720003604889,0.2586809992790222,0.2534720003604889,0.2539060115814209,46915200.0 1987-02-03,0.24913200736045837,0.25607600808143616,0.24479199945926666,0.2534720003604889,59328000.0 1987-02-04,0.25,0.2508679926395416,0.2465279996395111,0.24913200736045837,31737600.0 1987-02-05,0.24826399981975555,0.25173598527908325,0.24566000699996948,0.25,42652800.0 1987-02-06,0.23914900422096252,0.2495660036802292,0.2378470003604889,0.24826399981975555,45619200.0 1987-02-09,0.23697899281978607,0.23871499300003052,0.23567700386047363,0.23871499300003052,136080000.0 1987-02-10,0.2378470003604889,0.2378470003604889,0.23177100718021393,0.23697899281978607,44668800.0 1987-02-11,0.24913200736045837,0.24913200736045837,0.23871499300003052,0.23871499300003052,60307200.0 1987-02-12,0.2664929926395416,0.26779499650001526,0.24913200736045837,0.24913200736045837,185731200.0 1987-02-13,0.26388901472091675,0.2699649930000305,0.2578130066394806,0.2664929926395416,81763200.0 1987-02-17,0.265625,0.2664929926395416,0.2578130066394806,0.26388901472091675,70732800.0 1987-02-18,0.24913200736045837,0.2699649930000305,0.24826399981975555,0.265625,128592000.0 1987-02-19,0.23871499300003052,0.24826399981975555,0.23611100018024445,0.24826399981975555,317750400.0 1987-02-20,0.23611100018024445,0.23871499300003052,0.23263899981975555,0.23871499300003052,87897600.0 1987-02-23,0.2508679926395416,0.2543399930000305,0.2309029996395111,0.23611100018024445,125913600.0 1987-02-24,0.26302099227905273,0.26388901472091675,0.2508679926395416,0.2508679926395416,120816000.0 1987-02-25,0.2586809992790222,0.26779499650001526,0.2569440007209778,0.26302099227905273,65001600.0 1987-02-26,0.26822900772094727,0.27604201436042786,0.2534720003604889,0.2586809992790222,145209600.0 1987-02-27,0.2664929926395416,0.2699649930000305,0.2621529996395111,0.26822900772094727,37555200.0 1987-03-02,0.2586809992790222,0.2664929926395416,0.2569440007209778,0.2664929926395416,79516800.0 1987-03-03,0.2586809992790222,0.2612850069999695,0.25520798563957214,0.2586809992790222,81100800.0 1987-03-04,0.2769100069999695,0.2777779996395111,0.2578130066394806,0.2586809992790222,98179200.0 1987-03-05,0.2899309992790222,0.2960070073604584,0.2769100069999695,0.2769100069999695,128188800.0 1987-03-06,0.2890630066394806,0.29166701436042786,0.2821179926395416,0.2899309992790222,63561600.0 1987-03-09,0.28385400772094727,0.2899309992790222,0.2821179926395416,0.2890630066394806,38275200.0 1987-03-10,0.2925350069999695,0.2960070073604584,0.28298598527908325,0.28385400772094727,74102400.0 1987-03-11,0.296875,0.29861098527908325,0.2934029996395111,0.296875,43862400.0 1987-03-12,0.29817700386047363,0.3003470003604889,0.2899309992790222,0.296875,71337600.0 1987-03-13,0.28732600808143616,0.3003470003604889,0.28125,0.29817700386047363,105120000.0 1987-03-16,0.2855899930000305,0.28645798563957214,0.2769100069999695,0.28645798563957214,88473600.0 1987-03-17,0.29513901472091675,0.296875,0.2847220003604889,0.2855899930000305,54547200.0 1987-03-18,0.31076401472091675,0.3133679926395416,0.296875,0.296875,119347200.0 1987-03-19,0.3168399930000305,0.3168399930000305,0.3055559992790222,0.31076401472091675,62812800.0 1987-03-20,0.3133679926395416,0.3168399930000305,0.3116320073604584,0.3168399930000305,38246400.0 1987-03-23,0.31119799613952637,0.31770798563957214,0.3081600069999695,0.3133679926395416,67478400.0 1987-03-24,0.3133679926395416,0.31510400772094727,0.3038190007209778,0.3038190007209778,69609600.0 1987-03-25,0.312065988779068,0.31510400772094727,0.30989599227905273,0.3133679926395416,33840000.0 1987-03-26,0.30989599227905273,0.3125,0.3090279996395111,0.312065988779068,33379200.0 1987-03-27,0.31857600808143616,0.32552099227905273,0.3116320073604584,0.3116320073604584,120873600.0 1987-03-30,0.3359380066394806,0.3359380066394806,0.30729201436042786,0.31857600808143616,186134400.0 1987-03-31,0.3359380066394806,0.34375,0.3315970003604889,0.3315970003604889,125337600.0 1987-04-01,0.3159720003604889,0.3428820073604584,0.31423598527908325,0.3359380066394806,259430400.0 1987-04-02,0.32986098527908325,0.3368059992790222,0.3211809992790222,0.3211809992790222,159955200.0 1987-04-03,0.34635400772094727,0.3480899930000305,0.32986098527908325,0.32986098527908325,155606400.0 1987-04-06,0.3446179926395416,0.3472220003604889,0.33854201436042786,0.34635400772094727,98956800.0 1987-04-07,0.32638901472091675,0.3446179926395416,0.32638901472091675,0.3446179926395416,73728000.0 1987-04-08,0.3359380066394806,0.3394100069999695,0.32638901472091675,0.32638901472091675,106214400.0 1987-04-09,0.32986098527908325,0.3359380066394806,0.3272570073604584,0.3359380066394806,71568000.0 1987-04-10,0.3320310115814209,0.3324649930000305,0.3289929926395416,0.32986098527908325,43372800.0 1987-04-13,0.3211809992790222,0.3315970003604889,0.3194440007209778,0.3315970003604889,50256000.0 1987-04-14,0.32638901472091675,0.3315970003604889,0.3159720003604889,0.3211809992790222,87379200.0 1987-04-15,0.33333298563957214,0.3368059992790222,0.3289929926395416,0.3289929926395416,95961600.0 1987-04-16,0.34201401472091675,0.34895798563957214,0.3324649930000305,0.33333298563957214,188092800.0 1987-04-20,0.3324649930000305,0.34548598527908325,0.3315970003604889,0.34201401472091675,100310400.0 1987-04-21,0.33767399191856384,0.3402779996395111,0.32552099227905273,0.3324649930000305,113184000.0 1987-04-22,0.34201401472091675,0.3428820073604584,0.33767399191856384,0.33767399191856384,74678400.0 1987-04-23,0.34201401472091675,0.34548598527908325,0.3368059992790222,0.34201401472091675,48326400.0 1987-04-24,0.34375,0.34548598527908325,0.33767399191856384,0.34201401472091675,54172800.0 1987-04-27,0.34375,0.34635400772094727,0.33767399191856384,0.34375,53107200.0 1987-04-28,0.36892399191856384,0.36979201436042786,0.3402779996395111,0.34375,111081600.0 1987-04-29,0.3585070073604584,0.3784720003604889,0.3585070073604584,0.36892399191856384,85161600.0 1987-04-30,0.36111098527908325,0.36892399191856384,0.35329899191856384,0.3585070073604584,88041600.0 1987-05-01,0.36458298563957214,0.36545100808143616,0.35677099227905273,0.36111098527908325,37843200.0 1987-05-04,0.3715279996395111,0.3741320073604584,0.3628470003604889,0.36458298563957214,34531200.0 1987-05-05,0.4019100069999695,0.4019100069999695,0.37239599227905273,0.37239599227905273,110995200.0 1987-05-06,0.39236098527908325,0.4053820073604584,0.390625,0.4019100069999695,153504000.0 1987-05-07,0.4105899930000305,0.41145798563957214,0.3897570073604584,0.39236098527908325,289699200.0 1987-05-08,0.43923598527908325,0.4453130066394806,0.41145798563957214,0.41145798563957214,150048000.0 1987-05-11,0.42708298563957214,0.43923598527908325,0.4266490042209625,0.43923598527908325,127382400.0 1987-05-12,0.41232600808143616,0.43142399191856384,0.40625,0.42708298563957214,148464000.0 1987-05-13,0.4227429926395416,0.42447900772094727,0.4149309992790222,0.4149309992790222,73382400.0 1987-05-14,0.4262149930000305,0.4340279996395111,0.4227429926395416,0.4227429926395416,59961600.0 1987-05-15,0.4140630066394806,0.4253470003604889,0.4140630066394806,0.4253470003604889,84326400.0 1987-05-18,0.40017399191856384,0.4140630066394806,0.38888901472091675,0.4140630066394806,172598400.0 1987-05-19,0.3862850069999695,0.40017399191856384,0.3862850069999695,0.40017399191856384,78336000.0 1987-05-20,0.38020798563957214,0.38454899191856384,0.37239599227905273,0.38454899191856384,228355200.0 1987-05-21,0.3871529996395111,0.3914929926395416,0.38107600808143616,0.38107600808143616,93312000.0 1987-05-22,0.3758679926395416,0.38888901472091675,0.3741320073604584,0.3871529996395111,64627200.0 1987-05-26,0.38020798563957214,0.3819440007209778,0.375,0.3758679926395416,46886400.0 1987-05-27,0.38020798563957214,0.38888901472091675,0.3784720003604889,0.38020798563957214,48758400.0 1987-05-28,0.40364599227905273,0.40451401472091675,0.3793399930000305,0.38020798563957214,108662400.0 1987-05-29,0.40017399191856384,0.4105899930000305,0.3993059992790222,0.40364599227905273,80380800.0 1987-06-01,0.39236098527908325,0.40017399191856384,0.39236098527908325,0.40017399191856384,30326400.0 1987-06-02,0.390625,0.3984380066394806,0.38541701436042786,0.39236098527908325,51552000.0 1987-06-03,0.39322900772094727,0.3984380066394806,0.39236098527908325,0.39236098527908325,21628800.0 1987-06-04,0.390625,0.39322900772094727,0.38802099227905273,0.39322900772094727,20390400.0 1987-06-05,0.3793399930000305,0.39236098527908325,0.3715279996395111,0.390625,59270400.0 1987-06-08,0.38107600808143616,0.3819440007209778,0.37326401472091675,0.3793399930000305,111571200.0 1987-06-09,0.3784720003604889,0.3819440007209778,0.37673598527908325,0.38107600808143616,25833600.0 1987-06-10,0.359375,0.38020798563957214,0.3515630066394806,0.3784720003604889,176256000.0 1987-06-11,0.33854201436042786,0.3671880066394806,0.33767399191856384,0.36545100808143616,268704000.0 1987-06-12,0.34114599227905273,0.3524309992790222,0.33767399191856384,0.33854201436042786,196156800.0 1987-06-15,0.34114599227905273,0.34635400772094727,0.33420100808143616,0.34114599227905273,125222400.0 1987-06-16,0.3480899930000305,0.3524309992790222,0.3402779996395111,0.34114599227905273,73526400.0 1987-06-17,0.3602429926395416,0.36111098527908325,0.34982600808143616,0.34982600808143616,71078400.0 1987-06-18,0.3641490042209625,0.36458298563957214,0.35416701436042786,0.359375,56188800.0 1987-06-19,0.3628470003604889,0.36892399191856384,0.36111098527908325,0.36545100808143616,40809600.0 1987-06-22,0.3602429926395416,0.36458298563957214,0.35763901472091675,0.36458298563957214,87436800.0 1987-06-23,0.35677099227905273,0.3602429926395416,0.34895798563957214,0.3602429926395416,100771200.0 1987-06-24,0.3637149930000305,0.3680559992790222,0.3585070073604584,0.3585070073604584,82684800.0 1987-06-25,0.3628470003604889,0.36458298563957214,0.359375,0.3628470003604889,44035200.0 1987-06-26,0.3637149930000305,0.36545100808143616,0.3602429926395416,0.3637149930000305,21945600.0 1987-06-29,0.36197900772094727,0.3637149930000305,0.3559029996395111,0.3637149930000305,25632000.0 1987-06-30,0.35416701436042786,0.3637149930000305,0.35329899191856384,0.3628470003604889,38332800.0 1987-07-01,0.3559029996395111,0.3585070073604584,0.3524309992790222,0.35329899191856384,21945600.0 1987-07-02,0.3472220003604889,0.35677099227905273,0.3428820073604584,0.35677099227905273,56880000.0 1987-07-06,0.33854201436042786,0.3506940007209778,0.3368059992790222,0.34635400772094727,65491200.0 1987-07-07,0.3133679926395416,0.33767399191856384,0.31076401472091675,0.33767399191856384,197078400.0 1987-07-08,0.3237850069999695,0.3289929926395416,0.30729201436042786,0.3159720003604889,193449600.0 1987-07-09,0.3324649930000305,0.3402779996395111,0.3237850069999695,0.32552099227905273,92707200.0 1987-07-10,0.3368059992790222,0.33854201436042786,0.32638901472091675,0.33072900772094727,75830400.0 1987-07-13,0.3446179926395416,0.34548598527908325,0.33333298563957214,0.3368059992790222,48326400.0 1987-07-14,0.36458298563957214,0.36545100808143616,0.34548598527908325,0.3472220003604889,152812800.0 1987-07-15,0.3550350069999695,0.3671880066394806,0.3550350069999695,0.36458298563957214,96768000.0 1987-07-16,0.35416701436042786,0.35763901472091675,0.3472220003604889,0.3559029996395111,72979200.0 1987-07-17,0.3550350069999695,0.36111098527908325,0.35329899191856384,0.35416701436042786,51264000.0 1987-07-20,0.34548598527908325,0.35416701436042786,0.3446179926395416,0.35416701436042786,42019200.0 1987-07-21,0.3446179926395416,0.3506940007209778,0.34201401472091675,0.34548598527908325,36547200.0 1987-07-22,0.3472220003604889,0.34895798563957214,0.34201401472091675,0.3446179926395416,53366400.0 1987-07-23,0.3394100069999695,0.3472220003604889,0.32638901472091675,0.3472220003604889,148492800.0 1987-07-24,0.34201401472091675,0.34548598527908325,0.3394100069999695,0.3402779996395111,57744000.0 1987-07-27,0.34635400772094727,0.34635400772094727,0.3368059992790222,0.34201401472091675,41817600.0 1987-07-28,0.34548598527908325,0.35329899191856384,0.3446179926395416,0.3480899930000305,38160000.0 1987-07-29,0.3446179926395416,0.34635400772094727,0.3394100069999695,0.34548598527908325,27676800.0 1987-07-30,0.3368059992790222,0.3446179926395416,0.33333298563957214,0.3446179926395416,55555200.0 1987-07-31,0.32638901472091675,0.3350690007209778,0.3194440007209778,0.3350690007209778,186624000.0 1987-08-03,0.31857600808143616,0.328125,0.3168399930000305,0.32638901472091675,116352000.0 1987-08-04,0.32552099227905273,0.32552099227905273,0.31857600808143616,0.31857600808143616,135072000.0 1987-08-05,0.33767399191856384,0.34201401472091675,0.32552099227905273,0.32638901472091675,211190400.0 1987-08-06,0.3506940007209778,0.3528650104999542,0.33854201436042786,0.33854201436042786,152553600.0 1987-08-07,0.359375,0.3628470003604889,0.34982600808143616,0.3506940007209778,171014400.0 1987-08-10,0.359375,0.36111098527908325,0.3559029996395111,0.3602429926395416,56448000.0 1987-08-11,0.3524309992790222,0.3628470003604889,0.3506940007209778,0.36111098527908325,68544000.0 1987-08-12,0.3472220003604889,0.35329899191856384,0.3472220003604889,0.3524309992790222,42364800.0 1987-08-13,0.35763901472091675,0.3628470003604889,0.3472220003604889,0.3472220003604889,80640000.0 1987-08-14,0.359375,0.3602429926395416,0.3559029996395111,0.35763901472091675,50832000.0 1987-08-17,0.36197900772094727,0.36197900772094727,0.35763901472091675,0.359375,33667200.0 1987-08-18,0.3559029996395111,0.36111098527908325,0.3524309992790222,0.359375,46944000.0 1987-08-19,0.3559029996395111,0.35677099227905273,0.34895798563957214,0.3559029996395111,48902400.0 1987-08-20,0.36545100808143616,0.3671880066394806,0.3559029996395111,0.3559029996395111,82051200.0 1987-08-21,0.3715279996395111,0.3758679926395416,0.36458298563957214,0.36458298563957214,68976000.0 1987-08-24,0.38802099227905273,0.3897570073604584,0.3663190007209778,0.3715279996395111,97747200.0 1987-08-25,0.3984380066394806,0.4053820073604584,0.3871529996395111,0.3914929926395416,185961600.0 1987-08-26,0.40104201436042786,0.4097220003604889,0.39670100808143616,0.3984380066394806,114105600.0 1987-08-27,0.4019100069999695,0.40364599227905273,0.39670100808143616,0.40104201436042786,72432000.0 1987-08-28,0.4175350069999695,0.4210070073604584,0.4027779996395111,0.4027779996395111,114796800.0 1987-08-31,0.41232600808143616,0.4175350069999695,0.4053820073604584,0.41579899191856384,84326400.0 1987-09-01,0.3940970003604889,0.41232600808143616,0.39236098527908325,0.4097220003604889,93859200.0 1987-09-02,0.3993059992790222,0.40017399191856384,0.3897570073604584,0.390625,78393600.0 1987-09-03,0.40017399191856384,0.40885400772094727,0.3949649930000305,0.40364599227905273,70934400.0 1987-09-04,0.38888901472091675,0.40104201436042786,0.38802099227905273,0.40017399191856384,48355200.0 1987-09-08,0.3871529996395111,0.38888901472091675,0.3758679926395416,0.38802099227905273,96336000.0 1987-09-09,0.3914929926395416,0.39583298563957214,0.3871529996395111,0.38888901472091675,60710400.0 1987-09-10,0.3975690007209778,0.4019100069999695,0.39236098527908325,0.39322900772094727,58176000.0 1987-09-11,0.40364599227905273,0.40451401472091675,0.39583298563957214,0.3975690007209778,41040000.0 1987-09-14,0.4140630066394806,0.41666701436042786,0.40451401472091675,0.40451401472091675,94464000.0 1987-09-15,0.4092879891395569,0.4149309992790222,0.40364599227905273,0.4149309992790222,39052800.0 1987-09-16,0.4053820073604584,0.41666701436042786,0.4053820073604584,0.4097220003604889,57715200.0 1987-09-17,0.4027779996395111,0.40798598527908325,0.3949649930000305,0.40625,69436800.0 1987-09-18,0.3993059992790222,0.4027779996395111,0.39583298563957214,0.4027779996395111,31651200.0 1987-09-21,0.3715279996395111,0.3975690007209778,0.3680559992790222,0.3715279996395111,85550400.0 1987-09-22,0.3975690007209778,0.40104201436042786,0.3680559992790222,0.3715279996395111,82008000.0 1987-09-23,0.4184029996395111,0.41927099227905273,0.40104201436042786,0.40104201436042786,107697600.0 1987-09-24,0.4253470003604889,0.43923598527908325,0.41666701436042786,0.41666701436042786,118440000.0 1987-09-25,0.4305559992790222,0.45138901472091675,0.4253470003604889,0.42708298563957214,82454400.0 1987-09-28,0.4444440007209778,0.453125,0.4288190007209778,0.4305559992790222,95544000.0 1987-09-29,0.4461809992790222,0.453125,0.4418399930000305,0.44791701436042786,57412800.0 1987-09-30,0.4600690007209778,0.46267399191856384,0.4444440007209778,0.4444440007209778,85680000.0 1987-10-01,0.4756940007209778,0.4774309992790222,0.45833298563957214,0.4600690007209778,127224000.0 1987-10-02,0.5034719705581665,0.5052080154418945,0.4774309992790222,0.47916701436042786,131644800.0 1987-10-05,0.5486109852790833,0.5486109852790833,0.5104169845581055,0.5104169845581055,184320000.0 1987-10-06,0.5121530294418335,0.5503469705581665,0.5095490217208862,0.5486109852790833,203040000.0 1987-10-07,0.5069440007209778,0.5225690007209778,0.4965279996395111,0.5138890147209167,125640000.0 1987-10-08,0.5,0.515625,0.48263901472091675,0.5086809992790222,96940800.0 1987-10-09,0.49826401472091675,0.5225690007209778,0.49826401472091675,0.5017359852790833,93888000.0 1987-10-12,0.4965279996395111,0.5069440007209778,0.47916701436042786,0.5,117187200.0 1987-10-13,0.5086809992790222,0.5138890147209167,0.4930559992790222,0.5017359852790833,96811200.0 1987-10-14,0.49479201436042786,0.5190969705581665,0.4913190007209778,0.5086809992790222,114220800.0 1987-10-15,0.48958298563957214,0.5052080154418945,0.48611098527908325,0.48958298563957214,128822400.0 1987-10-16,0.4496529996395111,0.5173609852790833,0.4461809992790222,0.48958298563957214,210240000.0 1987-10-19,0.31423598527908325,0.4409720003604889,0.3125,0.42708298563957214,146880000.0 1987-10-20,0.33333298563957214,0.36111098527908325,0.29861098527908325,0.3194440007209778,324000000.0 1987-10-21,0.39322900772094727,0.42013901472091675,0.3472220003604889,0.359375,262080000.0 1987-10-22,0.36979201436042786,0.4027779996395111,0.35416701436042786,0.3940970003604889,223200000.0 1987-10-23,0.3350690007209778,0.3680559992790222,0.32986098527908325,0.36458298563957214,112766400.0 1987-10-26,0.2725690007209778,0.33333298563957214,0.2586809992790222,0.32291701436042786,148320000.0 1987-10-27,0.28645798563957214,0.29861098527908325,0.2725690007209778,0.28298598527908325,234720000.0 1987-10-28,0.28645798563957214,0.29513901472091675,0.26736098527908325,0.2777779996395111,149760000.0 1987-10-29,0.3315970003604889,0.33854201436042786,0.28645798563957214,0.28645798563957214,167040000.0 1987-10-30,0.34548598527908325,0.3628470003604889,0.3368059992790222,0.34548598527908325,168480000.0 1987-11-02,0.34895798563957214,0.35416701436042786,0.3368059992790222,0.34201401472091675,84772800.0 1987-11-03,0.33333298563957214,0.3472220003604889,0.3038190007209778,0.34201401472091675,116150400.0 1987-11-04,0.33854201436042786,0.3524309992790222,0.3194440007209778,0.32638901472091675,95342400.0 1987-11-05,0.3506940007209778,0.3559029996395111,0.33854201436042786,0.3402779996395111,81432000.0 1987-11-06,0.32986098527908325,0.3506940007209778,0.32638901472091675,0.34895798563957214,75355200.0 1987-11-09,0.32638901472091675,0.32986098527908325,0.3159720003604889,0.3246529996395111,86587200.0 1987-11-10,0.32638901472091675,0.3368059992790222,0.3159720003604889,0.32291701436042786,91166400.0 1987-11-11,0.3402779996395111,0.34201401472091675,0.328125,0.32986098527908325,54619200.0 1987-11-12,0.3472220003604889,0.36111098527908325,0.3402779996395111,0.3524309992790222,99172800.0 1987-11-13,0.3350690007209778,0.34895798563957214,0.3350690007209778,0.3472220003604889,58492800.0 1987-11-16,0.3315970003604889,0.34548598527908325,0.32986098527908325,0.33854201436042786,59472000.0 1987-11-17,0.3246529996395111,0.32986098527908325,0.31423598527908325,0.3246529996395111,69321600.0 1987-11-18,0.33333298563957214,0.33333298563957214,0.3125,0.32986098527908325,89308800.0 1987-11-19,0.3211809992790222,0.3368059992790222,0.3194440007209778,0.3350690007209778,75024000.0 1987-11-20,0.32986098527908325,0.3315970003604889,0.31076401472091675,0.3159720003604889,82468800.0 1987-11-23,0.3315970003604889,0.33854201436042786,0.32638901472091675,0.328125,44640000.0 1987-11-24,0.32986098527908325,0.3402779996395111,0.3159720003604889,0.3368059992790222,72230400.0 1987-11-25,0.3194440007209778,0.3315970003604889,0.3194440007209778,0.32986098527908325,32155200.0 1987-11-27,0.31423598527908325,0.3211809992790222,0.3125,0.3194440007209778,18316800.0 1987-11-30,0.31076401472091675,0.3125,0.28125,0.30729201436042786,164160000.0 1987-12-01,0.3038190007209778,0.31770798563957214,0.29861098527908325,0.3090279996395111,73540800.0 1987-12-02,0.3055559992790222,0.31076401472091675,0.296875,0.30208298563957214,68515200.0 1987-12-03,0.2803820073604584,0.31076401472091675,0.27951401472091675,0.30729201436042786,127670400.0 1987-12-04,0.29166701436042786,0.29427099227905273,0.2777779996395111,0.27951401472091675,121752000.0 1987-12-07,0.3003470003604889,0.3038190007209778,0.2934029996395111,0.29861098527908325,66211200.0 1987-12-08,0.32986098527908325,0.32986098527908325,0.29861098527908325,0.3003470003604889,112521600.0 1987-12-09,0.3211809992790222,0.3350690007209778,0.3194440007209778,0.328125,83793600.0 1987-12-10,0.32986098527908325,0.34375,0.30729201436042786,0.3159720003604889,165600000.0 1987-12-11,0.33333298563957214,0.3368059992790222,0.3246529996395111,0.3315970003604889,72475200.0 1987-12-14,0.3524309992790222,0.35416701436042786,0.3315970003604889,0.33333298563957214,95112000.0 1987-12-15,0.3559029996395111,0.3602429926395416,0.3472220003604889,0.3559029996395111,112219200.0 1987-12-16,0.37673598527908325,0.38020798563957214,0.34895798563957214,0.3506940007209778,105537600.0 1987-12-17,0.36111098527908325,0.38020798563957214,0.359375,0.38020798563957214,94017600.0 1987-12-18,0.36111098527908325,0.37326401472091675,0.36111098527908325,0.36458298563957214,52488000.0 1987-12-21,0.35763901472091675,0.3715279996395111,0.3524309992790222,0.36458298563957214,51163200.0 1987-12-22,0.36458298563957214,0.3680559992790222,0.3472220003604889,0.35763901472091675,41774400.0 1987-12-23,0.36979201436042786,0.37326401472091675,0.3628470003604889,0.36979201436042786,60710400.0 1987-12-24,0.36979201436042786,0.37326401472091675,0.3680559992790222,0.36979201436042786,12672000.0 1987-12-28,0.3559029996395111,0.36979201436042786,0.3472220003604889,0.3680559992790222,50716800.0 1987-12-29,0.3784720003604889,0.3819440007209778,0.3506940007209778,0.3559029996395111,79459200.0 1987-12-30,0.3871529996395111,0.38888901472091675,0.37673598527908325,0.3784720003604889,70704000.0 1987-12-31,0.37673598527908325,0.3871529996395111,0.37326401472091675,0.3836809992790222,61545600.0 1988-01-04,0.38888901472091675,0.39236098527908325,0.3784720003604889,0.38020798563957214,110347200.0 1988-01-05,0.39583298563957214,0.4027779996395111,0.39236098527908325,0.3975690007209778,155520000.0 1988-01-06,0.40625,0.4149309992790222,0.39583298563957214,0.3975690007209778,121680000.0 1988-01-07,0.42013901472091675,0.4210070073604584,0.3993059992790222,0.4027779996395111,90676800.0 1988-01-08,0.38888901472091675,0.4288190007209778,0.3862850069999695,0.4184029996395111,145440000.0 1988-01-11,0.4019100069999695,0.4027779996395111,0.38020798563957214,0.3871529996395111,143568000.0 1988-01-12,0.3940970003604889,0.40625,0.37673598527908325,0.4027779996395111,168480000.0 1988-01-13,0.3940970003604889,0.40625,0.38020798563957214,0.38888901472091675,96148800.0 1988-01-14,0.390625,0.4027779996395111,0.38888901472091675,0.3975690007209778,40608000.0 1988-01-15,0.40104201436042786,0.41145798563957214,0.40104201436042786,0.4097220003604889,92174400.0 1988-01-18,0.3975690007209778,0.4027779996395111,0.390625,0.4027779996395111,30038400.0 1988-01-19,0.3975690007209778,0.40451401472091675,0.3871529996395111,0.38888901472091675,47419200.0 1988-01-20,0.375,0.3975690007209778,0.36458298563957214,0.3940970003604889,208800000.0 1988-01-21,0.3819440007209778,0.390625,0.37673598527908325,0.37673598527908325,125107200.0 1988-01-22,0.3741320073604584,0.3897570073604584,0.3663190007209778,0.3862850069999695,75297600.0 1988-01-25,0.3871529996395111,0.390625,0.37673598527908325,0.37673598527908325,75499200.0 1988-01-26,0.3784720003604889,0.38802099227905273,0.37673598527908325,0.3819440007209778,43560000.0 1988-01-27,0.3871529996395111,0.390625,0.38020798563957214,0.38020798563957214,100411200.0 1988-01-28,0.39236098527908325,0.3940970003604889,0.38888901472091675,0.38888901472091675,29318400.0 1988-01-29,0.3871529996395111,0.39583298563957214,0.3784720003604889,0.39236098527908325,66700800.0 1988-02-01,0.3836809992790222,0.39583298563957214,0.3819440007209778,0.3940970003604889,48729600.0 1988-02-02,0.3871529996395111,0.38888901472091675,0.38020798563957214,0.3836809992790222,60753600.0 1988-02-03,0.3663190007209778,0.3871529996395111,0.3628470003604889,0.3871529996395111,75801600.0 1988-02-04,0.35416701436042786,0.36979201436042786,0.34548598527908325,0.3680559992790222,114710400.0 1988-02-05,0.35763901472091675,0.3715279996395111,0.3559029996395111,0.36111098527908325,94104000.0 1988-02-08,0.359375,0.36458298563957214,0.3524309992790222,0.3524309992790222,72878400.0 1988-02-09,0.3663190007209778,0.3680559992790222,0.36111098527908325,0.3628470003604889,49939200.0 1988-02-10,0.37326401472091675,0.375,0.36458298563957214,0.3680559992790222,77025600.0 1988-02-11,0.38020798563957214,0.38020798563957214,0.37326401472091675,0.375,69436800.0 1988-02-12,0.3836809992790222,0.390625,0.3784720003604889,0.38020798563957214,80222400.0 1988-02-16,0.3993059992790222,0.40104201436042786,0.3784720003604889,0.3819440007209778,67334400.0 1988-02-17,0.3993059992790222,0.40798598527908325,0.3975690007209778,0.4027779996395111,101318400.0 1988-02-18,0.4027779996395111,0.4097220003604889,0.39583298563957214,0.3975690007209778,84153600.0 1988-02-19,0.40798598527908325,0.40798598527908325,0.40104201436042786,0.40451401472091675,53164800.0 1988-02-22,0.40798598527908325,0.4097220003604889,0.4027779996395111,0.40798598527908325,52228800.0 1988-02-23,0.4131940007209778,0.41666701436042786,0.40798598527908325,0.40798598527908325,91728000.0 1988-02-24,0.41579899191856384,0.421875,0.4131940007209778,0.4131940007209778,79560000.0 1988-02-25,0.40364599227905273,0.42013901472091675,0.4019100069999695,0.4149309992790222,61560000.0 1988-02-26,0.40451401472091675,0.40798598527908325,0.3975690007209778,0.40451401472091675,29923200.0 1988-02-29,0.41232600808143616,0.4131940007209778,0.4027779996395111,0.40625,39326400.0 1988-03-01,0.4097220003604889,0.41666701436042786,0.40625,0.4149309992790222,43300800.0 1988-03-02,0.4131940007209778,0.421875,0.40798598527908325,0.4097220003604889,67896000.0 1988-03-03,0.42361098527908325,0.42708298563957214,0.4149309992790222,0.41666701436042786,83664000.0 1988-03-04,0.421875,0.4253470003604889,0.4149309992790222,0.42361098527908325,68356800.0 1988-03-07,0.43489599227905273,0.43576401472091675,0.421875,0.42361098527908325,78004800.0 1988-03-08,0.44357600808143616,0.4496529996395111,0.43576401472091675,0.4375,96897600.0 1988-03-09,0.4444440007209778,0.44791701436042786,0.43923598527908325,0.4409720003604889,81734400.0 1988-03-10,0.43576401472091675,0.45138901472091675,0.4331600069999695,0.4461809992790222,97948800.0 1988-03-11,0.4340279996395111,0.4375,0.42361098527908325,0.4340279996395111,84297600.0 1988-03-14,0.4418399930000305,0.44270798563957214,0.42708298563957214,0.43229201436042786,46281600.0 1988-03-15,0.4340279996395111,0.44270798563957214,0.43229201436042786,0.44270798563957214,43761600.0 1988-03-16,0.4496529996395111,0.4496529996395111,0.4305559992790222,0.43576401472091675,54547200.0 1988-03-17,0.44357600808143616,0.45486098527908325,0.44270798563957214,0.45138901472091675,125308800.0 1988-03-18,0.40451401472091675,0.4444440007209778,0.40451401472091675,0.44270798563957214,169920000.0 1988-03-21,0.40798598527908325,0.40798598527908325,0.3940970003604889,0.40625,198720000.0 1988-03-22,0.4184029996395111,0.421875,0.40798598527908325,0.40798598527908325,115833600.0 1988-03-23,0.4097220003604889,0.4331600069999695,0.40798598527908325,0.4288190007209778,151200000.0 1988-03-24,0.39236098527908325,0.40798598527908325,0.3871529996395111,0.40798598527908325,159840000.0 1988-03-25,0.3897570073604584,0.40017399191856384,0.3871529996395111,0.3940970003604889,47332800.0 1988-03-28,0.3949649930000305,0.39583298563957214,0.3819440007209778,0.38541701436042786,67147200.0 1988-03-29,0.39236098527908325,0.40451401472091675,0.390625,0.3975690007209778,80712000.0 1988-03-30,0.38020798563957214,0.39583298563957214,0.37673598527908325,0.3940970003604889,100713600.0 1988-03-31,0.39236098527908325,0.39236098527908325,0.3784720003604889,0.3784720003604889,50256000.0 1988-04-04,0.3836809992790222,0.39236098527908325,0.3784720003604889,0.38888901472091675,47721600.0 1988-04-05,0.38888901472091675,0.38888901472091675,0.3784720003604889,0.38541701436042786,41760000.0 1988-04-06,0.40364599227905273,0.40451401472091675,0.3871529996395111,0.38888901472091675,75297600.0 1988-04-07,0.3975690007209778,0.40798598527908325,0.3975690007209778,0.40451401472091675,74923200.0 1988-04-08,0.4027779996395111,0.40625,0.39670100808143616,0.3993059992790222,57974400.0 1988-04-11,0.3993059992790222,0.40625,0.39583298563957214,0.40625,40406400.0 1988-04-12,0.3871529996395111,0.40104201436042786,0.3819440007209778,0.3975690007209778,52444800.0 1988-04-13,0.39583298563957214,0.39583298563957214,0.38541701436042786,0.38888901472091675,42206400.0 1988-04-14,0.3680559992790222,0.39236098527908325,0.3663190007209778,0.38541701436042786,110030400.0 1988-04-15,0.37673598527908325,0.3819440007209778,0.3663190007209778,0.36979201436042786,114220800.0 1988-04-18,0.38020798563957214,0.3836809992790222,0.37326401472091675,0.375,48052800.0 1988-04-19,0.37673598527908325,0.39583298563957214,0.375,0.38020798563957214,75772800.0 1988-04-20,0.3784720003604889,0.3819440007209778,0.37326401472091675,0.37673598527908325,65404800.0 1988-04-21,0.37760400772094727,0.38541701436042786,0.37326401472091675,0.3819440007209778,63979200.0 1988-04-22,0.3836809992790222,0.3871529996395111,0.3784720003604889,0.3784720003604889,33926400.0 1988-04-25,0.3828130066394806,0.3871529996395111,0.38020798563957214,0.3836809992790222,23385600.0 1988-04-26,0.3871529996395111,0.39236098527908325,0.3836809992790222,0.3871529996395111,46454400.0 1988-04-27,0.38541701436042786,0.38888901472091675,0.37673598527908325,0.3871529996395111,47894400.0 1988-04-28,0.38454899191856384,0.3871529996395111,0.3819440007209778,0.38541701436042786,28468800.0 1988-04-29,0.3784720003604889,0.3819440007209778,0.37673598527908325,0.3819440007209778,64771200.0 1988-05-02,0.3819440007209778,0.3836809992790222,0.3715279996395111,0.3784720003604889,49262400.0 1988-05-03,0.39236098527908325,0.39583298563957214,0.3836809992790222,0.3836809992790222,62740800.0 1988-05-04,0.39670100808143616,0.40104201436042786,0.38888901472091675,0.3940970003604889,75153600.0 1988-05-05,0.39583298563957214,0.3975690007209778,0.390625,0.3940970003604889,24883200.0 1988-05-06,0.3975690007209778,0.4027779996395111,0.3940970003604889,0.3940970003604889,43977600.0 1988-05-09,0.3975690007209778,0.40451401472091675,0.3940970003604889,0.3975690007209778,34790400.0 1988-05-10,0.39583298563957214,0.40017399191856384,0.390625,0.3975690007209778,46828800.0 1988-05-11,0.3871529996395111,0.39236098527908325,0.3819440007209778,0.39236098527908325,59486400.0 1988-05-12,0.38888901472091675,0.39236098527908325,0.38541701436042786,0.3871529996395111,26409600.0 1988-05-13,0.3940970003604889,0.39583298563957214,0.390625,0.39236098527908325,17913600.0 1988-05-16,0.40451401472091675,0.40885400772094727,0.3940970003604889,0.3940970003604889,59788800.0 1988-05-17,0.4027779996395111,0.41145798563957214,0.4027779996395111,0.4097220003604889,70430400.0 1988-05-18,0.3940970003604889,0.4053820073604584,0.39236098527908325,0.4027779996395111,81374400.0 1988-05-19,0.39583298563957214,0.3975690007209778,0.3871529996395111,0.38888901472091675,57729600.0 1988-05-20,0.390625,0.40104201436042786,0.38888901472091675,0.3975690007209778,42523200.0 1988-05-23,0.3819440007209778,0.39236098527908325,0.3784720003604889,0.390625,50227200.0 1988-05-24,0.3940970003604889,0.3940970003604889,0.38020798563957214,0.3819440007209778,55324800.0 1988-05-25,0.3871529996395111,0.39583298563957214,0.38541701436042786,0.39236098527908325,53582400.0 1988-05-26,0.3897570073604584,0.39583298563957214,0.3871529996395111,0.38888901472091675,43387200.0 1988-05-27,0.38541701436042786,0.390625,0.38541701436042786,0.390625,33148800.0 1988-05-31,0.4027779996395111,0.40451401472091675,0.3836809992790222,0.38541701436042786,44049600.0 1988-06-01,0.41145798563957214,0.41666701436042786,0.40104201436042786,0.40451401472091675,95788800.0 1988-06-02,0.4097220003604889,0.41666701436042786,0.40798598527908325,0.4131940007209778,63230400.0 1988-06-03,0.4131940007209778,0.4149309992790222,0.40798598527908325,0.4097220003604889,34833600.0 1988-06-06,0.421875,0.42361098527908325,0.41145798563957214,0.4131940007209778,81748800.0 1988-06-07,0.42361098527908325,0.4305559992790222,0.41927099227905273,0.42361098527908325,82166400.0 1988-06-08,0.4305559992790222,0.4340279996395111,0.421875,0.421875,66283200.0 1988-06-09,0.4288190007209778,0.4366320073604584,0.42795100808143616,0.43229201436042786,69264000.0 1988-06-10,0.43229201436042786,0.43576401472091675,0.4253470003604889,0.4288190007209778,45014400.0 1988-06-13,0.4331600069999695,0.4375,0.43229201436042786,0.4340279996395111,31118400.0 1988-06-14,0.4375,0.4409720003604889,0.43576401472091675,0.4375,60379200.0 1988-06-15,0.4444440007209778,0.4444440007209778,0.4340279996395111,0.43576401472091675,51033600.0 1988-06-16,0.4409720003604889,0.44270798563957214,0.4375,0.43923598527908325,73713600.0 1988-06-17,0.4375,0.4461809992790222,0.43576401472091675,0.4409720003604889,42105600.0 1988-06-20,0.43576401472091675,0.4375,0.4305559992790222,0.43576401472091675,28137600.0 1988-06-21,0.4444440007209778,0.4444440007209778,0.4340279996395111,0.4340279996395111,39715200.0 1988-06-22,0.4652779996395111,0.46875,0.44704899191856384,0.45138901472091675,127324800.0 1988-06-23,0.45833298563957214,0.46701401472091675,0.4565970003604889,0.4652779996395111,41054400.0 1988-06-24,0.453125,0.4600690007209778,0.45138901472091675,0.45833298563957214,28555200.0 1988-06-27,0.4444440007209778,0.453125,0.4444440007209778,0.453125,23630400.0 1988-06-28,0.4565970003604889,0.45833298563957214,0.44270798563957214,0.4444440007209778,32140800.0 1988-06-29,0.4565970003604889,0.4618059992790222,0.45486098527908325,0.45833298563957214,49809600.0 1988-06-30,0.4652779996395111,0.4652779996395111,0.45833298563957214,0.4600690007209778,31550400.0 1988-07-01,0.4722220003604889,0.4722220003604889,0.46354201436042786,0.4652779996395111,42940800.0 1988-07-05,0.4835070073604584,0.484375,0.4652779996395111,0.46875,48096000.0 1988-07-06,0.4774309992790222,0.48958298563957214,0.4756940007209778,0.484375,89380800.0 1988-07-07,0.4774309992790222,0.47916701436042786,0.47048598527908325,0.47395798563957214,68428800.0 1988-07-08,0.4756940007209778,0.4774309992790222,0.47048598527908325,0.4722220003604889,40089600.0 1988-07-11,0.46354201436042786,0.4774309992790222,0.46354201436042786,0.4774309992790222,65764800.0 1988-07-12,0.45572900772094727,0.46701401472091675,0.4496529996395111,0.4652779996395111,90000000.0 1988-07-13,0.46354201436042786,0.46354201436042786,0.45138901472091675,0.45486098527908325,57427200.0 1988-07-14,0.4652779996395111,0.4652779996395111,0.45833298563957214,0.46354201436042786,34848000.0 1988-07-15,0.4652779996395111,0.46701401472091675,0.4600690007209778,0.4652779996395111,31579200.0 1988-07-18,0.46875,0.47048598527908325,0.4652779996395111,0.46701401472091675,20102400.0 1988-07-19,0.45833298563957214,0.46875,0.4565970003604889,0.46701401472091675,36460800.0 1988-07-20,0.4444440007209778,0.4618059992790222,0.44270798563957214,0.4618059992790222,111096000.0 1988-07-21,0.42361098527908325,0.4444440007209778,0.42013901472091675,0.44270798563957214,128937600.0 1988-07-22,0.4288190007209778,0.4340279996395111,0.42013901472091675,0.421875,68817600.0 1988-07-25,0.42013901472091675,0.4340279996395111,0.4184029996395111,0.4305559992790222,52704000.0 1988-07-26,0.4027779996395111,0.4097220003604889,0.3940970003604889,0.4027779996395111,228960000.0 1988-07-27,0.40017399191856384,0.4097220003604889,0.3993059992790222,0.40451401472091675,68140800.0 1988-07-28,0.40451401472091675,0.40625,0.39583298563957214,0.3993059992790222,57945600.0 1988-07-29,0.4131940007209778,0.41666701436042786,0.40451401472091675,0.40625,59385600.0 1988-08-01,0.40625,0.41666701436042786,0.40625,0.4149309992790222,51825600.0 1988-08-02,0.3993059992790222,0.40798598527908325,0.3940970003604889,0.40625,65476800.0 1988-08-03,0.390625,0.3993059992790222,0.38541701436042786,0.3975690007209778,91987200.0 1988-08-04,0.38541701436042786,0.39236098527908325,0.38541701436042786,0.390625,53496000.0 1988-08-05,0.3715279996395111,0.38541701436042786,0.359375,0.38541701436042786,201600000.0 1988-08-08,0.36979201436042786,0.37326401472091675,0.3663190007209778,0.37326401472091675,148320000.0 1988-08-09,0.359375,0.36979201436042786,0.35416701436042786,0.3680559992790222,138830400.0 1988-08-10,0.3506940007209778,0.359375,0.3472220003604889,0.3559029996395111,113169600.0 1988-08-11,0.359375,0.36111098527908325,0.3472220003604889,0.35416701436042786,123105600.0 1988-08-12,0.36111098527908325,0.3628470003604889,0.35763901472091675,0.359375,58262400.0 1988-08-15,0.3524309992790222,0.3628470003604889,0.3472220003604889,0.36111098527908325,41083200.0 1988-08-16,0.36458298563957214,0.3663190007209778,0.34895798563957214,0.3506940007209778,90878400.0 1988-08-17,0.36458298563957214,0.3741320073604584,0.35677099227905273,0.36458298563957214,59112000.0 1988-08-18,0.3663190007209778,0.36979201436042786,0.36458298563957214,0.3663190007209778,32025600.0 1988-08-19,0.3506940007209778,0.3680559992790222,0.34895798563957214,0.3663190007209778,67377600.0 1988-08-22,0.33333298563957214,0.3506940007209778,0.3315970003604889,0.34895798563957214,110174400.0 1988-08-23,0.3428820073604584,0.34548598527908325,0.3315970003604889,0.3350690007209778,88315200.0 1988-08-24,0.35763901472091675,0.3585070073604584,0.34201401472091675,0.34375,102585600.0 1988-08-25,0.3524309992790222,0.35763901472091675,0.3472220003604889,0.34895798563957214,72633600.0 1988-08-26,0.35677099227905273,0.359375,0.3524309992790222,0.3524309992790222,24451200.0 1988-08-29,0.36197900772094727,0.36458298563957214,0.359375,0.36111098527908325,35035200.0 1988-08-30,0.3559029996395111,0.3628470003604889,0.35416701436042786,0.36111098527908325,20966400.0 1988-08-31,0.3472220003604889,0.359375,0.34201401472091675,0.35763901472091675,71884800.0 1988-09-01,0.3394100069999695,0.34548598527908325,0.33333298563957214,0.34375,82382400.0 1988-09-02,0.35763901472091675,0.359375,0.34375,0.34548598527908325,115329600.0 1988-09-06,0.36111098527908325,0.36458298563957214,0.3559029996395111,0.35763901472091675,67752000.0 1988-09-07,0.359375,0.3663190007209778,0.3524309992790222,0.3628470003604889,72115200.0 1988-09-08,0.36111098527908325,0.36979201436042786,0.3559029996395111,0.35763901472091675,69206400.0 1988-09-09,0.375,0.38020798563957214,0.35763901472091675,0.359375,111124800.0 1988-09-12,0.37326401472091675,0.3819440007209778,0.3715279996395111,0.37326401472091675,43257600.0 1988-09-13,0.375,0.37673598527908325,0.3663190007209778,0.36979201436042786,40608000.0 1988-09-14,0.375,0.3836809992790222,0.37326401472091675,0.38107600808143616,79214400.0 1988-09-15,0.3628470003604889,0.37673598527908325,0.36111098527908325,0.375,72921600.0 1988-09-16,0.36111098527908325,0.36458298563957214,0.359375,0.3628470003604889,48700800.0 1988-09-19,0.359375,0.36458298563957214,0.35416701436042786,0.36458298563957214,44697600.0 1988-09-20,0.36979201436042786,0.36979201436042786,0.359375,0.36111098527908325,53625600.0 1988-09-21,0.37326401472091675,0.375,0.3715279996395111,0.3715279996395111,16056000.0 1988-09-22,0.3784720003604889,0.3819440007209778,0.37326401472091675,0.375,59688000.0 1988-09-23,0.37326401472091675,0.3784720003604889,0.37326401472091675,0.3784720003604889,35092800.0 1988-09-26,0.3637149930000305,0.375,0.359375,0.37326401472091675,50212800.0 1988-09-27,0.36111098527908325,0.3628470003604889,0.35763901472091675,0.36111098527908325,35366400.0 1988-09-28,0.3680559992790222,0.3680559992790222,0.359375,0.3628470003604889,25516800.0 1988-09-29,0.3680559992790222,0.3715279996395111,0.36458298563957214,0.3663190007209778,56462400.0 1988-09-30,0.3628470003604889,0.3680559992790222,0.359375,0.3663190007209778,37252800.0 1988-10-03,0.35677099227905273,0.359375,0.3506940007209778,0.3559029996395111,41097600.0 1988-10-04,0.3550350069999695,0.36111098527908325,0.35329899191856384,0.35763901472091675,29260800.0 1988-10-05,0.34895798563957214,0.3559029996395111,0.3472220003604889,0.3559029996395111,67089600.0 1988-10-06,0.3472220003604889,0.3524309992790222,0.3472220003604889,0.34895798563957214,33609600.0 1988-10-07,0.34548598527908325,0.34895798563957214,0.3324649930000305,0.3472220003604889,208065600.0 1988-10-10,0.34201401472091675,0.3472220003604889,0.3315970003604889,0.3472220003604889,106358400.0 1988-10-11,0.34548598527908325,0.3506940007209778,0.3402779996395111,0.34548598527908325,65952000.0 1988-10-12,0.3515630066394806,0.359375,0.3402779996395111,0.34375,137534400.0 1988-10-13,0.35763901472091675,0.3628470003604889,0.34895798563957214,0.34982600808143616,82468800.0 1988-10-14,0.3559029996395111,0.3628470003604889,0.35416701436042786,0.36111098527908325,56764800.0 1988-10-17,0.36111098527908325,0.36458298563957214,0.3559029996395111,0.3559029996395111,25675200.0 1988-10-18,0.36458298563957214,0.3663190007209778,0.3559029996395111,0.359375,37224000.0 1988-10-19,0.36979201436042786,0.37326401472091675,0.3628470003604889,0.3715279996395111,80683200.0 1988-10-20,0.3715279996395111,0.375,0.3663190007209778,0.3663190007209778,73296000.0 1988-10-21,0.3680559992790222,0.3715279996395111,0.36458298563957214,0.3680559992790222,24264000.0 1988-10-24,0.36111098527908325,0.36979201436042786,0.3602429926395416,0.36979201436042786,28627200.0 1988-10-25,0.3506940007209778,0.3628470003604889,0.3472220003604889,0.36111098527908325,74548800.0 1988-10-26,0.34548598527908325,0.3506940007209778,0.3368059992790222,0.34895798563957214,157420800.0 1988-10-27,0.34375,0.34375,0.3315970003604889,0.34201401472091675,114336000.0 1988-10-28,0.34375,0.34548598527908325,0.3368059992790222,0.34201401472091675,46540800.0 1988-10-31,0.3402779996395111,0.34201401472091675,0.3368059992790222,0.34201401472091675,41284800.0 1988-11-01,0.33854201436042786,0.34548598527908325,0.33854201436042786,0.3402779996395111,53280000.0 1988-11-02,0.328125,0.33854201436042786,0.3246529996395111,0.33854201436042786,221803200.0 1988-11-03,0.328125,0.3315970003604889,0.3203130066394806,0.328125,118339200.0 1988-11-04,0.32291701436042786,0.3315970003604889,0.32291701436042786,0.32291701436042786,106603200.0 1988-11-07,0.3246529996395111,0.32638901472091675,0.3194440007209778,0.32291701436042786,55065600.0 1988-11-08,0.33767399191856384,0.3402779996395111,0.32638901472091675,0.328125,56606400.0 1988-11-09,0.34548598527908325,0.3472220003604889,0.3315970003604889,0.33333298563957214,124732800.0 1988-11-10,0.3402779996395111,0.3506940007209778,0.3402779996395111,0.34548598527908325,78796800.0 1988-11-11,0.33072900772094727,0.3402779996395111,0.32986098527908325,0.3368059992790222,54936000.0 1988-11-14,0.3368059992790222,0.33854201436042786,0.32986098527908325,0.33333298563957214,34329600.0 1988-11-15,0.32638901472091675,0.3368059992790222,0.32291701436042786,0.3368059992790222,93902400.0 1988-11-16,0.3211809992790222,0.328125,0.3159720003604889,0.3272570073604584,199008000.0 1988-11-17,0.3194440007209778,0.3246529996395111,0.31770798563957214,0.3211809992790222,65865600.0 1988-11-18,0.3237850069999695,0.3246529996395111,0.31770798563957214,0.3211809992790222,34430400.0 1988-11-21,0.3194440007209778,0.3211809992790222,0.31423598527908325,0.3194440007209778,47102400.0 1988-11-22,0.3194440007209778,0.32291701436042786,0.3159720003604889,0.3194440007209778,30312000.0 1988-11-23,0.32552099227905273,0.32638901472091675,0.3194440007209778,0.3211809992790222,56548800.0 1988-11-25,0.32204899191856384,0.32291701436042786,0.31770798563957214,0.3211809992790222,11462400.0 1988-11-28,0.32638901472091675,0.32986098527908325,0.3211809992790222,0.3211809992790222,58737600.0 1988-11-29,0.32986098527908325,0.32986098527908325,0.3246529996395111,0.32638901472091675,21873600.0 1988-11-30,0.328125,0.3315970003604889,0.328125,0.328125,35193600.0 1988-12-01,0.3402779996395111,0.34375,0.32638901472091675,0.32986098527908325,82008000.0 1988-12-02,0.34548598527908325,0.34895798563957214,0.3368059992790222,0.3368059992790222,91497600.0 1988-12-05,0.34375,0.3506940007209778,0.33854201436042786,0.34548598527908325,70142400.0 1988-12-06,0.34548598527908325,0.34548598527908325,0.3402779996395111,0.34375,44366400.0 1988-12-07,0.34201401472091675,0.3472220003604889,0.34114599227905273,0.34375,30888000.0 1988-12-08,0.3402779996395111,0.34375,0.33854201436042786,0.34201401472091675,40176000.0 1988-12-09,0.3402779996395111,0.34201401472091675,0.3368059992790222,0.33854201436042786,22305600.0 1988-12-12,0.3289929926395416,0.3402779996395111,0.3289929926395416,0.33854201436042786,38894400.0 1988-12-13,0.3315970003604889,0.3315970003604889,0.328125,0.328125,39168000.0 1988-12-14,0.3359380066394806,0.33854201436042786,0.32986098527908325,0.3315970003604889,28008000.0 1988-12-15,0.3402779996395111,0.34201401472091675,0.3368059992790222,0.3402779996395111,23198400.0 1988-12-16,0.34548598527908325,0.34895798563957214,0.33854201436042786,0.33854201436042786,51796800.0 1988-12-19,0.3524309992790222,0.35763901472091675,0.3506940007209778,0.3515630066394806,83534400.0 1988-12-20,0.3559029996395111,0.36458298563957214,0.35416701436042786,0.35677099227905273,92188800.0 1988-12-21,0.3628470003604889,0.36458298563957214,0.3559029996395111,0.35763901472091675,46440000.0 1988-12-22,0.36111098527908325,0.3680559992790222,0.359375,0.36458298563957214,74592000.0 1988-12-23,0.36111098527908325,0.36111098527908325,0.35763901472091675,0.359375,17121600.0 1988-12-27,0.359375,0.36458298563957214,0.359375,0.36111098527908325,30772800.0 1988-12-28,0.3628470003604889,0.3628470003604889,0.359375,0.36111098527908325,21268800.0 1988-12-29,0.36979201436042786,0.3715279996395111,0.36111098527908325,0.36111098527908325,38275200.0 1988-12-30,0.36979201436042786,0.37673598527908325,0.36979201436042786,0.3715279996395111,63820800.0 1989-01-03,0.37239599227905273,0.37326401472091675,0.3663190007209778,0.3715279996395111,51825600.0 1989-01-04,0.37673598527908325,0.38107600808143616,0.3715279996395111,0.3715279996395111,53899200.0 1989-01-05,0.3706600069999695,0.38020798563957214,0.36979201436042786,0.38020798563957214,47246400.0 1989-01-06,0.3680559992790222,0.37326401472091675,0.3680559992790222,0.3715279996395111,59054400.0 1989-01-09,0.36458298563957214,0.36979201436042786,0.36197900772094727,0.3680559992790222,46008000.0 1989-01-10,0.36111098527908325,0.36458298563957214,0.359375,0.3628470003604889,54129600.0 1989-01-11,0.36458298563957214,0.36458298563957214,0.35763901472091675,0.3602429926395416,48297600.0 1989-01-12,0.36458298563957214,0.37326401472091675,0.3628470003604889,0.3628470003604889,54590400.0 1989-01-13,0.3680559992790222,0.36979201436042786,0.36458298563957214,0.36458298563957214,35568000.0 1989-01-16,0.36892399191856384,0.3758679926395416,0.3663190007209778,0.36979201436042786,27532800.0 1989-01-17,0.35763901472091675,0.3671880066394806,0.3559029996395111,0.36545100808143616,41745600.0 1989-01-18,0.35763901472091675,0.359375,0.34895798563957214,0.359375,63633600.0 1989-01-19,0.3715279996395111,0.37326401472091675,0.3628470003604889,0.3628470003604889,84297600.0 1989-01-20,0.3758679926395416,0.37760400772094727,0.36979201436042786,0.3715279996395111,61027200.0 1989-01-23,0.3680559992790222,0.375,0.3671880066394806,0.375,52228800.0 1989-01-24,0.3663190007209778,0.3715279996395111,0.36458298563957214,0.3680559992790222,56217600.0 1989-01-25,0.3680559992790222,0.36979201436042786,0.36458298563957214,0.3680559992790222,49046400.0 1989-01-26,0.37673598527908325,0.3784720003604889,0.36458298563957214,0.36545100808143616,87134400.0 1989-01-27,0.38454899191856384,0.39236098527908325,0.37326401472091675,0.3758679926395416,166420800.0 1989-01-30,0.40625,0.40798598527908325,0.3836809992790222,0.38541701436042786,110088000.0 1989-01-31,0.4140630066394806,0.4184029996395111,0.40625,0.4097220003604889,125092800.0 1989-02-01,0.41145798563957214,0.4149309992790222,0.4097220003604889,0.4131940007209778,131212800.0 1989-02-02,0.4227429926395416,0.4375,0.41145798563957214,0.4131940007209778,180028800.0 1989-02-03,0.42361098527908325,0.4340279996395111,0.41666701436042786,0.42013901472091675,91324800.0 1989-02-06,0.42013901472091675,0.42361098527908325,0.4149309992790222,0.421875,87580800.0 1989-02-07,0.43142399191856384,0.4340279996395111,0.42013901472091675,0.4210070073604584,127094400.0 1989-02-08,0.4340279996395111,0.4444440007209778,0.42708298563957214,0.4305559992790222,133315200.0 1989-02-09,0.44270798563957214,0.4496529996395111,0.4288190007209778,0.4305559992790222,199036800.0 1989-02-10,0.4296880066394806,0.4409720003604889,0.42795100808143616,0.4375,129038400.0 1989-02-13,0.4253470003604889,0.4305559992790222,0.42361098527908325,0.42708298563957214,94075200.0 1989-02-14,0.4184029996395111,0.43229201436042786,0.41666701436042786,0.4296880066394806,62956800.0 1989-02-15,0.43229201436042786,0.43229201436042786,0.4184029996395111,0.42013901472091675,81936000.0 1989-02-16,0.43576401472091675,0.4409720003604889,0.4253470003604889,0.4340279996395111,61387200.0 1989-02-17,0.4340279996395111,0.43923598527908325,0.43229201436042786,0.4375,29692800.0 1989-02-21,0.4288190007209778,0.43576401472091675,0.42708298563957214,0.43229201436042786,33753600.0 1989-02-22,0.41666701436042786,0.4288190007209778,0.41666701436042786,0.42708298563957214,95515200.0 1989-02-23,0.41927099227905273,0.421875,0.41145798563957214,0.4184029996395111,75945600.0 1989-02-24,0.40798598527908325,0.421875,0.40798598527908325,0.4184029996395111,76017600.0 1989-02-27,0.4149309992790222,0.4184029996395111,0.40625,0.40798598527908325,68788800.0 1989-02-28,0.4131940007209778,0.4184029996395111,0.4097220003604889,0.41666701436042786,43444800.0 1989-03-01,0.41145798563957214,0.4184029996395111,0.41145798563957214,0.41666701436042786,59889600.0 1989-03-02,0.421875,0.42361098527908325,0.41145798563957214,0.41145798563957214,92304000.0 1989-03-03,0.4288190007209778,0.4305559992790222,0.42013901472091675,0.421875,68947200.0 1989-03-06,0.4305559992790222,0.43229201436042786,0.42361098527908325,0.4288190007209778,56635200.0 1989-03-07,0.3715279996395111,0.41666701436042786,0.36979201436042786,0.4149309992790222,788688000.0 1989-03-08,0.36458298563957214,0.3784720003604889,0.3637149930000305,0.37326401472091675,253612800.0 1989-03-09,0.359375,0.3663190007209778,0.35763901472091675,0.3663190007209778,123307200.0 1989-03-10,0.359375,0.36458298563957214,0.35416701436042786,0.35763901472091675,66902400.0 1989-03-13,0.3663190007209778,0.3663190007209778,0.359375,0.36111098527908325,60206400.0 1989-03-14,0.3663190007209778,0.36979201436042786,0.3628470003604889,0.36979201436042786,63720000.0 1989-03-15,0.34895798563957214,0.3663190007209778,0.34895798563957214,0.3663190007209778,104889600.0 1989-03-16,0.3559029996395111,0.35763901472091675,0.3506940007209778,0.3524309992790222,102888000.0 1989-03-17,0.32291701436042786,0.3506940007209778,0.3194440007209778,0.34895798563957214,245577600.0 1989-03-20,0.32291701436042786,0.32291701436042786,0.31770798563957214,0.32204899191856384,238996800.0 1989-03-21,0.34635400772094727,0.3472220003604889,0.3211809992790222,0.3246529996395111,224467200.0 1989-03-22,0.3402779996395111,0.34548598527908325,0.3368059992790222,0.34375,167025600.0 1989-03-23,0.34895798563957214,0.34895798563957214,0.33854201436042786,0.33854201436042786,87811200.0 1989-03-27,0.34548598527908325,0.3515630066394806,0.34375,0.3472220003604889,75542400.0 1989-03-28,0.34548598527908325,0.3506940007209778,0.34201401472091675,0.34895798563957214,70804800.0 1989-03-29,0.34375,0.34548598527908325,0.34201401472091675,0.34548598527908325,30009600.0 1989-03-30,0.34635400772094727,0.3472220003604889,0.34114599227905273,0.34548598527908325,46742400.0 1989-03-31,0.34635400772094727,0.34895798563957214,0.34375,0.3472220003604889,29736000.0 1989-04-03,0.34895798563957214,0.3524309992790222,0.3446179926395416,0.3472220003604889,35049600.0 1989-04-04,0.3472220003604889,0.34895798563957214,0.34375,0.34895798563957214,25027200.0 1989-04-05,0.34982600808143616,0.3506940007209778,0.34548598527908325,0.3472220003604889,19641600.0 1989-04-06,0.3559029996395111,0.35763901472091675,0.34895798563957214,0.3506940007209778,51681600.0 1989-04-07,0.3559029996395111,0.359375,0.35416701436042786,0.3559029996395111,29448000.0 1989-04-10,0.35677099227905273,0.3628470003604889,0.3559029996395111,0.3559029996395111,28670400.0 1989-04-11,0.35677099227905273,0.36111098527908325,0.34982600808143616,0.35763901472091675,28728000.0 1989-04-12,0.33420100808143616,0.359375,0.33072900772094727,0.359375,71020800.0 1989-04-13,0.33854201436042786,0.34982600808143616,0.32986098527908325,0.3315970003604889,92880000.0 1989-04-14,0.3524309992790222,0.3559029996395111,0.34201401472091675,0.34201401472091675,62625600.0 1989-04-17,0.35763901472091675,0.3637149930000305,0.3524309992790222,0.3559029996395111,51638400.0 1989-04-18,0.36979201436042786,0.36979201436042786,0.36111098527908325,0.36458298563957214,69336000.0 1989-04-19,0.38107600808143616,0.3871529996395111,0.3784720003604889,0.3819440007209778,168969600.0 1989-04-20,0.38888901472091675,0.39236098527908325,0.3784720003604889,0.3819440007209778,138801600.0 1989-04-21,0.3836809992790222,0.38888901472091675,0.3819440007209778,0.38888901472091675,58190400.0 1989-04-24,0.3828130066394806,0.38541701436042786,0.3784720003604889,0.3819440007209778,29332800.0 1989-04-25,0.38020798563957214,0.3871529996395111,0.3784720003604889,0.38541701436042786,24897600.0 1989-04-26,0.375,0.3819440007209778,0.37239599227905273,0.3819440007209778,44510400.0 1989-04-27,0.38020798563957214,0.38107600808143616,0.375,0.375,34588800.0 1989-04-28,0.38802099227905273,0.390625,0.37326401472091675,0.38020798563957214,69782400.0 1989-05-01,0.3793399930000305,0.38888901472091675,0.37673598527908325,0.38454899191856384,33739200.0 1989-05-02,0.375,0.3819440007209778,0.3715279996395111,0.38020798563957214,34372800.0 1989-05-03,0.375,0.38020798563957214,0.375,0.375,28857600.0 1989-05-04,0.36458298563957214,0.37673598527908325,0.3628470003604889,0.37673598527908325,37425600.0 1989-05-05,0.36111098527908325,0.36979201436042786,0.359375,0.36979201436042786,35827200.0 1989-05-08,0.35763901472091675,0.3628470003604889,0.35416701436042786,0.36111098527908325,49003200.0 1989-05-09,0.3680559992790222,0.3715279996395111,0.35763901472091675,0.359375,54590400.0 1989-05-10,0.375,0.38020798563957214,0.36979201436042786,0.3715279996395111,58752000.0 1989-05-11,0.375,0.37673598527908325,0.3715279996395111,0.37673598527908325,34401600.0 1989-05-12,0.37673598527908325,0.3819440007209778,0.3715279996395111,0.3793399930000305,71092800.0 1989-05-15,0.38020798563957214,0.3819440007209778,0.375,0.3758679926395416,74736000.0 1989-05-16,0.390625,0.39236098527908325,0.3784720003604889,0.38020798563957214,83433600.0 1989-05-17,0.3984380066394806,0.4027779996395111,0.3914929926395416,0.3914929926395416,89812800.0 1989-05-18,0.40451401472091675,0.4071179926395416,0.3975690007209778,0.3975690007209778,52574400.0 1989-05-19,0.40451401472091675,0.4131940007209778,0.40364599227905273,0.40364599227905273,62568000.0 1989-05-22,0.41145798563957214,0.4131940007209778,0.40104201436042786,0.40451401472091675,74275200.0 1989-05-23,0.39322900772094727,0.4097220003604889,0.390625,0.40451401472091675,97545600.0 1989-05-24,0.3993059992790222,0.3993059992790222,0.3871529996395111,0.3897570073604584,69364800.0 1989-05-25,0.3993059992790222,0.40625,0.39583298563957214,0.3993059992790222,33840000.0 1989-05-26,0.40885400772094727,0.4097220003604889,0.40104201436042786,0.4027779996395111,37886400.0 1989-05-30,0.4097220003604889,0.4140630066394806,0.40625,0.4097220003604889,63907200.0 1989-05-31,0.42013901472091675,0.42361098527908325,0.4097220003604889,0.4097220003604889,80971200.0 1989-06-01,0.41666701436042786,0.421875,0.4149309992790222,0.4184029996395111,62798400.0 1989-06-02,0.40451401472091675,0.4184029996395111,0.40451401472091675,0.4175350069999695,54043200.0 1989-06-05,0.3940970003604889,0.40625,0.39236098527908325,0.40625,61416000.0 1989-06-06,0.40625,0.4071179926395416,0.39236098527908325,0.3940970003604889,53899200.0 1989-06-07,0.4149309992790222,0.41666701436042786,0.40798598527908325,0.40798598527908325,44928000.0 1989-06-08,0.4149309992790222,0.4184029996395111,0.4131940007209778,0.4149309992790222,29217600.0 1989-06-09,0.4149309992790222,0.4175350069999695,0.41145798563957214,0.4149309992790222,36144000.0 1989-06-12,0.4097220003604889,0.4184029996395111,0.4071179926395416,0.4149309992790222,51681600.0 1989-06-13,0.3975690007209778,0.40625,0.3975690007209778,0.4053820073604584,40564800.0 1989-06-14,0.40104201436042786,0.4027779996395111,0.39236098527908325,0.40104201436042786,47304000.0 1989-06-15,0.3940970003604889,0.40104201436042786,0.390625,0.40104201436042786,52113600.0 1989-06-16,0.3940970003604889,0.39583298563957214,0.390625,0.39322900772094727,47361600.0 1989-06-19,0.39236098527908325,0.39583298563957214,0.38541701436042786,0.39583298563957214,27158400.0 1989-06-20,0.3784720003604889,0.3940970003604889,0.3784720003604889,0.39236098527908325,45806400.0 1989-06-21,0.3819440007209778,0.38888901472091675,0.36979201436042786,0.36979201436042786,80496000.0 1989-06-22,0.38541701436042786,0.38541701436042786,0.3819440007209778,0.3836809992790222,36072000.0 1989-06-23,0.38454899191856384,0.38888901472091675,0.3836809992790222,0.38541701436042786,33537600.0 1989-06-26,0.38020798563957214,0.38541701436042786,0.37673598527908325,0.3836809992790222,30240000.0 1989-06-27,0.3741320073604584,0.3836809992790222,0.37326401472091675,0.38020798563957214,35899200.0 1989-06-28,0.3663190007209778,0.375,0.36111098527908325,0.375,57456000.0 1989-06-29,0.36111098527908325,0.3671880066394806,0.3559029996395111,0.3671880066394806,77198400.0 1989-06-30,0.3680559992790222,0.3715279996395111,0.3559029996395111,0.36111098527908325,67248000.0 1989-07-03,0.375,0.37673598527908325,0.36892399191856384,0.36892399191856384,14688000.0 1989-07-05,0.3836809992790222,0.38541701436042786,0.375,0.3784720003604889,26539200.0 1989-07-06,0.3663190007209778,0.38888901472091675,0.3637149930000305,0.3871529996395111,94780800.0 1989-07-07,0.3715279996395111,0.37673598527908325,0.36545100808143616,0.3663190007209778,41457600.0 1989-07-10,0.38107600808143616,0.3819440007209778,0.3715279996395111,0.37326401472091675,27259200.0 1989-07-11,0.3715279996395111,0.38541701436042786,0.36979201436042786,0.38107600808143616,43488000.0 1989-07-12,0.36979201436042786,0.3715279996395111,0.36111098527908325,0.3680559992790222,52156800.0 1989-07-13,0.3680559992790222,0.37326401472091675,0.36458298563957214,0.36892399191856384,33408000.0 1989-07-14,0.3663190007209778,0.3715279996395111,0.359375,0.36979201436042786,42768000.0 1989-07-17,0.36979201436042786,0.3715279996395111,0.36458298563957214,0.3663190007209778,31291200.0 1989-07-18,0.3715279996395111,0.37673598527908325,0.36979201436042786,0.36979201436042786,42984000.0 1989-07-19,0.3758679926395416,0.3784720003604889,0.36979201436042786,0.375,29764800.0 1989-07-20,0.3715279996395111,0.3836809992790222,0.3715279996395111,0.37673598527908325,44524800.0 1989-07-21,0.3836809992790222,0.39236098527908325,0.3663190007209778,0.3680559992790222,99763200.0 1989-07-24,0.3836809992790222,0.3871529996395111,0.37673598527908325,0.38020798563957214,38361600.0 1989-07-25,0.36111098527908325,0.39583298563957214,0.35763901472091675,0.3819440007209778,326030400.0 1989-07-26,0.3663190007209778,0.36979201436042786,0.36111098527908325,0.3663190007209778,123638400.0 1989-07-27,0.37326401472091675,0.375,0.36979201436042786,0.37239599227905273,45561600.0 1989-07-28,0.37673598527908325,0.3784720003604889,0.36979201436042786,0.375,29217600.0 1989-07-31,0.38020798563957214,0.3819440007209778,0.37326401472091675,0.375,33336000.0 1989-08-01,0.37673598527908325,0.3836809992790222,0.375,0.38020798563957214,62136000.0 1989-08-02,0.37673598527908325,0.38020798563957214,0.375,0.375,28368000.0 1989-08-03,0.3819440007209778,0.3836809992790222,0.37673598527908325,0.37760400772094727,27590400.0 1989-08-04,0.39583298563957214,0.3993059992790222,0.3784720003604889,0.38020798563957214,178128000.0 1989-08-07,0.40104201436042786,0.4027779996395111,0.39583298563957214,0.40104201436042786,93571200.0 1989-08-08,0.4097220003604889,0.41145798563957214,0.3993059992790222,0.3993059992790222,110548800.0 1989-08-09,0.40798598527908325,0.41666701436042786,0.40798598527908325,0.40885400772094727,113774400.0 1989-08-10,0.40625,0.4097220003604889,0.40451401472091675,0.4097220003604889,48340800.0 1989-08-11,0.40104201436042786,0.4131940007209778,0.40104201436042786,0.4097220003604889,61473600.0 1989-08-14,0.39583298563957214,0.40104201436042786,0.39583298563957214,0.40104201436042786,68990400.0 1989-08-15,0.3993059992790222,0.4027779996395111,0.39322900772094727,0.39583298563957214,17856000.0 1989-08-16,0.38802099227905273,0.4027779996395111,0.38541701436042786,0.40104201436042786,46670400.0 1989-08-17,0.39236098527908325,0.3940970003604889,0.3836809992790222,0.3871529996395111,39960000.0 1989-08-18,0.3993059992790222,0.40104201436042786,0.39236098527908325,0.39236098527908325,24912000.0 1989-08-21,0.3897570073604584,0.4019100069999695,0.38888901472091675,0.3993059992790222,32097600.0 1989-08-22,0.4053820073604584,0.40798598527908325,0.38888901472091675,0.38888901472091675,64771200.0 1989-08-23,0.41145798563957214,0.4140630066394806,0.4027779996395111,0.4071179926395416,46094400.0 1989-08-24,0.4097220003604889,0.42013901472091675,0.40451401472091675,0.41579899191856384,92764800.0 1989-08-25,0.40885400772094727,0.41145798563957214,0.40104201436042786,0.40798598527908325,85147200.0 1989-08-28,0.4105899930000305,0.4131940007209778,0.40451401472091675,0.40798598527908325,28540800.0 1989-08-29,0.40625,0.41666701436042786,0.4053820073604584,0.41579899191856384,54417600.0 1989-08-30,0.41145798563957214,0.4140630066394806,0.40625,0.40798598527908325,40377600.0 1989-08-31,0.40798598527908325,0.4149309992790222,0.40798598527908325,0.4131940007209778,14198400.0 1989-09-01,0.41579899191856384,0.4184029996395111,0.40798598527908325,0.4097220003604889,44409600.0 1989-09-05,0.41666701436042786,0.42361098527908325,0.4140630066394806,0.4149309992790222,93340800.0 1989-09-06,0.41145798563957214,0.41666701436042786,0.40798598527908325,0.4149309992790222,42379200.0 1989-09-07,0.40451401472091675,0.41145798563957214,0.4027779996395111,0.4097220003604889,41904000.0 1989-09-08,0.4097220003604889,0.4131940007209778,0.40104201436042786,0.4027779996395111,39787200.0 1989-09-11,0.41232600808143616,0.4131940007209778,0.40625,0.40798598527908325,27907200.0 1989-09-12,0.4184029996395111,0.42361098527908325,0.41145798563957214,0.4131940007209778,67795200.0 1989-09-13,0.43229201436042786,0.4409720003604889,0.42013901472091675,0.42361098527908325,181022400.0 1989-09-14,0.44270798563957214,0.44791701436042786,0.43229201436042786,0.43576401472091675,78163200.0 1989-09-15,0.43576401472091675,0.44791701436042786,0.4340279996395111,0.4444440007209778,89150400.0 1989-09-18,0.4409720003604889,0.4409720003604889,0.4340279996395111,0.4340279996395111,39110400.0 1989-09-19,0.4340279996395111,0.4444440007209778,0.4340279996395111,0.44270798563957214,49204800.0 1989-09-20,0.45138901472091675,0.45138901472091675,0.43229201436042786,0.43576401472091675,72129600.0 1989-09-21,0.45486098527908325,0.46354201436042786,0.44791701436042786,0.4565970003604889,89352000.0 1989-09-22,0.45833298563957214,0.45833298563957214,0.4496529996395111,0.45486098527908325,43948800.0 1989-09-25,0.4652779996395111,0.4722220003604889,0.45486098527908325,0.45833298563957214,69940800.0 1989-09-26,0.46701401472091675,0.46875,0.4618059992790222,0.4652779996395111,39988800.0 1989-09-27,0.46267399191856384,0.4678820073604584,0.4565970003604889,0.4600690007209778,69235200.0 1989-09-28,0.4722220003604889,0.4722220003604889,0.4618059992790222,0.4618059992790222,41428800.0 1989-09-29,0.4756940007209778,0.48263901472091675,0.47048598527908325,0.4722220003604889,64324800.0 1989-10-02,0.4835070073604584,0.48611098527908325,0.4722220003604889,0.47395798563957214,50428800.0 1989-10-03,0.47916701436042786,0.48958298563957214,0.47829899191856384,0.48958298563957214,68918400.0 1989-10-04,0.5243059992790222,0.5260419845581055,0.4756940007209778,0.47916701436042786,260020800.0 1989-10-05,0.5503469705581665,0.5711809992790222,0.5225690007209778,0.5243059992790222,284760000.0 1989-10-06,0.5538190007209778,0.5590280294418335,0.5434030294418335,0.5529509782791138,87609600.0 1989-10-09,0.5677080154418945,0.5694440007209778,0.5486109852790833,0.5520830154418945,58536000.0 1989-10-10,0.5642359852790833,0.5763890147209167,0.5607640147209167,0.5729169845581055,68299200.0 1989-10-11,0.5555559992790222,0.5590280294418335,0.5486109852790833,0.5572919845581055,106401600.0 1989-10-12,0.5451390147209167,0.5590280294418335,0.5434030294418335,0.5555559992790222,58881600.0 1989-10-13,0.5104169845581055,0.5416669845581055,0.5069440007209778,0.5399309992790222,102643200.0 1989-10-16,0.5260419845581055,0.5295140147209167,0.47916701436042786,0.4913190007209778,253065600.0 1989-10-17,0.546006977558136,0.5659719705581665,0.515625,0.5225690007209778,177206400.0 1989-10-18,0.5590280294418335,0.5607640147209167,0.5451390147209167,0.547743022441864,134784000.0 1989-10-19,0.5850690007209778,0.5972219705581665,0.5572919845581055,0.5625,179424000.0 1989-10-20,0.5920140147209167,0.59375,0.5729169845581055,0.5833330154418945,93542400.0 1989-10-23,0.577256977558136,0.5954859852790833,0.5729169845581055,0.5885419845581055,60912000.0 1989-10-24,0.561631977558136,0.5729169845581055,0.546875,0.5729169845581055,157089600.0 1989-10-25,0.5538190007209778,0.5746530294418335,0.5503469705581665,0.5659719705581665,71481600.0 1989-10-26,0.5399309992790222,0.5572919845581055,0.5381940007209778,0.546875,135460800.0 1989-10-27,0.5347219705581665,0.5416669845581055,0.5295140147209167,0.5399309992790222,97041600.0 1989-10-30,0.5529509782791138,0.5538190007209778,0.5407990217208862,0.5416669845581055,45921600.0 1989-10-31,0.5677080154418945,0.5694440007209778,0.5555559992790222,0.5572919845581055,56563200.0 1989-11-01,0.5703129768371582,0.5763890147209167,0.5677080154418945,0.5677080154418945,74649600.0 1989-11-02,0.5295140147209167,0.561631977558136,0.5277780294418335,0.561631977558136,226051200.0 1989-11-03,0.5434030294418335,0.546875,0.5295140147209167,0.53125,98755200.0 1989-11-06,0.5364580154418945,0.5538190007209778,0.53125,0.5434030294418335,88027200.0 1989-11-07,0.5625,0.5720490217208862,0.5364580154418945,0.5381940007209778,131544000.0 1989-11-08,0.578125,0.5868059992790222,0.5694440007209778,0.5703129768371582,106488000.0 1989-11-09,0.5815969705581665,0.5868059992790222,0.5729169845581055,0.5833330154418945,111528000.0 1989-11-10,0.5868059992790222,0.5902780294418335,0.5815969705581665,0.5833330154418945,59169600.0 1989-11-13,0.6119790077209473,0.6128469705581665,0.5815969705581665,0.5868059992790222,178905600.0 1989-11-14,0.6006940007209778,0.6197919845581055,0.5972219705581665,0.6163190007209778,95241600.0 1989-11-15,0.6145830154418945,0.6197919845581055,0.5989580154418945,0.6024309992790222,94492800.0 1989-11-16,0.6076390147209167,0.6197919845581055,0.5989580154418945,0.6180559992790222,68054400.0 1989-11-17,0.6032990217208862,0.6128469705581665,0.6024309992790222,0.608506977558136,31651200.0 1989-11-20,0.6006940007209778,0.6024309992790222,0.5868059992790222,0.6024309992790222,56937600.0 1989-11-21,0.6119790077209473,0.6145830154418945,0.6006940007209778,0.6006940007209778,67118400.0 1989-11-22,0.6128469705581665,0.6145830154418945,0.6076390147209167,0.6128469705581665,38232000.0 1989-11-24,0.608506977558136,0.6180559992790222,0.6076390147209167,0.6171879768371582,17971200.0 1989-11-27,0.6024309992790222,0.609375,0.5954859852790833,0.6076390147209167,37281600.0 1989-11-28,0.6041669845581055,0.6128469705581665,0.5989580154418945,0.6041669845581055,56664000.0 1989-11-29,0.59375,0.6111109852790833,0.5850690007209778,0.6076390147209167,85896000.0 1989-11-30,0.6041669845581055,0.6059030294418335,0.5815969705581665,0.5833330154418945,111211200.0 1989-12-01,0.5902780294418335,0.609375,0.5894100069999695,0.6050350069999695,52070400.0 1989-12-04,0.5989580154418945,0.6059030294418335,0.5859379768371582,0.5902780294418335,40536000.0 1989-12-05,0.6024309992790222,0.6059030294418335,0.5972219705581665,0.6024309992790222,44049600.0 1989-12-06,0.5920140147209167,0.6041669845581055,0.5868059992790222,0.6006940007209778,57384000.0 1989-12-07,0.59375,0.5989580154418945,0.5833330154418945,0.5833330154418945,40348800.0 1989-12-08,0.5885419845581055,0.5972219705581665,0.5763890147209167,0.59375,107625600.0 1989-12-11,0.5763890147209167,0.5885419845581055,0.5694440007209778,0.5885419845581055,103377600.0 1989-12-12,0.5729169845581055,0.5815969705581665,0.5590280294418335,0.5815969705581665,93628800.0 1989-12-13,0.5555559992790222,0.5729169845581055,0.5503469705581665,0.5607640147209167,95788800.0 1989-12-14,0.5416669845581055,0.5538190007209778,0.5416669845581055,0.5486109852790833,61516800.0 1989-12-15,0.5347219705581665,0.5451390147209167,0.5208330154418945,0.5434030294418335,107164800.0 1989-12-18,0.5434030294418335,0.5486109852790833,0.5347219705581665,0.5364580154418945,78436800.0 1989-12-19,0.5581600069999695,0.5590280294418335,0.5399309992790222,0.5434030294418335,70473600.0 1989-12-20,0.5746530294418335,0.5763890147209167,0.5607640147209167,0.5642359852790833,111009600.0 1989-12-21,0.5798609852790833,0.5798609852790833,0.5642359852790833,0.5746530294418335,55022400.0 1989-12-22,0.5954859852790833,0.5989580154418945,0.5746530294418335,0.5798609852790833,54892800.0 1989-12-26,0.59375,0.5998259782791138,0.5885419845581055,0.5963540077209473,23817600.0 1989-12-27,0.5989580154418945,0.6041669845581055,0.5920140147209167,0.5972219705581665,62798400.0 1989-12-28,0.5920140147209167,0.5954859852790833,0.5763890147209167,0.5798609852790833,123091200.0 1989-12-29,0.6041669845581055,0.6128469705581665,0.5920140147209167,0.59375,77630400.0 1990-01-02,0.6163190007209778,0.6163190007209778,0.5980899930000305,0.6059030294418335,53035200.0 1990-01-03,0.6197919845581055,0.6267359852790833,0.6145830154418945,0.6215280294418335,113774400.0 1990-01-04,0.6380209922790527,0.6388890147209167,0.6163190007209778,0.6197919845581055,125740800.0 1990-01-05,0.6223959922790527,0.6388890147209167,0.6215280294418335,0.6354169845581055,69566400.0 1990-01-08,0.6319440007209778,0.6319440007209778,0.6145830154418945,0.6215280294418335,58982400.0 1990-01-09,0.6302080154418945,0.6388890147209167,0.6267359852790833,0.6319440007209778,70300800.0 1990-01-10,0.6128469705581665,0.6336809992790222,0.6119790077209473,0.625,103766400.0 1990-01-11,0.6006940007209778,0.6215280294418335,0.5902780294418335,0.6163190007209778,95774400.0 1990-01-12,0.5980899930000305,0.6059030294418335,0.5833330154418945,0.5911459922790527,148910400.0 1990-01-15,0.5980899930000305,0.6041669845581055,0.5920140147209167,0.5954859852790833,62467200.0 1990-01-16,0.6163190007209778,0.6197919845581055,0.5868059992790222,0.59375,80092800.0 1990-01-17,0.6076390147209167,0.6284719705581665,0.6041669845581055,0.6111109852790833,97588800.0 1990-01-18,0.6597219705581665,0.6597219705581665,0.6215280294418335,0.6223959922790527,292363200.0 1990-01-19,0.6536459922790527,0.6666669845581055,0.6493059992790222,0.6614580154418945,99259200.0 1990-01-22,0.6302080154418945,0.6527780294418335,0.6284719705581665,0.6527780294418335,167688000.0 1990-01-23,0.6232640147209167,0.6336809992790222,0.6197919845581055,0.6319440007209778,139348800.0 1990-01-24,0.6302080154418945,0.6302080154418945,0.6050350069999695,0.6111109852790833,180345600.0 1990-01-25,0.6302080154418945,0.6423609852790833,0.6284719705581665,0.6354169845581055,112752000.0 1990-01-26,0.6302080154418945,0.6336809992790222,0.625,0.6284719705581665,68083200.0 1990-01-29,0.6354169845581055,0.640625,0.6267359852790833,0.6354169845581055,55080000.0 1990-01-30,0.6336809992790222,0.6423609852790833,0.625,0.6371530294418335,73108800.0 1990-01-31,0.6423609852790833,0.6423609852790833,0.6336809992790222,0.6388890147209167,112939200.0 1990-02-01,0.6510419845581055,0.6545140147209167,0.6423609852790833,0.6423609852790833,89193600.0 1990-02-02,0.6510419845581055,0.6631940007209778,0.6458330154418945,0.6458330154418945,71395200.0 1990-02-05,0.6545140147209167,0.6545140147209167,0.6475690007209778,0.6501740217208862,59731200.0 1990-02-06,0.6527780294418335,0.6545140147209167,0.640625,0.6527780294418335,81964800.0 1990-02-07,0.6475690007209778,0.6579859852790833,0.6458330154418945,0.6493059992790222,134150400.0 1990-02-08,0.6545140147209167,0.6597219705581665,0.6475690007209778,0.6501740217208862,95227200.0 1990-02-09,0.65625,0.6579859852790833,0.6527780294418335,0.6545140147209167,62380800.0 1990-02-12,0.6579859852790833,0.6631940007209778,0.6527780294418335,0.65625,56088000.0 1990-02-13,0.6579859852790833,0.6614580154418945,0.65625,0.6597219705581665,58752000.0 1990-02-14,0.6597219705581665,0.6614580154418945,0.65625,0.6614580154418945,35870400.0 1990-02-15,0.6736109852790833,0.6805559992790222,0.6597219705581665,0.6597219705581665,89496000.0 1990-02-16,0.6805559992790222,0.6857640147209167,0.6788190007209778,0.6822919845581055,70876800.0 1990-02-20,0.6961809992790222,0.6979169845581055,0.6736109852790833,0.6788190007209778,132652800.0 1990-02-21,0.6675350069999695,0.6944440007209778,0.6649309992790222,0.6857640147209167,103348800.0 1990-02-22,0.6692709922790527,0.6822919845581055,0.6684030294418335,0.671875,60811200.0 1990-02-23,0.6770830154418945,0.6788190007209778,0.6631940007209778,0.6649309992790222,56851200.0 1990-02-26,0.6892359852790833,0.6944440007209778,0.6753469705581665,0.6770830154418945,69220800.0 1990-02-27,0.6805559992790222,0.6909719705581665,0.6805559992790222,0.6909719705581665,62020800.0 1990-02-28,0.6857640147209167,0.6927080154418945,0.6805559992790222,0.6805559992790222,39312000.0 1990-03-01,0.6944440007209778,0.7065969705581665,0.6840280294418335,0.6840280294418335,76867200.0 1990-03-02,0.7204859852790833,0.7248259782791138,0.6953129768371582,0.6961809992790222,100209600.0 1990-03-05,0.7309030294418335,0.734375,0.7100690007209778,0.71875,75528000.0 1990-03-06,0.7256940007209778,0.7291669845581055,0.7118059992790222,0.7274309992790222,68630400.0 1990-03-07,0.7135419845581055,0.7326390147209167,0.7135419845581055,0.7274309992790222,47606400.0 1990-03-08,0.7378469705581665,0.7447919845581055,0.7065969705581665,0.7152780294418335,88977600.0 1990-03-09,0.7395830154418945,0.75,0.7309030294418335,0.7361109852790833,75744000.0 1990-03-12,0.7517359852790833,0.7552080154418945,0.7361109852790833,0.7378469705581665,68875200.0 1990-03-13,0.7378469705581665,0.7569440007209778,0.7378469705581665,0.7534719705581665,85204800.0 1990-03-14,0.749131977558136,0.7552080154418945,0.7361109852790833,0.7447919845581055,130968000.0 1990-03-15,0.7708330154418945,0.7760419845581055,0.7482640147209167,0.749131977558136,81676800.0 1990-03-16,0.7916669845581055,0.8003469705581665,0.7760419845581055,0.7777780294418335,118900800.0 1990-03-19,0.8090280294418335,0.8125,0.7847219705581665,0.7899309992790222,81172800.0 1990-03-20,0.7847219705581665,0.8107640147209167,0.78125,0.8090280294418335,92145600.0 1990-03-21,0.7864580154418945,0.8020830154418945,0.7795140147209167,0.7838540077209473,69840000.0 1990-03-22,0.7725690007209778,0.7899309992790222,0.765625,0.7881940007209778,92419200.0 1990-03-23,0.765625,0.7864580154418945,0.7569440007209778,0.7777780294418335,53596800.0 1990-03-26,0.7743059992790222,0.78125,0.766493022441864,0.7673609852790833,55929600.0 1990-03-27,0.78125,0.7847219705581665,0.7690969705581665,0.7717009782791138,52516800.0 1990-03-28,0.7708330154418945,0.7795140147209167,0.7534719705581665,0.7795140147209167,99532800.0 1990-03-29,0.7673609852790833,0.7829859852790833,0.7638890147209167,0.766493022441864,64785600.0 1990-03-30,0.7690969705581665,0.7708330154418945,0.7586809992790222,0.7638890147209167,36691200.0 1990-04-02,0.7743059992790222,0.780381977558136,0.7586809992790222,0.7621530294418335,74059200.0 1990-04-03,0.8055559992790222,0.8072919845581055,0.78125,0.7829859852790833,84643200.0 1990-04-04,0.8125,0.8246530294418335,0.8020830154418945,0.8055559992790222,79646400.0 1990-04-05,0.7951390147209167,0.813368022441864,0.7951390147209167,0.811631977558136,66369600.0 1990-04-06,0.7934030294418335,0.8003469705581665,0.7864580154418945,0.796875,72878400.0 1990-04-09,0.7951390147209167,0.8003469705581665,0.7899309992790222,0.7899309992790222,31176000.0 1990-04-10,0.8194440007209778,0.8194440007209778,0.7951390147209167,0.796006977558136,45187200.0 1990-04-11,0.8402780294418335,0.8402780294418335,0.8211809992790222,0.8229169845581055,70372800.0 1990-04-12,0.8385419845581055,0.8472219705581665,0.8333330154418945,0.8454859852790833,48254400.0 1990-04-16,0.84375,0.8576390147209167,0.8350690007209778,0.8472219705581665,39470400.0 1990-04-17,0.8611109852790833,0.875,0.8298609852790833,0.8420140147209167,66780000.0 1990-04-18,0.8420140147209167,0.8576390147209167,0.8159719705581665,0.8559030294418335,97797600.0 1990-04-19,0.8263890147209167,0.8506940007209778,0.8229169845581055,0.8333330154418945,58003200.0 1990-04-20,0.8229169845581055,0.8402780294418335,0.8159719705581665,0.8333330154418945,44661600.0 1990-04-23,0.8194440007209778,0.8263890147209167,0.7951390147209167,0.8177080154418945,64879200.0 1990-04-24,0.8055559992790222,0.8298609852790833,0.7847219705581665,0.8298609852790833,47916000.0 1990-04-25,0.8055559992790222,0.8159719705581665,0.7916669845581055,0.8090280294418335,53870400.0 1990-04-26,0.796875,0.8159719705581665,0.7951390147209167,0.8125,46296000.0 1990-04-27,0.78125,0.7951390147209167,0.7725690007209778,0.7934030294418335,57124800.0 1990-04-30,0.8055559992790222,0.8055559992790222,0.7743059992790222,0.78125,51451200.0 1990-05-01,0.7934030294418335,0.8159719705581665,0.7881940007209778,0.8159719705581665,52473600.0 1990-05-02,0.8090280294418335,0.8125,0.7951390147209167,0.7951390147209167,33264000.0 1990-05-03,0.8194440007209778,0.8298609852790833,0.8090280294418335,0.8125,45892800.0 1990-05-04,0.8576390147209167,0.8576390147209167,0.8194440007209778,0.8263890147209167,47815200.0 1990-05-07,0.8888890147209167,0.9166669845581055,0.8541669845581055,0.8611109852790833,97351200.0 1990-05-08,0.8715280294418335,0.8819440007209778,0.8645830154418945,0.8715280294418335,50824800.0 1990-05-09,0.8715280294418335,0.8784719705581665,0.8611109852790833,0.8732640147209167,35164800.0 1990-05-10,0.8958330154418945,0.9027780294418335,0.8715280294418335,0.8784719705581665,48801600.0 1990-05-11,0.9097219705581665,0.9166669845581055,0.8784719705581665,0.9027780294418335,49168800.0 1990-05-14,0.9131940007209778,0.9236109852790833,0.9097219705581665,0.9201390147209167,47232000.0 1990-05-15,0.8993059992790222,0.9131940007209778,0.8923609852790833,0.9097219705581665,54122400.0 1990-05-16,0.8993059992790222,0.8993059992790222,0.8819440007209778,0.8958330154418945,38556000.0 1990-05-17,0.8993059992790222,0.90625,0.8923609852790833,0.8993059992790222,41731200.0 1990-05-18,0.9479169845581055,0.9618059992790222,0.8958330154418945,0.8975690007209778,101822400.0 1990-05-21,0.9756940007209778,1.0034719705581665,0.9548609852790833,0.9548609852790833,159595200.0 1990-05-22,0.9930559992790222,1.0034719705581665,0.9583330154418945,0.9861109852790833,142437600.0 1990-05-23,1.053818941116333,1.055556058883667,0.9982640147209167,1.0,141184800.0 1990-05-24,1.0625,1.09375,1.055556058883667,1.0659719705581665,146649600.0 1990-05-25,1.03125,1.0590280294418335,1.0277780294418335,1.03125,104688000.0 1990-05-29,1.045138955116272,1.048611044883728,1.0277780294418335,1.03125,61480800.0 1990-05-30,1.048611044883728,1.0625,1.038193941116333,1.0572919845581055,65073600.0 1990-05-31,1.013888955116272,1.048611044883728,1.006943941116333,1.038193941116333,69436800.0 1990-06-01,1.0434030294418335,1.045138955116272,1.013888955116272,1.017361044883728,69069600.0 1990-06-04,1.0625,1.0729169845581055,1.0277780294418335,1.039931058883667,59162400.0 1990-06-05,1.0190969705581665,1.076388955116272,1.0104169845581055,1.0729169845581055,80258400.0 1990-06-06,1.013888955116272,1.0347219705581665,1.006943941116333,1.017361044883728,86292000.0 1990-06-07,1.0,1.024306058883667,0.9861109852790833,1.017361044883728,90122400.0 1990-06-08,1.0208330154418945,1.024306058883667,0.9930559992790222,1.0,63770400.0 1990-06-11,1.039931058883667,1.048611044883728,1.013888955116272,1.013888955116272,58240800.0 1990-06-12,1.053818941116333,1.055556058883667,1.0347219705581665,1.048611044883728,46656000.0 1990-06-13,1.0625,1.079861044883728,1.0434030294418335,1.053818941116333,80265600.0 1990-06-14,1.048611044883728,1.0659719705581665,1.03125,1.0625,58204800.0 1990-06-15,1.055556058883667,1.069443941116333,1.0347219705581665,1.0347219705581665,51552000.0 1990-06-18,1.039931058883667,1.0590280294418335,1.0347219705581665,1.0520830154418945,52790400.0 1990-06-19,1.0416669845581055,1.048611044883728,1.024306058883667,1.038193941116333,41716800.0 1990-06-20,1.078125,1.079861044883728,1.0416669845581055,1.046875,39564000.0 1990-06-21,1.069443941116333,1.079861044883728,1.055556058883667,1.076388955116272,34308000.0 1990-06-22,1.0520830154418945,1.079861044883728,1.048611044883728,1.0729169845581055,34034400.0 1990-06-25,1.0347219705581665,1.0625,1.03125,1.0503469705581665,68983200.0 1990-06-26,1.038193941116333,1.0503469705581665,1.0347219705581665,1.045138955116272,50198400.0 1990-06-27,1.0590280294418335,1.0625,1.0347219705581665,1.038193941116333,35762400.0 1990-06-28,1.0625,1.0729169845581055,1.0572919845581055,1.064236044883728,30052800.0 1990-06-29,1.055556058883667,1.0625,1.045138955116272,1.0625,34956000.0 1990-07-02,1.024306058883667,1.055556058883667,1.022568941116333,1.055556058883667,35474400.0 1990-07-03,1.0,1.0208330154418945,0.9930559992790222,1.0190969705581665,79257600.0 1990-07-05,1.0034719705581665,1.006943941116333,0.9826390147209167,0.9930559992790222,61855200.0 1990-07-06,1.017361044883728,1.0277780294418335,0.9965280294418335,1.001736044883728,41803200.0 1990-07-09,1.03125,1.038193941116333,1.017361044883728,1.0208330154418945,37317600.0 1990-07-10,1.024306058883667,1.0416669845581055,1.0208330154418945,1.03125,29700000.0 1990-07-11,1.048611044883728,1.0520830154418945,1.017361044883728,1.0277780294418335,28922400.0 1990-07-12,1.076388955116272,1.079861044883728,1.045138955116272,1.045138955116272,89042400.0 1990-07-13,1.0885419845581055,1.118056058883667,1.076388955116272,1.079861044883728,93628800.0 1990-07-16,1.100693941116333,1.1215280294418335,1.0902780294418335,1.09375,48729600.0 1990-07-17,1.079861044883728,1.1041669845581055,1.069443941116333,1.102431058883667,54475200.0 1990-07-18,1.055556058883667,1.079861044883728,1.048611044883728,1.0729169845581055,41853600.0 1990-07-19,1.0659719705581665,1.0659719705581665,1.024306058883667,1.046875,63136800.0 1990-07-20,1.017361044883728,1.086806058883667,1.013888955116272,1.069443941116333,87724800.0 1990-07-23,1.0,1.0277780294418335,0.9895830154418945,1.017361044883728,74203200.0 1990-07-24,0.9652780294418335,1.006943941116333,0.9270830154418945,1.006943941116333,137102400.0 1990-07-25,0.9930559992790222,0.9965280294418335,0.9548609852790833,0.9722219705581665,60148800.0 1990-07-26,0.9548609852790833,1.0277780294418335,0.9166669845581055,0.9895830154418945,303321600.0 1990-07-27,0.9583330154418945,0.9722219705581665,0.9409719705581665,0.9513890147209167,51019200.0 1990-07-30,0.9444440007209778,0.9583330154418945,0.9131940007209778,0.9513890147209167,87955200.0 1990-07-31,0.9236109852790833,0.953125,0.9166669845581055,0.9479169845581055,42307200.0 1990-08-01,0.9270830154418945,0.9340280294418335,0.8854169845581055,0.9201390147209167,111117600.0 1990-08-02,0.9166669845581055,0.9270830154418945,0.8923609852790833,0.9097219705581665,91771200.0 1990-08-03,0.8784719705581665,0.9131940007209778,0.8385419845581055,0.9097219705581665,117180000.0 1990-08-06,0.8402780294418335,0.8611109852790833,0.8125,0.8541669845581055,113184000.0 1990-08-07,0.8506940007209778,0.8645830154418945,0.8333330154418945,0.8506940007209778,91065600.0 1990-08-08,0.8819440007209778,0.8888890147209167,0.8611109852790833,0.8680559992790222,86263200.0 1990-08-09,0.9045140147209167,0.9131940007209778,0.8784719705581665,0.8888890147209167,77054400.0 1990-08-10,0.8958330154418945,0.9131940007209778,0.8715280294418335,0.9045140147209167,73188000.0 1990-08-13,0.9027780294418335,0.9097219705581665,0.8784719705581665,0.8854169845581055,53942400.0 1990-08-14,0.8923609852790833,0.9149309992790222,0.8854169845581055,0.90625,33710400.0 1990-08-15,0.8923609852790833,0.9131940007209778,0.8923609852790833,0.8993059992790222,51408000.0 1990-08-16,0.8576390147209167,0.8958330154418945,0.8576390147209167,0.8888890147209167,53330400.0 1990-08-17,0.8368059992790222,0.8576390147209167,0.8333330154418945,0.8472219705581665,95227200.0 1990-08-20,0.7708330154418945,0.8402780294418335,0.7708330154418945,0.8368059992790222,113601600.0 1990-08-21,0.7534719705581665,0.7604169845581055,0.7048609852790833,0.7534719705581665,165650400.0 1990-08-22,0.7465280294418335,0.7708330154418945,0.7413190007209778,0.7638890147209167,79236000.0 1990-08-23,0.71875,0.7465280294418335,0.7083330154418945,0.7291669845581055,107445600.0 1990-08-24,0.7951390147209167,0.8020830154418945,0.7256940007209778,0.7256940007209778,95443200.0 1990-08-27,0.84375,0.8506940007209778,0.8194440007209778,0.8194440007209778,110116800.0 1990-08-28,0.8732640147209167,0.8784719705581665,0.8333330154418945,0.8368059992790222,79826400.0 1990-08-29,0.8402780294418335,0.8854169845581055,0.8333330154418945,0.8680559992790222,77954400.0 1990-08-30,0.8333330154418945,0.8663190007209778,0.8333330154418945,0.84375,65383200.0 1990-08-31,0.8541669845581055,0.8611109852790833,0.8229169845581055,0.8333330154418945,40737600.0 1990-09-04,0.8645830154418945,0.8680559992790222,0.84375,0.8472219705581665,47376000.0 1990-09-05,0.8194440007209778,0.875,0.8125,0.8680559992790222,54676800.0 1990-09-06,0.7986109852790833,0.8125,0.78125,0.8055559992790222,115617600.0 1990-09-07,0.8020830154418945,0.8194440007209778,0.7847219705581665,0.7916669845581055,53704800.0 1990-09-10,0.7743059992790222,0.8333330154418945,0.7743059992790222,0.8159719705581665,74246400.0 1990-09-11,0.7708330154418945,0.7847219705581665,0.7569440007209778,0.7777780294418335,78868800.0 1990-09-12,0.796875,0.8020830154418945,0.7743059992790222,0.78125,75016800.0 1990-09-13,0.7986109852790833,0.8125,0.7916669845581055,0.8055559992790222,49867200.0 1990-09-14,0.8298609852790833,0.8368059992790222,0.7829859852790833,0.7916669845581055,67672800.0 1990-09-17,0.84375,0.8576390147209167,0.8229169845581055,0.8263890147209167,70394400.0 1990-09-18,0.8576390147209167,0.8663190007209778,0.8298609852790833,0.8420140147209167,60638400.0 1990-09-19,0.8611109852790833,0.8784719705581665,0.8576390147209167,0.875,52696800.0 1990-09-20,0.8298609852790833,0.8611109852790833,0.8298609852790833,0.8541669845581055,52444800.0 1990-09-21,0.8402780294418335,0.84375,0.8125,0.8298609852790833,79891200.0 1990-09-24,0.8125,0.8333330154418945,0.7986109852790833,0.8263890147209167,81439200.0 1990-09-25,0.8385419845581055,0.8402780294418335,0.8159719705581665,0.828125,53308800.0 1990-09-26,0.8368059992790222,0.84375,0.8263890147209167,0.8402780294418335,39268800.0 1990-09-27,0.8229169845581055,0.8541669845581055,0.8090280294418335,0.8472219705581665,65728800.0 1990-09-28,0.875,0.8819440007209778,0.8055559992790222,0.8090280294418335,97984800.0 1990-10-01,0.9322919845581055,0.9375,0.8958330154418945,0.8993059992790222,131623200.0 1990-10-02,0.9149309992790222,0.9513890147209167,0.9097219705581665,0.9479169845581055,83469600.0 1990-10-03,0.9131940007209778,0.9357640147209167,0.90625,0.9097219705581665,57600000.0 1990-10-04,0.890625,0.9131940007209778,0.8888890147209167,0.90625,69292800.0 1990-10-05,0.8993059992790222,0.9131940007209778,0.8645830154418945,0.875,82101600.0 1990-10-08,0.9166669845581055,0.9236109852790833,0.8958330154418945,0.9166669845581055,38678400.0 1990-10-09,0.875,0.9166669845581055,0.8680559992790222,0.90625,66376800.0 1990-10-10,0.8263890147209167,0.8645830154418945,0.8194440007209778,0.8611109852790833,115596000.0 1990-10-11,0.8055559992790222,0.8368059992790222,0.7916669845581055,0.8298609852790833,83815200.0 1990-10-12,0.7916669845581055,0.8159719705581665,0.75,0.8125,109252800.0 1990-10-15,0.7847219705581665,0.8055559992790222,0.7708330154418945,0.8020830154418945,130334400.0 1990-10-16,0.7586809992790222,0.8003469705581665,0.75,0.7881940007209778,300888000.0 1990-10-17,0.7847219705581665,0.7881940007209778,0.7430559992790222,0.7604169845581055,135820800.0 1990-10-18,0.8489580154418945,0.8541669845581055,0.7881940007209778,0.7916669845581055,123739200.0 1990-10-19,0.8611109852790833,0.8784719705581665,0.8402780294418335,0.8611109852790833,170337600.0 1990-10-22,0.8888890147209167,0.8993059992790222,0.8576390147209167,0.8611109852790833,80294400.0 1990-10-23,0.8923609852790833,0.9131940007209778,0.8784719705581665,0.8854169845581055,71884800.0 1990-10-24,0.9079859852790833,0.9097219705581665,0.8784719705581665,0.8819440007209778,54734400.0 1990-10-25,0.8993059992790222,0.9201390147209167,0.8888890147209167,0.9097219705581665,51501600.0 1990-10-26,0.8802080154418945,0.8958330154418945,0.8784719705581665,0.8854169845581055,59126400.0 1990-10-29,0.8680559992790222,0.8923609852790833,0.8611109852790833,0.8854169845581055,67881600.0 1990-10-30,0.8871530294418335,0.8923609852790833,0.8611109852790833,0.8680559992790222,52567200.0 1990-10-31,0.8854169845581055,0.90625,0.8854169845581055,0.8958330154418945,61200000.0 1990-11-01,0.8819440007209778,0.8923609852790833,0.8715280294418335,0.875,49442400.0 1990-11-02,0.9027780294418335,0.9131940007209778,0.8784719705581665,0.8819440007209778,74764800.0 1990-11-05,0.9114580154418945,0.9166669845581055,0.8993059992790222,0.90625,50702400.0 1990-11-06,0.8923609852790833,0.9236109852790833,0.8819440007209778,0.9131940007209778,59212800.0 1990-11-07,0.8854169845581055,0.8993059992790222,0.8819440007209778,0.8854169845581055,63100800.0 1990-11-08,0.8819440007209778,0.8993059992790222,0.875,0.8819440007209778,43466400.0 1990-11-09,0.8993059992790222,0.9097219705581665,0.8958330154418945,0.8993059992790222,43344000.0 1990-11-12,0.9565969705581665,0.9618059992790222,0.9166669845581055,0.9166669845581055,87660000.0 1990-11-13,0.953125,0.9652780294418335,0.9409719705581665,0.9548609852790833,67658400.0 1990-11-14,0.9652780294418335,0.9722219705581665,0.9479169845581055,0.9513890147209167,59724000.0 1990-11-15,0.9427080154418945,0.9618059992790222,0.9340280294418335,0.9583330154418945,63129600.0 1990-11-16,0.9444440007209778,0.9548609852790833,0.9340280294418335,0.9375,67075200.0 1990-11-19,0.9652780294418335,0.96875,0.9444440007209778,0.9444440007209778,45554400.0 1990-11-20,0.9479169845581055,0.9791669845581055,0.9461809992790222,0.9618059992790222,68868000.0 1990-11-21,0.9548609852790833,0.9583330154418945,0.9305559992790222,0.9444440007209778,60739200.0 1990-11-23,0.9548609852790833,0.9756940007209778,0.9513890147209167,0.9618059992790222,22060800.0 1990-11-26,0.9756940007209778,0.9791669845581055,0.9409719705581665,0.9513890147209167,47577600.0 1990-11-27,0.9982640147209167,1.0034719705581665,0.96875,0.9791669845581055,63417600.0 1990-11-28,0.9774309992790222,1.0104169845581055,0.9756940007209778,1.0034719705581665,77623200.0 1990-11-29,0.9895830154418945,0.9895830154418945,0.96875,0.9756940007209778,65865600.0 1990-11-30,1.0034719705581665,1.03125,0.9791669845581055,0.9895830154418945,72165600.0 1990-12-03,1.0260419845581055,1.0347219705581665,1.0104169845581055,1.017361044883728,68241600.0 1990-12-04,1.0347219705581665,1.045138955116272,1.013888955116272,1.0208330154418945,54547200.0 1990-12-05,1.045138955116272,1.0520830154418945,1.03125,1.0347219705581665,68630400.0 1990-12-06,1.038193941116333,1.0659719705581665,1.0277780294418335,1.0590280294418335,108201600.0 1990-12-07,1.03125,1.045138955116272,1.0034719705581665,1.03125,81921600.0 1990-12-10,1.0277780294418335,1.046875,1.0104169845581055,1.017361044883728,55526400.0 1990-12-11,1.001736044883728,1.0347219705581665,1.0,1.017361044883728,61768800.0 1990-12-12,1.006943941116333,1.0104169845581055,0.9791669845581055,0.9965280294418335,71560800.0 1990-12-13,1.0104169845581055,1.0208330154418945,0.9965280294418335,1.013888955116272,50709600.0 1990-12-14,1.022568941116333,1.03125,1.006943941116333,1.013888955116272,48636000.0 1990-12-17,1.0277780294418335,1.03125,1.006943941116333,1.013888955116272,27288000.0 1990-12-18,1.045138955116272,1.0520830154418945,1.03125,1.0347219705581665,51876000.0 1990-12-19,1.039931058883667,1.0520830154418945,1.038193941116333,1.046875,34264800.0 1990-12-20,1.048611044883728,1.055556058883667,1.0277780294418335,1.03125,46994400.0 1990-12-21,1.0520830154418945,1.055556058883667,1.045138955116272,1.0520830154418945,33472800.0 1990-12-24,1.045138955116272,1.048611044883728,1.038193941116333,1.048611044883728,13550400.0 1990-12-26,1.0416669845581055,1.0520830154418945,1.0347219705581665,1.045138955116272,16214400.0 1990-12-27,1.038193941116333,1.045138955116272,1.0347219705581665,1.0416669845581055,22629600.0 1990-12-28,1.0416669845581055,1.045138955116272,1.03125,1.0347219705581665,20268000.0 1990-12-31,1.045138955116272,1.045138955116272,1.0347219705581665,1.0416669845581055,23702400.0 1991-01-02,1.038193941116333,1.045138955116272,1.038193941116333,1.0416669845581055,38109600.0 1991-01-03,1.045138955116272,1.055556058883667,1.038193941116333,1.038193941116333,52826400.0 1991-01-04,1.053818941116333,1.0625,1.0416669845581055,1.0416669845581055,58485600.0 1991-01-07,1.039931058883667,1.079861044883728,1.038193941116333,1.045138955116272,87552000.0 1991-01-08,1.0208330154418945,1.045138955116272,1.013888955116272,1.038193941116333,76442400.0 1991-01-09,1.0277780294418335,1.0520830154418945,1.0208330154418945,1.0277780294418335,115624800.0 1991-01-10,1.086806058883667,1.09375,1.03125,1.03125,123890400.0 1991-01-11,1.0833330154418945,1.0972219705581665,1.0659719705581665,1.0902780294418335,62006400.0 1991-01-14,1.0659719705581665,1.076388955116272,1.048611044883728,1.0729169845581055,58658400.0 1991-01-15,1.0885419845581055,1.1041669845581055,1.0659719705581665,1.0659719705581665,83440800.0 1991-01-16,1.142361044883728,1.1510419845581055,1.086806058883667,1.0902780294418335,139917600.0 1991-01-17,1.1666669845581055,1.1979169845581055,1.163193941116333,1.194443941116333,163526400.0 1991-01-18,1.1840280294418335,1.1875,1.142361044883728,1.1458330154418945,103032000.0 1991-01-21,1.243056058883667,1.25,1.1753469705581665,1.1753469705581665,154512000.0 1991-01-22,1.234375,1.263888955116272,1.2135419845581055,1.2447919845581055,113716800.0 1991-01-23,1.236111044883728,1.2534719705581665,1.225693941116333,1.225693941116333,77083200.0 1991-01-24,1.256943941116333,1.2621530294418335,1.232638955116272,1.2395830154418945,86083200.0 1991-01-25,1.243056058883667,1.263888955116272,1.236111044883728,1.2604169845581055,86889600.0 1991-01-28,1.28125,1.305556058883667,1.236111044883728,1.236111044883728,130989600.0 1991-01-29,1.2847219705581665,1.310763955116272,1.25,1.28125,146980800.0 1991-01-30,1.336806058883667,1.3402780294418335,1.2708330154418945,1.2847219705581665,148586400.0 1991-01-31,1.3628469705581665,1.381943941116333,1.3333330154418945,1.3402780294418335,111420000.0 1991-02-01,1.3854169845581055,1.4027780294418335,1.350693941116333,1.375,117878400.0 1991-02-04,1.376736044883728,1.399306058883667,1.361111044883728,1.388888955116272,88236000.0 1991-02-05,1.40625,1.4166669845581055,1.361111044883728,1.3784719705581665,88740000.0 1991-02-06,1.46875,1.4791669845581055,1.3958330154418945,1.4027780294418335,106351200.0 1991-02-07,1.430556058883667,1.513888955116272,1.420138955116272,1.475693941116333,133466400.0 1991-02-08,1.444443941116333,1.454861044883728,1.413193941116333,1.430556058883667,74232000.0 1991-02-11,1.4479169845581055,1.451388955116272,1.420138955116272,1.446181058883667,152337600.0 1991-02-12,1.4340280294418335,1.454861044883728,1.423611044883728,1.4340280294418335,96206400.0 1991-02-13,1.4652780294418335,1.467013955116272,1.413193941116333,1.423611044883728,95493600.0 1991-02-14,1.399306058883667,1.4652780294418335,1.375,1.461806058883667,133704000.0 1991-02-15,1.4340280294418335,1.4479169845581055,1.40625,1.4097219705581665,115452000.0 1991-02-19,1.423611044883728,1.4375,1.4097219705581665,1.420138955116272,66564000.0 1991-02-20,1.4270830154418945,1.444443941116333,1.4097219705581665,1.413193941116333,52552800.0 1991-02-21,1.388888955116272,1.4375,1.388888955116272,1.430556058883667,68277600.0 1991-02-22,1.420138955116272,1.451388955116272,1.3854169845581055,1.3854169845581055,105343200.0 1991-02-25,1.430556058883667,1.444443941116333,1.4097219705581665,1.4340280294418335,88524000.0 1991-02-26,1.413193941116333,1.423611044883728,1.3958330154418945,1.4097219705581665,55540800.0 1991-02-27,1.461806058883667,1.46875,1.40625,1.420138955116272,87674400.0 1991-02-28,1.4409719705581665,1.475693941116333,1.4340280294418335,1.4722219705581665,55008000.0 1991-03-01,1.46875,1.475693941116333,1.4166669845581055,1.430556058883667,77724000.0 1991-03-04,1.486111044883728,1.493056058883667,1.451388955116272,1.46875,47023200.0 1991-03-05,1.548611044883728,1.5625,1.486111044883728,1.4895830154418945,76356000.0 1991-03-06,1.4895830154418945,1.569443941116333,1.482638955116272,1.5625,101088000.0 1991-03-07,1.444443941116333,1.493056058883667,1.4375,1.4479169845581055,165391200.0 1991-03-08,1.423611044883728,1.4722219705581665,1.413193941116333,1.451388955116272,134697600.0 1991-03-11,1.3784719705581665,1.423611044883728,1.357638955116272,1.413193941116333,160970400.0 1991-03-12,1.329861044883728,1.373263955116272,1.328125,1.3645830154418945,152884800.0 1991-03-13,1.3958330154418945,1.404513955116272,1.3333330154418945,1.3333330154418945,110268000.0 1991-03-14,1.361111044883728,1.4097219705581665,1.3472219705581665,1.4097219705581665,100216800.0 1991-03-15,1.342013955116272,1.3715280294418335,1.336806058883667,1.3645830154418945,76932000.0 1991-03-18,1.3784719705581665,1.3854169845581055,1.3333330154418945,1.336806058883667,66218400.0 1991-03-19,1.375,1.4027780294418335,1.34375,1.3645830154418945,92505600.0 1991-03-20,1.375,1.4027780294418335,1.3715280294418335,1.375,83217600.0 1991-03-21,1.3159719705581665,1.399306058883667,1.305556058883667,1.381943941116333,119188800.0 1991-03-22,1.3020830154418945,1.326388955116272,1.2916669845581055,1.3125,95688000.0 1991-03-25,1.3645830154418945,1.3715280294418335,1.305556058883667,1.305556058883667,59824800.0 1991-03-26,1.460068941116333,1.461806058883667,1.3715280294418335,1.3715280294418335,89928000.0 1991-03-27,1.4965280294418335,1.517361044883728,1.4583330154418945,1.4583330154418945,91936800.0 1991-03-28,1.4739580154418945,1.5034719705581665,1.4722219705581665,1.4895830154418945,30492000.0 1991-04-01,1.482638955116272,1.4965280294418335,1.451388955116272,1.4722219705581665,59205600.0 1991-04-02,1.5590280294418335,1.5625,1.482638955116272,1.493056058883667,96256800.0 1991-04-03,1.579861044883728,1.6215280294418335,1.5659719705581665,1.5659719705581665,91778400.0 1991-04-04,1.579861044883728,1.6215280294418335,1.5659719705581665,1.5833330154418945,73850400.0 1991-04-05,1.5277780294418335,1.586806058883667,1.513888955116272,1.5833330154418945,108914400.0 1991-04-08,1.546875,1.5729169845581055,1.5208330154418945,1.5277780294418335,46526400.0 1991-04-09,1.53125,1.5729169845581055,1.524306058883667,1.548611044883728,60768000.0 1991-04-10,1.493056058883667,1.53125,1.4652780294418335,1.524306058883667,74340000.0 1991-04-11,1.5416669845581055,1.548611044883728,1.5,1.506943941116333,47937600.0 1991-04-12,1.4895830154418945,1.5277780294418335,1.4409719705581665,1.5208330154418945,176731200.0 1991-04-15,1.579861044883728,1.586806058883667,1.4583330154418945,1.4722219705581665,88819200.0 1991-04-16,1.5590280294418335,1.5902780294418335,1.5277780294418335,1.579861044883728,81331200.0 1991-04-17,1.548611044883728,1.631943941116333,1.5434030294418335,1.5833330154418945,128383200.0 1991-04-18,1.5277780294418335,1.555556058883667,1.5,1.545138955116272,88084800.0 1991-04-19,1.4895830154418945,1.5208330154418945,1.4583330154418945,1.475693941116333,96588000.0 1991-04-22,1.4184030294418335,1.475693941116333,1.413193941116333,1.4722219705581665,139708800.0 1991-04-23,1.4114580154418945,1.430556058883667,1.3958330154418945,1.420138955116272,103910400.0 1991-04-24,1.430556058883667,1.454861044883728,1.3958330154418945,1.4097219705581665,82130400.0 1991-04-25,1.399306058883667,1.4409719705581665,1.3958330154418945,1.423611044883728,65707200.0 1991-04-26,1.399306058883667,1.420138955116272,1.3715280294418335,1.392361044883728,88372800.0 1991-04-29,1.357638955116272,1.4097219705581665,1.357638955116272,1.40625,71258400.0 1991-04-30,1.375,1.3784719705581665,1.3333330154418945,1.357638955116272,115178400.0 1991-05-01,1.399306058883667,1.399306058883667,1.3472219705581665,1.368056058883667,111628800.0 1991-05-02,1.3958330154418945,1.423611044883728,1.392361044883728,1.40625,66888000.0 1991-05-03,1.40625,1.40625,1.3854169845581055,1.3958330154418945,23047200.0 1991-05-06,1.4270830154418945,1.4340280294418335,1.392361044883728,1.3958330154418945,44755200.0 1991-05-07,1.40625,1.4409719705581665,1.40625,1.4340280294418335,50904000.0 1991-05-08,1.430556058883667,1.4340280294418335,1.392361044883728,1.4027780294418335,57592800.0 1991-05-09,1.46875,1.4722219705581665,1.4270830154418945,1.4340280294418335,76298400.0 1991-05-10,1.4270830154418945,1.486111044883728,1.4166669845581055,1.475693941116333,52070400.0 1991-05-13,1.4322919845581055,1.4409719705581665,1.40625,1.4340280294418335,68745600.0 1991-05-14,1.40625,1.4340280294418335,1.399306058883667,1.4253469705581665,58816800.0 1991-05-15,1.361111044883728,1.3958330154418945,1.342013955116272,1.392361044883728,111160800.0 1991-05-16,1.3802080154418945,1.388888955116272,1.368056058883667,1.3784719705581665,70243200.0 1991-05-17,1.3784719705581665,1.381943941116333,1.361111044883728,1.375,44812800.0 1991-05-20,1.376736044883728,1.388888955116272,1.357638955116272,1.381943941116333,65937600.0 1991-05-21,1.4166669845581055,1.4340280294418335,1.381943941116333,1.3854169845581055,83570400.0 1991-05-22,1.482638955116272,1.482638955116272,1.420138955116272,1.4270830154418945,88783200.0 1991-05-23,1.5208330154418945,1.524306058883667,1.486111044883728,1.486111044883728,67752000.0 1991-05-24,1.5277780294418335,1.5625,1.5208330154418945,1.5277780294418335,67932000.0 1991-05-28,1.538193941116333,1.5520830154418945,1.5277780294418335,1.5347219705581665,43941600.0 1991-05-29,1.53125,1.555556058883667,1.524306058883667,1.545138955116272,64202400.0 1991-05-30,1.53125,1.5520830154418945,1.513888955116272,1.529513955116272,61833600.0 1991-05-31,1.524306058883667,1.5416669845581055,1.5,1.5347219705581665,81784800.0 1991-06-03,1.555556058883667,1.5590280294418335,1.513888955116272,1.5208330154418945,46951200.0 1991-06-04,1.569443941116333,1.576388955116272,1.5347219705581665,1.555556058883667,35035200.0 1991-06-05,1.555556058883667,1.586806058883667,1.555556058883667,1.5625,41385600.0 1991-06-06,1.5434030294418335,1.569443941116333,1.5347219705581665,1.5659719705581665,32680800.0 1991-06-07,1.53125,1.53125,1.5104169845581055,1.524306058883667,51984000.0 1991-06-10,1.5347219705581665,1.5416669845581055,1.524306058883667,1.53125,29498400.0 1991-06-11,1.5364580154418945,1.569443941116333,1.5347219705581665,1.5416669845581055,41846400.0 1991-06-12,1.5434030294418335,1.5590280294418335,1.53125,1.538193941116333,51069600.0 1991-06-13,1.5416669845581055,1.5590280294418335,1.5347219705581665,1.5416669845581055,38001600.0 1991-06-14,1.576388955116272,1.579861044883728,1.5416669845581055,1.545138955116272,46360800.0 1991-06-17,1.576388955116272,1.59375,1.5625,1.579861044883728,29419200.0 1991-06-18,1.548611044883728,1.576388955116272,1.524306058883667,1.5729169845581055,46850400.0 1991-06-19,1.435763955116272,1.524306058883667,1.430556058883667,1.524306058883667,157039200.0 1991-06-20,1.399306058883667,1.413193941116333,1.375,1.4027780294418335,187999200.0 1991-06-21,1.420138955116272,1.430556058883667,1.40625,1.40625,67680000.0 1991-06-24,1.3628469705581665,1.4097219705581665,1.3541669845581055,1.4027780294418335,79696800.0 1991-06-25,1.3715280294418335,1.392361044883728,1.361111044883728,1.3784719705581665,97228800.0 1991-06-26,1.399306058883667,1.4097219705581665,1.3645830154418945,1.375,96638400.0 1991-06-27,1.4166669845581055,1.421875,1.390625,1.4114580154418945,56510400.0 1991-06-28,1.4192709922790527,1.4322919845581055,1.3645830154418945,1.4114580154418945,61526400.0 1991-07-01,1.4869790077209473,1.4921879768371582,1.4114580154418945,1.4322919845581055,72388800.0 1991-07-02,1.4192709922790527,1.5052080154418945,1.4166669845581055,1.484375,43920000.0 1991-07-03,1.3333330154418945,1.3541669845581055,1.2864580154418945,1.34375,191630400.0 1991-07-05,1.2864580154418945,1.328125,1.28125,1.328125,78758400.0 1991-07-08,1.3958330154418945,1.4010419845581055,1.2604169845581055,1.265625,109185600.0 1991-07-09,1.4140629768371582,1.4322919845581055,1.3854169845581055,1.40625,76948800.0 1991-07-10,1.359375,1.4322919845581055,1.3541669845581055,1.421875,67310400.0 1991-07-11,1.3802080154418945,1.390625,1.3541669845581055,1.3697919845581055,51148800.0 1991-07-12,1.4166669845581055,1.4270830154418945,1.375,1.3958330154418945,35174400.0 1991-07-15,1.4557290077209473,1.4635419845581055,1.4270830154418945,1.4322919845581055,36763200.0 1991-07-16,1.40625,1.4583330154418945,1.40625,1.4583330154418945,42734400.0 1991-07-17,1.4114580154418945,1.4114580154418945,1.3541669845581055,1.3697919845581055,40526400.0 1991-07-18,1.3958330154418945,1.4427080154418945,1.390625,1.4166669845581055,25656000.0 1991-07-19,1.4114580154418945,1.4166669845581055,1.375,1.40625,24441600.0 1991-07-22,1.40625,1.4322919845581055,1.3854169845581055,1.390625,35136000.0 1991-07-23,1.3854169845581055,1.421875,1.3854169845581055,1.4166669845581055,35596800.0 1991-07-24,1.3645830154418945,1.4010419845581055,1.3541669845581055,1.3958330154418945,54321600.0 1991-07-25,1.375,1.4166669845581055,1.3723959922790527,1.3958330154418945,90211200.0 1991-07-26,1.4791669845581055,1.4947919845581055,1.390625,1.3958330154418945,149294400.0 1991-07-29,1.4635419845581055,1.484375,1.4322919845581055,1.4791669845581055,136468800.0 1991-07-30,1.515625,1.5208330154418945,1.453125,1.46875,78038400.0 1991-07-31,1.53125,1.5416669845581055,1.515625,1.5208330154418945,111628800.0 1991-08-01,1.5260419845581055,1.5416669845581055,1.5208330154418945,1.5364580154418945,53942400.0 1991-08-02,1.5260419845581055,1.5572919845581055,1.5260419845581055,1.5364580154418945,81369600.0 1991-08-05,1.5052080154418945,1.5260419845581055,1.4947919845581055,1.5260419845581055,28252800.0 1991-08-06,1.5520830154418945,1.5625,1.5052080154418945,1.5052080154418945,53097600.0 1991-08-07,1.5833330154418945,1.59375,1.5520830154418945,1.5572919845581055,69235200.0 1991-08-08,1.6458330154418945,1.6510419845581055,1.5833330154418945,1.5833330154418945,91852800.0 1991-08-09,1.6822919845581055,1.7083330154418945,1.6302080154418945,1.640625,114806400.0 1991-08-12,1.7291669845581055,1.7447919845581055,1.6614580154418945,1.6614580154418945,56899200.0 1991-08-13,1.71875,1.7447919845581055,1.7135419845581055,1.7447919845581055,94497600.0 1991-08-14,1.71875,1.7395830154418945,1.7083330154418945,1.7239580154418945,67008000.0 1991-08-15,1.6979169845581055,1.734375,1.6875,1.71875,45460800.0 1991-08-16,1.703125,1.7161459922790527,1.671875,1.6822919845581055,52075200.0 1991-08-19,1.671875,1.6927080154418945,1.6041669845581055,1.6145830154418945,85425600.0 1991-08-20,1.6770830154418945,1.7057290077209473,1.6666669845581055,1.6796879768371582,57326400.0 1991-08-21,1.75,1.7604169845581055,1.703125,1.7083330154418945,73214400.0 1991-08-22,1.75,1.7760419845581055,1.734375,1.7552080154418945,43627200.0 1991-08-23,1.7760419845581055,1.8020830154418945,1.75,1.75,43161600.0 1991-08-26,1.7760419845581055,1.7760419845581055,1.7395830154418945,1.765625,44136000.0 1991-08-27,1.765625,1.7708330154418945,1.75,1.765625,34204800.0 1991-08-28,1.7838540077209473,1.8072919845581055,1.7604169845581055,1.765625,41558400.0 1991-08-29,1.7864580154418945,1.8020830154418945,1.7708330154418945,1.7916669845581055,27974400.0 1991-08-30,1.7760419845581055,1.796875,1.7604169845581055,1.7864580154418945,22032000.0 1991-09-03,1.7317709922790527,1.7708330154418945,1.71875,1.7708330154418945,33494400.0 1991-09-04,1.7213540077209473,1.7395830154418945,1.6875,1.734375,38467200.0 1991-09-05,1.6770830154418945,1.7291669845581055,1.6666669845581055,1.7291669845581055,58459200.0 1991-09-06,1.6822919845581055,1.7135419845581055,1.671875,1.6875,50788800.0 1991-09-09,1.6822919845581055,1.6979169845581055,1.671875,1.6822919845581055,31915200.0 1991-09-10,1.6666669845581055,1.71875,1.6666669845581055,1.7083330154418945,65937600.0 1991-09-11,1.7083330154418945,1.7135419845581055,1.6770830154418945,1.6770830154418945,64032000.0 1991-09-12,1.7838540077209473,1.7864580154418945,1.7291669845581055,1.7291669845581055,53808000.0 1991-09-13,1.7291669845581055,1.7864580154418945,1.71875,1.78125,51360000.0 1991-09-16,1.7291669845581055,1.7395830154418945,1.7135419845581055,1.7291669845581055,21686400.0 1991-09-17,1.7604169845581055,1.765625,1.7083330154418945,1.7239580154418945,23366400.0 1991-09-18,1.765625,1.78125,1.7447919845581055,1.75,26942400.0 1991-09-19,1.796875,1.8177080154418945,1.765625,1.7708330154418945,51364800.0 1991-09-20,1.8020830154418945,1.8125,1.7916669845581055,1.8072919845581055,30316800.0 1991-09-23,1.7682290077209473,1.8020830154418945,1.7604169845581055,1.796875,49771200.0 1991-09-24,1.8333330154418945,1.8385419845581055,1.7760419845581055,1.7760419845581055,47625600.0 1991-09-25,1.828125,1.8411459922790527,1.8020830154418945,1.8333330154418945,25766400.0 1991-09-26,1.859375,1.875,1.8177080154418945,1.8229169845581055,48000000.0 1991-09-27,1.8385419845581055,1.8645830154418945,1.828125,1.8645830154418945,33273600.0 1991-09-30,1.8541669845581055,1.8645830154418945,1.8125,1.8385419845581055,27700800.0 1991-10-01,1.8515629768371582,1.859375,1.8333330154418945,1.8541669845581055,19627200.0 1991-10-02,1.8125,1.8854169845581055,1.796875,1.84375,67219200.0 1991-10-03,1.8229169845581055,1.8385419845581055,1.796875,1.8020830154418945,34632000.0 1991-10-04,1.8359379768371582,1.8541669845581055,1.8229169845581055,1.8333330154418945,26457600.0 1991-10-07,1.84375,1.8515629768371582,1.8072919845581055,1.8177080154418945,27187200.0 1991-10-08,1.859375,1.8645830154418945,1.8333330154418945,1.8333330154418945,37708800.0 1991-10-09,1.8645830154418945,1.9010419845581055,1.859375,1.8645830154418945,60931200.0 1991-10-10,1.8697919845581055,1.8854169845581055,1.84375,1.8854169845581055,42048000.0 1991-10-11,1.8671879768371582,1.8958330154418945,1.828125,1.890625,69921600.0 1991-10-14,1.921875,1.921875,1.875,1.875,50625600.0 1991-10-15,1.9036459922790527,1.921875,1.890625,1.921875,57854400.0 1991-10-16,1.890625,1.90625,1.8723959922790527,1.90625,100200000.0 1991-10-17,1.859375,1.890625,1.84375,1.890625,95563200.0 1991-10-18,1.875,1.9010419845581055,1.8697919845581055,1.875,37843200.0 1991-10-21,1.8958330154418945,1.90625,1.8697919845581055,1.875,28704000.0 1991-10-22,1.9036459922790527,1.9322919845581055,1.9010419845581055,1.90625,32496000.0 1991-10-23,1.8802080154418945,1.9166669845581055,1.8697919845581055,1.9114580154418945,36724800.0 1991-10-24,1.8802080154418945,1.8854169845581055,1.859375,1.8854169845581055,26942400.0 1991-10-25,1.8645830154418945,1.890625,1.859375,1.8802080154418945,28080000.0 1991-10-28,1.8802080154418945,1.8802080154418945,1.828125,1.8645830154418945,37953600.0 1991-10-29,1.890625,1.890625,1.8697919845581055,1.8802080154418945,36523200.0 1991-10-30,1.96875,1.9739580154418945,1.890625,1.890625,65592000.0 1991-10-31,1.9557290077209473,1.984375,1.9427080154418945,1.96875,41092800.0 1991-11-01,1.9296879768371582,1.953125,1.9166669845581055,1.9479169845581055,34296000.0 1991-11-04,1.8958330154418945,1.9270830154418945,1.890625,1.921875,28838400.0 1991-11-05,1.953125,1.96875,1.8958330154418945,1.9010419845581055,51739200.0 1991-11-06,1.984375,1.9895830154418945,1.9427080154418945,1.9583330154418945,38308800.0 1991-11-07,1.9739580154418945,1.9947919845581055,1.96875,1.9895830154418945,20894400.0 1991-11-08,1.984375,2.015625,1.9791669845581055,1.9791669845581055,36494400.0 1991-11-11,2.03125,2.0416669845581055,1.9921879768371582,2.0,40564800.0 1991-11-12,2.0807290077209473,2.0989580154418945,2.0416669845581055,2.046875,80035200.0 1991-11-13,2.1041669845581055,2.1197919845581055,2.0572919845581055,2.0729169845581055,57523200.0 1991-11-14,2.0677080154418945,2.1145830154418945,2.0572919845581055,2.1145830154418945,44371200.0 1991-11-15,1.9791669845581055,2.09375,1.9739580154418945,2.0625,71592000.0 1991-11-18,2.0260419845581055,2.0364580154418945,1.9791669845581055,1.984375,72432000.0 1991-11-19,2.0052080154418945,2.0286459922790527,1.9635419845581055,2.0052080154418945,71976000.0 1991-11-20,2.0104169845581055,2.03125,2.0,2.0208330154418945,36441600.0 1991-11-21,2.0260419845581055,2.0260419845581055,1.9947919845581055,2.0052080154418945,35558400.0 1991-11-22,2.0,2.03125,1.984375,2.0208330154418945,38102400.0 1991-11-25,1.9921879768371582,2.0208330154418945,1.984375,1.9947919845581055,33724800.0 1991-11-26,1.96875,2.0052080154418945,1.9322919845581055,2.0026040077209473,58809600.0 1991-11-27,1.984375,1.9895830154418945,1.9583330154418945,1.9635419845581055,15009600.0 1991-11-29,2.0260419845581055,2.0364580154418945,1.9739580154418945,1.9739580154418945,20524800.0 1991-12-02,2.109375,2.1145830154418945,2.0,2.0052080154418945,55852800.0 1991-12-03,2.1119790077209473,2.140625,2.0729169845581055,2.1041669845581055,64996800.0 1991-12-04,2.125,2.1458330154418945,2.0833330154418945,2.1197919845581055,36297600.0 1991-12-05,2.1197919845581055,2.1302080154418945,2.0989580154418945,2.1197919845581055,24892800.0 1991-12-06,2.171875,2.1927080154418945,2.1041669845581055,2.1145830154418945,51580800.0 1991-12-09,2.125,2.1614580154418945,2.109375,2.1510419845581055,57720000.0 1991-12-10,2.1197919845581055,2.125,2.0833330154418945,2.125,46252800.0 1991-12-11,2.0989580154418945,2.140625,2.0729169845581055,2.1276040077209473,39134400.0 1991-12-12,2.125,2.1510419845581055,2.09375,2.1041669845581055,36979200.0 1991-12-13,2.125,2.140625,2.1145830154418945,2.1302080154418945,26193600.0 1991-12-16,2.1276040077209473,2.1302080154418945,2.0989580154418945,2.125,27225600.0 1991-12-17,2.1223959922790527,2.15625,2.0885419845581055,2.125,27480000.0 1991-12-18,2.1432290077209473,2.1510419845581055,2.109375,2.125,33561600.0 1991-12-19,2.140625,2.1510419845581055,2.109375,2.132812976837158,38116800.0 1991-12-20,2.1510419845581055,2.1875,2.1302080154418945,2.1666669845581055,35356800.0 1991-12-23,2.2239580154418945,2.2239580154418945,2.1354169845581055,2.1510419845581055,46113600.0 1991-12-24,2.2135419845581055,2.2395830154418945,2.2083330154418945,2.2239580154418945,23995200.0 1991-12-26,2.2473959922790527,2.2552080154418945,2.203125,2.2135419845581055,24326400.0 1991-12-27,2.2994790077209473,2.3229169845581055,2.2447919845581055,2.2552080154418945,36657600.0 1991-12-30,2.3072919845581055,2.3177080154418945,2.28125,2.3020830154418945,35524800.0 1991-12-31,2.3177080154418945,2.3333330154418945,2.265625,2.3072919845581055,40512000.0 1992-01-02,2.375,2.390625,2.28125,2.3072919845581055,74265600.0 1992-01-03,2.3541669845581055,2.3802080154418945,2.328125,2.375,38246400.0 1992-01-06,2.4270830154418945,2.453125,2.3411459922790527,2.359375,63057600.0 1992-01-07,2.5,2.5052080154418945,2.4114580154418945,2.4270830154418945,64363200.0 1992-01-08,2.5885419845581055,2.6197919845581055,2.4739580154418945,2.4791669845581055,90763200.0 1992-01-09,2.6510419845581055,2.6875,2.5833330154418945,2.5885419845581055,88348800.0 1992-01-10,2.609375,2.6614580154418945,2.5833330154418945,2.6458330154418945,64641600.0 1992-01-13,2.648437976837158,2.6848959922790527,2.5572919845581055,2.5833330154418945,52804800.0 1992-01-14,2.671875,2.6770830154418945,2.625,2.65625,44006400.0 1992-01-15,2.7395830154418945,2.7760419845581055,2.671875,2.6822919845581055,65294400.0 1992-01-16,2.6614580154418945,2.75,2.65625,2.734375,58761600.0 1992-01-17,2.6354169845581055,2.6979169845581055,2.578125,2.6614580154418945,85027200.0 1992-01-20,2.5520830154418945,2.6510419845581055,2.5520830154418945,2.6510419845581055,58862400.0 1992-01-21,2.4869790077209473,2.5625,2.4166669845581055,2.546875,120019200.0 1992-01-22,2.6145830154418945,2.6145830154418945,2.4791669845581055,2.5,56131200.0 1992-01-23,2.6041669845581055,2.695312976837158,2.578125,2.6145830154418945,75590400.0 1992-01-24,2.5963540077209473,2.6145830154418945,2.5833330154418945,2.59375,37756800.0 1992-01-27,2.5130209922790527,2.6145830154418945,2.5104169845581055,2.5989580154418945,46233600.0 1992-01-28,2.515625,2.5364580154418945,2.4166669845581055,2.5208330154418945,95539200.0 1992-01-29,2.59375,2.6197919845581055,2.5364580154418945,2.5520830154418945,97344000.0 1992-01-30,2.5729169845581055,2.5989580154418945,2.53125,2.59375,41923200.0 1992-01-31,2.5052080154418945,2.578125,2.4947919845581055,2.5729169845581055,49948800.0 1992-02-03,2.6041669845581055,2.6145830154418945,2.4479169845581055,2.4635419845581055,80265600.0 1992-02-04,2.59375,2.625,2.5520830154418945,2.609375,58440000.0 1992-02-05,2.6510419845581055,2.6770830154418945,2.5729169845581055,2.5989580154418945,71212800.0 1992-02-06,2.6302080154418945,2.6875,2.6197919845581055,2.6354169845581055,62356800.0 1992-02-07,2.6197919845581055,2.65625,2.5833330154418945,2.6302080154418945,36499200.0 1992-02-10,2.59375,2.625,2.5416669845581055,2.617187976837158,41371200.0 1992-02-11,2.5520830154418945,2.5989580154418945,2.53125,2.5885419845581055,41078400.0 1992-02-12,2.6197919845581055,2.640625,2.4713540077209473,2.4713540077209473,83342400.0 1992-02-13,2.5520830154418945,2.6354169845581055,2.53125,2.6145830154418945,97358400.0 1992-02-14,2.46875,2.5520830154418945,2.4583330154418945,2.546875,82632000.0 1992-02-18,2.4635419845581055,2.546875,2.4583330154418945,2.484375,73694400.0 1992-02-19,2.398437976837158,2.4583330154418945,2.3645830154418945,2.4583330154418945,145372800.0 1992-02-20,2.4479169845581055,2.484375,2.4114580154418945,2.4166669845581055,74323200.0 1992-02-21,2.3854169845581055,2.46875,2.3697919845581055,2.4375,91118400.0 1992-02-24,2.3932290077209473,2.4270830154418945,2.3541669845581055,2.3854169845581055,59049600.0 1992-02-25,2.4114580154418945,2.4270830154418945,2.359375,2.3958330154418945,57388800.0 1992-02-26,2.5416669845581055,2.5416669845581055,2.4166669845581055,2.4166669845581055,100670400.0 1992-02-27,2.601562976837158,2.609375,2.5572919845581055,2.5572919845581055,79579200.0 1992-02-28,2.5729169845581055,2.6354169845581055,2.546875,2.6041669845581055,58276800.0 1992-03-02,2.5625,2.6197919845581055,2.5364580154418945,2.578125,34876800.0 1992-03-03,2.5677080154418945,2.609375,2.5520830154418945,2.5729169845581055,27734400.0 1992-03-04,2.5520830154418945,2.5885419845581055,2.5364580154418945,2.5677080154418945,33086400.0 1992-03-05,2.5260419845581055,2.5677080154418945,2.484375,2.5520830154418945,55689600.0 1992-03-06,2.4635419845581055,2.5416669845581055,2.4322919845581055,2.515625,61867200.0 1992-03-09,2.4791669845581055,2.5104169845581055,2.4635419845581055,2.4739580154418945,30427200.0 1992-03-10,2.5364580154418945,2.5572919845581055,2.484375,2.4895830154418945,45480000.0 1992-03-11,2.5052080154418945,2.5677080154418945,2.484375,2.546875,39532800.0 1992-03-12,2.523437976837158,2.53125,2.46875,2.5052080154418945,50025600.0 1992-03-13,2.5208330154418945,2.5625,2.5104169845581055,2.5520830154418945,36763200.0 1992-03-16,2.5885419845581055,2.5885419845581055,2.5104169845581055,2.5208330154418945,55132800.0 1992-03-17,2.6666669845581055,2.6822919845581055,2.5989580154418945,2.6119790077209473,94473600.0 1992-03-18,2.632812976837158,2.6875,2.625,2.6770830154418945,69230400.0 1992-03-19,2.65625,2.7135419845581055,2.6302080154418945,2.6458330154418945,111576000.0 1992-03-20,2.6770830154418945,2.6875,2.65625,2.65625,35774400.0 1992-03-23,2.6770830154418945,2.6927080154418945,2.6614580154418945,2.6770830154418945,37843200.0 1992-03-24,2.65625,2.7057290077209473,2.6354169845581055,2.6875,70228800.0 1992-03-25,2.6770830154418945,2.6927080154418945,2.6458330154418945,2.65625,36739200.0 1992-03-26,2.6041669845581055,2.6875,2.5885419845581055,2.6822919845581055,60403200.0 1992-03-27,2.5260419845581055,2.6041669845581055,2.4895830154418945,2.59375,89971200.0 1992-03-30,2.5,2.5416669845581055,2.5,2.53125,40713600.0 1992-03-31,2.46875,2.5416669845581055,2.453125,2.5104169845581055,86702400.0 1992-04-01,2.5104169845581055,2.515625,2.4375,2.4427080154418945,74203200.0 1992-04-02,2.4375,2.53125,2.4322919845581055,2.5104169845581055,56918400.0 1992-04-03,2.4479169845581055,2.484375,2.4322919845581055,2.4479169845581055,59534400.0 1992-04-06,2.5260419845581055,2.5338540077209473,2.453125,2.453125,40123200.0 1992-04-07,2.4166669845581055,2.5520830154418945,2.4114580154418945,2.5416669845581055,72758400.0 1992-04-08,2.4427080154418945,2.4479169845581055,2.359375,2.4114580154418945,105388800.0 1992-04-09,2.5,2.5052080154418945,2.429687976837158,2.4635419845581055,70008000.0 1992-04-10,2.4166669845581055,2.5416669845581055,2.375,2.5260419845581055,126446400.0 1992-04-13,2.4479169845581055,2.460937976837158,2.3802080154418945,2.4322919845581055,45552000.0 1992-04-14,2.4375,2.5052080154418945,2.4270830154418945,2.4635419845581055,72806400.0 1992-04-15,2.6848959922790527,2.6927080154418945,2.6354169845581055,2.6822919845581055,223305600.0 1992-04-16,2.6588540077209473,2.6875,2.6458330154418945,2.6875,66393600.0 1992-04-20,2.460937976837158,2.6041669845581055,2.40625,2.59375,226118400.0 1992-04-21,2.4192709922790527,2.46875,2.40625,2.4635419845581055,99244800.0 1992-04-22,2.4505209922790527,2.46875,2.3854169845581055,2.4270830154418945,61790400.0 1992-04-23,2.4114580154418945,2.4791669845581055,2.3385419845581055,2.46875,115334400.0 1992-04-24,2.3385419845581055,2.4322919845581055,2.3333330154418945,2.4166669845581055,90393600.0 1992-04-27,2.359375,2.4270830154418945,2.34375,2.34375,99585600.0 1992-04-28,2.2708330154418945,2.3854169845581055,2.2291669845581055,2.3697919845581055,199876800.0 1992-04-29,2.320312976837158,2.3229169845581055,2.2552080154418945,2.28125,137308800.0 1992-04-30,2.296875,2.3489580154418945,2.2864580154418945,2.3333330154418945,95870400.0 1992-05-01,2.3697919845581055,2.375,2.296875,2.3020830154418945,62083200.0 1992-05-04,2.375,2.4166669845581055,2.34375,2.3645830154418945,73920000.0 1992-05-05,2.4270830154418945,2.4479169845581055,2.359375,2.3697919845581055,59246400.0 1992-05-06,2.4166669845581055,2.4427080154418945,2.40625,2.4375,50016000.0 1992-05-07,2.3958330154418945,2.4270830154418945,2.3802080154418945,2.4166669845581055,40579200.0 1992-05-08,2.3854169845581055,2.4375,2.359375,2.4166669845581055,59822400.0 1992-05-11,2.375,2.4010419845581055,2.359375,2.390625,41112000.0 1992-05-12,2.3802080154418945,2.4010419845581055,2.3489580154418945,2.390625,49905600.0 1992-05-13,2.3489580154418945,2.3802080154418945,2.3125,2.3697919845581055,64320000.0 1992-05-14,2.3072919845581055,2.3541669845581055,2.2760419845581055,2.3489580154418945,72307200.0 1992-05-15,2.2916669845581055,2.3229169845581055,2.28125,2.296875,40814400.0 1992-05-18,2.3489580154418945,2.3645830154418945,2.3020830154418945,2.3072919845581055,37526400.0 1992-05-19,2.3854169845581055,2.3854169845581055,2.359375,2.359375,51240000.0 1992-05-20,2.4322919845581055,2.4375,2.3854169845581055,2.3854169845581055,58800000.0 1992-05-21,2.429687976837158,2.4375,2.4010419845581055,2.4375,48566400.0 1992-05-22,2.4114580154418945,2.4375,2.3958330154418945,2.4375,36969600.0 1992-05-26,2.40625,2.4375,2.3958330154418945,2.4166669845581055,38217600.0 1992-05-27,2.3958330154418945,2.421875,2.390625,2.4114580154418945,31166400.0 1992-05-28,2.4791669845581055,2.4895830154418945,2.3854169845581055,2.390625,62702400.0 1992-05-29,2.5208330154418945,2.546875,2.4895830154418945,2.4947919845581055,89918400.0 1992-06-01,2.5885419845581055,2.5885419845581055,2.5,2.5104169845581055,68529600.0 1992-06-02,2.5598959922790527,2.59375,2.546875,2.5885419845581055,42585600.0 1992-06-03,2.5625,2.5885419845581055,2.5520830154418945,2.5520830154418945,28190400.0 1992-06-04,2.554687976837158,2.5729169845581055,2.5520830154418945,2.5677080154418945,41755200.0 1992-06-05,2.5208330154418945,2.5625,2.515625,2.5520830154418945,40939200.0 1992-06-08,2.4635419845581055,2.5208330154418945,2.4635419845581055,2.515625,40228800.0 1992-06-09,2.3958330154418945,2.4791669845581055,2.375,2.46875,84604800.0 1992-06-10,2.34375,2.40625,2.3333330154418945,2.4010419845581055,65457600.0 1992-06-11,2.25,2.4010419845581055,2.2395830154418945,2.34375,130732800.0 1992-06-12,2.34375,2.3541669845581055,2.2682290077209473,2.296875,138028800.0 1992-06-15,2.367187976837158,2.4375,2.34375,2.34375,54940800.0 1992-06-16,2.273437976837158,2.390625,2.265625,2.359375,57376000.0 1992-06-17,2.261718988418579,2.289062976837158,2.234375,2.265625,70032000.0 1992-06-18,2.257812976837158,2.335937976837158,2.21875,2.28125,53356800.0 1992-06-19,2.296875,2.320312976837158,2.273437976837158,2.296875,43110400.0 1992-06-22,2.320312976837158,2.328125,2.234375,2.289062976837158,54080000.0 1992-06-23,2.296875,2.367187976837158,2.273437976837158,2.335937976837158,57420800.0 1992-06-24,2.257812976837158,2.304687976837158,2.242187976837158,2.304687976837158,34096000.0 1992-06-25,2.1875,2.257812976837158,2.078125,2.257812976837158,165340800.0 1992-06-26,2.085937976837158,2.179687976837158,2.054687976837158,2.171875,140982400.0 1992-06-29,2.257812976837158,2.273437976837158,2.132812976837158,2.140625,90963200.0 1992-06-30,2.1875,2.28125,2.171875,2.273437976837158,74048000.0 1992-07-01,2.253906011581421,2.273437976837158,2.171875,2.195312976837158,45136000.0 1992-07-02,2.183593988418579,2.28125,2.148437976837158,2.273437976837158,80563200.0 1992-07-06,2.171875,2.195312976837158,2.117187976837158,2.1875,36224000.0 1992-07-07,2.125,2.179687976837158,2.101562976837158,2.179687976837158,54396800.0 1992-07-08,2.144531011581421,2.15625,2.046875,2.125,93417600.0 1992-07-09,2.15625,2.210937976837158,2.132812976837158,2.15625,61174400.0 1992-07-10,2.171875,2.1875,2.113281011581421,2.164062976837158,28905600.0 1992-07-13,2.1875,2.226562976837158,2.140625,2.179687976837158,35113600.0 1992-07-14,2.222656011581421,2.234375,2.195312976837158,2.203125,41116800.0 1992-07-15,2.234375,2.289062976837158,2.21875,2.242187976837158,80172800.0 1992-07-16,2.257812976837158,2.257812976837158,2.210937976837158,2.21875,42291200.0 1992-07-17,2.195312976837158,2.25,2.179687976837158,2.242187976837158,59865600.0 1992-07-20,2.164062976837158,2.195312976837158,2.140625,2.171875,48707200.0 1992-07-21,2.242187976837158,2.273437976837158,2.171875,2.1875,45907200.0 1992-07-22,2.1875,2.242187976837158,2.171875,2.242187976837158,59008000.0 1992-07-23,2.21875,2.257812976837158,2.148437976837158,2.179687976837158,68441600.0 1992-07-24,2.273437976837158,2.304687976837158,2.21875,2.222656011581421,76259200.0 1992-07-27,2.28125,2.296875,2.257812976837158,2.273437976837158,30512000.0 1992-07-28,2.3125,2.328125,2.273437976837158,2.296875,45363200.0 1992-07-29,2.3125,2.335937976837158,2.25,2.328125,145273600.0 1992-07-30,2.285156011581421,2.328125,2.28125,2.296875,32035200.0 1992-07-31,2.273437976837158,2.296875,2.257812976837158,2.296875,35312000.0 1992-08-03,2.304687976837158,2.320312976837158,2.25,2.273437976837158,31516800.0 1992-08-04,2.308593988418579,2.328125,2.296875,2.3125,31430400.0 1992-08-05,2.25,2.304687976837158,2.226562976837158,2.304687976837158,60150400.0 1992-08-06,2.234375,2.25,2.195312976837158,2.234375,3705600.0 1992-08-07,2.210937976837158,2.304687976837158,2.203125,2.234375,55008000.0 1992-08-10,2.214843988418579,2.265625,2.210937976837158,2.21875,42067200.0 1992-08-11,2.230468988418579,2.246093988418579,2.1875,2.226562976837158,33436800.0 1992-08-12,2.21875,2.265625,2.210937976837158,2.242187976837158,30441600.0 1992-08-13,2.214843988418579,2.242187976837158,2.203125,2.226562976837158,28227200.0 1992-08-14,2.21875,2.242187976837158,2.210937976837158,2.21875,33942400.0 1992-08-17,2.171875,2.21875,2.171875,2.210937976837158,63318400.0 1992-08-18,2.171875,2.210937976837158,2.125,2.15625,66313600.0 1992-08-19,2.164062976837158,2.203125,2.148437976837158,2.171875,27433600.0 1992-08-20,2.199218988418579,2.210937976837158,2.15625,2.171875,36534400.0 1992-08-21,2.179687976837158,2.214843988418579,2.15625,2.203125,52710400.0 1992-08-24,2.15625,2.1875,2.148437976837158,2.175781011581421,42800000.0 1992-08-25,2.199218988418579,2.210937976837158,2.140625,2.148437976837158,37123200.0 1992-08-26,2.238281011581421,2.257812976837158,2.195312976837158,2.195312976837158,50016000.0 1992-08-27,2.300781011581421,2.3125,2.25,2.25,88028800.0 1992-08-28,2.324218988418579,2.328125,2.296875,2.296875,49468800.0 1992-08-31,2.328125,2.34375,2.296875,2.320312976837158,25651200.0 1992-09-01,2.328125,2.332031011581421,2.289062976837158,2.3125,30825600.0 1992-09-02,2.355468988418579,2.367187976837158,2.304687976837158,2.328125,61955200.0 1992-09-03,2.394531011581421,2.414062976837158,2.359375,2.367187976837158,85296000.0 1992-09-04,2.375,2.390625,2.359375,2.382812976837158,28585600.0 1992-09-08,2.398437976837158,2.402343988418579,2.351562976837158,2.375,49376000.0 1992-09-09,2.441406011581421,2.449218988418579,2.390625,2.398437976837158,60982400.0 1992-09-10,2.46875,2.46875,2.421875,2.445312976837158,53302400.0 1992-09-11,2.460937976837158,2.476562976837158,2.4375,2.453125,30796800.0 1992-09-14,2.554687976837158,2.5625,2.492187976837158,2.492187976837158,95100800.0 1992-09-15,2.539062976837158,2.554687976837158,2.5,2.546875,44614400.0 1992-09-16,2.511718988418579,2.554687976837158,2.484375,2.492187976837158,35708800.0 1992-09-17,2.535156011581421,2.546875,2.507812976837158,2.515625,23590400.0 1992-09-18,2.496093988418579,2.546875,2.449218988418579,2.539062976837158,71683200.0 1992-09-21,2.472656011581421,2.484375,2.445312976837158,2.460937976837158,31811200.0 1992-09-22,2.429687976837158,2.472656011581421,2.421875,2.46875,30777600.0 1992-09-23,2.472656011581421,2.492187976837158,2.421875,2.429687976837158,37654400.0 1992-09-24,2.507812976837158,2.515625,2.476562976837158,2.476562976837158,36953600.0 1992-09-25,2.460937976837158,2.511718988418579,2.375,2.507812976837158,41817600.0 1992-09-28,2.40625,2.445312976837158,2.382812976837158,2.390625,52854400.0 1992-09-29,2.460937976837158,2.46875,2.40625,2.40625,39392000.0 1992-09-30,2.515625,2.515625,2.460937976837158,2.492187976837158,59843200.0 1992-10-01,2.488281011581421,2.53125,2.484375,2.5,47804800.0 1992-10-02,2.460937976837158,2.492187976837158,2.4375,2.476562976837158,36803200.0 1992-10-05,2.554687976837158,2.554687976837158,2.367187976837158,2.453125,71347200.0 1992-10-06,2.578125,2.609375,2.539062976837158,2.570312976837158,74316800.0 1992-10-07,2.535156011581421,2.632812976837158,2.53125,2.578125,58153600.0 1992-10-08,2.605468988418579,2.640625,2.554687976837158,2.570312976837158,59532800.0 1992-10-09,2.574218988418579,2.609375,2.546875,2.609375,40182400.0 1992-10-12,2.621093988418579,2.625,2.585937976837158,2.59375,34700800.0 1992-10-13,2.632812976837158,2.667968988418579,2.601562976837158,2.648437976837158,86643200.0 1992-10-14,2.609375,2.65625,2.59375,2.636718988418579,47456000.0 1992-10-15,2.640625,2.648437976837158,2.585937976837158,2.601562976837158,35942400.0 1992-10-16,2.667968988418579,2.671875,2.617187976837158,2.648437976837158,47644800.0 1992-10-19,2.746093988418579,2.757812976837158,2.65625,2.65625,83280000.0 1992-10-20,2.746093988418579,2.804687976837158,2.71875,2.757812976837158,84150400.0 1992-10-21,2.8125,2.8125,2.742187976837158,2.757812976837158,60396800.0 1992-10-22,2.804687976837158,2.820312976837158,2.757812976837158,2.8125,49174400.0 1992-10-23,2.769531011581421,2.820312976837158,2.757812976837158,2.820312976837158,46006400.0 1992-10-26,2.8125,2.820312976837158,2.742187976837158,2.765625,40121600.0 1992-10-27,2.75,2.820312976837158,2.734375,2.8125,49116800.0 1992-10-28,2.765625,2.773437976837158,2.726562976837158,2.757812976837158,36172800.0 1992-10-29,2.8125,2.8125,2.765625,2.773437976837158,32774400.0 1992-10-30,2.773437976837158,2.8125,2.765625,2.808593988418579,24998400.0 1992-11-02,2.800781011581421,2.8125,2.742187976837158,2.78125,31091200.0 1992-11-03,2.757812976837158,2.804687976837158,2.738281011581421,2.796875,35267200.0 1992-11-04,2.765625,2.804687976837158,2.75,2.757812976837158,23657600.0 1992-11-05,2.871093988418579,2.882812976837158,2.757812976837158,2.78125,90361600.0 1992-11-06,2.898437976837158,2.914062976837158,2.851562976837158,2.867187976837158,61155200.0 1992-11-09,2.871093988418579,2.898437976837158,2.828125,2.898437976837158,54796800.0 1992-11-10,2.902343988418579,2.914062976837158,2.859375,2.875,38710400.0 1992-11-11,2.929687976837158,2.96875,2.882812976837158,2.898437976837158,60748800.0 1992-11-12,2.921875,2.945312976837158,2.875,2.929687976837158,46960000.0 1992-11-13,2.914062976837158,2.929687976837158,2.890625,2.921875,25811200.0 1992-11-16,2.898437976837158,2.921875,2.882812976837158,2.90625,19312000.0 1992-11-17,2.8125,2.9375,2.789062976837158,2.902343988418579,56649600.0 1992-11-18,2.875,2.890625,2.808593988418579,2.828125,33273600.0 1992-11-19,2.9375,2.96875,2.882812976837158,2.882812976837158,46857600.0 1992-11-20,2.96875,2.96875,2.929687976837158,2.9375,41113600.0 1992-11-23,2.765625,2.867187976837158,2.726562976837158,2.820312976837158,309884800.0 1992-11-24,2.859375,2.898437976837158,2.789062976837158,2.851562976837158,145513600.0 1992-11-25,2.847656011581421,2.890625,2.820312976837158,2.875,53152000.0 1992-11-27,2.867187976837158,2.890625,2.84375,2.859375,17593600.0 1992-11-30,2.910156011581421,2.914062976837158,2.867187976837158,2.890625,35251200.0 1992-12-01,2.910156011581421,2.921875,2.875,2.898437976837158,33593600.0 1992-12-02,2.835937976837158,2.921875,2.828125,2.90625,49881600.0 1992-12-03,2.863281011581421,2.890625,2.828125,2.835937976837158,26048000.0 1992-12-04,2.867187976837158,2.890625,2.851562976837158,2.859375,23548800.0 1992-12-07,2.917968988418579,2.921875,2.84375,2.875,46422400.0 1992-12-08,2.890625,2.9375,2.859375,2.929687976837158,26908800.0 1992-12-09,2.875,2.914062976837158,2.851562976837158,2.867187976837158,26048000.0 1992-12-10,2.78125,2.867187976837158,2.765625,2.8125,89296000.0 1992-12-11,2.699218988418579,2.78125,2.679687976837158,2.765625,112934400.0 1992-12-14,2.722656011581421,2.757812976837158,2.703125,2.710937976837158,51286400.0 1992-12-15,2.699218988418579,2.742187976837158,2.671875,2.726562976837158,45289600.0 1992-12-16,2.71875,2.757812976837158,2.664062976837158,2.703125,73792000.0 1992-12-17,2.8125,2.820312976837158,2.71875,2.726562976837158,51859200.0 1992-12-18,2.8125,2.820312976837158,2.765625,2.78125,74387200.0 1992-12-21,2.828125,2.875,2.789062976837158,2.804687976837158,64928000.0 1992-12-22,2.742187976837158,2.859375,2.71875,2.84375,56928000.0 1992-12-23,2.726562976837158,2.757812976837158,2.6875,2.75,59974400.0 1992-12-24,2.726562976837158,2.726562976837158,2.6875,2.726562976837158,32723200.0 1992-12-28,2.734375,2.742187976837158,2.6875,2.726562976837158,45731200.0 1992-12-29,2.703125,2.734375,2.695312976837158,2.726562976837158,60035200.0 1992-12-30,2.683593988418579,2.71875,2.664062976837158,2.710937976837158,50860800.0 1992-12-31,2.667968988418579,2.695312976837158,2.664062976837158,2.6875,30851200.0 1993-01-04,2.660156011581421,2.679687976837158,2.640625,2.65625,72646400.0 1993-01-05,2.703125,2.710937976837158,2.648437976837158,2.65625,71529600.0 1993-01-06,2.78125,2.789062976837158,2.710937976837158,2.71875,87440000.0 1993-01-07,2.726562976837158,2.808593988418579,2.71875,2.78125,58748800.0 1993-01-08,2.722656011581421,2.757812976837158,2.695312976837158,2.726562976837158,43977600.0 1993-01-11,2.785156011581421,2.789062976837158,2.695312976837158,2.726562976837158,58348800.0 1993-01-12,2.804687976837158,2.851562976837158,2.773437976837158,2.78125,85129600.0 1993-01-13,2.851562976837158,2.882812976837158,2.757812976837158,2.796875,83696000.0 1993-01-14,2.851562976837158,2.9375,2.828125,2.882812976837158,121264000.0 1993-01-15,2.804687976837158,2.84375,2.71875,2.734375,181958400.0 1993-01-18,2.789062976837158,2.804687976837158,2.757812976837158,2.796875,50611200.0 1993-01-19,2.761718988418579,2.789062976837158,2.757812976837158,2.78125,52960000.0 1993-01-20,2.761718988418579,2.78125,2.742187976837158,2.765625,47968000.0 1993-01-21,2.796875,2.8125,2.710937976837158,2.742187976837158,73363200.0 1993-01-22,2.792968988418579,2.820312976837158,2.773437976837158,2.804687976837158,49088000.0 1993-01-25,2.765625,2.820312976837158,2.742187976837158,2.789062976837158,49609600.0 1993-01-26,2.75,2.8125,2.734375,2.765625,42345600.0 1993-01-27,2.695312976837158,2.742187976837158,2.671875,2.734375,64192000.0 1993-01-28,2.71875,2.722656011581421,2.648437976837158,2.695312976837158,77030400.0 1993-01-29,2.703125,2.75,2.679687976837158,2.734375,39424000.0 1993-02-01,2.734375,2.75,2.671875,2.695312976837158,42854400.0 1993-02-02,2.78125,2.796875,2.726562976837158,2.730468988418579,70371200.0 1993-02-03,2.761718988418579,2.820312976837158,2.75,2.796875,71728000.0 1993-02-04,2.65625,2.742187976837158,2.640625,2.742187976837158,124214400.0 1993-02-05,2.78125,2.796875,2.570312976837158,2.648437976837158,177216000.0 1993-02-08,2.679687976837158,2.78125,2.65625,2.765625,92665600.0 1993-02-09,2.621093988418579,2.726562976837158,2.609375,2.710937976837158,64550400.0 1993-02-10,2.671875,2.695312976837158,2.625,2.640625,39193600.0 1993-02-11,2.664062976837158,2.703125,2.648437976837158,2.695312976837158,31635200.0 1993-02-12,2.613281011581421,2.664062976837158,2.601562976837158,2.664062976837158,34752000.0 1993-02-16,2.503906011581421,2.617187976837158,2.492187976837158,2.589843988418579,91180800.0 1993-02-17,2.507812976837158,2.539062976837158,2.414062976837158,2.53125,121913600.0 1993-02-18,2.550781011581421,2.585937976837158,2.46875,2.539062976837158,138553600.0 1993-02-19,2.492187976837158,2.5625,2.484375,2.558593988418579,97094400.0 1993-02-22,2.398437976837158,2.53125,2.398437976837158,2.492187976837158,76256000.0 1993-02-23,2.484375,2.515625,2.398437976837158,2.4375,105974400.0 1993-02-24,2.621093988418579,2.625,2.460937976837158,2.46875,77548800.0 1993-02-25,2.636718988418579,2.65625,2.578125,2.578125,60806400.0 1993-02-26,2.605468988418579,2.65625,2.59375,2.632812976837158,29833600.0 1993-03-01,2.546875,2.617187976837158,2.539062976837158,2.617187976837158,26432000.0 1993-03-02,2.644531011581421,2.648437976837158,2.539062976837158,2.554687976837158,38380800.0 1993-03-03,2.648437976837158,2.671875,2.609375,2.648437976837158,42352000.0 1993-03-04,2.617187976837158,2.648437976837158,2.554687976837158,2.648437976837158,56659200.0 1993-03-05,2.585937976837158,2.65625,2.578125,2.609375,35724800.0 1993-03-08,2.613281011581421,2.640625,2.5625,2.582031011581421,48022400.0 1993-03-09,2.632812976837158,2.65625,2.617187976837158,2.625,41312000.0 1993-03-10,2.65625,2.679687976837158,2.609375,2.640625,26592000.0 1993-03-11,2.703125,2.742187976837158,2.65625,2.664062976837158,57779200.0 1993-03-12,2.78125,2.789062976837158,2.664062976837158,2.6875,73580800.0 1993-03-15,2.738281011581421,2.789062976837158,2.71875,2.789062976837158,35347200.0 1993-03-16,2.742187976837158,2.773437976837158,2.71875,2.757812976837158,36336000.0 1993-03-17,2.667968988418579,2.734375,2.664062976837158,2.710937976837158,39644800.0 1993-03-18,2.664062976837158,2.710937976837158,2.65625,2.679687976837158,34406400.0 1993-03-19,2.632812976837158,2.679687976837158,2.625,2.679687976837158,45404800.0 1993-03-22,2.605468988418579,2.625,2.578125,2.601562976837158,34083200.0 1993-03-23,2.597656011581421,2.65625,2.59375,2.609375,34409600.0 1993-03-24,2.695312976837158,2.710937976837158,2.59375,2.601562976837158,50576000.0 1993-03-25,2.730468988418579,2.757812976837158,2.699218988418579,2.703125,43833600.0 1993-03-26,2.707031011581421,2.757812976837158,2.6875,2.75,28380800.0 1993-03-29,2.71875,2.765625,2.710937976837158,2.710937976837158,48262400.0 1993-03-30,2.84375,2.851562976837158,2.726562976837158,2.765625,140777600.0 1993-03-31,2.890625,2.945312976837158,2.835937976837158,2.851562976837158,179660800.0 1993-04-01,2.90625,2.960937976837158,2.890625,2.890625,100412800.0 1993-04-02,2.804687976837158,2.875,2.804687976837158,2.867187976837158,73251200.0 1993-04-05,2.859375,2.882812976837158,2.75,2.773437976837158,61187200.0 1993-04-06,2.804687976837158,2.90625,2.789062976837158,2.867187976837158,55699200.0 1993-04-07,2.820312976837158,2.828125,2.789062976837158,2.8125,39417600.0 1993-04-08,2.78125,2.820312976837158,2.757812976837158,2.8125,40185600.0 1993-04-12,2.816406011581421,2.851562976837158,2.765625,2.773437976837158,48976000.0 1993-04-13,2.777343988418579,2.882812976837158,2.773437976837158,2.820312976837158,53337600.0 1993-04-14,2.78125,2.820312976837158,2.742187976837158,2.78125,38592000.0 1993-04-15,2.722656011581421,2.808593988418579,2.6875,2.75,109152000.0 1993-04-16,2.71875,2.742187976837158,2.671875,2.726562976837158,49600000.0 1993-04-19,2.71875,2.726562976837158,2.65625,2.71875,45673600.0 1993-04-20,2.710937976837158,2.734375,2.65625,2.710937976837158,46009600.0 1993-04-21,2.652343988418579,2.710937976837158,2.632812976837158,2.710937976837158,92528000.0 1993-04-22,2.601562976837158,2.65625,2.589843988418579,2.640625,79872000.0 1993-04-23,2.542968988418579,2.601562976837158,2.523437976837158,2.59375,89296000.0 1993-04-26,2.511718988418579,2.578125,2.492187976837158,2.546875,65376000.0 1993-04-27,2.578125,2.585937976837158,2.507812976837158,2.515625,58208000.0 1993-04-28,2.6875,2.6875,2.585937976837158,2.59375,55372800.0 1993-04-29,2.671875,2.679687976837158,2.625,2.679687976837158,49660800.0 1993-04-30,2.671875,2.710937976837158,2.65625,2.65625,46825600.0 1993-05-03,2.691406011581421,2.71875,2.65625,2.671875,38096000.0 1993-05-04,2.75,2.765625,2.703125,2.710937976837158,49664000.0 1993-05-05,2.789062976837158,2.8125,2.734375,2.75,51868800.0 1993-05-06,2.726562976837158,2.804687976837158,2.710937976837158,2.78125,47244800.0 1993-05-07,2.71875,2.742187976837158,2.703125,2.726562976837158,31798400.0 1993-05-10,2.785156011581421,2.8125,2.75,2.765625,69091200.0 1993-05-11,2.742187976837158,2.773437976837158,2.726562976837158,2.757812976837158,38220800.0 1993-05-12,2.695312976837158,2.75,2.679687976837158,2.734375,48272000.0 1993-05-13,2.679687976837158,2.6875,2.640625,2.679687976837158,43708800.0 1993-05-14,2.671875,2.710937976837158,2.648437976837158,2.6875,49116800.0 1993-05-17,2.703125,2.707031011581421,2.664062976837158,2.679687976837158,27763200.0 1993-05-18,2.765625,2.773437976837158,2.703125,2.710937976837158,84185600.0 1993-05-19,2.890625,2.90625,2.796875,2.835937976837158,181017600.0 1993-05-20,2.941406011581421,2.976562976837158,2.875,2.882812976837158,150256000.0 1993-05-21,2.890625,2.945312976837158,2.875,2.921875,75500800.0 1993-05-24,2.878906011581421,2.9375,2.875,2.882812976837158,64252800.0 1993-05-25,2.851562976837158,2.875,2.8125,2.867187976837158,36716800.0 1993-05-26,2.976562976837158,2.976562976837158,2.851562976837158,2.859375,87484800.0 1993-05-27,2.941406011581421,2.984375,2.90625,2.96875,95052800.0 1993-05-28,2.894531011581421,2.929687976837158,2.867187976837158,2.921875,35136000.0 1993-06-01,3.007812976837158,3.0625,2.898437976837158,2.90625,173088000.0 1993-06-02,2.992187976837158,3.046875,2.976562976837158,2.992187976837158,70710400.0 1993-06-03,2.957031011581421,3.0,2.953125,2.992187976837158,23936000.0 1993-06-04,2.9375,2.953125,2.921875,2.9375,32652800.0 1993-06-07,2.914062976837158,2.992187976837158,2.90625,2.945312976837158,52761600.0 1993-06-08,2.882812976837158,2.914062976837158,2.835937976837158,2.90625,48131200.0 1993-06-09,2.84375,2.90625,2.835937976837158,2.898437976837158,62480000.0 1993-06-10,2.847656011581421,2.890625,2.796875,2.851562976837158,56544000.0 1993-06-11,2.792968988418579,2.890625,2.78125,2.867187976837158,67542400.0 1993-06-14,2.882812976837158,2.882812976837158,2.820312976837158,2.84375,40489600.0 1993-06-15,2.890625,2.90625,2.859375,2.90625,42345600.0 1993-06-16,2.851562976837158,2.914062976837158,2.789062976837158,2.898437976837158,66966400.0 1993-06-17,2.839843988418579,2.867187976837158,2.828125,2.859375,28083200.0 1993-06-18,2.734375,2.851562976837158,2.71875,2.828125,75910400.0 1993-06-21,2.769531011581421,2.789062976837158,2.71875,2.773437976837158,68102400.0 1993-06-22,2.75,2.804687976837158,2.726562976837158,2.789062976837158,41062400.0 1993-06-23,2.769531011581421,2.789062976837158,2.742187976837158,2.75,33129600.0 1993-06-24,2.765625,2.796875,2.726562976837158,2.757812976837158,35782400.0 1993-06-25,2.765625,2.789062976837158,2.710937976837158,2.765625,45484800.0 1993-06-28,2.820312976837158,2.820312976837158,2.765625,2.773437976837158,52224000.0 1993-06-29,2.78125,2.867187976837158,2.765625,2.820312976837158,42361600.0 1993-06-30,2.75,2.820312976837158,2.726562976837158,2.789062976837158,56422400.0 1993-07-01,2.722656011581421,2.765625,2.703125,2.757812976837158,57907200.0 1993-07-02,2.726562976837158,2.734375,2.703125,2.726562976837158,25404800.0 1993-07-06,2.6875,2.742187976837158,2.664062976837158,2.710937976837158,47721600.0 1993-07-07,2.605468988418579,2.632812976837158,2.539062976837158,2.566406011581421,182569600.0 1993-07-08,2.652343988418579,2.671875,2.625,2.625,70105600.0 1993-07-09,2.644531011581421,2.65625,2.609375,2.65625,50000000.0 1993-07-12,2.617187976837158,2.648437976837158,2.609375,2.648437976837158,26540800.0 1993-07-13,2.585937976837158,2.625,2.578125,2.625,36476800.0 1993-07-14,2.632812976837158,2.671875,2.578125,2.59375,43491200.0 1993-07-15,2.609375,2.632812976837158,2.585937976837158,2.632812976837158,34432000.0 1993-07-16,2.535156011581421,2.601562976837158,2.523437976837158,2.601562976837158,86217600.0 1993-07-19,2.460937976837158,2.507812976837158,2.4375,2.484375,122435200.0 1993-07-20,2.515625,2.515625,2.4375,2.476562976837158,74822400.0 1993-07-21,2.46875,2.46875,2.398437976837158,2.453125,178963200.0 1993-07-22,2.425781011581421,2.554687976837158,2.398437976837158,2.523437976837158,147584000.0 1993-07-23,2.425781011581421,2.445312976837158,2.398437976837158,2.40625,92790400.0 1993-07-26,2.445312976837158,2.476562976837158,2.429687976837158,2.445312976837158,65801600.0 1993-07-27,2.359375,2.460937976837158,2.359375,2.453125,112220800.0 1993-07-28,2.445312976837158,2.484375,2.335937976837158,2.375,113459200.0 1993-07-29,2.46875,2.523437976837158,2.421875,2.4375,96534400.0 1993-07-30,2.3125,2.320312976837158,2.25,2.28125,287936000.0 1993-08-02,2.273437976837158,2.367187976837158,2.257812976837158,2.335937976837158,148208000.0 1993-08-03,2.28125,2.289062976837158,2.25,2.28125,85136000.0 1993-08-04,2.28125,2.304687976837158,2.242187976837158,2.289062976837158,94416000.0 1993-08-05,2.335937976837158,2.34375,2.289062976837158,2.296875,67910400.0 1993-08-06,2.289062976837158,2.371093988418579,2.273437976837158,2.335937976837158,71760000.0 1993-08-09,2.28125,2.3125,2.257812976837158,2.289062976837158,70876800.0 1993-08-10,2.21875,2.289062976837158,2.199218988418579,2.28125,192028800.0 1993-08-11,2.261718988418579,2.28125,2.222656011581421,2.226562976837158,95974400.0 1993-08-12,2.3125,2.328125,2.257812976837158,2.265625,77366400.0 1993-08-13,2.351562976837158,2.367187976837158,2.28125,2.3125,61900800.0 1993-08-16,2.429687976837158,2.445312976837158,2.359375,2.367187976837158,78451200.0 1993-08-17,2.414062976837158,2.453125,2.375,2.4375,54272000.0 1993-08-18,2.414062976837158,2.476562976837158,2.390625,2.429687976837158,66012800.0 1993-08-19,2.320312976837158,2.433593988418579,2.304687976837158,2.414062976837158,114742400.0 1993-08-20,2.382812976837158,2.398437976837158,2.289062976837158,2.296875,73683200.0 1993-08-23,2.40625,2.445312976837158,2.359375,2.359375,59472000.0 1993-08-24,2.371093988418579,2.40625,2.367187976837158,2.390625,39417600.0 1993-08-25,2.320312976837158,2.375,2.277343988418579,2.34375,68800000.0 1993-08-26,2.253906011581421,2.304687976837158,2.234375,2.296875,136256000.0 1993-08-27,2.246093988418579,2.265625,2.226562976837158,2.257812976837158,67763200.0 1993-08-30,2.269531011581421,2.289062976837158,2.242187976837158,2.265625,54012800.0 1993-08-31,2.347656011581421,2.359375,2.296875,2.304687976837158,93020800.0 1993-09-01,2.398437976837158,2.414062976837158,2.34375,2.351562976837158,86035200.0 1993-09-02,2.394531011581421,2.453125,2.378906011581421,2.414062976837158,55497600.0 1993-09-03,2.367187976837158,2.398437976837158,2.351562976837158,2.390625,26800000.0 1993-09-07,2.335937976837158,2.382812976837158,2.320312976837158,2.367187976837158,38659200.0 1993-09-08,2.328125,2.335937976837158,2.289062976837158,2.3125,54777600.0 1993-09-09,2.382812976837158,2.390625,2.328125,2.34375,29856000.0 1993-09-10,2.4375,2.445312976837158,2.382812976837158,2.40625,56540800.0 1993-09-13,2.386718988418579,2.453125,2.382812976837158,2.453125,33481600.0 1993-09-14,2.351562976837158,2.382812976837158,2.320312976837158,2.375,57756800.0 1993-09-15,2.390625,2.398437976837158,2.324218988418579,2.367187976837158,60428800.0 1993-09-16,2.375,2.414062976837158,2.367187976837158,2.398437976837158,25641600.0 1993-09-17,2.375,2.390625,2.351562976837158,2.359375,25286400.0 1993-09-20,2.363281011581421,2.429687976837158,2.34375,2.382812976837158,34691200.0 1993-09-21,2.375,2.417968988418579,2.335937976837158,2.359375,57846400.0 1993-09-22,2.414062976837158,2.4375,2.351562976837158,2.375,72051200.0 1993-09-23,2.460937976837158,2.476562976837158,2.398437976837158,2.414062976837158,72214400.0 1993-09-24,2.5,2.523437976837158,2.453125,2.453125,91481600.0 1993-09-27,2.570312976837158,2.578125,2.539062976837158,2.554687976837158,73472000.0 1993-09-28,2.625,2.632812976837158,2.570312976837158,2.570312976837158,84012800.0 1993-09-29,2.59375,2.625,2.523437976837158,2.617187976837158,87529600.0 1993-09-30,2.578125,2.601562976837158,2.570312976837158,2.585937976837158,38400000.0 1993-10-01,2.5625,2.601562976837158,2.5625,2.578125,46048000.0 1993-10-04,2.582031011581421,2.625,2.578125,2.578125,40505600.0 1993-10-05,2.601562976837158,2.648437976837158,2.578125,2.585937976837158,86931200.0 1993-10-06,2.652343988418579,2.671875,2.59375,2.601562976837158,77321600.0 1993-10-07,2.628906011581421,2.679687976837158,2.617187976837158,2.65625,41596800.0 1993-10-08,2.640625,2.648437976837158,2.570312976837158,2.632812976837158,38086400.0 1993-10-11,2.625,2.648437976837158,2.570312976837158,2.640625,36457600.0 1993-10-12,2.632812976837158,2.664062976837158,2.570312976837158,2.632812976837158,79296000.0 1993-10-13,2.601562976837158,2.632812976837158,2.539062976837158,2.617187976837158,62409600.0 1993-10-14,2.566406011581421,2.625,2.5625,2.617187976837158,63257600.0 1993-10-15,2.523437976837158,2.59375,2.507812976837158,2.570312976837158,126425600.0 1993-10-18,2.59375,2.601562976837158,2.523437976837158,2.53125,67750400.0 1993-10-19,2.507812976837158,2.625,2.484375,2.5625,91392000.0 1993-10-20,2.53125,2.554687976837158,2.476562976837158,2.515625,81590400.0 1993-10-21,2.484375,2.5,2.4375,2.460937976837158,127142400.0 1993-10-22,2.511718988418579,2.523437976837158,2.476562976837158,2.476562976837158,47625600.0 1993-10-25,2.515625,2.539062976837158,2.46875,2.515625,48553600.0 1993-10-26,2.484375,2.523437976837158,2.476562976837158,2.515625,66944000.0 1993-10-27,2.496093988418579,2.515625,2.484375,2.484375,45564800.0 1993-10-28,2.46875,2.515625,2.460937976837158,2.492187976837158,56009600.0 1993-10-29,2.503906011581421,2.507812976837158,2.476562976837158,2.484375,39843200.0 1993-11-01,2.527343988418579,2.546875,2.492187976837158,2.507812976837158,30163200.0 1993-11-02,2.507812976837158,2.546875,2.484375,2.539062976837158,42422400.0 1993-11-03,2.453125,2.515625,2.429687976837158,2.5,56796800.0 1993-11-04,2.390625,2.46875,2.390625,2.460937976837158,63177600.0 1993-11-05,2.460937976837158,2.46875,2.375,2.382812976837158,56432000.0 1993-11-08,2.453125,2.484375,2.429687976837158,2.46875,28819200.0 1993-11-09,2.445312976837158,2.5,2.4375,2.46875,36320000.0 1993-11-10,2.542968988418579,2.550781011581421,2.46875,2.5,57177600.0 1993-11-11,2.550781011581421,2.578125,2.53125,2.539062976837158,31158400.0 1993-11-12,2.558593988418579,2.578125,2.554687976837158,2.554687976837158,34339200.0 1993-11-15,2.515625,2.5625,2.515625,2.5625,29244800.0 1993-11-16,2.570312976837158,2.585937976837158,2.515625,2.53125,47664000.0 1993-11-17,2.523437976837158,2.59375,2.523437976837158,2.585937976837158,72217600.0 1993-11-18,2.507812976837158,2.546875,2.5,2.523437976837158,48438400.0 1993-11-19,2.503906011581421,2.507812976837158,2.484375,2.492187976837158,38403200.0 1993-11-22,2.40625,2.492187976837158,2.390625,2.492187976837158,80355200.0 1993-11-23,2.417968988418579,2.453125,2.414062976837158,2.429687976837158,98256000.0 1993-11-24,2.460937976837158,2.492187976837158,2.421875,2.421875,32467200.0 1993-11-26,2.46875,2.476562976837158,2.460937976837158,2.46875,6403200.0 1993-11-29,2.484375,2.5,2.46875,2.46875,32105600.0 1993-11-30,2.5,2.515625,2.445312976837158,2.453125,44153600.0 1993-12-01,2.546875,2.570312976837158,2.515625,2.515625,58886400.0 1993-12-02,2.589843988418579,2.59375,2.554687976837158,2.5625,51936000.0 1993-12-03,2.679687976837158,2.703125,2.609375,2.617187976837158,114502400.0 1993-12-06,2.652343988418579,2.671875,2.625,2.65625,59337600.0 1993-12-07,2.671875,2.6875,2.65625,2.65625,32780800.0 1993-12-08,2.609375,2.617187976837158,2.570312976837158,2.59375,105900800.0 1993-12-09,2.535156011581421,2.609375,2.515625,2.609375,61465600.0 1993-12-10,2.558593988418579,2.570312976837158,2.523437976837158,2.539062976837158,19916800.0 1993-12-13,2.542968988418579,2.5625,2.523437976837158,2.546875,20112000.0 1993-12-14,2.5,2.546875,2.476562976837158,2.53125,47414400.0 1993-12-15,2.492187976837158,2.53125,2.492187976837158,2.5,35219200.0 1993-12-16,2.5,2.53125,2.492187976837158,2.5,29113600.0 1993-12-17,2.515625,2.515625,2.492187976837158,2.515625,26112000.0 1993-12-20,2.5625,2.5625,2.515625,2.53125,35462400.0 1993-12-21,2.578125,2.578125,2.546875,2.5625,31008000.0 1993-12-22,2.535156011581421,2.578125,2.53125,2.570312976837158,24169600.0 1993-12-23,2.527343988418579,2.570312976837158,2.523437976837158,2.53125,31820800.0 1993-12-27,2.515625,2.539062976837158,2.492187976837158,2.523437976837158,24537600.0 1993-12-28,2.585937976837158,2.59375,2.515625,2.515625,27776000.0 1993-12-29,2.546875,2.609375,2.515625,2.585937976837158,48988800.0 1993-12-30,2.539062976837158,2.570312976837158,2.523437976837158,2.554687976837158,25328000.0 1993-12-31,2.519531011581421,2.546875,2.507812976837158,2.53125,22995200.0 1994-01-03,2.503906011581421,2.523437976837158,2.476562976837158,2.515625,36646400.0 1994-01-04,2.515625,2.523437976837158,2.476562976837158,2.507812976837158,45302400.0 1994-01-05,2.570312976837158,2.578125,2.5,2.507812976837158,53974400.0 1994-01-06,2.644531011581421,2.648437976837158,2.578125,2.582031011581421,82006400.0 1994-01-07,2.664062976837158,2.679687976837158,2.601562976837158,2.632812976837158,70832000.0 1994-01-10,2.679687976837158,2.703125,2.65625,2.65625,74185600.0 1994-01-11,2.664062976837158,2.6875,2.636718988418579,2.65625,35360000.0 1994-01-12,2.671875,2.679687976837158,2.617187976837158,2.65625,39488000.0 1994-01-13,2.667968988418579,2.671875,2.625,2.648437976837158,40755200.0 1994-01-14,2.675781011581421,2.6875,2.648437976837158,2.671875,45216000.0 1994-01-17,2.648437976837158,2.6875,2.640625,2.664062976837158,30755200.0 1994-01-18,2.644531011581421,2.671875,2.625,2.664062976837158,43686400.0 1994-01-19,2.601562976837158,2.632812976837158,2.578125,2.617187976837158,76563200.0 1994-01-20,2.695312976837158,2.699218988418579,2.601562976837158,2.601562976837158,145004800.0 1994-01-21,2.695312976837158,2.71875,2.65625,2.695312976837158,99078400.0 1994-01-24,2.664062976837158,2.71875,2.65625,2.6875,38374400.0 1994-01-25,2.660156011581421,2.667968988418579,2.625,2.664062976837158,70361600.0 1994-01-26,2.632812976837158,2.65625,2.625,2.65625,50489600.0 1994-01-27,2.632812976837158,2.648437976837158,2.601562976837158,2.625,51129600.0 1994-01-28,2.652343988418579,2.671875,2.632812976837158,2.640625,41875200.0 1994-01-31,2.660156011581421,2.683593988418579,2.648437976837158,2.664062976837158,62566400.0 1994-02-01,2.660156011581421,2.679687976837158,2.640625,2.65625,44003200.0 1994-02-02,2.625,2.671875,2.625,2.648437976837158,40924800.0 1994-02-03,2.640625,2.640625,2.609375,2.632812976837158,31792000.0 1994-02-04,2.539062976837158,2.640625,2.539062976837158,2.625,78217600.0 1994-02-07,2.523437976837158,2.539062976837158,2.484375,2.492187976837158,118851200.0 1994-02-08,2.460937976837158,2.515625,2.4375,2.515625,149875200.0 1994-02-09,2.488281011581421,2.507812976837158,2.4375,2.453125,98585600.0 1994-02-10,2.480468988418579,2.523437976837158,2.46875,2.492187976837158,66620800.0 1994-02-11,2.460937976837158,2.484375,2.4375,2.476562976837158,53747200.0 1994-02-14,2.472656011581421,2.484375,2.460937976837158,2.46875,55270400.0 1994-02-15,2.492187976837158,2.507812976837158,2.476562976837158,2.492187976837158,28876800.0 1994-02-16,2.460937976837158,2.507812976837158,2.460937976837158,2.507812976837158,43731200.0 1994-02-17,2.457031011581421,2.484375,2.4375,2.46875,85017600.0 1994-02-18,2.5,2.523437976837158,2.453125,2.453125,79465600.0 1994-02-22,2.484375,2.507812976837158,2.453125,2.5,63235200.0 1994-02-23,2.53125,2.5625,2.445312976837158,2.492187976837158,139462400.0 1994-02-24,2.496093988418579,2.523437976837158,2.476562976837158,2.5,82553600.0 1994-02-25,2.53125,2.539062976837158,2.492187976837158,2.507812976837158,52995200.0 1994-02-28,2.578125,2.59375,2.53125,2.539062976837158,55494400.0 1994-03-01,2.601562976837158,2.601562976837158,2.570312976837158,2.59375,48070400.0 1994-03-02,2.585937976837158,2.59375,2.53125,2.554687976837158,68499200.0 1994-03-03,2.53125,2.601562976837158,2.515625,2.59375,31564800.0 1994-03-04,2.53125,2.546875,2.515625,2.53125,25705600.0 1994-03-07,2.539062976837158,2.570312976837158,2.523437976837158,2.539062976837158,30540800.0 1994-03-08,2.53125,2.539062976837158,2.492187976837158,2.539062976837158,24723200.0 1994-03-09,2.527343988418579,2.554687976837158,2.5,2.539062976837158,37024000.0 1994-03-10,2.527343988418579,2.570312976837158,2.515625,2.546875,46588800.0 1994-03-11,2.554687976837158,2.570312976837158,2.523437976837158,2.53125,34857600.0 1994-03-14,2.621093988418579,2.632812976837158,2.570312976837158,2.578125,69203200.0 1994-03-15,2.652343988418579,2.664062976837158,2.609375,2.625,62934400.0 1994-03-16,2.648437976837158,2.664062976837158,2.640625,2.65625,41286400.0 1994-03-17,2.640625,2.664062976837158,2.640625,2.648437976837158,30992000.0 1994-03-18,2.648437976837158,2.65625,2.609375,2.640625,36857600.0 1994-03-21,2.601562976837158,2.667968988418579,2.59375,2.65625,65078400.0 1994-03-22,2.648437976837158,2.679687976837158,2.570312976837158,2.570312976837158,89024000.0 1994-03-23,2.695312976837158,2.734375,2.65625,2.664062976837158,116441600.0 1994-03-24,2.726562976837158,2.726562976837158,2.65625,2.679687976837158,60166400.0 1994-03-25,2.734375,2.789062976837158,2.71875,2.71875,102051200.0 1994-03-28,2.699218988418579,2.75,2.617187976837158,2.734375,118403200.0 1994-03-29,2.578125,2.703125,2.578125,2.703125,78339200.0 1994-03-30,2.613281011581421,2.65625,2.578125,2.585937976837158,86860800.0 1994-03-31,2.648437976837158,2.679687976837158,2.578125,2.609375,72297600.0 1994-04-04,2.640625,2.679687976837158,2.5625,2.578125,73996800.0 1994-04-05,2.742187976837158,2.742187976837158,2.65625,2.664062976837158,101878400.0 1994-04-06,2.78125,2.789062976837158,2.726562976837158,2.734375,80780800.0 1994-04-07,2.804687976837158,2.816406011581421,2.773437976837158,2.789062976837158,76630400.0 1994-04-08,2.71875,2.8125,2.710937976837158,2.804687976837158,118710400.0 1994-04-11,2.71875,2.726562976837158,2.6875,2.71875,40400000.0 1994-04-12,2.648437976837158,2.710937976837158,2.625,2.710937976837158,84969600.0 1994-04-13,2.652343988418579,2.671875,2.59375,2.648437976837158,69644800.0 1994-04-14,2.628906011581421,2.664062976837158,2.617187976837158,2.640625,53088000.0 1994-04-15,2.652343988418579,2.664062976837158,2.609375,2.609375,35241600.0 1994-04-18,2.59375,2.679687976837158,2.570312976837158,2.648437976837158,78006400.0 1994-04-19,2.753906011581421,2.796875,2.679687976837158,2.71875,291273600.0 1994-04-20,2.796875,2.800781011581421,2.71875,2.765625,104732800.0 1994-04-21,2.859375,2.867187976837158,2.789062976837158,2.796875,141980800.0 1994-04-22,2.867187976837158,2.898437976837158,2.835937976837158,2.875,66060800.0 1994-04-25,2.929687976837158,2.945312976837158,2.859375,2.875,142745600.0 1994-04-26,2.966797113418579,2.976562976837158,2.9375,2.953125,113193600.0 1994-04-28,2.878906011581421,2.976562976837158,2.867187976837158,2.976562976837158,141382400.0 1994-04-29,2.890625,2.921875,2.851562976837158,2.875,56803200.0 1994-05-02,2.984375,2.986327886581421,2.875,2.898437976837158,79260800.0 1994-05-03,2.921875,2.984375,2.914062976837158,2.976562976837158,41929600.0 1994-05-04,2.972656011581421,2.976562976837158,2.898437976837158,2.929687976837158,68889600.0 1994-05-05,2.949218988418579,3.007812976837158,2.9375,2.976562976837158,56374400.0 1994-05-06,2.890625,2.945312976837158,2.839843988418579,2.914062976837158,96403200.0 1994-05-09,2.882812976837158,2.925781011581421,2.863281011581421,2.867187976837158,47600000.0 1994-05-10,2.9375,2.953125,2.898437976837158,2.90625,65305600.0 1994-05-11,2.921875,2.945312976837158,2.898437976837158,2.9375,57433600.0 1994-05-12,2.953125,2.978027105331421,2.914062976837158,2.921875,58998400.0 1994-05-13,3.015625,3.046875,2.953125,3.046875,179920000.0 1994-05-16,2.96875,3.023437976837158,2.960937976837158,3.007812976837158,56633600.0 1994-05-17,2.957031011581421,2.976562976837158,2.921875,2.96875,122464000.0 1994-05-18,3.033202886581421,3.046875,2.960937976837158,2.976562976837158,96953600.0 1994-05-19,3.074218988418579,3.09375,3.03125,3.039062976837158,89651200.0 1994-05-20,3.054687976837158,3.101562976837158,3.039062976837158,3.0625,78140800.0 1994-05-23,3.160156011581421,3.1875,3.03125,3.0625,74947200.0 1994-05-24,3.195312976837158,3.242187976837158,3.140625,3.203125,85144000.0 1994-05-25,3.28125,3.296875,3.140625,3.1875,86003200.0 1994-05-26,3.25,3.296875,3.203125,3.296875,64296000.0 1994-05-27,3.273437976837158,3.296875,3.203125,3.234375,47544000.0 1994-05-31,3.359375,3.360352039337158,3.242187976837158,3.265625,76000000.0 1994-06-01,3.3125,3.34375,3.273437976837158,3.34375,100764800.0 1994-06-02,3.265625,3.335937976837158,3.25,3.328125,60291200.0 1994-06-03,3.304687976837158,3.34375,3.265625,3.28125,86841600.0 1994-06-06,3.40625,3.414062976837158,3.234375,3.289062976837158,764504000.0 1994-06-07,3.351562976837158,3.390625,3.34375,3.375,166171200.0 1994-06-08,3.25,3.351562976837158,3.226562976837158,3.351562976837158,203835200.0 1994-06-09,3.265625,3.285156011581421,3.234375,3.242187976837158,79356800.0 1994-06-10,3.285156011581421,3.3125,3.242187976837158,3.265625,53726400.0 1994-06-13,3.304687976837158,3.335937976837158,3.242187976837158,3.289062976837158,56628800.0 1994-06-14,3.347656011581421,3.382812976837158,3.3125,3.320312976837158,59249600.0 1994-06-15,3.390625,3.414062976837158,3.328125,3.351562976837158,58860800.0 1994-06-16,3.347656011581421,3.390625,3.34375,3.390625,48478400.0 1994-06-17,3.3125,3.351562976837158,3.304687976837158,3.34375,47622400.0 1994-06-20,3.34375,3.34375,3.273437976837158,3.28125,45668800.0 1994-06-21,3.289062976837158,3.335937976837158,3.25,3.257812976837158,86995200.0 1994-06-22,3.21875,3.3125,3.203125,3.296875,82924800.0 1994-06-23,3.132812976837158,3.265625,3.125,3.21875,85979200.0 1994-06-24,3.09375,3.148437976837158,3.078125,3.125,81454400.0 1994-06-27,3.242187976837158,3.257812976837158,3.085937976837158,3.109375,76161600.0 1994-06-28,3.207031011581421,3.296875,3.136718988418579,3.25,99417600.0 1994-06-29,3.210937976837158,3.242187976837158,3.179687976837158,3.210937976837158,53435200.0 1994-06-30,3.226562976837158,3.257812976837158,3.1875,3.234375,40827200.0 1994-07-01,3.140625,3.234375,3.1162109375,3.226562976837158,66622400.0 1994-07-05,3.070312976837158,3.1875,3.0625,3.148437976837158,40430400.0 1994-07-06,3.019531011581421,3.0625,2.984375,3.035156011581421,89254400.0 1994-07-07,3.148437976837158,3.15625,2.996093988418579,3.03125,89667200.0 1994-07-08,3.09375,3.179687976837158,3.070312976837158,3.117187976837158,48945600.0 1994-07-11,3.023437976837158,3.101562976837158,2.984375,3.101562976837158,85406400.0 1994-07-12,3.0,3.015625,2.929687976837158,3.015625,83752000.0 1994-07-13,3.09375,3.09375,2.992187976837158,3.015625,82956800.0 1994-07-14,3.046875,3.101562976837158,3.023437976837158,3.085937976837158,81446400.0 1994-07-15,3.039062976837158,3.085937976837158,3.0,3.046875,45520000.0 1994-07-18,3.15625,3.234375,3.09375,3.21875,150499200.0 1994-07-19,3.132812976837158,3.164062976837158,3.101562976837158,3.164062976837158,70126400.0 1994-07-20,3.023437976837158,3.125,2.992187976837158,3.125,112604800.0 1994-07-21,2.984375,3.054687976837158,2.96875,3.039062976837158,85740800.0 1994-07-22,3.160156011581421,3.171875,2.953125,3.03125,152916800.0 1994-07-25,3.199218988418579,3.226562976837158,3.140625,3.164062976837158,51513600.0 1994-07-26,3.148437976837158,3.203125,3.109375,3.195312976837158,54308800.0 1994-07-27,3.09375,3.148437976837158,3.09375,3.148437976837158,29291200.0 1994-07-28,3.09375,3.140625,3.078125,3.09375,39899200.0 1994-07-29,3.21875,3.226562976837158,3.101562976837158,3.117187976837158,67064000.0 1994-08-01,3.335937976837158,3.351562976837158,3.21875,3.226562976837158,83934400.0 1994-08-02,3.300781011581421,3.414062976837158,3.289062976837158,3.359375,95249600.0 1994-08-03,3.335937976837158,3.375,3.320312976837158,3.359375,58771200.0 1994-08-04,3.296875,3.351562976837158,3.296875,3.34375,40192000.0 1994-08-05,3.28125,3.304687976837158,3.265625,3.289062976837158,31204800.0 1994-08-08,3.3125,3.3125,3.25,3.273437976837158,34537600.0 1994-08-09,3.34375,3.367187976837158,3.296875,3.3125,40198400.0 1994-08-10,3.382812976837158,3.398437976837158,3.328125,3.34375,48646400.0 1994-08-11,3.453125,3.5,3.367187976837158,3.367187976837158,81428800.0 1994-08-12,3.453125,3.476562976837158,3.429687976837158,3.460937976837158,38088000.0 1994-08-15,3.402343988418579,3.46875,3.398437976837158,3.46875,36113600.0 1994-08-16,3.429687976837158,3.445312976837158,3.375,3.429687976837158,56779200.0 1994-08-17,3.492187976837158,3.515625,3.445312976837158,3.460937976837158,79790400.0 1994-08-18,3.46875,3.523437976837158,3.460937976837158,3.492187976837158,61276800.0 1994-08-19,3.429687976837158,3.5,3.421875,3.492187976837158,74761600.0 1994-08-22,3.414062976837158,3.4375,3.40625,3.4375,62835200.0 1994-08-23,3.46875,3.523437976837158,3.40625,3.414062976837158,58363200.0 1994-08-24,3.484375,3.5,3.46875,3.46875,35246400.0 1994-08-25,3.511718988418579,3.546875,3.484375,3.492187976837158,55174400.0 1994-08-26,3.554687976837158,3.609375,3.515625,3.523437976837158,60961600.0 1994-08-29,3.566406011581421,3.632812976837158,3.5625,3.585937976837158,56625600.0 1994-08-30,3.648437976837158,3.65625,3.539062976837158,3.5625,39851200.0 1994-08-31,3.632812976837158,3.703125,3.609375,3.648437976837158,60968000.0 1994-09-01,3.507812976837158,3.5625,3.484375,3.5625,115568000.0 1994-09-02,3.5,3.53125,3.484375,3.53125,46964800.0 1994-09-06,3.5,3.515625,3.480468988418579,3.492187976837158,28804800.0 1994-09-07,3.554687976837158,3.613281011581421,3.507812976837158,3.515625,43588800.0 1994-09-08,3.621093988418579,3.625,3.5625,3.5625,28377600.0 1994-09-09,3.554687976837158,3.617187976837158,3.492187976837158,3.507812976837158,60800000.0 1994-09-12,3.507812976837158,3.570312976837158,3.492187976837158,3.570312976837158,36238400.0 1994-09-13,3.597656011581421,3.617187976837158,3.523437976837158,3.523437976837158,41134400.0 1994-09-14,3.601562976837158,3.632812976837158,3.59375,3.609375,29968000.0 1994-09-15,3.640625,3.640625,3.585937976837158,3.601562976837158,40640000.0 1994-09-16,3.554687976837158,3.632812976837158,3.546875,3.625,52921600.0 1994-09-19,3.554687976837158,3.578125,3.539062976837158,3.570312976837158,48350400.0 1994-09-20,3.5,3.570312976837158,3.496093988418579,3.554687976837158,40276800.0 1994-09-21,3.578125,3.585937976837158,3.4375,3.519531011581421,82948800.0 1994-09-22,3.5625,3.59375,3.539062976837158,3.578125,44320000.0 1994-09-23,3.5,3.59375,3.5,3.554687976837158,48371200.0 1994-09-26,3.472656011581421,3.5,3.453125,3.5,29921600.0 1994-09-27,3.53125,3.53125,3.429687976837158,3.46875,50585600.0 1994-09-28,3.5625,3.59375,3.53125,3.539062976837158,33355200.0 1994-09-29,3.53125,3.578125,3.523437976837158,3.554687976837158,27105600.0 1994-09-30,3.507812976837158,3.59375,3.507812976837158,3.53125,34608000.0 1994-10-03,3.492187976837158,3.523437976837158,3.46875,3.507812976837158,28833600.0 1994-10-04,3.4375,3.507812976837158,3.429687976837158,3.5,42622400.0 1994-10-05,3.46875,3.492187976837158,3.382812976837158,3.429687976837158,50985600.0 1994-10-06,3.40625,3.492187976837158,3.390625,3.46875,40790400.0 1994-10-07,3.398437976837158,3.429687976837158,3.367187976837158,3.414062976837158,51518400.0 1994-10-10,3.421875,3.460937976837158,3.398437976837158,3.398437976837158,39480000.0 1994-10-11,3.488281011581421,3.539062976837158,3.445312976837158,3.445312976837158,55692800.0 1994-10-12,3.515625,3.53125,3.484375,3.492187976837158,27912000.0 1994-10-13,3.578125,3.609375,3.539062976837158,3.539062976837158,63033600.0 1994-10-14,3.496093988418579,3.585937976837158,3.449218988418579,3.578125,99878400.0 1994-10-17,3.445312976837158,3.515625,3.4375,3.5,31160000.0 1994-10-18,3.539062976837158,3.546875,3.441406011581421,3.453125,52686400.0 1994-10-19,3.601562976837158,3.625,3.515625,3.539062976837158,59488000.0 1994-10-20,3.726562976837158,3.742187976837158,3.617187976837158,3.640625,136558400.0 1994-10-21,3.710937976837158,3.726562976837158,3.648437976837158,3.703125,67099200.0 1994-10-24,3.679687976837158,3.71875,3.648437976837158,3.71875,57145600.0 1994-10-25,3.730468988418579,3.734375,3.648437976837158,3.671875,44780800.0 1994-10-26,3.8125,3.820312976837158,3.734375,3.742187976837158,97904000.0 1994-10-27,3.851562976837158,3.851562976837158,3.796875,3.820312976837158,41238400.0 1994-10-28,3.882812976837158,3.898437976837158,3.835937976837158,3.851562976837158,58414400.0 1994-10-31,3.9375,3.984375,3.875,3.890625,59932800.0 1994-11-01,3.921875,3.929687976837158,3.882812976837158,3.921875,39624000.0 1994-11-02,3.9375,4.007812976837158,3.90625,3.921875,61408000.0 1994-11-03,3.914062976837158,3.953125,3.898437976837158,3.9375,63441600.0 1994-11-04,3.84375,3.945312976837158,3.832031011581421,3.914062976837158,46947200.0 1994-11-07,3.867187976837158,3.875,3.804687976837158,3.84375,47094400.0 1994-11-08,3.976562976837158,3.992187976837158,3.855468988418579,3.867187976837158,43328000.0 1994-11-09,3.984375,4.039062976837158,3.945312976837158,4.015625,60206400.0 1994-11-10,3.980468988418579,4.023437976837158,3.96875,3.96875,24689600.0 1994-11-11,3.890625,3.917968988418579,3.796875,3.890625,132899200.0 1994-11-14,4.03125,4.03125,3.921875,3.921875,48934400.0 1994-11-15,4.035155773162842,4.070312976837158,4.015625,4.03125,52544000.0 1994-11-16,4.039062976837158,4.054687976837158,4.03125,4.046875,30196800.0 1994-11-17,4.015625,4.046875,3.992187976837158,4.039062976837158,33232000.0 1994-11-18,4.007812976837158,4.046875,4.0,4.007812976837158,25694400.0 1994-11-21,3.96875,4.046875,3.960937976837158,4.03125,35560000.0 1994-11-22,3.875,3.992187976837158,3.867187976837158,3.953125,56358400.0 1994-11-23,3.84375,3.878906011581421,3.816406011581421,3.851562976837158,87507200.0 1994-11-25,3.890625,3.898437976837158,3.851562976837158,3.859375,12563200.0 1994-11-28,3.960937976837158,3.96875,3.890625,3.90625,43449600.0 1994-11-29,4.007812976837158,4.023437976837158,3.96875,3.976562976837158,37673600.0 1994-11-30,3.929687976837158,4.015625,3.921875,4.015625,40934400.0 1994-12-01,3.910156011581421,3.962891101837158,3.90625,3.914062976837158,43096000.0 1994-12-02,3.953125,3.953125,3.875,3.921875,37715200.0 1994-12-05,3.957031011581421,4.015625,3.945312976837158,3.960937976837158,38166400.0 1994-12-06,3.960937976837158,4.007812976837158,3.9375,3.953125,38830400.0 1994-12-07,3.9375,3.992187976837158,3.9375,3.96875,36744000.0 1994-12-08,3.90625,3.984375,3.890625,3.945312976837158,41934400.0 1994-12-09,3.945312976837158,3.953125,3.890625,3.90625,79956800.0 1994-12-12,3.945312976837158,3.96875,3.851562976837158,3.945312976837158,65313600.0 1994-12-13,3.921875,3.96875,3.890625,3.960937976837158,30219200.0 1994-12-14,3.953125,3.976562976837158,3.90625,3.90625,33641600.0 1994-12-15,3.96875,4.007812976837158,3.9375,3.960937976837158,28854400.0 1994-12-16,3.960937976837158,4.015625,3.950195074081421,3.976562976837158,54020800.0 1994-12-19,3.914062976837158,3.976562976837158,3.90625,3.960937976837158,31507200.0 1994-12-20,3.742187976837158,3.921875,3.671875,3.914062976837158,253456000.0 1994-12-21,3.84375,3.851562976837158,3.757812976837158,3.765625,69395200.0 1994-12-22,3.789062976837158,3.875,3.765625,3.84375,57355200.0 1994-12-23,3.804687976837158,3.835937976837158,3.773437976837158,3.789062976837158,19486400.0 1994-12-27,3.796875,3.851562976837158,3.789062976837158,3.8125,20566400.0 1994-12-28,3.8125,3.8125,3.75,3.796875,34961600.0 1994-12-29,3.863281011581421,3.867187976837158,3.789062976837158,3.804687976837158,23446400.0 1994-12-30,3.820312976837158,3.867187976837158,3.820312976837158,3.867187976837158,20686400.0 1995-01-03,3.761718988418579,3.84375,3.757812976837158,3.84375,39545600.0 1995-01-04,3.789062976837158,3.796875,3.71875,3.765625,51611200.0 1995-01-05,3.726562976837158,3.8125,3.710937976837158,3.804687976837158,39824000.0 1995-01-06,3.789062976837158,3.828125,3.734375,3.742187976837158,46681600.0 1995-01-09,3.765625,3.8125,3.734375,3.804687976837158,46000000.0 1995-01-10,3.8125,3.84375,3.78125,3.789062976837158,42184000.0 1995-01-11,3.835937976837158,3.859375,3.796875,3.820312976837158,31512000.0 1995-01-12,3.828125,3.882812976837158,3.8125,3.828125,26996800.0 1995-01-13,3.921875,3.9375,3.867187976837158,3.875,41307200.0 1995-01-16,4.007812976837158,4.03125,3.9375,3.953125,74648000.0 1995-01-17,4.039062976837158,4.070312976837158,4.023437976837158,4.046875,73932800.0 1995-01-18,4.066405773162842,4.078125,4.015625,4.054687976837158,50504000.0 1995-01-19,3.96875,4.0625,3.964843988418579,4.03125,67108800.0 1995-01-20,3.851562976837158,3.96875,3.828125,3.929687976837158,82388800.0 1995-01-23,3.925781011581421,3.9375,3.78125,3.8125,53843200.0 1995-01-24,3.875977039337158,3.945312976837158,3.875,3.9375,36739200.0 1995-01-25,3.859375,3.890625,3.8125,3.851562976837158,52459200.0 1995-01-26,3.742187976837158,3.8125,3.734375,3.804687976837158,80836800.0 1995-01-27,3.742187976837158,3.765625,3.734375,3.757812976837158,58376000.0 1995-01-30,3.6875,3.757812976837158,3.679687976837158,3.757812976837158,55164800.0 1995-01-31,3.710937976837158,3.734375,3.640625,3.695312976837158,59945600.0 1995-02-01,3.695312976837158,3.796875,3.686522960662842,3.710937976837158,66705600.0 1995-02-02,3.6875,3.710937976837158,3.648437976837158,3.671875,46312000.0 1995-02-03,3.757812976837158,3.78125,3.703125,3.71875,60332800.0 1995-02-06,3.804687976837158,3.820312976837158,3.757812976837158,3.757812976837158,48345600.0 1995-02-07,3.8125,3.820312976837158,3.789062976837158,3.796875,33152000.0 1995-02-08,3.867187976837158,3.875,3.8125,3.828125,49150400.0 1995-02-09,3.867187976837158,3.90625,3.859375,3.882812976837158,42398400.0 1995-02-10,3.875,3.914062976837158,3.84375,3.875,49862400.0 1995-02-13,3.875,3.921875,3.851562976837158,3.875,38160000.0 1995-02-14,3.867187976837158,3.890625,3.84375,3.882812976837158,31121600.0 1995-02-15,3.796875,3.835937976837158,3.726562976837158,3.757812976837158,147001600.0 1995-02-16,3.804687976837158,3.820312976837158,3.765625,3.804687976837158,56744000.0 1995-02-17,3.773437976837158,3.804687976837158,3.765625,3.796875,37824000.0 1995-02-21,3.734375,3.796875,3.71875,3.78125,55392000.0 1995-02-22,3.84375,3.875,3.726562976837158,3.734375,60902400.0 1995-02-23,3.851562976837158,3.882812976837158,3.8125,3.828125,59939200.0 1995-02-24,3.828125,3.867187976837158,3.828125,3.835937976837158,34177600.0 1995-02-27,3.859375,3.875,3.820312976837158,3.835937976837158,28592000.0 1995-02-28,3.9375,3.953125,3.859375,3.867187976837158,52544000.0 1995-03-01,3.953125,4.0,3.921875,3.945312976837158,52032000.0 1995-03-02,3.984375,3.984375,3.945312976837158,3.953125,26038400.0 1995-03-03,3.976562976837158,3.992187976837158,3.945312976837158,3.976562976837158,31776000.0 1995-03-06,4.019530773162842,4.023437976837158,3.929687976837158,3.953125,45156800.0 1995-03-07,4.083983898162842,4.125977039337158,4.015625,4.023437976837158,91750400.0 1995-03-08,4.28125,4.289062976837158,4.109375,4.109375,140096000.0 1995-03-09,4.242187976837158,4.296875,4.179687976837158,4.28125,58238400.0 1995-03-10,4.285155773162842,4.296875,4.15625,4.242187976837158,44324800.0 1995-03-13,4.3125,4.355469226837158,4.265625,4.289062976837158,34550400.0 1995-03-14,4.484375,4.5,4.328125,4.335937976837158,78643200.0 1995-03-15,4.40625,4.492187976837158,4.398437976837158,4.484375,57294400.0 1995-03-16,4.382812976837158,4.40625,4.351562976837158,4.375,47510400.0 1995-03-17,4.371094226837158,4.484375,4.367187976837158,4.40625,59868800.0 1995-03-20,4.445312976837158,4.46875,4.375,4.382812976837158,37772800.0 1995-03-21,4.402344226837158,4.46875,4.398437976837158,4.453125,74772800.0 1995-03-22,4.433594226837158,4.4375,4.367187976837158,4.40625,52464000.0 1995-03-23,4.546875,4.578125,4.453125,4.460937976837158,105286400.0 1995-03-24,4.617187976837158,4.632812976837158,4.570312976837158,4.578125,65683200.0 1995-03-27,4.5625,4.617187976837158,4.539062976837158,4.546875,61008000.0 1995-03-28,4.601562976837158,4.625,4.554687976837158,4.554687976837158,47603200.0 1995-03-29,4.515625,4.625,4.503905773162842,4.601562976837158,65763200.0 1995-03-30,4.507812976837158,4.546875,4.398437976837158,4.53125,75011200.0 1995-03-31,4.445312976837158,4.507812976837158,4.40625,4.484375,63080000.0 1995-04-03,4.375,4.460937976837158,4.34375,4.4375,65617600.0 1995-04-04,4.367187976837158,4.46875,4.359375,4.390625,66689600.0 1995-04-05,4.414062976837158,4.414062976837158,4.296875,4.367187976837158,65792000.0 1995-04-06,4.375,4.429687976837158,4.339844226837158,4.414062976837158,35414400.0 1995-04-07,4.351562976837158,4.421875,4.34375,4.390625,43148800.0 1995-04-10,4.433594226837158,4.453125,4.335937976837158,4.34375,43169600.0 1995-04-11,4.507812976837158,4.5087890625,4.445312976837158,4.476562976837158,43624000.0 1995-04-12,4.476562976837158,4.578125,4.421875,4.507812976837158,40430400.0 1995-04-13,4.53125,4.53125,4.445312976837158,4.484375,32814400.0 1995-04-17,4.835937976837158,4.882812976837158,4.71875,4.71875,187913600.0 1995-04-18,4.796875,4.84375,4.75,4.835937976837158,75609600.0 1995-04-19,4.757812976837158,4.8125,4.71875,4.789062976837158,59163200.0 1995-04-20,4.703125,4.804687976837158,4.625,4.78125,83913600.0 1995-04-21,4.6875,4.742187976837158,4.679687976837158,4.726562976837158,53555200.0 1995-04-24,4.859375,4.860352039337158,4.695312976837158,4.710937976837158,68089600.0 1995-04-25,5.0,5.007812976837158,4.851562976837158,4.851562976837158,69371200.0 1995-04-26,4.976562976837158,5.015625,4.945312976837158,4.984375,44305600.0 1995-04-27,4.914062976837158,5.03125,4.773437976837158,4.976562976837158,128844800.0 1995-04-28,5.109375,5.132812976837158,4.914062976837158,4.929687976837158,92104000.0 1995-05-01,5.132812976837158,5.234375,5.109375,5.117187976837158,65550400.0 1995-05-02,4.972655773162842,5.140625,4.96875,5.132812976837158,78099200.0 1995-05-03,5.054687976837158,5.0625,5.015625,5.015625,61566400.0 1995-05-04,5.09375,5.203125,5.0625,5.09375,66524800.0 1995-05-05,5.0,5.101562976837158,4.992187976837158,5.085937976837158,43707200.0 1995-05-08,4.992187976837158,5.023437976837158,4.945312976837158,4.992187976837158,43988800.0 1995-05-09,4.988280773162842,5.023437976837158,4.945312976837158,5.0,36748800.0 1995-05-10,4.953125,5.023437976837158,4.929687976837158,5.007812976837158,38688000.0 1995-05-11,5.085937976837158,5.09375,4.9375,4.945312976837158,38673600.0 1995-05-12,5.046875,5.140625,5.023437976837158,5.085937976837158,36192000.0 1995-05-15,5.082030773162842,5.125,4.992187976837158,5.039062976837158,35232000.0 1995-05-16,5.304687976837158,5.313477039337158,5.09375,5.09375,86708800.0 1995-05-17,5.375,5.429687976837158,5.320312976837158,5.328125,66515200.0 1995-05-18,5.289062976837158,5.421875,5.289062976837158,5.351562976837158,58326400.0 1995-05-19,5.335937976837158,5.34375,5.25,5.265625,45190400.0 1995-05-22,5.453125,5.46875,5.25,5.335937976837158,91382400.0 1995-05-23,5.53125,5.53125,5.376953125,5.46875,55516800.0 1995-05-24,5.46875,5.59375,5.4375,5.570312976837158,68684800.0 1995-05-25,5.578125,5.585937976837158,5.445312976837158,5.492187976837158,43440000.0 1995-05-26,5.46875,5.578125,5.4375,5.574219226837158,52934400.0 1995-05-30,5.1875,5.523437976837158,5.164062976837158,5.5,99612800.0 1995-05-31,5.292969226837158,5.296875,5.0625,5.203125,119756800.0 1995-06-01,5.257812976837158,5.351562976837158,5.242187976837158,5.3125,61153600.0 1995-06-02,5.195312976837158,5.257812976837158,5.164062976837158,5.234375,55556800.0 1995-06-05,5.296875,5.335937976837158,5.109375,5.164062976837158,55852800.0 1995-06-06,5.195312976837158,5.375977039337158,5.195312976837158,5.304687976837158,49036800.0 1995-06-07,5.25,5.296875,5.132812976837158,5.179687976837158,64590400.0 1995-06-08,5.257812976837158,5.289062976837158,5.226562976837158,5.257812976837158,29320000.0 1995-06-09,5.304687976837158,5.367187976837158,5.164062976837158,5.234375,81214400.0 1995-06-12,5.234375,5.296875,5.203125,5.289062976837158,45832000.0 1995-06-13,5.242187976837158,5.296875,5.210937976837158,5.257812976837158,37691200.0 1995-06-14,5.238280773162842,5.257812976837158,5.171875,5.210937976837158,43096000.0 1995-06-15,5.304687976837158,5.3125,5.242187976837158,5.25,43912000.0 1995-06-16,5.4375,5.46875,5.304687976837158,5.3125,92278400.0 1995-06-19,5.613280773162842,5.6181640625,5.429687976837158,5.453125,78982400.0 1995-06-20,5.710937976837158,5.710937976837158,5.609375,5.648437976837158,56670400.0 1995-06-21,5.65625,5.773437976837158,5.625,5.742187976837158,57224000.0 1995-06-22,5.742187976837158,5.75,5.664062976837158,5.664062976837158,46296000.0 1995-06-23,5.695312976837158,5.761719226837158,5.640625,5.671875,46356800.0 1995-06-26,5.609375,5.695312976837158,5.59375,5.6875,41048000.0 1995-06-27,5.429687976837158,5.65625,5.421875,5.59375,66004800.0 1995-06-28,5.492187976837158,5.5625,5.304687976837158,5.421875,107286400.0 1995-06-29,5.585937976837158,5.609375,5.5,5.5,57643200.0 1995-06-30,5.648437976837158,5.6875,5.601562976837158,5.601562976837158,53342400.0 1995-07-03,5.683594226837158,5.695312976837158,5.648437976837158,5.679687976837158,16763200.0 1995-07-05,5.667969226837158,5.75,5.648437976837158,5.726562976837158,48547200.0 1995-07-06,5.796875,5.8125,5.648437976837158,5.664062976837158,47070400.0 1995-07-07,5.976562976837158,5.976562976837158,5.796875,5.804687976837158,66699200.0 1995-07-10,6.179687976837158,6.234375,5.984375,6.0,111982400.0 1995-07-11,6.03125,6.195312976837158,6.03125,6.1875,78227200.0 1995-07-12,6.242187976837158,6.25,6.046875,6.046875,94675200.0 1995-07-13,6.257812976837158,6.34375,6.132812976837158,6.257812976837158,84811200.0 1995-07-14,6.476562976837158,6.476562976837158,6.125,6.140625,89905600.0 1995-07-17,6.8125,6.828125,6.65625,6.734375,155830400.0 1995-07-18,6.367187976837158,6.695312976837158,6.328125,6.6875,289624000.0 1995-07-19,5.90625,6.171875,5.53125,6.0625,305092800.0 1995-07-20,6.007812976837158,6.085937976837158,5.875,5.953125,177848000.0 1995-07-21,5.75,6.0,5.734375,5.875,169257600.0 1995-07-24,5.851562976837158,5.859375,5.757812976837158,5.789062976837158,94811200.0 1995-07-25,6.023437976837158,6.101562976837158,5.9375,5.96875,109422400.0 1995-07-26,6.0,6.132812976837158,5.929687976837158,6.101562976837158,77470400.0 1995-07-27,6.03125,6.101562976837158,6.015625,6.03125,52916800.0 1995-07-28,5.789062976837158,6.0,5.75,6.0,158468800.0 1995-07-31,5.65625,5.84375,5.625,5.820312976837158,101435200.0 1995-08-01,5.59375,5.6806640625,5.492187976837158,5.671875,166144000.0 1995-08-02,5.5625,5.789062976837158,5.5,5.6875,129804800.0 1995-08-03,5.695312976837158,5.710937976837158,5.46875,5.5,113536000.0 1995-08-04,5.867187976837158,5.867187976837158,5.703125,5.710937976837158,77705600.0 1995-08-07,5.851562976837158,5.96875,5.734375,5.90625,64273600.0 1995-08-08,5.84375,5.929687976837158,5.835937976837158,5.882812976837158,43913600.0 1995-08-09,6.03125,6.132812976837158,6.0,6.109375,144384000.0 1995-08-10,5.882812976837158,6.070312976837158,5.867187976837158,6.0625,71883200.0 1995-08-11,6.03125,6.039062976837158,5.757812976837158,5.921875,97195200.0 1995-08-14,6.171875,6.203125,5.984375,6.054687976837158,88872000.0 1995-08-15,6.148437976837158,6.210937976837158,6.054687976837158,6.203125,63267200.0 1995-08-16,6.171875,6.179687976837158,6.070312976837158,6.148437976837158,38118400.0 1995-08-17,6.195312976837158,6.296875,6.1650390625,6.179687976837158,74564800.0 1995-08-18,6.070312976837158,6.234375,6.0625,6.230469226837158,77502400.0 1995-08-21,5.90625,6.140625,5.898437976837158,6.09375,110491200.0 1995-08-22,6.207030773162842,6.210937976837158,5.898437976837158,5.945312976837158,94320000.0 1995-08-23,6.117187976837158,6.28125,6.09375,6.25,111188800.0 1995-08-24,6.007812976837158,6.132812976837158,5.96875,6.132812976837158,95275200.0 1995-08-25,5.898437976837158,6.046875,5.898437976837158,6.023437976837158,73489600.0 1995-08-28,5.628905773162842,5.898437976837158,5.617187976837158,5.898437976837158,112622400.0 1995-08-29,5.742187976837158,5.742187976837158,5.4375,5.632812976837158,163929600.0 1995-08-30,5.828125,5.859375,5.71875,5.804687976837158,79499200.0 1995-08-31,5.78125,5.875,5.71875,5.835937976837158,38764800.0 1995-09-01,5.609375,5.75,5.585937976837158,5.734375,80262400.0 1995-09-05,5.9375,5.945312976837158,5.640625,5.679687976837158,92052800.0 1995-09-06,5.84375,6.03125,5.8125,5.953125,100265600.0 1995-09-07,5.914062976837158,6.039062976837158,5.828125,5.890625,93932800.0 1995-09-08,5.96875,5.976562976837158,5.828125,5.859375,64417600.0 1995-09-11,6.101562976837158,6.117187976837158,5.9375,5.960937976837158,77408000.0 1995-09-12,6.015625,6.109375,5.976562976837158,6.109375,71155200.0 1995-09-13,6.007812976837158,6.0625,5.945312976837158,6.007812976837158,61208000.0 1995-09-14,5.929687976837158,6.03125,5.921875,6.007812976837158,54230400.0 1995-09-15,5.839844226837158,5.960937976837158,5.78125,5.921875,88316800.0 1995-09-18,5.75,5.835937976837158,5.679687976837158,5.828125,76827200.0 1995-09-19,5.832030773162842,5.90625,5.71875,5.75,58011200.0 1995-09-20,5.820312976837158,5.914062976837158,5.789062976837158,5.84375,44652800.0 1995-09-21,5.664062976837158,5.816405773162842,5.65625,5.703125,83836800.0 1995-09-22,5.609375,5.671875,5.5625,5.617187976837158,99899200.0 1995-09-25,5.639647960662842,5.664062976837158,5.53125,5.65625,57878400.0 1995-09-26,5.515625,5.742187976837158,5.507812976837158,5.648437976837158,76548800.0 1995-09-27,5.539062976837158,5.546875,5.210937976837158,5.5,140756800.0 1995-09-28,5.71875,5.71875,5.554687976837158,5.5625,105510400.0 1995-09-29,5.65625,5.796875,5.628905773162842,5.726562976837158,95158400.0 1995-10-02,5.515625,5.679687976837158,5.507812976837158,5.65625,67731200.0 1995-10-03,5.554687976837158,5.578125,5.453125,5.507812976837158,80736000.0 1995-10-04,5.382812976837158,5.507812976837158,5.34375,5.507812976837158,73473600.0 1995-10-05,5.46875,5.46875,5.3125,5.375,101289600.0 1995-10-06,5.367187976837158,5.5625,5.34375,5.46875,76616000.0 1995-10-09,5.195312976837158,5.359375,5.171875,5.304687976837158,108614400.0 1995-10-10,5.234375,5.257812976837158,5.023437976837158,5.078125,157644800.0 1995-10-11,5.414062976837158,5.460937976837158,5.3125,5.367187976837158,107009600.0 1995-10-12,5.476562976837158,5.507812976837158,5.414062976837158,5.4375,78700800.0 1995-10-13,5.390625,5.546875,5.375,5.53125,68644800.0 1995-10-16,5.421875,5.460937976837158,5.34375,5.359375,61067200.0 1995-10-17,5.695312976837158,5.71875,5.421875,5.453125,123140800.0 1995-10-18,5.976562976837158,6.164062976837158,5.929687976837158,6.140625,294329600.0 1995-10-19,6.046875,6.0625,5.921875,5.953125,95840000.0 1995-10-20,5.96875,6.054687976837158,5.929687976837158,6.03125,79984000.0 1995-10-23,6.023437976837158,6.070312976837158,5.90625,5.9375,93473600.0 1995-10-24,6.09375,6.132812976837158,6.023437976837158,6.023437976837158,68681600.0 1995-10-25,5.992187976837158,6.109375,5.992187976837158,6.101562976837158,60211200.0 1995-10-26,6.125,6.132812976837158,5.960937976837158,5.984375,82841600.0 1995-10-27,6.25,6.2587890625,6.085937976837158,6.09375,130683200.0 1995-10-30,6.421875,6.460937976837158,6.15625,6.203125,125464000.0 1995-10-31,6.25,6.460937976837158,6.234375,6.4375,91958400.0 1995-11-01,6.148437976837158,6.3125,6.140625,6.257812976837158,72819200.0 1995-11-02,6.25,6.273437976837158,6.140625,6.164062976837158,63504000.0 1995-11-03,6.21875,6.257812976837158,6.171875,6.25,40635200.0 1995-11-06,6.085937976837158,6.179687976837158,6.054687976837158,6.0625,87729600.0 1995-11-07,5.8125,6.085937976837158,5.804687976837158,6.03125,115921600.0 1995-11-08,5.953125,5.96875,5.835937976837158,5.867187976837158,71280000.0 1995-11-09,6.1875,6.188477039337158,6.0,6.03125,99814400.0 1995-11-10,6.054687976837158,6.1875,6.0380859375,6.15625,60819200.0 1995-11-13,6.019530773162842,6.078125,6.003905773162842,6.039062976837158,59003200.0 1995-11-14,5.875,6.0,5.867187976837158,5.992187976837158,75657600.0 1995-11-15,5.875,5.914062976837158,5.742187976837158,5.898437976837158,108686400.0 1995-11-16,5.617187976837158,5.740233898162842,5.601562976837158,5.65625,195126400.0 1995-11-17,5.460937976837158,5.664062976837158,5.460937976837158,5.625,143803200.0 1995-11-20,5.375,5.585937976837158,5.359375,5.523437976837158,115296000.0 1995-11-21,5.5,5.546875,5.265625,5.367187976837158,130163200.0 1995-11-22,5.460937976837158,5.59375,5.453125,5.523437976837158,65428800.0 1995-11-24,5.5,5.515625,5.460937976837158,5.476562976837158,15014400.0 1995-11-27,5.453125,5.59375,5.4462890625,5.539062976837158,79100800.0 1995-11-28,5.71875,5.71875,5.40625,5.4375,86537600.0 1995-11-29,5.609375,5.78125,5.578125,5.742187976837158,91067200.0 1995-11-30,5.445312976837158,5.609375,5.429687976837158,5.59375,93512000.0 1995-12-01,5.390625,5.492187976837158,5.367187976837158,5.445312976837158,96124800.0 1995-12-04,5.492187976837158,5.601562976837158,5.328125,5.382812976837158,130436800.0 1995-12-05,5.375,5.507812976837158,5.320312976837158,5.492187976837158,104528000.0 1995-12-06,5.664062976837158,5.6875,5.375,5.382812976837158,145272000.0 1995-12-07,5.65625,5.75,5.5537109375,5.695312976837158,132876800.0 1995-12-08,5.90625,5.914062976837158,5.764647960662842,5.789062976837158,147041600.0 1995-12-11,5.820312976837158,5.921875,5.8125,5.90625,61924800.0 1995-12-12,5.710937976837158,5.820312976837158,5.695312976837158,5.8125,44739200.0 1995-12-13,5.734375,5.757812976837158,5.65625,5.695312976837158,39577600.0 1995-12-14,5.546875,5.84375,5.539062976837158,5.765625,92822400.0 1995-12-15,5.523437976837158,5.609375,5.453125,5.570312976837158,115470400.0 1995-12-18,5.4375,5.5625,5.335937976837158,5.523437976837158,99460800.0 1995-12-19,5.679687976837158,5.688477039337158,5.460937976837158,5.460937976837158,84340800.0 1995-12-20,5.445312976837158,5.710937976837158,5.4375,5.695312976837158,84980800.0 1995-12-21,5.625,5.625,5.460937976837158,5.484375,60593600.0 1995-12-22,5.65625,5.679687976837158,5.570312976837158,5.632812976837158,36057600.0 1995-12-26,5.640625,5.703125,5.617187976837158,5.640625,34707200.0 1995-12-27,5.554687976837158,5.664062976837158,5.523437976837158,5.648437976837158,40539200.0 1995-12-28,5.460937976837158,5.53125,5.453125,5.515625,49777600.0 1995-12-29,5.484375,5.546875,5.390625,5.453125,52342400.0 1996-01-02,5.609375,5.609375,5.460937976837158,5.492187976837158,57779200.0 1996-01-03,5.429687976837158,5.632812976837158,5.421875,5.570312976837158,62857600.0 1996-01-04,5.460937976837158,5.46875,5.304687976837158,5.453125,102353600.0 1996-01-05,5.398437976837158,5.476562976837158,5.382812976837158,5.390625,62083200.0 1996-01-08,5.390625,5.476562976837158,5.382812976837158,5.40625,11377600.0 1996-01-09,5.011719226837158,5.375,4.992187976837158,5.375,177424000.0 1996-01-10,5.148437976837158,5.203125,5.030272960662842,5.03125,181571200.0 1996-01-11,5.414062976837158,5.429687976837158,5.195312976837158,5.21875,116617600.0 1996-01-12,5.359375,5.429687976837158,5.242187976837158,5.40625,80544000.0 1996-01-15,5.15625,5.367187976837158,5.117187976837158,5.367187976837158,84572800.0 1996-01-16,5.398437976837158,5.405272960662842,5.203125,5.226562976837158,122006400.0 1996-01-17,5.304687976837158,5.46875,5.289062976837158,5.296875,143078400.0 1996-01-18,5.476562976837158,5.554687976837158,5.3125,5.34375,121331200.0 1996-01-19,5.742187976837158,5.828125,5.601562976837158,5.640625,227440000.0 1996-01-22,5.75,5.796875,5.679687976837158,5.726562976837158,82643200.0 1996-01-23,5.59375,5.734375,5.578125,5.710937976837158,66473600.0 1996-01-24,5.703125,5.78125,5.59375,5.617187976837158,92217600.0 1996-01-25,5.585937976837158,5.726562976837158,5.5625,5.710937976837158,59881600.0 1996-01-26,5.65625,5.679687976837158,5.5625,5.570312976837158,50881600.0 1996-01-29,5.648437976837158,5.703125,5.5849609375,5.671875,39587200.0 1996-01-30,5.675780773162842,5.710937976837158,5.664062976837158,5.679687976837158,45120000.0 1996-01-31,5.78125,5.789062976837158,5.632812976837158,5.671875,68774400.0 1996-02-01,5.882812976837158,5.890625,5.75,5.765625,78587200.0 1996-02-02,5.8125,5.882812976837158,5.757812976837158,5.875,44686400.0 1996-02-05,6.070312976837158,6.078125,5.796875,5.796875,126480000.0 1996-02-06,6.03125,6.09375,5.976562976837158,6.03125,98158400.0 1996-02-07,6.054687976837158,6.070312976837158,5.967772960662842,6.0,65555200.0 1996-02-08,6.179687976837158,6.21875,5.96875,6.039062976837158,103924800.0 1996-02-09,6.257812976837158,6.265625,6.15625,6.171875,122832000.0 1996-02-12,6.21875,6.320312976837158,6.195312976837158,6.234375,87779200.0 1996-02-13,6.226562976837158,6.265625,6.09375,6.109375,114513600.0 1996-02-14,6.171875,6.257812976837158,6.148437976837158,6.257812976837158,80212800.0 1996-02-15,6.15625,6.195312976837158,6.109375,6.15625,52195200.0 1996-02-16,6.117187976837158,6.203125,6.117187976837158,6.171875,62206400.0 1996-02-20,6.109375,6.15625,6.054687976837158,6.078125,64182400.0 1996-02-21,6.242187976837158,6.257812976837158,6.09375,6.109375,80046400.0 1996-02-22,6.40625,6.414062976837158,6.25,6.25,106500800.0 1996-02-23,6.46875,6.476562976837158,6.367187976837158,6.414062976837158,102640000.0 1996-02-26,6.289062976837158,6.453125,6.28125,6.4375,63696000.0 1996-02-27,6.257812976837158,6.300780773162842,6.233397960662842,6.296875,60958400.0 1996-02-28,6.257812976837158,6.375,6.242187976837158,6.296875,60051200.0 1996-02-29,6.167969226837158,6.257812976837158,6.160155773162842,6.1875,61723200.0 1996-03-01,5.96875,6.164062976837158,5.914062976837158,6.148437976837158,157652800.0 1996-03-04,6.015625,6.085937976837158,5.96875,6.0,72564800.0 1996-03-05,6.132812976837158,6.141602039337158,5.984375,6.0,57369600.0 1996-03-06,6.0625,6.179687976837158,6.0625,6.140625,44256000.0 1996-03-07,6.082030773162842,6.101562976837158,6.039062976837158,6.070312976837158,44291200.0 1996-03-08,5.945312976837158,6.09375,5.921875,5.96875,108524800.0 1996-03-11,6.03125,6.039062976837158,5.945312976837158,5.945312976837158,74592000.0 1996-03-12,5.984375,6.039062976837158,5.921875,6.015625,76888000.0 1996-03-13,6.304687976837158,6.3125,6.109375,6.139647960662842,156710400.0 1996-03-14,6.226562976837158,6.367187976837158,6.226562976837158,6.320312976837158,60640000.0 1996-03-15,6.398437976837158,6.445312976837158,6.226562976837158,6.25,121721600.0 1996-03-18,6.578125,6.617187976837158,6.398437976837158,6.398437976837158,119472000.0 1996-03-19,6.679687976837158,6.691405773162842,6.546875,6.648437976837158,92491200.0 1996-03-20,6.539062976837158,6.664062976837158,6.483397960662842,6.640625,92944000.0 1996-03-21,6.296875,6.523437976837158,6.28125,6.515625,66313600.0 1996-03-22,6.320312976837158,6.339844226837158,6.234375,6.320312976837158,48046400.0 1996-03-25,6.242187976837158,6.398437976837158,6.175780773162842,6.34375,63379200.0 1996-03-26,6.421875,6.429687976837158,6.171875,6.210937976837158,79899200.0 1996-03-27,6.40625,6.5,6.320312976837158,6.453125,52729600.0 1996-03-28,6.390625,6.46875,6.320312976837158,6.367187976837158,54955200.0 1996-03-29,6.445312976837158,6.507812976837158,6.382812976837158,6.398437976837158,53508800.0 1996-04-01,6.421875,6.46875,6.382812976837158,6.4462890625,31692800.0 1996-04-02,6.539062976837158,6.5625,6.414062976837158,6.421875,54396800.0 1996-04-03,6.53125,6.570312976837158,6.460937976837158,6.507812976837158,46072000.0 1996-04-04,6.523437976837158,6.554687976837158,6.46875,6.539062976837158,28961600.0 1996-04-08,6.484375,6.492187976837158,6.367187976837158,6.40625,73753600.0 1996-04-09,6.351562976837158,6.5,6.34375,6.5,66942400.0 1996-04-10,6.351562976837158,6.4375,6.328125,6.34375,51910400.0 1996-04-11,6.320312976837158,6.398437976837158,6.226562976837158,6.34375,62465600.0 1996-04-12,6.320312976837158,6.351562976837158,6.28125,6.320312976837158,33737600.0 1996-04-15,6.469727039337158,6.476562976837158,6.3125,6.3125,50102400.0 1996-04-16,6.578125,6.59375,6.5,6.515625,80116800.0 1996-04-17,6.621094226837158,6.625,6.519530773162842,6.578125,62630400.0 1996-04-18,6.8125,6.828125,6.59375,6.625,133958400.0 1996-04-19,6.859375,7.007812976837158,6.84375,6.976562976837158,169492800.0 1996-04-22,7.046875,7.085937976837158,6.890625,6.90625,92758400.0 1996-04-23,7.039062976837158,7.078125,6.960937976837158,7.046875,57139200.0 1996-04-24,6.96875,7.070312976837158,6.953125,7.0625,69251200.0 1996-04-25,7.046875,7.109375,6.890625,6.96875,63896000.0 1996-04-26,7.09375,7.117187976837158,7.023437976837158,7.046875,54296000.0 1996-04-29,7.039062976837158,7.09375,7.0,7.085937976837158,34267200.0 1996-04-30,7.078125,7.078125,6.992187976837158,7.039062976837158,28441600.0 1996-05-01,7.195312976837158,7.203125,7.039062976837158,7.054687976837158,65014400.0 1996-05-02,6.976562976837158,7.203125,6.945312976837158,7.195312976837158,87340800.0 1996-05-03,6.929687976837158,7.15625,6.882812976837158,7.03125,75300800.0 1996-05-06,6.984375,7.023437976837158,6.851562976837158,6.9375,75852800.0 1996-05-07,7.070312976837158,7.09375,6.976562976837158,6.976562976837158,47366400.0 1996-05-08,7.140625,7.148437976837158,6.921875,7.054687976837158,77851200.0 1996-05-09,7.09375,7.195312976837158,7.078125,7.140625,47776000.0 1996-05-10,7.179687976837158,7.1962890625,7.132812976837158,7.148437976837158,43913600.0 1996-05-13,7.414062976837158,7.429687976837158,7.1875,7.1875,95606400.0 1996-05-14,7.4375,7.5,7.389647960662842,7.453125,76832000.0 1996-05-15,7.351562976837158,7.484375,7.335937976837158,7.4375,56323200.0 1996-05-16,7.320312976837158,7.335937976837158,7.226562976837158,7.25,67092800.0 1996-05-17,7.3125,7.375,7.273437976837158,7.367187976837158,35392000.0 1996-05-20,7.296875,7.367187976837158,7.289062976837158,7.335937976837158,38457600.0 1996-05-21,7.195312976837158,7.304687976837158,7.195312976837158,7.296875,42113600.0 1996-05-22,7.304687976837158,7.328125,7.164062976837158,7.1875,45646400.0 1996-05-23,7.40625,7.445312976837158,7.304687976837158,7.304687976837158,51976000.0 1996-05-24,7.40625,7.4375,7.390625,7.40625,26443200.0 1996-05-28,7.328125,7.4462890625,7.320312976837158,7.421875,43376000.0 1996-05-29,7.320312976837158,7.390625,7.289062976837158,7.335937976837158,33569600.0 1996-05-30,7.390625,7.390625,7.289062976837158,7.328125,33824000.0 1996-05-31,7.421875,7.460937976837158,7.375,7.410155773162842,40259200.0 1996-06-03,7.398437976837158,7.46875,7.382812976837158,7.421875,31684800.0 1996-06-04,7.367187976837158,7.429687976837158,7.265625,7.414062976837158,65852800.0 1996-06-05,7.554687976837158,7.578125,7.367187976837158,7.375,50968000.0 1996-06-06,7.488280773162842,7.6875,7.484375,7.609375,88136000.0 1996-06-07,7.578125,7.578125,7.351562976837158,7.351562976837158,70198400.0 1996-06-10,7.539062976837158,7.578125,7.499022960662842,7.5625,45819200.0 1996-06-11,7.632812976837158,7.703125,7.539062976837158,7.546875,65259200.0 1996-06-12,7.8125,7.835937976837158,7.671875,7.679687976837158,88844800.0 1996-06-13,7.789062976837158,7.867187976837158,7.734375,7.820312976837158,62577600.0 1996-06-14,7.6875,7.8125,7.679687976837158,7.796875,55944000.0 1996-06-17,7.789062976837158,7.8125,7.648437976837158,7.695312976837158,57499200.0 1996-06-18,7.648437976837158,7.78125,7.625,7.78125,74585600.0 1996-06-19,7.609375,7.695312976837158,7.585937976837158,7.65625,73409600.0 1996-06-20,7.609375,7.655272960662842,7.4375,7.625,102228800.0 1996-06-21,7.742187976837158,7.757812976837158,7.59375,7.648437976837158,56806400.0 1996-06-24,7.757812976837158,7.820312976837158,7.6875,7.75,48102400.0 1996-06-25,7.625,7.765625,7.585937976837158,7.765625,41145600.0 1996-06-26,7.53125,7.625,7.4375,7.617187976837158,71457600.0 1996-06-27,7.496094226837158,7.5625,7.4375,7.53125,77582400.0 1996-06-28,7.507812976837158,7.5625,7.445312976837158,7.53125,52000000.0 1996-07-01,7.644530773162842,7.65625,7.507812976837158,7.515625,47862400.0 1996-07-02,7.601562976837158,7.664062976837158,7.578125,7.648437976837158,38548800.0 1996-07-03,7.570312976837158,7.679687976837158,7.539062976837158,7.601562976837158,44243200.0 1996-07-05,7.398437976837158,7.507812976837158,7.398437976837158,7.507812976837158,35331200.0 1996-07-08,7.519530773162842,7.546875,7.382812976837158,7.40625,64432000.0 1996-07-09,7.5,7.585937976837158,7.5,7.554687976837158,35571200.0 1996-07-10,7.46875,7.5,7.382812976837158,7.5,77980800.0 1996-07-11,7.15625,7.398437976837158,7.109375,7.390625,140915200.0 1996-07-12,7.023437976837158,7.199219226837158,6.905272960662842,7.199219226837158,139478400.0 1996-07-15,6.914062976837158,7.109375,6.867187976837158,7.023437976837158,111832000.0 1996-07-16,7.210937976837158,7.226562976837158,6.71875,6.890625,182100800.0 1996-07-17,7.320312976837158,7.382812976837158,7.226562976837158,7.359375,126208000.0 1996-07-18,7.492187976837158,7.5,7.242187976837158,7.328125,98537600.0 1996-07-19,7.561522960662842,7.601562976837158,7.359375,7.359375,99208000.0 1996-07-22,7.484375,7.59375,7.367187976837158,7.563477039337158,144475200.0 1996-07-23,7.007812976837158,7.5,6.890625,7.5,257678400.0 1996-07-24,7.171875,7.234375,6.84375,6.84375,192225600.0 1996-07-25,7.40625,7.421875,7.195312976837158,7.25,100920000.0 1996-07-26,7.445312976837158,7.46875,7.390625,7.46875,59304000.0 1996-07-29,7.304687976837158,7.492187976837158,7.296875,7.453125,56748800.0 1996-07-30,7.414062976837158,7.421875,7.257812976837158,7.367187976837158,66976000.0 1996-07-31,7.367187976837158,7.476562976837158,7.351562976837158,7.4375,56320000.0 1996-08-01,7.539062976837158,7.554687976837158,7.335937976837158,7.367187976837158,96025600.0 1996-08-02,7.710937976837158,7.742187976837158,7.539062976837158,7.632812976837158,109289600.0 1996-08-05,7.609375,7.734375,7.578125,7.71875,55072000.0 1996-08-06,7.75,7.757812976837158,7.554687976837158,7.601562976837158,67388800.0 1996-08-07,7.796875,7.820312976837158,7.679687976837158,7.773437976837158,76790400.0 1996-08-08,7.828125,7.867187976837158,7.734375,7.757812976837158,54379200.0 1996-08-09,7.78125,7.84375,7.742187976837158,7.796875,44313600.0 1996-08-12,7.828125,7.882812976837158,7.75,7.765625,66187200.0 1996-08-13,7.71875,7.867187976837158,7.710937976837158,7.8125,72508800.0 1996-08-14,7.804687976837158,7.820312976837158,7.734375,7.742187976837158,52032000.0 1996-08-15,7.820312976837158,7.859375,7.773437976837158,7.796875,35556800.0 1996-08-16,7.765625,7.828125,7.734375,7.820312976837158,47598400.0 1996-08-19,7.71875,7.757812976837158,7.640625,7.742187976837158,43131200.0 1996-08-20,7.710937976837158,7.757812976837158,7.703125,7.734375,25678400.0 1996-08-21,7.71875,7.71875,7.609375,7.65625,49345600.0 1996-08-22,7.8125,7.820312976837158,7.71875,7.757812976837158,50236800.0 1996-08-23,7.703125,7.8125,7.703125,7.804687976837158,44006400.0 1996-08-26,7.679687976837158,7.734375,7.671875,7.710937976837158,31944000.0 1996-08-27,7.796875,7.796875,7.6875,7.695312976837158,28038400.0 1996-08-28,7.851562976837158,7.859375,7.804687976837158,7.8125,32070400.0 1996-08-29,7.757812976837158,7.828125,7.726562976837158,7.828125,34182400.0 1996-08-30,7.65625,7.765625,7.65625,7.765625,28088000.0 1996-09-03,7.710937976837158,7.710937976837158,7.539062976837158,7.625,48524800.0 1996-09-04,7.710937976837158,7.726562976837158,7.683594226837158,7.710937976837158,27126400.0 1996-09-05,7.59375,7.671875,7.59375,7.671875,40372800.0 1996-09-06,7.65625,7.671875,7.601562976837158,7.625,41921600.0 1996-09-09,7.804687976837158,7.8125,7.640625,7.65625,41747200.0 1996-09-10,7.773437976837158,7.820312976837158,7.726562976837158,7.796875,38904000.0 1996-09-11,7.820312976837158,7.84375,7.726562976837158,7.746094226837158,36387200.0 1996-09-12,8.039063453674316,8.09375,7.824219226837158,7.84375,95944000.0 1996-09-13,8.1875,8.210938453674316,8.054688453674316,8.101563453674316,80137600.0 1996-09-16,8.21875,8.320313453674316,8.1875,8.195313453674316,62409600.0 1996-09-17,8.367188453674316,8.414063453674316,8.265625,8.304688453674316,75624000.0 1996-09-18,8.53125,8.617188453674316,8.328125,8.375,86049600.0 1996-09-19,8.609375,8.640625,8.484375,8.53125,75912000.0 1996-09-20,8.632813453674316,8.664063453674316,8.492188453674316,8.5625,104849600.0 1996-09-23,8.609375,8.632813453674316,8.515625,8.601563453674316,46385600.0 1996-09-24,8.554688453674316,8.648438453674316,8.507813453674316,8.59375,72520000.0 1996-09-25,8.476563453674316,8.617188453674316,8.460938453674316,8.59375,44067200.0 1996-09-26,8.25,8.507813453674316,8.234375,8.484375,92604800.0 1996-09-27,8.398438453674316,8.453125,8.203125,8.28125,98372800.0 1996-09-30,8.242188453674316,8.429688453674316,8.234375,8.34375,89574400.0 1996-10-01,8.257813453674316,8.367188453674316,8.179688453674316,8.234375,69124800.0 1996-10-02,8.421875,8.484375,8.273438453674316,8.304688453674316,68760000.0 1996-10-03,8.375,8.445313453674316,8.351563453674316,8.421875,58294400.0 1996-10-04,8.523438453674316,8.539063453674316,8.390625,8.414063453674316,45166400.0 1996-10-07,8.59375,8.632813453674316,8.492188453674316,8.523438453674316,42432000.0 1996-10-08,8.460938453674316,8.609375,8.4375,8.609375,48465600.0 1996-10-09,8.40625,8.507813453674316,8.328125,8.5,64955200.0 1996-10-10,8.359375,8.507813453674316,8.335938453674316,8.359375,51739200.0 1996-10-11,8.570313453674316,8.578125,8.390625,8.414063453674316,36523200.0 1996-10-14,8.539063453674316,8.632813453674316,8.523438453674316,8.585938453674316,36091200.0 1996-10-15,8.679688453674316,8.695313453674316,8.585938453674316,8.671875,61206400.0 1996-10-16,8.625,8.68359375,8.5625,8.671875,36427200.0 1996-10-17,8.46875,8.6875,8.46875,8.640625,49097600.0 1996-10-18,8.421875,8.4375,8.34765625,8.375,69646400.0 1996-10-21,8.375,8.5,8.34375,8.421875,71401600.0 1996-10-22,8.28125,8.335938453674316,8.203125,8.320313453674316,113806400.0 1996-10-23,8.40625,8.421875,8.234375,8.289063453674316,67443200.0 1996-10-24,8.539063453674316,8.585938453674316,8.367188453674316,8.429688453674316,81417600.0 1996-10-25,8.52734375,8.617188453674316,8.507813453674316,8.539063453674316,53084800.0 1996-10-28,8.539063453674316,8.601563453674316,8.515625,8.54296875,51240000.0 1996-10-29,8.460938453674316,8.585938453674316,8.429688453674316,8.554688453674316,66756800.0 1996-10-30,8.515625,8.5625,8.429688453674316,8.460938453674316,60526400.0 1996-10-31,8.578125,8.585938453674316,8.507813453674316,8.523438453674316,37028800.0 1996-11-01,8.585938453674316,8.671875,8.53125,8.578125,56531200.0 1996-11-04,8.625,8.648438453674316,8.546875,8.578125,36006400.0 1996-11-05,8.84375,8.84375,8.64453125,8.65625,86417600.0 1996-11-06,9.03125,9.03125,8.8125,8.835938453674316,71438400.0 1996-11-07,8.96875,9.132813453674316,8.945313453674316,9.046875,76742400.0 1996-11-08,8.96875,8.96875,8.84375,8.960938453674316,67369600.0 1996-11-11,8.976563453674316,9.046875,8.9375,8.960938453674316,38593600.0 1996-11-12,8.859375,9.117188453674316,8.84375,9.0,81156800.0 1996-11-13,9.0625,9.109375,8.945313453674316,8.976563453674316,90409600.0 1996-11-14,9.351563453674316,9.351563453674316,9.078125,9.078125,114969600.0 1996-11-15,9.3125,9.429688453674316,9.210938453674316,9.421875,104041600.0 1996-11-18,9.398438453674316,9.484375,9.289063453674316,9.335938453674316,98585600.0 1996-11-19,9.742188453674316,9.742188453674316,9.390625,9.40625,104739200.0 1996-11-20,9.578125,9.875,9.578125,9.75,123857600.0 1996-11-21,9.398438453674316,9.664063453674316,9.375,9.65625,130718400.0 1996-11-22,9.40625,9.53125,9.335938453674316,9.421875,94424000.0 1996-11-25,9.59375,9.601563453674316,9.40625,9.445313453674316,75129600.0 1996-11-26,9.609375,9.710938453674316,9.523438453674316,9.625,108238400.0 1996-11-27,9.71875,9.734375,9.609375,9.632813453674316,44446400.0 1996-11-29,9.804688453674316,9.820313453674316,9.71875,9.71875,17152000.0 1996-12-02,9.859375,9.859375,9.703125,9.84375,64502400.0 1996-12-03,9.66796875,9.96875,9.664063453674316,9.898438453674316,77563200.0 1996-12-04,9.578125,9.703125,9.507813453674316,9.695313453674316,102542400.0 1996-12-05,9.5625,9.710938453674316,9.492188453674316,9.585938453674316,74950400.0 1996-12-06,9.554688453674316,9.65625,9.2666015625,9.3125,110238400.0 1996-12-09,10.21875,10.234375,9.75,9.796875,94718400.0 1996-12-10,10.234375,10.570313453674316,10.21875,10.546875,125725600.0 1996-12-11,10.421875,10.453125,10.015625,10.125,113558400.0 1996-12-12,10.125,10.65625,10.125,10.625,78272800.0 1996-12-13,10.0,10.25,9.904296875,10.140625,74532000.0 1996-12-16,9.59375,10.09375,9.5625,10.03125,64883200.0 1996-12-17,9.984375,10.015625,9.546875,9.578125,68944800.0 1996-12-18,10.328125,10.34375,10.0,10.171875,61796800.0 1996-12-19,10.609375,10.640625,10.375,10.5,94609600.0 1996-12-20,10.453125,10.703125,10.421875,10.6875,90414400.0 1996-12-23,10.46875,10.59375,10.359375,10.515625,36892800.0 1996-12-24,10.609375,10.640625,10.390625,10.515625,16246400.0 1996-12-26,10.6875,10.765625,10.640625,10.65625,27905600.0 1996-12-27,10.53125,10.71875,10.501953125,10.6875,19079200.0 1996-12-30,10.4375,10.703125,10.4375,10.671875,27279200.0 1996-12-31,10.328125,10.53125,10.3125,10.5,34367200.0 1997-01-02,10.203125,10.390625,10.09375,10.390625,54480800.0 1997-01-03,10.578125,10.59375,10.25,10.28125,44131200.0 1997-01-06,10.546875,10.65625,10.390625,10.578125,55948000.0 1997-01-07,10.625,10.640625,10.421875,10.5625,36880800.0 1997-01-08,10.421875,10.654296875,10.390625,10.625,50593600.0 1997-01-09,10.296875,10.46875,10.28125,10.46875,47763200.0 1997-01-10,10.53125,10.546875,10.203125,10.25,66556800.0 1997-01-13,10.46875,10.6875,10.4375,10.640625,50361600.0 1997-01-14,10.671875,10.828125,10.53125,10.53125,63728000.0 1997-01-15,10.578125,10.78125,10.546875,10.703125,53058400.0 1997-01-16,10.75,10.890625,10.625,10.625,58688000.0 1997-01-17,10.890625,10.96875,10.6875,10.703125,65368800.0 1997-01-20,11.34375,11.609375,10.828125,10.875,146220800.0 1997-01-21,11.875,11.882813453674316,11.203125,11.328125,114592000.0 1997-01-22,12.171875,12.3125,11.828125,11.890625,129236800.0 1997-01-23,11.84375,12.46875,11.8125,12.265625,105048000.0 1997-01-24,11.992188453674316,12.21875,11.796875,11.890625,89817600.0 1997-01-27,12.015625,12.173828125,11.9375,12.0625,53263200.0 1997-01-28,11.953125,12.34375,11.84375,12.296875,64656800.0 1997-01-29,12.15625,12.171875,11.96875,12.09375,48933600.0 1997-01-30,12.640625,12.65625,12.25,12.28125,79937600.0 1997-01-31,12.75,12.90625,12.609375,12.734375,86516000.0 1997-02-03,12.796875,12.923828125,12.640625,12.828125,60804800.0 1997-02-04,12.890625,12.90625,12.5625,12.796875,56464000.0 1997-02-05,12.296875,12.9375,12.109375,12.890625,110099200.0 1997-02-06,12.140625,12.296875,12.0,12.28125,102122400.0 1997-02-07,12.546875,12.5625,12.1875,12.296875,62448000.0 1997-02-10,12.21875,12.6875,12.203125,12.59375,66804800.0 1997-02-11,12.3125,12.328125,11.890625,12.28125,88834400.0 1997-02-12,12.484375,12.5,12.1875,12.296875,72001600.0 1997-02-13,12.5,12.640625,12.421875,12.5625,58292000.0 1997-02-14,12.234375,12.5625,12.203125,12.421875,57395200.0 1997-02-18,12.171875,12.234375,12.03125,12.203125,52545600.0 1997-02-19,12.1875,12.265625,12.0625,12.171875,56383200.0 1997-02-20,11.90625,12.1875,11.890625,12.109375,75395200.0 1997-02-21,11.875,11.921875,11.75,11.859375,61131200.0 1997-02-24,12.515625,12.53125,11.75,11.78125,68599200.0 1997-02-25,12.4375,12.626953125,12.359375,12.5,63941600.0 1997-02-26,12.53125,12.546875,12.296875,12.4375,48849600.0 1997-02-27,12.015625,12.53125,12.0,12.53125,56628800.0 1997-02-28,12.1875,12.296875,11.929688453674316,12.015625,78412000.0 1997-03-03,12.4375,12.515625,12.078125,12.125,53874400.0 1997-03-04,12.390625,12.515625,12.328125,12.40625,63920800.0 1997-03-05,12.609375,12.625,12.40625,12.4375,46393600.0 1997-03-06,12.21875,12.609375,12.216796875,12.59375,57018400.0 1997-03-07,12.09375,12.4375,12.0625,12.296875,46032000.0 1997-03-10,12.5,12.515625,11.992188453674316,12.140625,45997600.0 1997-03-11,12.296875,12.570313453674316,12.296875,12.453125,47577600.0 1997-03-12,12.34375,12.4375,12.21875,12.21875,43234400.0 1997-03-13,12.453125,12.515625,12.25,12.28125,45505600.0 1997-03-14,12.375,12.53125,12.359375,12.46875,61327200.0 1997-03-17,12.5625,12.59375,12.25,12.3125,83958400.0 1997-03-18,12.453125,12.601563453674316,12.359375,12.578125,59012000.0 1997-03-19,12.09375,12.28125,11.867188453674316,12.21875,111560000.0 1997-03-20,12.0,12.21875,11.921875,12.078125,81410400.0 1997-03-21,11.75,12.140625,11.609375,12.0625,85829600.0 1997-03-24,11.265625,11.6875,10.953125,11.640625,186269600.0 1997-03-25,11.289063453674316,11.421875,11.109375,11.328125,89701600.0 1997-03-26,11.78125,11.828125,11.328125,11.34375,81270400.0 1997-03-27,11.71875,12.015625,11.375,11.890625,93919200.0 1997-03-31,11.460938453674316,11.8125,11.40625,11.640625,93825600.0 1997-04-01,11.65625,11.71875,11.21875,11.265625,86680800.0 1997-04-02,11.5,11.703125,11.375,11.609375,63331200.0 1997-04-03,11.890625,11.921875,11.328125,11.375,92252800.0 1997-04-04,11.773438453674316,12.09375,11.71875,11.71875,94964000.0 1997-04-07,11.984375,12.203125,11.875,11.953125,76511200.0 1997-04-08,12.28125,12.28125,11.9375,12.078125,53339200.0 1997-04-09,12.25,12.40625,12.21875,12.390625,73762400.0 1997-04-10,12.09375,12.21875,11.9375,12.21875,67913600.0 1997-04-11,11.875,12.15625,11.867188453674316,11.9375,60033600.0 1997-04-14,12.171875,12.171875,11.671875,11.84375,59107200.0 1997-04-15,12.140625,12.375,11.984375,12.234375,84440000.0 1997-04-16,12.28125,12.3125,12.03125,12.078125,42710400.0 1997-04-17,12.265625,12.5,12.1875,12.3125,71720800.0 1997-04-18,13.453125,13.453125,12.875,13.0,231764000.0 1997-04-21,13.453125,13.984375,13.265625,13.375,155695200.0 1997-04-22,13.828125,13.851563453674316,13.4375,13.453125,82300000.0 1997-04-23,14.390625,14.46875,13.796875,13.828125,102814400.0 1997-04-24,14.265625,14.734375,14.09375,14.578125,118163200.0 1997-04-25,14.203125,14.421875,14.15625,14.1875,58566400.0 1997-04-28,14.359375,14.382813453674316,13.953125,14.21875,67224000.0 1997-04-29,14.875,14.890625,14.5625,14.671875,73953600.0 1997-04-30,15.1875,15.328125,14.796875,14.828125,90204000.0 1997-05-01,15.125,15.40625,14.90625,15.25,72325600.0 1997-05-02,15.09375,15.4375,14.867188453674316,15.25,96192000.0 1997-05-05,15.023438453674316,15.09375,14.4375,14.953125,111063200.0 1997-05-06,14.664063453674316,14.96875,14.546875,14.921875,74770400.0 1997-05-07,14.4375,14.875,14.390625,14.546875,70532800.0 1997-05-08,14.546875,14.765625,14.390625,14.40625,53834400.0 1997-05-09,14.59375,14.8125,14.46875,14.75,58392000.0 1997-05-12,14.765625,14.8125,14.625,14.6875,42976000.0 1997-05-13,14.71875,14.90625,14.609375,14.796875,49813600.0 1997-05-14,14.484375,14.828125,14.453125,14.796875,60744800.0 1997-05-15,14.640625,14.734375,14.484375,14.5,41861600.0 1997-05-16,14.429688453674316,14.625,14.359375,14.546875,59913600.0 1997-05-19,14.390625,14.640625,14.390625,14.515625,45632000.0 1997-05-20,14.890625,14.90625,14.40625,14.484375,64876800.0 1997-05-21,15.046875,15.367188453674316,14.96875,15.078125,76620000.0 1997-05-22,15.078125,15.203125,14.96875,15.125,33655200.0 1997-05-23,15.359375,15.375,15.109375,15.171875,28904800.0 1997-05-27,15.828125,15.921875,15.296875,15.34375,69036000.0 1997-05-28,15.734375,15.90625,15.609375,15.90625,52241600.0 1997-05-29,15.734375,16.1328125,15.625,15.90625,51111200.0 1997-05-30,15.5,15.703125,14.6875,14.6875,83337600.0 1997-06-02,15.546875,15.6875,15.390625,15.625,38939200.0 1997-06-03,15.09375,15.4375,15.078125,15.421875,41995200.0 1997-06-04,14.898438453674316,15.28125,14.78125,15.078125,54639200.0 1997-06-05,15.070313453674316,15.1875,14.9375,15.033203125,35892000.0 1997-06-06,15.507813453674316,15.539063453674316,15.125,15.171875,35964000.0 1997-06-09,15.640625,15.765625,15.3125,15.609375,48200000.0 1997-06-10,15.601563453674316,15.882813453674316,15.46875,15.640625,53135200.0 1997-06-11,15.875,15.921875,15.445313453674316,15.601563453674316,49056800.0 1997-06-12,15.875,16.015625,15.671875,15.84375,44614400.0 1997-06-13,16.203125,16.2578125,15.820313453674316,15.84375,50116000.0 1997-06-16,16.421875,16.421875,16.109375,16.203125,40612800.0 1997-06-17,16.7734375,16.8671875,16.359375,16.4375,53191200.0 1997-06-18,16.2734375,16.6875,16.2578125,16.65625,55657600.0 1997-06-19,16.1640625,16.34375,16.0,16.046875,65519200.0 1997-06-20,16.234375,16.421875,16.0625,16.171875,64240000.0 1997-06-23,16.0078125,16.4375,16.0,16.234375,35724800.0 1997-06-24,16.5078125,16.515625,16.046875,16.1875,39319200.0 1997-06-25,16.3046875,16.65625,16.2265625,16.609375,49576000.0 1997-06-26,16.03125,16.3515625,15.984375,16.265625,37312000.0 1997-06-27,15.9375,16.25,15.90625,16.140625,38198400.0 1997-06-30,15.796875,16.09375,15.773438453674316,15.984375,38286400.0 1997-07-01,15.617188453674316,15.859375,15.40625,15.804688453674316,59377600.0 1997-07-02,16.046875,16.0625,15.507813453674316,15.703125,53237600.0 1997-07-03,16.1953125,16.2578125,16.0625,16.2578125,28764000.0 1997-07-07,16.1875,16.46875,16.171875,16.328125,39320000.0 1997-07-08,16.40625,16.4140625,16.1171875,16.171875,36007200.0 1997-07-09,16.34375,16.578125,16.1875,16.5625,48266400.0 1997-07-10,16.234375,16.40625,16.109375,16.3125,43780800.0 1997-07-11,16.21875,16.3828125,16.0546875,16.28125,38094400.0 1997-07-14,16.9921875,17.0,16.3125,16.3515625,57424000.0 1997-07-15,17.30859375,17.40625,17.078125,17.2578125,75503200.0 1997-07-16,18.5546875,18.6875,17.5,17.796875,111217600.0 1997-07-17,18.6875,18.84375,18.3125,18.8125,131668000.0 1997-07-18,17.5625,18.421875,17.5,18.125,158927200.0 1997-07-21,16.9921875,17.625,16.71875,17.609375,127223200.0 1997-07-22,18.015625,18.1015625,17.09375,17.109375,101384000.0 1997-07-23,17.6796875,18.359375,17.625,18.15625,95556000.0 1997-07-24,17.25,17.546875,16.953125,17.296875,141855200.0 1997-07-25,17.3125,17.78125,17.15625,17.3125,90308800.0 1997-07-28,17.125,17.421875,16.96875,17.40625,56404000.0 1997-07-29,17.4921875,17.5078125,17.015625,17.09375,79061600.0 1997-07-30,17.640625,17.75,17.453125,17.59375,78324000.0 1997-07-31,17.671875,17.765625,17.609375,17.75,42240800.0 1997-08-01,17.578125,17.7265625,17.3984375,17.671875,58912800.0 1997-08-04,17.6953125,17.75,17.4296875,17.53125,46312800.0 1997-08-05,17.9140625,18.046875,17.75,17.78125,59333600.0 1997-08-06,17.9296875,18.078125,17.78125,17.9140625,43410400.0 1997-08-07,17.9921875,18.046875,17.75,18.0390625,43947200.0 1997-08-08,17.5,17.890625,17.5,17.8515625,66815200.0 1997-08-11,17.28125,17.53125,17.046875,17.5,72696000.0 1997-08-12,17.0,17.46875,16.9765625,17.421875,60887200.0 1997-08-13,17.0078125,17.28125,16.84375,17.265625,66731200.0 1997-08-14,17.03125,17.09375,16.765625,17.0,45900800.0 1997-08-15,16.609375,17.0,16.59375,16.9375,51078400.0 1997-08-18,16.734375,16.734375,16.375,16.625,69969600.0 1997-08-19,17.3515625,17.375,16.828125,16.84375,91013600.0 1997-08-20,17.5703125,17.5859375,17.125,17.375,51433600.0 1997-08-21,17.234375,17.796875,17.1875,17.703125,64412000.0 1997-08-22,17.15625,17.1875,16.765625,16.90625,72161600.0 1997-08-25,17.0625,17.375,16.953125,17.234375,38856800.0 1997-08-26,16.875,17.109375,16.84375,17.0,34327200.0 1997-08-27,16.8203125,16.9140625,16.625,16.90625,49371200.0 1997-08-28,16.5078125,16.71875,16.5,16.6875,43641600.0 1997-08-29,16.5234375,16.734375,16.46875,16.5078125,37857600.0 1997-09-02,17.1484375,17.1875,16.625,16.640625,50112800.0 1997-09-03,17.0703125,17.359375,17.0234375,17.203125,42872800.0 1997-09-04,17.2734375,17.3125,16.96875,17.0,44476000.0 1997-09-05,17.1640625,17.4609375,17.03125,17.3828125,48398400.0 1997-09-08,17.4140625,17.4765625,17.21875,17.21875,42416000.0 1997-09-09,17.4375,17.53125,17.296875,17.40625,39465600.0 1997-09-10,16.890625,17.390625,16.8828125,17.359375,53294400.0 1997-09-11,17.1015625,17.171875,16.609375,16.875,61779200.0 1997-09-12,17.2421875,17.296875,16.953125,17.109375,48576000.0 1997-09-15,16.3359375,17.15625,16.328125,16.953125,129003200.0 1997-09-16,17.046875,17.125,16.375,16.46875,102538400.0 1997-09-17,16.6484375,17.09375,16.578125,17.078125,61609600.0 1997-09-18,16.53125,16.890625,16.4296875,16.78125,61077600.0 1997-09-19,16.8984375,16.90625,16.5,16.53125,77435200.0 1997-09-22,16.6640625,16.984375,16.6484375,16.875,43251200.0 1997-09-23,16.9375,16.9375,16.640625,16.6953125,39946400.0 1997-09-24,16.5546875,17.0078125,16.515625,16.953125,60040000.0 1997-09-25,16.59375,16.765625,16.5078125,16.609375,39272000.0 1997-09-26,16.671875,16.71875,16.453125,16.703125,36652000.0 1997-09-29,16.8125,16.84375,16.609375,16.6875,27505600.0 1997-09-30,16.5390625,16.96875,16.53125,16.8046875,43892800.0 1997-10-01,16.734375,16.8125,16.421875,16.5625,61466400.0 1997-10-02,16.6484375,16.828125,16.59375,16.71875,28831200.0 1997-10-03,16.8671875,17.03125,16.671875,16.8671875,60284800.0 1997-10-06,16.890625,17.03125,16.78125,16.984375,41776800.0 1997-10-07,17.0703125,17.2109375,16.828125,16.875,54548800.0 1997-10-08,17.375,17.3828125,17.03125,17.078125,71196800.0 1997-10-09,17.3671875,17.453125,17.265625,17.3125,34672800.0 1997-10-10,17.0625,17.34375,17.03125,17.2890625,24893600.0 1997-10-13,17.09375,17.234375,17.0703125,17.125,19051200.0 1997-10-14,17.0859375,17.171875,16.921875,17.140625,33361600.0 1997-10-15,16.96875,17.0,16.859375,16.96875,45003200.0 1997-10-16,16.73828125,17.078125,16.53125,17.015625,47327200.0 1997-10-17,16.53125,16.828125,16.296875,16.640625,87720000.0 1997-10-20,16.578125,16.90625,15.9375,16.625,154052800.0 1997-10-21,17.3125,17.404296875,16.9140625,17.015625,115682400.0 1997-10-22,16.9609375,17.3125,16.921875,17.296875,55775200.0 1997-10-23,16.953125,17.15625,16.5,16.5,66413600.0 1997-10-24,16.921875,17.15625,16.65625,17.109375,70030400.0 1997-10-27,16.109375,17.03125,16.078125,16.859375,96795200.0 1997-10-28,16.671875,16.875,15.4375,16.53125,160057600.0 1997-10-29,16.359375,16.8828125,16.265625,16.71875,85532800.0 1997-10-30,16.078125,16.421875,16.0625,16.1875,72097600.0 1997-10-31,16.25,16.4375,16.203125,16.375,46808800.0 1997-11-03,16.765625,16.78125,16.4140625,16.453125,67714400.0 1997-11-04,16.78125,16.8671875,16.6484375,16.75,49134400.0 1997-11-05,16.6953125,16.828125,16.5625,16.8125,42512800.0 1997-11-06,16.5078125,16.6875,16.46875,16.65625,40266400.0 1997-11-07,16.4453125,16.5,16.234375,16.2578125,63628800.0 1997-11-10,16.2734375,16.5625,16.21875,16.453125,36764800.0 1997-11-11,16.328125,16.4296875,16.171875,16.3046875,37013600.0 1997-11-12,16.1484375,16.375,16.125,16.265625,45784000.0 1997-11-13,16.4453125,16.453125,16.1484375,16.2578125,60094400.0 1997-11-14,16.6640625,16.734375,16.421875,16.453125,46663200.0 1997-11-17,16.859375,16.9765625,16.6796875,16.8125,60094400.0 1997-11-18,16.75,16.9375,16.71875,16.8671875,36683200.0 1997-11-19,16.8828125,16.890625,16.671875,16.703125,31720800.0 1997-11-20,17.109375,17.140625,16.859375,16.90625,53680800.0 1997-11-21,17.234375,17.25,17.046875,17.2265625,68220800.0 1997-11-24,16.9375,17.265625,16.9375,17.140625,39084000.0 1997-11-25,17.375,17.40625,16.96875,16.984375,56463200.0 1997-11-26,17.6953125,17.734375,17.28125,17.375,63053600.0 1997-11-28,17.6875,17.78125,17.640625,17.65625,17392800.0 1997-12-01,17.9765625,18.0,17.703125,17.7421875,49006400.0 1997-12-02,17.78125,18.109375,17.75,17.9453125,50167200.0 1997-12-03,18.0859375,18.1328125,17.625,17.7109375,57712000.0 1997-12-04,17.8203125,18.234375,17.78125,18.09375,62630400.0 1997-12-05,17.890625,18.09375,17.765625,17.765625,48136000.0 1997-12-08,18.265625,18.328125,17.890625,17.9375,49952800.0 1997-12-09,18.0390625,18.171875,17.9375,18.125,51782400.0 1997-12-10,17.78125,17.90625,17.625,17.78125,66434400.0 1997-12-11,17.3828125,17.625,17.359375,17.546875,70189600.0 1997-12-12,17.09375,17.3125,17.0,17.21875,54308000.0 1997-12-15,17.015625,17.125,16.625,17.0546875,84305600.0 1997-12-16,17.3828125,17.546875,16.875,16.984375,65401600.0 1997-12-17,16.953125,17.546875,16.9375,17.484375,51472000.0 1997-12-18,16.359375,16.84375,16.296875,16.8125,98774400.0 1997-12-19,16.0859375,16.2734375,15.78125,16.09375,138065600.0 1997-12-22,15.875,16.25,15.734375,16.140625,59063200.0 1997-12-23,15.414063453674316,16.03125,15.375,15.882813453674316,67195200.0 1997-12-24,14.867188453674316,15.484375,14.75,15.46875,88411200.0 1997-12-26,15.09375,15.09375,14.84375,14.859375,32388800.0 1997-12-29,15.789063453674316,15.84375,15.265625,15.296875,67815200.0 1997-12-30,16.28125,16.375,15.78125,15.804688453674316,77864800.0 1997-12-31,16.15625,16.4375,16.125,16.375,46147200.0 1998-01-02,16.390625,16.4375,16.1875,16.203125,39748000.0 1998-01-05,16.296875,16.703125,15.984375,16.40625,80377600.0 1998-01-06,16.390625,16.625,16.15625,16.21875,67834400.0 1998-01-07,16.1953125,16.3984375,15.9375,16.234375,61492800.0 1998-01-08,16.3125,16.515625,15.9375,16.078125,77619200.0 1998-01-09,15.875,16.4375,15.734375,16.2578125,87534400.0 1998-01-12,16.1875,16.25,15.546875,15.578125,78393600.0 1998-01-13,16.515625,16.53125,16.015625,16.1875,66945600.0 1998-01-14,16.390625,16.5625,16.15625,16.515625,54774400.0 1998-01-15,16.5390625,16.625,16.234375,16.296875,50622400.0 1998-01-16,16.90625,16.921875,16.5390625,16.546875,72943200.0 1998-01-20,17.2265625,17.25,16.75,16.765625,64956000.0 1998-01-21,17.125,17.3046875,16.953125,17.15625,85567200.0 1998-01-22,17.328125,17.484375,16.9140625,16.9453125,159139200.0 1998-01-23,17.28125,17.4296875,17.087890625,17.34375,63312000.0 1998-01-26,17.71875,17.734375,17.306640625,17.484375,74277600.0 1998-01-27,18.1484375,18.234375,17.6953125,17.796875,97540800.0 1998-01-28,18.625,18.6875,18.1875,18.28125,79387200.0 1998-01-29,18.53125,18.765625,18.4375,18.6171875,73571200.0 1998-01-30,18.6484375,18.75,18.453125,18.578125,50071200.0 1998-02-02,19.359375,19.390625,18.8125,18.96875,98397600.0 1998-02-03,19.484375,19.515625,19.2265625,19.390625,61374400.0 1998-02-04,19.6015625,19.75,19.3828125,19.484375,61940800.0 1998-02-05,19.4296875,19.84375,19.34375,19.765625,67014400.0 1998-02-06,19.765625,19.78125,19.390625,19.421875,50070400.0 1998-02-09,19.6484375,19.859375,19.453125,19.84375,54681600.0 1998-02-10,19.90625,19.9375,19.59375,19.65625,48099200.0 1998-02-11,19.8671875,20.0078125,19.6328125,19.921875,76460000.0 1998-02-12,19.84375,19.8671875,19.5546875,19.7578125,76658400.0 1998-02-13,19.6875,19.84375,19.671875,19.828125,42203200.0 1998-02-17,19.296875,19.8125,19.234375,19.8125,85673600.0 1998-02-18,19.328125,19.5,19.21875,19.328125,76608800.0 1998-02-19,19.359375,19.5078125,19.28125,19.4375,73773600.0 1998-02-20,19.390625,19.46875,19.109375,19.4375,86092000.0 1998-02-23,20.40625,20.421875,19.84375,20.234375,120803600.0 1998-02-24,20.53125,21.234375,20.46875,20.84375,118302000.0 1998-02-25,21.234375,21.25,20.765625,20.859375,94944400.0 1998-02-26,21.375,21.421875,21.109375,21.375,61388000.0 1998-02-27,21.1875,21.5,21.140625,21.390625,47532400.0 1998-03-02,20.828125,21.46875,20.765625,21.46875,50093600.0 1998-03-03,21.125,21.140625,20.640625,20.65625,50753600.0 1998-03-04,20.578125,20.953125,20.390625,20.609375,71513600.0 1998-03-05,20.015625,20.359375,19.8125,19.8125,92255600.0 1998-03-06,20.6875,20.6875,20.0625,20.078125,51404800.0 1998-03-09,19.8984375,20.625,19.875,20.625,52256000.0 1998-03-10,20.375,20.375,19.984375,20.296875,47406400.0 1998-03-11,20.171875,20.5,19.9375,20.5,39838800.0 1998-03-12,20.46875,20.65625,20.203125,20.625,47962000.0 1998-03-13,20.59375,20.75,20.390625,20.609375,32542400.0 1998-03-16,20.5,20.6875,20.34375,20.609375,27979600.0 1998-03-17,20.09375,20.421875,19.921875,20.421875,53842400.0 1998-03-18,20.4375,20.453125,19.96875,20.015625,33887600.0 1998-03-19,20.5,20.578125,20.3125,20.375,30299200.0 1998-03-20,20.453125,20.75,20.125,20.53125,56310000.0 1998-03-23,20.96875,21.15625,20.265625,20.296875,55050000.0 1998-03-24,21.234375,21.265625,20.859375,21.046875,32281600.0 1998-03-25,22.203125,22.734375,21.8125,22.625,124244800.0 1998-03-26,22.0625,22.390625,21.875,22.125,45441200.0 1998-03-27,21.953125,22.34375,21.890625,22.34375,38924000.0 1998-03-30,21.984375,22.15625,21.78125,22.015625,27463200.0 1998-03-31,22.375,22.4375,22.125,22.15625,38177200.0 1998-04-01,22.59375,22.65625,22.125,22.453125,36835600.0 1998-04-02,22.828125,22.984375,22.46875,22.671875,41414800.0 1998-04-03,23.25,23.265625,22.875,23.0,40987600.0 1998-04-06,22.484375,23.15625,22.265625,23.15625,74232000.0 1998-04-07,21.8125,22.65625,21.6875,22.328125,62630800.0 1998-04-08,22.234375,22.25,21.65625,21.6875,36793200.0 1998-04-09,22.25,22.40625,21.875,21.984375,33619200.0 1998-04-13,22.15625,22.25,21.6875,22.203125,33156400.0 1998-04-14,22.109375,22.390625,21.875,22.171875,28476800.0 1998-04-15,22.84375,22.84375,22.21875,22.3125,40498400.0 1998-04-16,22.921875,23.015625,22.546875,22.59375,39695600.0 1998-04-17,23.03125,23.0625,22.578125,22.875,37402800.0 1998-04-20,23.65625,23.75,23.046875,23.09375,45535200.0 1998-04-21,23.71875,23.75,23.28125,23.671875,51938400.0 1998-04-22,24.71875,24.78125,23.90625,24.0,80154000.0 1998-04-23,23.625,24.34375,23.53515625,24.3125,64215200.0 1998-04-24,23.03125,23.6875,22.96875,23.375,51436000.0 1998-04-27,22.578125,22.6328125,22.125,22.375,58752000.0 1998-04-28,22.46875,23.0625,22.25390625,23.03125,56668000.0 1998-04-29,22.625,22.875,22.40625,22.515625,50061600.0 1998-04-30,22.53125,22.90625,22.421875,22.875,54473600.0 1998-05-01,22.40625,22.625,22.03125,22.546875,35996000.0 1998-05-04,22.015625,22.46875,21.984375,22.296875,37899600.0 1998-05-05,21.9375,22.390625,21.75,21.90625,50828000.0 1998-05-06,21.59375,21.875,21.5,21.875,48110800.0 1998-05-07,20.84375,21.5625,20.796875,21.546875,78022000.0 1998-05-08,21.4375,21.53125,20.46875,20.46875,96274800.0 1998-05-11,21.0625,21.546875,21.015625,21.53125,51474400.0 1998-05-12,21.421875,21.4375,20.8125,20.8125,64147200.0 1998-05-13,21.734375,22.1875,21.625,22.171875,80680400.0 1998-05-14,22.234375,22.75,21.453125,21.46875,94774400.0 1998-05-15,22.359375,22.546875,22.1875,22.53125,48150800.0 1998-05-18,21.515625,21.625,21.125,21.125,80395600.0 1998-05-19,21.625,21.734375,21.390625,21.453125,52234400.0 1998-05-20,21.4375,21.71875,21.34375,21.53125,35698800.0 1998-05-21,21.59375,21.84375,21.375,21.453125,36680000.0 1998-05-22,21.390625,21.6875,21.359375,21.65625,36129200.0 1998-05-26,20.90625,21.546875,20.875,21.328125,44473600.0 1998-05-27,21.5,21.53125,20.71875,20.71875,58574400.0 1998-05-28,21.578125,21.59375,21.265625,21.4375,30746800.0 1998-05-29,21.203125,21.625,21.1875,21.59375,34091200.0 1998-06-01,20.9375,21.15234375,20.78125,20.96875,42436800.0 1998-06-02,21.375,21.484375,20.96875,21.015625,38570800.0 1998-06-03,21.078125,21.609375,21.03125,21.46875,36010800.0 1998-06-04,21.515625,21.53125,20.90625,21.171875,33717600.0 1998-06-05,21.5625,21.625,21.1875,21.46875,34431600.0 1998-06-08,21.421875,21.578125,21.25,21.40625,18886400.0 1998-06-09,21.765625,21.890625,21.3125,21.328125,35690400.0 1998-06-10,21.5,22.09375,21.46875,21.65625,33290400.0 1998-06-11,21.328125,21.78125,21.28125,21.609375,41271200.0 1998-06-12,21.4375,21.53125,21.0,21.21875,41323600.0 1998-06-15,21.484375,21.828125,21.140625,21.171875,42846000.0 1998-06-16,22.46875,22.484375,21.375,21.578125,61138400.0 1998-06-17,22.765625,23.09375,22.4375,22.484375,76147600.0 1998-06-18,22.796875,22.9375,22.59375,22.703125,39228400.0 1998-06-19,23.671875,23.6875,23.125,23.21875,91226800.0 1998-06-22,23.953125,23.984375,23.421875,23.6875,48969600.0 1998-06-23,25.1875,25.21875,23.8125,23.953125,124675200.0 1998-06-24,26.234375,26.28125,24.984375,25.421875,105724800.0 1998-06-25,25.390625,26.71875,25.34375,26.46875,88969600.0 1998-06-26,26.109375,26.15625,25.5,25.5625,55680400.0 1998-06-29,26.859375,26.921875,26.3125,26.375,65906000.0 1998-06-30,27.09375,27.140625,26.15625,26.3125,77010000.0 1998-07-01,27.34375,27.53125,26.796875,27.28125,53470400.0 1998-07-02,26.8125,27.28125,26.78125,27.203125,27321200.0 1998-07-06,26.953125,27.015625,26.34375,26.71875,35307600.0 1998-07-07,26.984375,27.140625,26.625,26.953125,32422800.0 1998-07-08,27.46875,27.53125,26.6875,27.03125,41553600.0 1998-07-09,27.75,28.0,27.4375,27.5,43690000.0 1998-07-10,28.296875,28.3125,27.46875,27.78125,45396800.0 1998-07-13,29.390625,29.5625,28.40625,28.53125,69223200.0 1998-07-14,29.125,29.6875,28.875,29.5625,56972400.0 1998-07-15,29.34375,29.5,28.90625,29.0,48690000.0 1998-07-16,29.34375,29.71875,29.15625,29.515625,65125200.0 1998-07-17,29.484375,29.90625,28.984375,29.375,83108400.0 1998-07-20,29.25,29.875,29.203125,29.546875,45794800.0 1998-07-21,28.203125,29.75,28.125,29.21875,74605200.0 1998-07-22,29.1875,29.3125,27.96875,28.0,71654400.0 1998-07-23,28.25,29.375,28.25,29.078125,51029600.0 1998-07-24,28.453125,28.90625,28.125,28.4375,60366400.0 1998-07-27,29.1875,29.1875,27.671875,28.28125,58998000.0 1998-07-28,28.0625,29.21875,28.0,29.0,78378400.0 1998-07-29,27.671875,28.5625,27.515625,28.3125,59738000.0 1998-07-30,28.359375,28.40625,27.6875,27.984375,72746400.0 1998-07-31,27.484375,28.37890625,27.484375,28.234375,53705200.0 1998-08-03,27.109375,27.71875,26.84375,27.28125,73566400.0 1998-08-04,26.125,27.40625,26.046875,27.15625,91412000.0 1998-08-05,26.078125,26.5625,25.375,26.03125,120208800.0 1998-08-06,26.71875,26.734375,25.90625,25.9375,68308000.0 1998-08-07,26.46875,26.875,26.265625,26.859375,54972400.0 1998-08-10,26.109375,26.578125,26.109375,26.453125,46763200.0 1998-08-11,25.859375,26.09375,25.5,25.71875,60976400.0 1998-08-12,26.265625,26.296875,25.75,26.078125,53760000.0 1998-08-13,25.984375,26.5,25.9375,26.03125,51193200.0 1998-08-14,26.0625,26.265625,25.875,26.171875,29566400.0 1998-08-17,26.828125,26.84375,25.75,25.875,54073200.0 1998-08-18,27.8125,27.953125,26.84375,26.96875,70591200.0 1998-08-19,27.640625,28.1875,27.5625,28.0625,55709600.0 1998-08-20,28.140625,28.1875,27.421875,27.53125,49970400.0 1998-08-21,27.65625,27.96875,27.1875,27.78125,59523600.0 1998-08-24,27.59375,28.0,27.5,27.578125,26319200.0 1998-08-25,28.203125,28.421875,27.78125,27.84375,58026800.0 1998-08-26,28.140625,28.4375,27.71875,27.8125,44804400.0 1998-08-27,27.3125,28.1875,27.125,27.640625,74874000.0 1998-08-28,26.3125,27.40625,26.1875,27.0625,72730000.0 1998-08-31,23.984375,26.625,23.9375,26.21875,132690400.0 1998-09-01,25.3125,25.4375,23.625,23.8125,140112400.0 1998-09-02,25.140625,26.0625,25.0625,25.453125,63438400.0 1998-09-03,24.8125,25.1875,24.59375,24.6875,67506800.0 1998-09-04,24.15625,25.0625,24.03125,24.921875,50890400.0 1998-09-08,25.4921875,25.515625,24.765625,25.0,60625600.0 1998-09-09,25.5625,26.109375,25.40625,25.5625,65480800.0 1998-09-10,25.1875,25.28125,24.671875,25.0,60758000.0 1998-09-11,26.0625,26.15625,25.03125,25.28125,58989200.0 1998-09-14,26.5,26.765625,26.21875,26.234375,45086800.0 1998-09-15,27.078125,27.109375,26.28125,26.46875,49367600.0 1998-09-16,27.046875,27.125,26.53125,26.96875,42886800.0 1998-09-17,26.234375,26.625,26.203125,26.328125,45178400.0 1998-09-18,26.34375,26.5625,26.078125,26.4375,47361600.0 1998-09-21,26.96875,27.015625,25.59375,25.625,45872000.0 1998-09-22,27.296875,27.46875,26.6875,27.109375,43082000.0 1998-09-23,28.40625,28.46875,27.125,27.40625,65263600.0 1998-09-24,27.53125,28.65625,27.25,28.28125,63521600.0 1998-09-25,28.265625,28.28125,27.15625,27.28125,47878400.0 1998-09-28,27.828125,28.59375,27.4375,28.25,41405200.0 1998-09-29,28.21875,28.5,27.84375,27.953125,48743200.0 1998-09-30,27.515625,28.390625,27.5078125,28.078125,38875600.0 1998-10-01,26.015625,27.375,26.0,27.015625,65442400.0 1998-10-02,26.03125,26.296875,25.25,25.84375,65889600.0 1998-10-05,25.296875,25.71875,24.125,25.625,114937600.0 1998-10-06,24.40625,25.90625,24.34375,25.625,76550000.0 1998-10-07,23.53125,24.9375,23.34375,24.34375,90710400.0 1998-10-08,22.796875,22.96875,21.9375,22.640625,144719200.0 1998-10-09,24.21875,24.25,23.0625,23.296875,72661600.0 1998-10-12,24.9375,25.25,24.625,24.8125,51502800.0 1998-10-13,24.109375,24.9375,23.9375,24.875,47995600.0 1998-10-14,25.046875,25.34375,23.96875,23.96875,62403200.0 1998-10-15,26.359375,26.40625,24.90625,25.03125,66253600.0 1998-10-16,26.265625,26.625,26.0,26.5,68620000.0 1998-10-19,25.734375,26.046875,25.28125,26.03125,60177600.0 1998-10-20,25.0625,25.84375,24.90625,25.8125,94368400.0 1998-10-21,26.609375,26.71875,25.765625,26.21875,125377200.0 1998-10-22,27.5,27.53125,26.3125,26.5,81910800.0 1998-10-23,26.59375,27.5,26.546875,27.25,59882000.0 1998-10-26,26.765625,27.0,26.421875,26.703125,59678400.0 1998-10-27,26.359375,26.96875,26.25,26.9375,65434800.0 1998-10-28,26.421875,26.65625,26.21875,26.21875,56808400.0 1998-10-29,26.65625,26.875,26.359375,26.359375,52402800.0 1998-10-30,26.46875,27.046875,26.28125,26.8125,59322800.0 1998-11-02,26.453125,26.71875,26.25,26.59375,48388400.0 1998-11-03,26.296875,26.640625,26.1875,26.375,36546800.0 1998-11-04,26.375,26.828125,26.21875,26.453125,67459600.0 1998-11-05,26.59375,26.90625,26.3125,26.328125,76727200.0 1998-11-06,27.328125,27.4375,26.484375,26.515625,74461200.0 1998-11-09,27.671875,27.84375,27.203125,27.296875,68956800.0 1998-11-10,28.015625,28.359375,27.515625,27.53125,72075600.0 1998-11-11,27.765625,28.6875,27.71875,28.359375,63899200.0 1998-11-12,27.1875,27.78125,27.125,27.5625,38526800.0 1998-11-13,27.5,27.625,27.09375,27.109375,28368800.0 1998-11-16,27.203125,27.9375,26.875,27.828125,42620400.0 1998-11-17,27.96875,28.09375,27.234375,27.25,58744000.0 1998-11-18,27.4375,27.765625,27.28125,27.390625,41691200.0 1998-11-19,27.9375,28.125,27.265625,27.265625,45220800.0 1998-11-20,28.40625,28.4375,27.8125,28.1875,48405200.0 1998-11-23,29.796875,30.046875,28.125,28.125,110870400.0 1998-11-24,30.421875,31.265625,29.65625,29.671875,101114800.0 1998-11-25,31.0625,31.09375,30.1875,30.671875,41394000.0 1998-11-27,32.015625,32.03125,31.078125,31.28125,26335600.0 1998-11-30,30.5,32.56640625,30.484375,32.34375,70900000.0 1998-12-01,32.375,32.4375,30.03125,30.0625,86330800.0 1998-12-02,31.6875,32.4375,31.375,32.296875,65759600.0 1998-12-03,30.53125,32.234375,30.5,31.71875,51426800.0 1998-12-04,31.84375,31.84375,31.0,31.234375,44352000.0 1998-12-07,33.390625,33.4375,31.6875,31.921875,89809200.0 1998-12-08,32.796875,33.5625,32.4375,33.21875,77585200.0 1998-12-09,33.40625,33.453125,32.5,33.03125,44781600.0 1998-12-10,32.890625,33.65625,32.84375,33.28125,57015600.0 1998-12-11,33.5,33.671875,32.6875,32.75,51728800.0 1998-12-14,31.984375,33.4375,31.921875,33.1875,64077600.0 1998-12-15,32.96875,33.0,32.3125,32.328125,51719600.0 1998-12-16,33.4375,33.78125,32.28125,33.125,60024000.0 1998-12-17,33.59375,33.71875,33.0625,33.546875,46963600.0 1998-12-18,34.453125,34.5625,33.53125,33.75,59648000.0 1998-12-21,35.109375,35.546875,34.4375,34.65625,48112000.0 1998-12-22,34.609375,35.125,34.34375,35.125,41350000.0 1998-12-23,35.890625,35.953125,34.84375,35.09375,34940000.0 1998-12-24,35.4375,36.0,35.375,35.90625,13832400.0 1998-12-28,35.59375,35.90625,35.375,35.75,23636400.0 1998-12-29,35.125,35.640625,34.90625,35.640625,29651600.0 1998-12-30,34.75,35.83984375,34.71875,35.21875,34942800.0 1998-12-31,34.671875,35.0,34.5,34.796875,23834400.0 1999-01-04,35.25,36.3125,34.84375,34.90234375,69305200.0 1999-01-05,36.625,37.0,35.359375,35.46875,64281600.0 1999-01-06,37.8125,37.875,36.6875,37.375,69064800.0 1999-01-07,37.625,37.65625,37.0625,37.4375,51150400.0 1999-01-08,37.46875,38.125,36.75,38.046875,50244800.0 1999-01-11,36.875,37.734375,36.0625,37.71875,46463200.0 1999-01-12,35.546875,37.03125,35.25,37.03125,57907200.0 1999-01-13,35.953125,36.9375,34.0,34.0,75346000.0 1999-01-14,35.4375,36.390625,35.375,36.3125,59214000.0 1999-01-15,37.4375,37.5,35.34375,35.734375,59344000.0 1999-01-19,38.90625,39.59375,37.71875,37.84375,102741600.0 1999-01-20,40.65625,41.9375,40.62109375,41.734375,125481200.0 1999-01-21,39.578125,40.828125,39.4375,40.4375,80077200.0 1999-01-22,39.0625,40.05859375,38.8125,38.90625,82160000.0 1999-01-25,40.46875,40.828125,39.78125,40.421875,103076400.0 1999-01-26,42.890625,42.9375,41.125,41.375,120203200.0 1999-01-27,42.15625,43.609375,42.125,43.125,98048000.0 1999-01-28,43.5,43.515625,42.453125,42.9375,78838400.0 1999-01-29,43.75,43.78125,42.71875,43.6875,79571600.0 1999-02-01,43.234375,43.984375,42.703125,43.859375,81729200.0 1999-02-02,41.90625,43.140625,41.5625,43.125,91965600.0 1999-02-03,41.703125,42.46875,41.5,41.59375,73749200.0 1999-02-04,39.765625,42.09375,39.71875,42.03125,89151600.0 1999-02-05,40.0,40.40625,38.71875,40.0625,127945200.0 1999-02-08,41.3125,41.390625,40.40625,40.640625,109866800.0 1999-02-09,40.015625,41.6875,39.9375,41.234375,77293600.0 1999-02-10,40.15625,41.09375,39.65625,39.96875,73694000.0 1999-02-11,40.6875,40.96875,40.09375,40.6875,60366000.0 1999-02-12,39.4375,40.921875,39.28125,40.421875,62930400.0 1999-02-16,39.0625,39.96875,38.640625,39.9375,73666800.0 1999-02-17,37.5,38.53125,37.125,38.234375,101215600.0 1999-02-18,36.4375,37.84375,35.99609375,37.734375,117035200.0 1999-02-19,36.9375,37.3125,36.4375,36.859375,73085600.0 1999-02-22,37.203125,37.25,36.1875,37.0625,92514400.0 1999-02-23,38.859375,38.90625,37.625,38.234375,95106800.0 1999-02-24,38.21875,39.84375,38.1875,39.109375,67696800.0 1999-02-25,38.375,38.4375,37.40625,38.09375,70817200.0 1999-02-26,37.53125,38.125,37.375,38.09375,59273200.0 1999-03-01,37.9375,38.140625,37.375,37.390625,58332000.0 1999-03-02,37.140625,38.53125,36.90625,37.96875,58569600.0 1999-03-03,37.40625,37.671875,36.765625,37.25,76798400.0 1999-03-04,38.0625,38.375,37.03125,37.78125,61696400.0 1999-03-05,38.734375,38.84375,38.28125,38.6875,47302800.0 1999-03-08,39.75,39.80859375,38.75,38.875,46726000.0 1999-03-09,40.453125,41.1875,39.9375,39.96875,90129600.0 1999-03-10,40.34375,40.625,39.796875,40.578125,53114800.0 1999-03-11,40.359375,41.140625,39.828125,40.25,62948400.0 1999-03-12,40.046875,40.6875,39.203125,40.65625,73395200.0 1999-03-15,41.46875,41.5,39.46875,40.140625,60609600.0 1999-03-16,42.265625,42.5,41.0625,41.375,68554000.0 1999-03-17,41.78125,42.359375,41.6875,42.265625,44919600.0 1999-03-18,43.109375,43.140625,41.546875,41.609375,56231200.0 1999-03-19,42.796875,43.53125,42.46875,43.46875,91980400.0 1999-03-22,43.203125,43.734375,43.0,43.234375,55719200.0 1999-03-23,41.640625,43.53125,41.5625,43.171875,69581200.0 1999-03-24,42.8125,42.953125,40.78125,41.75,82634400.0 1999-03-25,44.984375,45.015625,43.125,43.265625,109447600.0 1999-03-26,44.53125,45.09375,43.9375,44.734375,94687600.0 1999-03-29,46.1875,46.3125,43.9375,45.0625,79777000.0 1999-03-30,46.5,46.75,46.125,46.6875,67502400.0 1999-03-31,44.8125,47.3125,44.5625,47.25,58752600.0 1999-04-01,46.34375,46.4375,45.1328125,45.625,41106000.0 1999-04-05,47.46875,47.5078125,46.75,47.15625,39848600.0 1999-04-06,47.03125,47.8125,46.625,47.59375,39674800.0 1999-04-07,46.65625,47.5,45.625,47.4375,46910200.0 1999-04-08,47.28125,47.3125,45.5,46.625,38637000.0 1999-04-09,47.125,47.5,46.5,47.125,31816800.0 1999-04-12,46.5,46.8125,45.6875,45.8125,37858800.0 1999-04-13,45.0625,46.5625,44.59375,46.5625,46746800.0 1999-04-14,42.9375,45.5625,42.9375,45.40625,52944000.0 1999-04-15,44.4375,44.9375,41.9375,43.65625,72594600.0 1999-04-16,43.3125,44.5625,42.9375,44.53125,44774000.0 1999-04-19,40.5,44.0625,40.1875,43.4375,75389000.0 1999-04-20,41.5625,42.0,40.0,41.125,108459400.0 1999-04-21,41.0,41.25,40.0,41.0625,92732800.0 1999-04-22,42.46875,42.625,41.6875,42.5,55096400.0 1999-04-23,43.0,43.5,41.5,42.5,56592000.0 1999-04-26,44.0,44.46875,43.375,43.59375,48349800.0 1999-04-27,42.0,44.375,41.96875,44.375,58665800.0 1999-04-28,41.0625,43.25,40.859375,42.65625,55963400.0 1999-04-29,41.03125,41.84375,40.203125,41.1875,60880600.0 1999-04-30,40.65625,41.875,39.9375,41.375,58558600.0 1999-05-03,39.9375,40.75,39.28125,40.71875,67180000.0 1999-05-04,39.03125,40.90625,38.875,40.25,66502200.0 1999-05-05,39.5625,39.9375,38.21875,39.5625,67028200.0 1999-05-06,38.96875,40.5625,38.75,40.34375,74021000.0 1999-05-07,39.53125,40.1875,39.0,39.8125,48011600.0 1999-05-10,39.84375,40.25,39.125,39.9375,46218000.0 1999-05-11,39.9375,40.5078125,39.71875,40.375,42786200.0 1999-05-12,40.25,40.5,39.625,40.375,60142600.0 1999-05-13,39.5625,40.875,39.5625,40.5625,51737200.0 1999-05-14,38.4375,39.96875,38.3125,39.4375,84401000.0 1999-05-17,39.5625,39.78125,38.5,38.6875,66850200.0 1999-05-18,39.34375,40.125,38.96875,39.90625,63858400.0 1999-05-19,39.65625,39.9375,38.625,39.9375,46510800.0 1999-05-20,39.21875,40.0,39.1875,39.78125,42386200.0 1999-05-21,38.78125,39.5,38.5,39.25,56568800.0 1999-05-24,38.625,38.9375,38.03125,38.9375,38990000.0 1999-05-25,38.125,39.625,38.0625,38.375,50791600.0 1999-05-26,39.25,39.25,37.75,38.59375,52022800.0 1999-05-27,39.1875,39.71875,38.75,39.125,56702200.0 1999-05-28,40.34375,40.4375,39.0625,39.375,41548000.0 1999-06-01,39.25,40.375,39.21875,40.3125,36046400.0 1999-06-02,39.21875,39.3125,38.125,39.03125,42812600.0 1999-06-03,38.1875,39.46875,38.0625,39.1875,32934400.0 1999-06-04,39.78125,39.84375,38.375,38.46875,35668200.0 1999-06-07,40.125,40.53125,39.59375,39.96875,32392200.0 1999-06-08,39.6875,41.0625,39.5,39.9375,41516400.0 1999-06-09,41.15625,41.3125,40.0,40.0625,53310800.0 1999-06-10,39.9375,41.15625,39.53125,40.9375,35277400.0 1999-06-11,39.0625,40.25,38.78125,40.0,34543000.0 1999-06-14,38.78125,39.84375,38.71875,39.375,28369800.0 1999-06-15,38.84375,39.4375,38.34375,39.03125,36981000.0 1999-06-16,40.5,40.8125,39.46875,39.53125,48325200.0 1999-06-17,41.4375,41.5,40.25,40.34375,44475200.0 1999-06-18,42.5,42.5,41.0625,41.15625,69116200.0 1999-06-21,44.46875,44.5,42.4375,42.4375,56194400.0 1999-06-22,43.25,44.21875,43.125,44.21875,38751000.0 1999-06-23,43.0,43.6875,42.53125,42.96875,33942000.0 1999-06-24,42.3125,43.125,42.0,42.875,33559000.0 1999-06-25,42.46875,43.21875,42.1875,42.6875,24933000.0 1999-06-28,43.375,43.40625,42.46875,42.75,31701000.0 1999-06-29,44.0,44.03125,43.0,43.34375,38973200.0 1999-06-30,45.09375,45.125,43.375,43.875,57610200.0 1999-07-01,45.59375,45.75,44.1875,44.9375,47737800.0 1999-07-02,46.0,46.0625,45.15625,45.4375,32094800.0 1999-07-06,44.78125,46.46875,44.625,46.125,45419400.0 1999-07-07,46.15625,46.15625,44.9375,45.03125,33834600.0 1999-07-08,46.28125,46.5,45.34375,45.90625,37790400.0 1999-07-09,46.625,46.65625,46.125,46.1875,33884200.0 1999-07-12,47.09375,47.375,46.1875,46.59375,43847800.0 1999-07-13,46.8125,47.03125,46.40625,46.5625,30845000.0 1999-07-14,47.46875,47.5,46.25,46.875,37985200.0 1999-07-15,47.1875,47.625,46.875,47.5,40926200.0 1999-07-16,49.71875,49.9375,47.5,47.75,115369800.0 1999-07-19,49.1875,50.375,48.90625,50.0,81181600.0 1999-07-20,46.65625,48.375,46.15625,48.21875,92287400.0 1999-07-21,47.34375,47.65625,46.5,46.8125,54050800.0 1999-07-22,45.53125,47.25,45.0,47.1875,60904200.0 1999-07-23,45.125,45.875,44.84375,45.78125,68833200.0 1999-07-26,43.8125,44.90625,43.8125,44.4375,50885000.0 1999-07-27,44.40625,44.875,44.0,44.40625,65513000.0 1999-07-28,45.0,45.25,44.1875,44.59375,62215200.0 1999-07-29,43.46875,44.40625,43.15625,44.34375,57968200.0 1999-07-30,42.90625,44.3125,42.75,43.8125,51127400.0 1999-08-02,42.40625,43.46875,42.1875,42.84375,48050600.0 1999-08-03,42.375,43.03125,42.1875,42.9375,55051200.0 1999-08-04,42.46875,43.59375,42.375,42.5625,75573400.0 1999-08-05,42.875,43.1875,42.375,42.6875,76634000.0 1999-08-06,42.5625,43.21875,42.46875,43.03125,67205800.0 1999-08-09,41.90625,42.90625,41.84375,42.8125,39333600.0 1999-08-10,41.46875,42.03125,40.8125,41.78125,62743000.0 1999-08-11,42.09375,42.34375,41.15625,42.0,66105200.0 1999-08-12,40.875,42.09375,40.8125,41.96875,61062000.0 1999-08-13,42.34375,42.8125,41.375,41.46875,65099800.0 1999-08-16,42.15625,42.9453125,41.15625,42.53125,57321800.0 1999-08-17,42.28125,42.75,41.46875,42.71875,51749000.0 1999-08-18,42.5,43.09375,42.03125,42.21875,58361200.0 1999-08-19,41.90625,42.5625,41.5625,42.28125,71478200.0 1999-08-20,41.6875,42.390625,41.53125,42.0,46072800.0 1999-08-23,43.21875,43.3125,41.9375,42.15625,60447000.0 1999-08-24,46.09375,46.75,43.53125,43.53125,120450000.0 1999-08-25,47.65625,48.0,46.59375,46.8125,81877600.0 1999-08-26,47.3125,48.1875,46.84375,47.6875,61246000.0 1999-08-27,46.625,47.5625,46.1875,47.53125,41948400.0 1999-08-30,46.125,46.71875,45.78125,46.4375,33300800.0 1999-08-31,46.28125,46.5625,45.0625,45.90625,46882800.0 1999-09-01,46.1875,46.71875,45.8125,46.15625,36607200.0 1999-09-02,45.90625,46.28125,45.34375,45.75,33340800.0 1999-09-03,47.9375,48.21875,46.75,46.875,52098000.0 1999-09-07,47.125,48.34375,46.875,47.4375,47028000.0 1999-09-08,46.125,47.34375,46.03125,46.84375,42568200.0 1999-09-09,47.03125,47.0703125,45.8984375,46.21875,38475200.0 1999-09-10,47.5,47.65625,47.0,47.53125,34455000.0 1999-09-13,46.9375,47.40625,46.6875,47.25,27870800.0 1999-09-14,47.53125,47.78125,46.8125,46.84375,40207800.0 1999-09-15,46.3125,47.875,46.1875,47.75,48413800.0 1999-09-16,47.0,47.03125,45.3125,46.4375,45796000.0 1999-09-17,48.21875,48.25,46.90625,47.1875,79773400.0 1999-09-20,48.78125,48.9375,47.5,48.0,48601800.0 1999-09-21,47.3125,48.28125,47.0625,48.28125,47082800.0 1999-09-22,48.03125,48.3125,46.84375,47.375,48531600.0 1999-09-23,45.59375,48.4375,45.0078125,48.4375,71073600.0 1999-09-24,45.46875,45.6875,44.4375,45.09375,70277000.0 1999-09-27,45.71875,46.46875,45.4375,46.0,34132200.0 1999-09-28,46.0625,46.34375,44.53125,45.625,46000600.0 1999-09-29,44.75,46.0625,44.5625,45.78125,37484400.0 1999-09-30,45.28125,45.84375,44.40625,45.0,47455400.0 1999-10-01,44.9921875,45.3125,44.15625,45.09375,44239000.0 1999-10-04,46.28125,46.3125,45.125,45.25,29998000.0 1999-10-05,45.90625,46.9375,44.75,46.375,43397000.0 1999-10-06,46.84375,47.0,46.03125,46.15625,35500200.0 1999-10-07,46.875,47.53125,46.34375,46.84375,46036400.0 1999-10-08,47.46875,47.59375,46.0625,46.75,35697000.0 1999-10-11,47.15625,47.5,47.0625,47.3125,19943800.0 1999-10-12,46.28125,47.15625,46.1875,47.0,27668600.0 1999-10-13,45.53125,46.5625,45.15625,46.0,38098400.0 1999-10-14,45.34375,46.1171875,44.84375,45.4375,42737800.0 1999-10-15,44.03125,44.90625,43.65625,44.75,73788000.0 1999-10-18,43.9375,44.0,42.53125,43.59375,75312800.0 1999-10-19,43.15625,44.625,42.625,44.125,69945600.0 1999-10-20,46.125,46.1875,45.125,45.78125,88090600.0 1999-10-21,46.53125,46.5625,45.25,45.28125,60801200.0 1999-10-22,46.34375,46.9375,45.875,46.78125,43650600.0 1999-10-25,46.21875,46.78125,45.5625,46.0,30492200.0 1999-10-26,46.1875,47.625,46.1328125,47.1875,52467600.0 1999-10-27,45.4375,45.8125,44.84375,45.75,54416600.0 1999-10-28,44.9375,45.4375,44.65625,45.0,70570400.0 1999-10-29,46.28125,47.0,45.625,45.71875,79452600.0 1999-11-01,46.1875,47.09375,46.0625,46.625,53261200.0 1999-11-02,46.28125,47.25,45.96875,46.375,46349000.0 1999-11-03,46.0,46.75,45.75,46.46875,44517000.0 1999-11-04,45.875,46.375,45.15625,46.15625,54239400.0 1999-11-05,45.78125,46.4375,45.25,45.90625,70167400.0 1999-11-08,44.96875,45.375,42.1875,42.40625,243819200.0 1999-11-09,44.4375,44.9375,43.21875,44.875,109769800.0 1999-11-10,43.5625,44.5625,43.21875,44.0625,69385400.0 1999-11-11,44.8125,45.21875,44.125,44.125,69274600.0 1999-11-12,44.59375,45.0,43.53125,44.875,49414200.0 1999-11-15,43.5,44.25,43.46875,44.125,47080400.0 1999-11-16,43.65625,43.875,42.9375,43.46875,59165200.0 1999-11-17,42.5,43.53125,42.5,43.21875,66819000.0 1999-11-18,42.46875,42.90625,42.25,42.46875,64493200.0 1999-11-19,43.0,43.28125,42.1875,42.21875,58226000.0 1999-11-22,44.90625,45.1875,44.21875,44.8125,90596600.0 1999-11-23,44.8125,45.6875,44.1875,44.625,70787400.0 1999-11-24,45.84375,46.125,44.75,44.78125,53771000.0 1999-11-26,45.5625,46.6875,45.5,45.8125,28514200.0 1999-11-29,45.09375,46.03125,44.75,45.0625,51460200.0 1999-11-30,45.5234375,46.4375,44.78125,44.875,64145600.0 1999-12-01,46.59375,46.96875,45.4375,45.53125,48864200.0 1999-12-02,47.40625,47.625,46.4375,46.53125,55473800.0 1999-12-03,48.0625,48.5625,47.8671875,47.90625,64100600.0 1999-12-06,47.71875,48.59375,47.375,47.625,49098200.0 1999-12-07,46.5,47.4375,46.4375,47.375,56859200.0 1999-12-08,45.875,47.15625,45.84375,46.5625,40955800.0 1999-12-09,46.375,46.65625,45.71875,46.0,46258200.0 1999-12-10,46.9375,47.0625,46.125,46.6875,36836000.0 1999-12-13,48.3125,48.46875,46.375,46.8046875,52691600.0 1999-12-14,49.34375,50.5625,47.65625,48.09375,144116200.0 1999-12-15,54.21875,54.375,49.25,49.28125,155571600.0 1999-12-16,56.84375,57.5,54.46875,54.625,128660200.0 1999-12-17,57.625,58.5625,56.8125,58.3125,105898800.0 1999-12-20,56.375,57.5,55.59375,57.40625,39433800.0 1999-12-21,57.9375,58.3125,55.3125,56.1875,57446000.0 1999-12-22,58.78125,59.0,57.5625,58.1484375,38565200.0 1999-12-23,58.71875,59.625,58.375,58.625,31028400.0 1999-12-27,59.5625,59.625,58.0625,59.21875,32202200.0 1999-12-28,58.75,59.40625,58.53125,59.375,24591000.0 1999-12-29,58.96875,59.1875,58.40625,58.46875,17449200.0 1999-12-30,58.8125,59.96875,58.5625,58.9375,22360000.0 1999-12-31,58.375,58.875,58.125,58.75,12517600.0 2000-01-03,58.28125,59.3125,56.0,58.6875,53228400.0 2000-01-04,56.3125,58.5625,56.125,56.78125,54119000.0 2000-01-05,56.90625,58.1875,54.6875,55.5625,64059600.0 2000-01-06,55.0,56.9375,54.1875,56.09375,54976600.0 2000-01-07,55.71875,56.125,53.65625,54.3125,62013600.0 2000-01-10,56.125,56.84375,55.6875,56.71875,44963600.0 2000-01-11,54.6875,57.125,54.34375,55.75,46743600.0 2000-01-12,52.90625,54.4375,52.21875,54.25,66532400.0 2000-01-13,53.90625,54.3125,50.75,52.1875,83144000.0 2000-01-14,56.125,56.96875,52.875,53.59375,73416400.0 2000-01-18,57.65625,58.25,55.875,55.90625,81483600.0 2000-01-19,53.5,55.75,53.0,55.25,97568200.0 2000-01-20,53.0,54.84375,52.9375,53.53125,56349800.0 2000-01-21,51.875,53.625,51.625,53.5,68416200.0 2000-01-24,50.625,52.84375,50.40625,51.8984375,63597600.0 2000-01-25,51.40625,51.9375,49.78125,50.5,59823200.0 2000-01-26,49.6875,51.75,49.5625,51.21875,49365000.0 2000-01-27,49.375,50.59375,48.625,49.9453125,63654800.0 2000-01-28,49.125,50.125,48.625,49.0625,58225400.0 2000-01-31,48.9375,49.09375,47.4375,48.8125,73194200.0 2000-02-01,51.46875,51.625,48.84375,49.25,70196600.0 2000-02-02,50.40625,51.96875,50.25,51.21875,49915600.0 2000-02-03,51.8125,52.09375,50.0625,51.03125,49186000.0 2000-02-04,53.28125,54.0,52.0703125,52.1875,55365400.0 2000-02-07,53.3125,53.4375,52.125,53.40625,40005800.0 2000-02-08,54.96875,55.0,53.21875,53.21875,56229000.0 2000-02-09,52.0,54.71875,51.9375,54.71875,55090000.0 2000-02-10,53.0,53.28125,51.25,51.9453125,54527800.0 2000-02-11,49.96875,52.4375,49.5625,52.4375,115559000.0 2000-02-14,49.8125,50.875,49.53125,50.6171875,81028600.0 2000-02-15,49.28125,50.0,49.0625,49.875,71027600.0 2000-02-16,48.8125,50.09375,48.5625,49.625,65202600.0 2000-02-17,49.8125,49.84375,48.5703125,49.25,80343400.0 2000-02-18,47.53125,50.03125,47.4375,50.0,79063000.0 2000-02-22,46.90625,48.5625,46.40625,47.5625,66296200.0 2000-02-23,47.125,47.875,46.03125,46.75,75847200.0 2000-02-24,47.375,47.9375,46.0,47.125,69733200.0 2000-02-25,45.65625,47.3515625,45.25,47.34375,65301400.0 2000-02-28,45.78125,46.0625,44.0625,45.125,76131800.0 2000-02-29,44.6875,45.875,44.4375,45.875,58437400.0 2000-03-01,45.40625,47.046875,44.46875,44.8125,106889800.0 2000-03-02,46.6875,47.6875,45.5625,45.90625,106932600.0 2000-03-03,48.0625,49.4375,46.9375,47.375,101435200.0 2000-03-06,45.3125,48.6875,45.0625,48.0,93609400.0 2000-03-07,46.4375,48.75,45.96875,48.0625,135061000.0 2000-03-08,47.78125,48.09375,45.5,46.90625,94290000.0 2000-03-09,50.0,50.0,47.5,47.65625,88198800.0 2000-03-10,50.5,51.25,49.75,49.78125,85589000.0 2000-03-13,49.0,50.125,48.75,48.8125,61831800.0 2000-03-14,47.5625,49.625,47.5625,49.3125,73489200.0 2000-03-15,47.6875,48.3125,46.84375,47.28125,53208000.0 2000-03-16,47.6875,48.34375,46.625,47.96875,77300800.0 2000-03-17,49.6875,49.75,47.25,47.625,81161600.0 2000-03-20,48.6875,49.875,48.25,49.375,47773000.0 2000-03-21,51.375,51.5625,48.25,48.375,81648800.0 2000-03-22,51.625,52.8125,50.5625,51.40625,93975800.0 2000-03-23,55.9375,56.4375,53.3125,53.40625,148224000.0 2000-03-24,55.84375,57.5,54.78125,56.3125,112196800.0 2000-03-27,52.03125,54.125,51.96875,53.8828125,111434000.0 2000-03-28,52.15625,53.71875,51.1875,51.8125,81114400.0 2000-03-29,53.59375,54.46875,52.5625,52.59375,64363800.0 2000-03-30,51.6875,54.3125,51.25,53.09375,64178400.0 2000-03-31,53.125,54.125,52.0625,53.0,64281400.0 2000-04-03,45.4375,48.25,45.0,47.21875,260118200.0 2000-04-04,44.28125,46.0,42.46875,45.78125,181244400.0 2000-04-05,43.1875,44.25,42.9375,44.125,82887600.0 2000-04-06,43.0,44.0,42.6328125,43.9375,66421400.0 2000-04-07,44.53125,44.6875,42.5,43.5,82613600.0 2000-04-10,43.03125,44.3125,43.0,44.3125,60685400.0 2000-04-11,41.9375,43.03125,41.75,42.5625,71961800.0 2000-04-12,39.6875,41.125,39.375,41.0625,153003800.0 2000-04-13,39.625,41.125,39.5,40.4375,94316200.0 2000-04-14,37.0625,39.75,36.625,39.5625,151217800.0 2000-04-17,37.9375,38.0,36.5,37.125,119772200.0 2000-04-18,40.28125,40.96875,37.9375,38.25,91794600.0 2000-04-19,39.34375,40.75,39.0625,40.71875,53715400.0 2000-04-20,39.46875,39.9375,38.75,39.3125,52387400.0 2000-04-24,33.3125,34.0,32.5,33.625,313645800.0 2000-04-25,34.6875,34.75,33.8125,34.375,159517400.0 2000-04-26,34.0,35.5625,33.6875,35.0,107091200.0 2000-04-27,34.90625,34.96875,33.6875,33.71875,77669800.0 2000-04-28,34.875,35.5,34.125,35.375,78082600.0 2000-05-01,36.71875,37.0,35.84375,36.4375,107811000.0 2000-05-02,34.9375,36.75,34.75,36.40625,97716200.0 2000-05-03,35.28125,35.40625,34.40625,35.1875,55354800.0 2000-05-04,35.21875,35.625,34.65625,35.15625,43317200.0 2000-05-05,35.5625,35.90625,34.9375,35.125,36402200.0 2000-05-08,34.90625,35.6875,34.84375,35.46875,36187600.0 2000-05-09,33.90625,35.21875,33.75,35.09375,60778400.0 2000-05-10,33.09375,33.9375,32.875,33.875,67740000.0 2000-05-11,33.9375,34.0625,32.875,33.3125,58390800.0 2000-05-12,34.40625,34.875,34.125,34.21875,37886000.0 2000-05-15,34.6875,34.71875,34.0,34.5,33899600.0 2000-05-16,34.75,35.3125,34.53125,34.78125,48410600.0 2000-05-17,33.84375,34.5625,33.625,34.4375,53242000.0 2000-05-18,33.09375,34.03125,32.9375,34.03125,53640400.0 2000-05-19,32.53125,32.96875,32.25,32.6875,66578000.0 2000-05-22,32.09375,32.625,31.21875,32.5625,69955000.0 2000-05-23,31.59375,32.78125,31.53125,31.9375,57963200.0 2000-05-24,32.78125,33.28125,31.5,31.5625,85482400.0 2000-05-25,30.75,32.375,30.5625,32.28125,94348800.0 2000-05-26,30.71875,31.3125,30.1875,31.03125,55822000.0 2000-05-30,31.6875,32.0625,31.0,31.21875,68536400.0 2000-05-31,31.28125,31.8515625,31.03125,31.8203125,54968200.0 2000-06-01,32.28125,33.0,31.90625,32.1875,94507200.0 2000-06-02,33.15625,33.375,32.5,33.0,80463200.0 2000-06-05,33.4375,34.1875,33.0,33.0078125,64400000.0 2000-06-06,34.8125,34.9375,33.90625,34.09375,99019000.0 2000-06-07,35.25,35.375,33.5625,34.625,76310600.0 2000-06-08,34.40625,36.0625,34.125,35.78125,94765600.0 2000-06-09,34.40625,34.84375,34.15625,34.8125,35710200.0 2000-06-12,33.4375,34.5,33.1875,34.5,49260600.0 2000-06-13,33.9375,34.0,33.0625,33.375,44289200.0 2000-06-14,35.25,35.5,34.75,34.90625,79992400.0 2000-06-15,36.1875,36.34375,35.3125,35.40625,65592600.0 2000-06-16,36.28125,36.5625,35.75,36.3125,68710600.0 2000-06-19,36.84375,36.90625,36.0,36.28125,46604800.0 2000-06-20,37.46875,37.625,36.875,36.9375,62275000.0 2000-06-21,40.34375,41.09375,38.46875,38.5,160399600.0 2000-06-22,39.9375,41.0,39.65625,40.6875,87315200.0 2000-06-23,38.84375,40.03125,38.5,39.96875,49811600.0 2000-06-26,39.75,40.0625,38.75,38.75,48287000.0 2000-06-27,39.40625,40.0625,39.1875,39.625,31071200.0 2000-06-28,39.46875,40.03125,39.3125,39.5,37459200.0 2000-06-29,38.59375,39.46875,38.53125,39.125,38449000.0 2000-06-30,40.0,40.0,38.34375,38.53125,52356400.0 2000-07-03,40.0,40.03125,39.6875,39.84375,15734800.0 2000-07-05,39.25,39.9375,39.125,39.9375,34824400.0 2000-07-06,40.46875,40.84375,39.25,39.4375,47873200.0 2000-07-07,41.0,41.4375,40.28125,40.6328125,54153200.0 2000-07-10,39.71875,40.65625,39.6875,40.34375,52689800.0 2000-07-11,39.5625,40.25,39.25,39.40625,37164800.0 2000-07-12,40.15625,40.5,38.59375,39.125,58370200.0 2000-07-13,39.96875,40.0,38.6875,39.40625,80843200.0 2000-07-14,39.46875,39.875,39.21875,39.75,51180600.0 2000-07-17,39.09375,39.78125,38.75,39.125,53992800.0 2000-07-18,39.25,39.75,38.71875,38.8125,70617200.0 2000-07-19,36.5625,38.75,36.40625,38.03125,139924600.0 2000-07-20,37.40625,37.625,36.5625,36.71875,54690600.0 2000-07-21,36.15625,37.5,35.9375,37.375,56100600.0 2000-07-24,35.28125,36.0625,35.0,36.03125,56165600.0 2000-07-25,34.5,35.5,34.1875,35.40625,64188600.0 2000-07-26,33.90625,34.75,33.625,34.53125,85404600.0 2000-07-27,34.6875,35.0625,33.75,33.9375,74337600.0 2000-07-28,34.84375,35.90625,34.8125,35.46875,75645600.0 2000-07-31,34.90625,35.5625,34.625,35.09375,70283800.0 2000-08-01,34.34375,35.03125,34.09375,34.96875,47163600.0 2000-08-02,34.6875,35.21875,34.25,34.28125,48269200.0 2000-08-03,35.125,35.1875,34.0625,34.09375,54543400.0 2000-08-04,34.5625,34.9375,34.09375,34.71875,38107400.0 2000-08-07,35.0,35.5625,34.875,35.09375,52741800.0 2000-08-08,37.0625,37.34375,35.0,35.03125,138038800.0 2000-08-09,37.125,37.4375,36.5625,36.875,63945600.0 2000-08-10,36.3125,37.03125,35.875,36.90625,48986000.0 2000-08-11,36.21875,36.34375,35.8125,36.21875,35629600.0 2000-08-14,36.09375,36.6875,35.6875,36.15625,53427000.0 2000-08-15,35.8125,36.5,35.75,36.0,40714200.0 2000-08-16,35.5,36.125,35.28125,35.9375,44976200.0 2000-08-17,35.78125,36.0,35.28125,35.5625,36112800.0 2000-08-18,35.5,35.71875,35.0,35.5625,54438800.0 2000-08-21,35.3125,35.40625,35.03125,35.34375,34119600.0 2000-08-22,35.625,36.21875,35.109375,35.40625,54428200.0 2000-08-23,35.375,35.5625,35.1875,35.40625,36726800.0 2000-08-24,35.5625,35.59375,34.96875,35.3125,42405400.0 2000-08-25,35.3125,35.84375,35.28125,35.34375,52729400.0 2000-08-28,35.65625,36.0625,35.0625,35.09375,56421600.0 2000-08-29,35.46875,36.375,35.4375,35.59375,59400200.0 2000-08-30,35.0,35.46875,34.84375,35.34375,53498800.0 2000-08-31,34.90625,36.0,34.84375,35.4375,72575400.0 2000-09-01,35.09375,35.3125,34.84375,35.0,37629800.0 2000-09-05,35.0625,35.34375,34.90625,35.0,50755200.0 2000-09-06,34.71875,35.34375,34.65625,35.03125,62960800.0 2000-09-07,35.03125,36.03125,34.71875,35.0,111711200.0 2000-09-08,34.65625,35.4375,34.59375,35.1875,56709600.0 2000-09-11,34.40625,34.84375,34.03125,34.5625,48495200.0 2000-09-12,34.0625,34.65625,33.8125,34.375,46781200.0 2000-09-13,34.125,34.375,33.59375,33.78125,40744800.0 2000-09-14,32.90625,34.375,32.84375,34.34375,78503000.0 2000-09-15,32.09375,32.8125,31.65625,32.71875,99915200.0 2000-09-18,31.5,32.3125,31.09375,32.125,69037800.0 2000-09-19,32.5,32.875,31.6875,31.8125,79311200.0 2000-09-20,32.125,32.5,31.59375,32.4375,67791400.0 2000-09-21,32.09375,32.5625,31.78125,32.0,48952200.0 2000-09-22,31.625,31.75,30.5,30.5625,84476600.0 2000-09-25,30.625,31.75,30.21875,31.625,53484200.0 2000-09-26,31.34375,32.9375,30.21875,30.46875,155704800.0 2000-09-27,30.3125,31.78125,29.90625,31.71875,106155600.0 2000-09-28,30.65625,30.9375,30.3125,30.40625,52360400.0 2000-09-29,30.15625,30.65625,29.3125,30.5,74053600.0 2000-10-02,29.5625,30.40625,29.125,30.25,58562400.0 2000-10-03,28.28125,29.90625,28.25,29.78125,85374000.0 2000-10-04,27.71875,28.28125,27.25,28.1875,136453400.0 2000-10-05,27.6875,28.625,27.625,27.75,81099400.0 2000-10-06,27.78125,28.375,27.375,27.90625,61794000.0 2000-10-09,27.09375,27.875,26.5,27.8125,58323600.0 2000-10-10,27.28125,27.78125,26.90625,26.96875,62066200.0 2000-10-11,27.875,28.46875,27.0,27.0,101205800.0 2000-10-12,27.1875,28.4375,26.90625,28.15625,90219600.0 2000-10-13,26.875,27.4375,26.0625,26.9375,104521200.0 2000-10-16,25.1875,26.90625,24.78125,26.75,119759000.0 2000-10-17,25.21875,26.21875,25.125,25.9375,81276600.0 2000-10-18,25.875,26.625,24.21875,24.8125,110536400.0 2000-10-19,30.9375,31.09375,29.0,29.21875,256993200.0 2000-10-20,32.59375,33.0625,30.5625,30.65625,160378600.0 2000-10-23,31.0625,33.125,30.34375,32.3125,185170400.0 2000-10-24,30.75,31.46875,30.09375,31.3125,94427400.0 2000-10-25,30.625,31.71875,30.21875,30.96875,167603800.0 2000-10-26,32.21875,32.53125,30.40625,30.5,114826600.0 2000-10-27,33.84375,34.59375,32.3125,32.34375,124292400.0 2000-10-30,34.53125,35.0625,33.6875,33.75,110057600.0 2000-10-31,34.4375,34.75,34.0,34.5,104474000.0 2000-11-01,34.8125,35.03125,34.21875,34.25,81309400.0 2000-11-02,35.15625,35.421875,34.8125,35.1875,77985200.0 2000-11-03,34.125,34.8125,34.03125,34.625,68711000.0 2000-11-06,34.75,35.0625,34.125,34.34375,74851400.0 2000-11-07,35.25,35.9375,34.75,34.875,104331200.0 2000-11-08,34.71875,36.1875,34.0,35.5625,206149400.0 2000-11-09,35.4375,35.65625,34.21875,34.25,91058600.0 2000-11-10,33.6875,35.15625,33.40625,34.96875,93744400.0 2000-11-13,33.21875,34.0625,32.203125,33.34375,83364800.0 2000-11-14,34.40625,34.90625,33.65625,34.0,84218600.0 2000-11-15,35.03125,35.4375,34.34375,34.53125,60422200.0 2000-11-16,34.46875,35.75,34.46875,34.71875,92128600.0 2000-11-17,34.53125,35.0,33.8984375,34.71875,106525600.0 2000-11-20,33.59375,34.25,32.78125,34.0625,80157200.0 2000-11-21,33.875,34.625,33.6875,33.6875,59487600.0 2000-11-22,34.125,34.75,33.0,33.03125,76343200.0 2000-11-24,34.96875,35.21875,34.25,34.5,34439200.0 2000-11-27,35.34375,36.125,35.3125,35.71875,85307600.0 2000-11-28,33.5,34.875,33.40625,34.6875,127446200.0 2000-11-29,32.53125,33.5625,31.625,33.40625,98280400.0 2000-11-30,28.6875,31.03125,28.5,31.0,197200800.0 2000-12-01,28.3125,30.3125,28.03125,29.03125,109809800.0 2000-12-04,28.21875,29.5,27.59375,28.625,80407200.0 2000-12-05,29.9375,30.25,29.125,29.59375,101734400.0 2000-12-06,28.34375,30.03125,28.03125,30.0,90560800.0 2000-12-07,26.5625,27.0,26.125,26.71875,145308400.0 2000-12-08,27.21875,27.9375,26.71875,27.3125,120939800.0 2000-12-11,29.03125,29.375,27.5,27.75,95576200.0 2000-12-12,29.1875,30.0,28.375,28.90625,63106000.0 2000-12-13,28.625,30.25,28.40625,30.25,98360400.0 2000-12-14,27.75,29.3671875,27.6875,28.96875,71201400.0 2000-12-15,24.59375,26.0,23.875,25.5234375,116899800.0 2000-12-18,23.90625,25.0,23.5,24.5,107187400.0 2000-12-19,22.40625,24.0,22.25,23.71875,120271800.0 2000-12-20,20.75,22.0,20.6875,21.40625,149037800.0 2000-12-21,21.71875,22.5625,20.15625,20.375,163173000.0 2000-12-22,23.21875,23.5625,22.375,22.375,109551800.0 2000-12-26,23.4375,24.28125,22.9375,23.4375,66941600.0 2000-12-27,23.21875,23.40625,22.5,23.0625,69003800.0 2000-12-28,22.28125,23.125,21.9375,22.5625,77619200.0 2000-12-29,21.6875,22.90625,21.5,21.96875,99977600.0 2001-01-02,21.6875,22.5,21.4375,22.0625,82413200.0 2001-01-03,23.96875,24.4375,21.5625,21.59375,135962200.0 2001-01-04,24.21875,25.25,23.4375,23.90625,112397000.0 2001-01-05,24.5625,24.9375,23.78125,24.25,93414600.0 2001-01-08,24.46875,24.875,23.34375,24.46875,79817600.0 2001-01-09,25.90625,26.3125,24.875,25.0,114965400.0 2001-01-10,26.4375,26.90625,25.375,25.5,90230200.0 2001-01-11,27.5,27.875,26.15625,26.5,101854800.0 2001-01-12,26.75,27.5,26.25,27.4375,73712000.0 2001-01-16,26.28125,26.75,25.5625,26.6875,68462400.0 2001-01-17,26.46875,27.4375,26.28125,26.8125,72844200.0 2001-01-18,27.75,28.09375,26.3125,26.84375,109788800.0 2001-01-19,30.5,30.71875,29.4375,30.0,209348800.0 2001-01-22,30.0625,30.5,29.5,30.375,76673000.0 2001-01-23,30.28125,30.46875,29.46875,29.875,70295200.0 2001-01-24,31.46875,31.71875,30.375,30.5,110455000.0 2001-01-25,30.90625,32.0,30.78125,31.375,85657400.0 2001-01-26,32.0,32.15625,30.5,30.5,93080000.0 2001-01-29,32.25,32.3125,31.75,31.78125,84983800.0 2001-01-30,31.6875,32.375,31.4375,32.25,57276800.0 2001-01-31,30.53125,31.875,30.5,31.5,81898800.0 2001-02-01,31.1875,31.3125,30.1875,30.40625,71792800.0 2001-02-02,30.40625,31.6875,30.375,31.25,71100000.0 2001-02-05,30.96875,31.03125,30.125,30.375,51399200.0 2001-02-06,31.28125,31.90625,30.84375,31.03125,96442000.0 2001-02-07,32.34375,32.53125,30.90625,31.0,126061800.0 2001-02-08,31.125,32.25,31.0,31.875,88041200.0 2001-02-09,29.5625,30.78125,29.25,30.65625,100575200.0 2001-02-12,29.375,29.71875,28.59375,29.40625,71289400.0 2001-02-13,29.09375,30.53125,29.0625,29.8125,76070600.0 2001-02-14,29.1875,29.5,28.1875,28.8125,61728400.0 2001-02-15,29.40625,30.09375,28.9375,29.5,65627800.0 2001-02-16,28.65625,29.125,28.0625,28.5,66958400.0 2001-02-20,27.9375,29.125,27.6875,28.6875,60730800.0 2001-02-21,28.125,29.03125,27.59375,27.625,63947200.0 2001-02-22,27.59375,28.40625,26.9375,28.15625,100816400.0 2001-02-23,28.375,28.75,27.15625,27.21875,92620600.0 2001-02-26,29.78125,29.96875,28.6875,28.8125,87936800.0 2001-02-27,29.6875,30.59375,29.3359375,29.6875,99148600.0 2001-02-28,29.5,30.0390625,29.09375,29.78125,84608400.0 2001-03-01,29.6796875,29.75,28.125,29.28125,81781600.0 2001-03-02,28.34375,29.0625,28.21875,28.75,79800800.0 2001-03-05,28.71875,29.3125,28.28125,28.625,49383600.0 2001-03-06,29.71875,30.0,29.1875,29.3125,66781800.0 2001-03-07,30.34375,30.5625,29.65625,29.9375,59743600.0 2001-03-08,29.625,30.296875,29.21875,30.15625,54626000.0 2001-03-09,28.34375,29.09375,27.4375,28.96875,103794400.0 2001-03-12,25.96875,27.5,25.8125,27.34375,114376000.0 2001-03-13,27.09375,27.375,26.0,26.09375,91035600.0 2001-03-14,27.0,27.625,26.09375,26.25,90686200.0 2001-03-15,26.84375,28.0390625,26.75,27.65625,71638400.0 2001-03-16,27.28125,27.5625,26.2421875,26.25,112848800.0 2001-03-19,27.15625,27.75,26.5625,27.25,61036400.0 2001-03-20,26.34375,28.0625,26.3125,27.28125,91822800.0 2001-03-21,25.03125,26.625,24.875,26.125,124988600.0 2001-03-22,27.0,27.03125,25.25,25.28125,126363200.0 2001-03-23,28.28125,28.5,27.1875,27.46875,99519600.0 2001-03-26,28.03125,28.75,27.78125,28.5625,63118600.0 2001-03-27,29.125,29.28125,27.9375,28.03125,95135600.0 2001-03-28,27.78125,28.96875,27.6875,28.6875,78681600.0 2001-03-29,27.6875,28.59375,27.28125,27.6875,86985000.0 2001-03-30,27.34375,28.09375,26.9375,27.875,91201600.0 2001-04-02,27.90625,28.46875,27.3125,27.40625,75924000.0 2001-04-03,26.6875,27.65625,26.375,27.65625,94187600.0 2001-04-04,25.96875,27.5,25.53125,26.6875,104046600.0 2001-04-05,28.375,28.6875,26.75,26.875,113364000.0 2001-04-06,28.09375,28.59375,27.53125,28.1875,92622000.0 2001-04-09,28.575000762939453,28.709999084472656,27.829999923706055,28.28499984741211,56295600.0 2001-04-10,29.84000015258789,30.045000076293945,28.889999389648438,28.975000381469727,109199400.0 2001-04-11,30.020000457763672,30.75,29.850000381469727,30.325000762939453,109879600.0 2001-04-12,31.09000015258789,31.155000686645508,29.674999237060547,29.780000686645508,87520000.0 2001-04-16,30.395000457763672,30.790000915527344,30.059999465942383,30.700000762939453,65857400.0 2001-04-17,30.739999771118164,31.05500030517578,30.020000457763672,30.260000228881836,85149200.0 2001-04-18,32.71500015258789,33.154998779296875,31.5,31.69499969482422,156696400.0 2001-04-19,34.02000045776367,34.5,32.875,32.904998779296875,159375600.0 2001-04-20,34.5,35.54999923706055,34.25,35.150001525878906,192919600.0 2001-04-23,34.125,34.23500061035156,33.45000076293945,34.05500030517578,92171200.0 2001-04-24,33.775001525878906,34.96500015258789,33.56999969482422,34.099998474121094,89176600.0 2001-04-25,34.845001220703125,34.89500045776367,33.625,33.78499984741211,76744000.0 2001-04-26,34.564998626708984,35.5,34.125,35.03499984741211,118737600.0 2001-04-27,33.560001373291016,34.84000015258789,33.10499954223633,34.76499938964844,121572400.0 2001-04-30,33.875,34.529998779296875,33.84000015258789,34.26499938964844,74368200.0 2001-05-01,35.084999084472656,35.150001525878906,33.79999923706055,33.83000183105469,83702800.0 2001-05-02,34.880001068115234,35.57500076293945,34.67499923706055,35.5,92864400.0 2001-05-03,34.26499938964844,35.09000015258789,34.06999969482422,34.625,66273400.0 2001-05-04,35.375,35.525001525878906,33.97999954223633,34.0,119538400.0 2001-05-07,35.689998626708984,36.07500076293945,35.349998474121094,35.415000915527344,109356200.0 2001-05-08,36.029998779296875,36.04999923706055,35.375,35.875,75084000.0 2001-05-09,35.20000076293945,35.650001525878906,34.93000030517578,35.619998931884766,76676600.0 2001-05-10,35.0,35.619998931884766,34.97999954223633,35.564998626708984,64334600.0 2001-05-11,34.70000076293945,35.0,34.32500076293945,34.97999954223633,51128800.0 2001-05-14,34.36000061035156,34.599998474121094,34.150001525878906,34.564998626708984,44968000.0 2001-05-15,34.1349983215332,34.650001525878906,34.0,34.369998931884766,61385600.0 2001-05-16,34.58000183105469,34.939998626708984,33.665000915527344,33.849998474121094,91893800.0 2001-05-17,34.084999084472656,35.06999969482422,33.775001525878906,34.54999923706055,106984800.0 2001-05-18,34.04499816894531,34.599998474121094,33.625,33.845001220703125,90605400.0 2001-05-21,34.39500045776367,34.994998931884766,33.875,34.025001525878906,103491600.0 2001-05-22,35.154998779296875,35.17499923706055,34.59000015258789,34.724998474121094,83455600.0 2001-05-23,34.849998474121094,35.79999923706055,34.755001068115234,35.19499969482422,93637400.0 2001-05-24,35.86000061035156,35.88999938964844,34.6349983215332,34.970001220703125,80781600.0 2001-05-25,35.45500183105469,35.95000076293945,35.18000030517578,35.83000183105469,52747600.0 2001-05-29,35.16999816894531,35.875,35.025001525878906,35.400001525878906,71210800.0 2001-05-30,34.595001220703125,35.290000915527344,34.32500076293945,34.779998779296875,86501800.0 2001-05-31,34.59000015258789,35.189998626708984,34.20000076293945,34.744998931884766,70682600.0 2001-06-01,35.16999816894531,35.349998474121094,34.349998474121094,34.79999923706055,57587600.0 2001-06-04,35.38999938964844,35.5099983215332,34.900001525878906,35.275001525878906,43736600.0 2001-06-05,36.29999923706055,36.540000915527344,35.25,35.380001068115234,89454200.0 2001-06-06,36.18000030517578,36.7400016784668,35.775001525878906,36.44499969482422,80022800.0 2001-06-07,36.84000015258789,36.8650016784668,36.040000915527344,36.060001373291016,66960000.0 2001-06-08,36.595001220703125,36.875,36.025001525878906,36.849998474121094,51867000.0 2001-06-11,36.060001373291016,36.42499923706055,35.755001068115234,36.42499923706055,47345600.0 2001-06-12,36.040000915527344,36.20500183105469,35.404998779296875,35.5099983215332,66714600.0 2001-06-13,35.345001220703125,36.150001525878906,35.31999969482422,36.025001525878906,55302400.0 2001-06-14,34.45000076293945,35.275001525878906,34.20000076293945,35.11000061035156,71972400.0 2001-06-15,34.0099983215332,34.150001525878906,33.20000076293945,33.755001068115234,108354400.0 2001-06-18,33.439998626708984,33.97999954223633,33.005001068115234,33.974998474121094,56846800.0 2001-06-19,33.65999984741211,34.42499923706055,33.42499923706055,34.10499954223633,63457400.0 2001-06-20,34.70500183105469,34.79499816894531,33.54999923706055,33.56999969482422,64108400.0 2001-06-21,34.91999816894531,35.275001525878906,34.459999084472656,34.57500076293945,69603800.0 2001-06-22,34.415000915527344,35.30500030517578,34.290000915527344,35.0,51092000.0 2001-06-25,34.42499923706055,34.904998779296875,33.8849983215332,34.54999923706055,49215600.0 2001-06-26,35.06999969482422,35.10499954223633,33.849998474121094,33.90999984741211,63077000.0 2001-06-27,35.56999969482422,35.76499938964844,34.68000030517578,34.93000030517578,69199800.0 2001-06-28,36.369998931884766,38.07500076293945,35.26499938964844,35.775001525878906,128975600.0 2001-06-29,36.5,36.70500183105469,35.70000076293945,36.29999923706055,94283800.0 2001-07-02,35.29999923706055,36.57500076293945,35.07500076293945,36.025001525878906,72810200.0 2001-07-03,35.23500061035156,35.400001525878906,34.96500015258789,35.150001525878906,28037400.0 2001-07-05,34.255001068115234,35.36000061035156,34.220001220703125,35.11000061035156,49242600.0 2001-07-06,33.029998779296875,34.20000076293945,32.834999084472656,34.150001525878906,67467800.0 2001-07-09,32.845001220703125,33.45500183105469,32.52000045776367,33.099998474121094,66476600.0 2001-07-10,32.2400016784668,33.125,32.17499923706055,32.95000076293945,66562600.0 2001-07-11,33.25,33.375,32.099998474121094,32.10499954223633,73822600.0 2001-07-12,35.79999923706055,36.025001525878906,35.165000915527344,35.349998474121094,128078000.0 2001-07-13,35.66999816894531,36.0,35.470001220703125,35.70000076293945,58934600.0 2001-07-16,35.59000015258789,36.08000183105469,35.07500076293945,35.724998474121094,55990800.0 2001-07-17,35.90999984741211,36.005001068115234,35.06999969482422,35.33000183105469,63241000.0 2001-07-18,35.28499984741211,35.75,34.935001373291016,35.29999923706055,57590800.0 2001-07-19,36.28499984741211,36.5,35.61000061035156,35.61000061035156,76549400.0 2001-07-20,34.59000015258789,34.70000076293945,33.970001220703125,34.01499938964844,124203600.0 2001-07-23,33.54499816894531,34.619998931884766,33.17499923706055,34.619998931884766,79999400.0 2001-07-24,33.15999984741211,33.994998931884766,32.849998474121094,33.5,67530200.0 2001-07-25,33.7400016784668,33.7599983215332,32.80500030517578,33.130001068115234,74065400.0 2001-07-26,33.29499816894531,33.65999984741211,32.75,33.560001373291016,77974000.0 2001-07-27,32.73500061035156,33.125,32.525001525878906,33.025001525878906,65396000.0 2001-07-30,32.900001525878906,33.439998626708984,32.77000045776367,32.82500076293945,42196400.0 2001-07-31,33.095001220703125,33.69499969482422,32.92499923706055,33.005001068115234,59031600.0 2001-08-01,33.23500061035156,33.404998779296875,32.880001068115234,33.400001525878906,55679000.0 2001-08-02,33.724998474121094,33.77000045776367,33.130001068115234,33.60499954223633,54198400.0 2001-08-03,33.44499969482422,33.68000030517578,33.0,33.650001525878906,43260400.0 2001-08-06,33.064998626708984,33.560001373291016,32.84000015258789,33.26499938964844,27831600.0 2001-08-07,33.17499923706055,33.525001525878906,32.994998931884766,33.02000045776367,31347800.0 2001-08-08,32.43000030517578,33.619998931884766,32.244998931884766,33.255001068115234,54996400.0 2001-08-09,32.505001068115234,32.775001525878906,32.150001525878906,32.4900016784668,45536200.0 2001-08-10,32.7599983215332,32.93000030517578,31.450000762939453,32.3849983215332,51756400.0 2001-08-13,32.915000915527344,32.994998931884766,32.375,32.619998931884766,32675400.0 2001-08-14,32.345001220703125,33.04499816894531,32.224998474121094,32.875,36481200.0 2001-08-15,31.600000381469727,32.525001525878906,31.600000381469727,32.35499954223633,39503000.0 2001-08-16,32.310001373291016,32.35499954223633,31.350000381469727,31.420000076293945,43905600.0 2001-08-17,30.940000534057617,32.064998626708984,30.75,31.889999389648438,52234200.0 2001-08-20,31.350000381469727,31.375,30.549999237060547,30.829999923706055,48371200.0 2001-08-21,30.389999389648438,31.600000381469727,30.354999542236328,31.350000381469727,47111800.0 2001-08-22,30.329999923706055,30.575000762939453,29.540000915527344,30.565000534057617,78107200.0 2001-08-23,29.559999465942383,30.764999389648438,29.5,30.334999084472656,51813200.0 2001-08-24,31.024999618530273,31.139999389648438,29.614999771118164,29.799999237060547,63399000.0 2001-08-27,31.155000686645508,31.68000030517578,30.78499984741211,30.950000762939453,44562800.0 2001-08-28,30.3700008392334,31.475000381469727,30.290000915527344,31.170000076293945,47422800.0 2001-08-29,30.125,30.649999618530273,29.770000457763672,30.524999618530273,48170000.0 2001-08-30,28.469999313354492,29.829999923706055,28.260000228881836,29.520000457763672,97632000.0 2001-08-31,28.524999618530273,29.030000686645508,28.149999618530273,28.424999237060547,57900800.0 2001-09-04,28.049999237060547,29.540000915527344,28.03499984741211,28.594999313354492,67189200.0 2001-09-05,28.8700008392334,29.19499969482422,27.69499969482422,28.09000015258789,89470600.0 2001-09-06,28.010000228881836,29.19499969482422,27.950000762939453,28.280000686645508,112356800.0 2001-09-07,27.700000762939453,28.68000030517578,27.655000686645508,28.05500030517578,89863800.0 2001-09-10,28.790000915527344,28.975000381469727,27.350000381469727,27.459999084472656,84471800.0 2001-09-17,26.454999923706055,27.549999237060547,26.399999618530273,27.010000228881836,127502000.0 2001-09-18,27.15999984741211,27.5,26.584999084472656,26.704999923706055,83182600.0 2001-09-19,26.934999465942383,27.350000381469727,25.299999237060547,27.229999542236328,126950200.0 2001-09-20,25.3799991607666,26.30500030517578,25.334999084472656,26.174999237060547,117983200.0 2001-09-21,24.854999542236328,25.299999237060547,23.75,23.959999084472656,184976600.0 2001-09-24,26.0049991607666,26.225000381469727,24.934999465942383,25.325000762939453,85580200.0 2001-09-25,25.649999618530273,26.5,25.079999923706055,26.135000228881836,84940600.0 2001-09-26,25.135000228881836,25.899999618530273,24.774999618530273,25.7549991607666,58524400.0 2001-09-27,24.979999542236328,25.34000015258789,24.0,25.049999237060547,81191200.0 2001-09-28,25.584999084472656,25.795000076293945,24.489999771118164,24.809999465942383,116641200.0 2001-10-01,25.895000457763672,26.25,25.204999923706055,25.469999313354492,69999600.0 2001-10-02,26.524999618530273,26.774999618530273,25.780000686645508,25.815000534057617,80860800.0 2001-10-03,28.114999771118164,28.46500015258789,26.200000762939453,26.239999771118164,97199200.0 2001-10-04,28.219999313354492,29.200000762939453,28.104999542236328,28.459999084472656,101778000.0 2001-10-05,28.860000610351562,29.0,27.469999313354492,28.079999923706055,80844400.0 2001-10-08,29.020000457763672,29.325000762939453,28.3700008392334,28.399999618530273,60605800.0 2001-10-09,27.280000686645508,28.78499984741211,27.094999313354492,28.75,99477600.0 2001-10-10,27.7549991607666,27.875,26.5,26.799999237060547,86349200.0 2001-10-11,28.15999984741211,28.420000076293945,27.295000076293945,27.8799991607666,83742600.0 2001-10-12,28.190000534057617,28.31999969482422,27.274999618530273,27.850000381469727,63307000.0 2001-10-15,29.030000686645508,29.25,27.924999237060547,27.950000762939453,68437000.0 2001-10-16,29.225000381469727,29.454999923706055,28.604999542236328,28.934999465942383,66169000.0 2001-10-17,28.014999389648438,29.649999618530273,27.989999771118164,29.559999465942383,73710600.0 2001-10-18,28.375,28.790000915527344,27.75,28.170000076293945,78348000.0 2001-10-19,28.950000762939453,29.0049991607666,27.815000534057617,28.700000762939453,91219600.0 2001-10-22,30.079999923706055,30.09000015258789,28.735000610351562,28.950000762939453,72323600.0 2001-10-23,30.21500015258789,30.719999313354492,29.700000762939453,30.235000610351562,80325000.0 2001-10-24,30.65999984741211,30.809999465942383,29.809999465942383,30.25,79141400.0 2001-10-25,31.280000686645508,31.299999237060547,29.78499984741211,30.30500030517578,75318200.0 2001-10-26,31.100000381469727,31.815000534057617,31.040000915527344,31.15999984741211,64509400.0 2001-10-29,29.81999969482422,31.100000381469727,29.770000457763672,31.049999237060547,55129400.0 2001-10-30,29.440000534057617,29.770000457763672,29.094999313354492,29.459999084472656,57395600.0 2001-10-31,29.075000762939453,30.364999771118164,29.049999237060547,29.649999618530273,64700000.0 2001-11-01,30.920000076293945,31.125,29.799999237060547,30.040000915527344,109671200.0 2001-11-02,30.700000762939453,31.510000228881836,30.2549991607666,30.96500015258789,83360000.0 2001-11-05,31.635000228881836,32.01499938964844,30.875,30.93000030517578,66401600.0 2001-11-06,32.38999938964844,32.470001220703125,31.079999923706055,31.350000381469727,68612000.0 2001-11-07,32.125,32.525001525878906,32.01499938964844,32.11000061035156,58899000.0 2001-11-08,32.209999084472656,33.029998779296875,31.829999923706055,32.22999954223633,74227800.0 2001-11-09,32.60499954223633,32.82500076293945,31.954999923706055,32.16999816894531,48013600.0 2001-11-12,32.89500045776367,33.220001220703125,31.825000762939453,32.349998474121094,57752800.0 2001-11-13,33.95000076293945,33.974998474121094,33.29999923706055,33.400001525878906,60159600.0 2001-11-14,32.974998474121094,34.16999816894531,32.89500045776367,34.1150016784668,88625600.0 2001-11-15,33.060001373291016,33.525001525878906,32.724998474121094,33.04999923706055,77922000.0 2001-11-16,32.875,33.30500030517578,32.474998474121094,33.18000030517578,59249000.0 2001-11-19,33.27000045776367,33.48500061035156,32.849998474121094,33.125,56005000.0 2001-11-20,32.70000076293945,33.900001525878906,32.51499938964844,33.224998474121094,65921800.0 2001-11-21,32.025001525878906,32.29999923706055,31.739999771118164,32.18000030517578,50785200.0 2001-11-23,32.35499954223633,32.404998779296875,31.809999465942383,32.189998626708984,15754600.0 2001-11-26,32.56999969482422,32.85499954223633,32.20000076293945,32.494998931884766,41983600.0 2001-11-27,31.8700008392334,32.53499984741211,31.375,32.39500045776367,90819000.0 2001-11-28,31.399999618530273,32.060001373291016,31.364999771118164,31.584999084472656,54536600.0 2001-11-29,32.41999816894531,32.45000076293945,31.475000381469727,31.559999465942383,54034400.0 2001-11-30,32.10499954223633,32.540000915527344,31.96500015258789,32.33000183105469,48234200.0 2001-12-03,32.3849983215332,32.6150016784668,31.899999618530273,31.915000915527344,47211800.0 2001-12-04,33.0,33.040000915527344,32.04999923706055,32.5,51005800.0 2001-12-05,34.04999923706055,34.084999084472656,32.599998474121094,33.244998931884766,74243000.0 2001-12-06,34.32500076293945,34.5,33.775001525878906,33.9900016784668,56026200.0 2001-12-07,33.915000915527344,34.41999816894531,33.275001525878906,34.125,42334800.0 2001-12-10,33.529998779296875,34.224998474121094,33.43000030517578,33.7599983215332,38367400.0 2001-12-11,33.65999984741211,34.064998626708984,33.53499984741211,33.83000183105469,54334000.0 2001-12-12,33.974998474121094,33.9900016784668,33.125,33.58000183105469,47884200.0 2001-12-13,33.1349983215332,34.119998931884766,33.03499984741211,33.564998626708984,53227800.0 2001-12-14,33.720001220703125,33.974998474121094,32.96500015258789,33.0099983215332,43000600.0 2001-12-17,34.4900016784668,34.55500030517578,33.58000183105469,33.584999084472656,57079800.0 2001-12-18,34.6349983215332,34.70000076293945,34.29999923706055,34.459999084472656,47255200.0 2001-12-19,34.744998931884766,34.94499969482422,34.224998474121094,34.310001373291016,56996200.0 2001-12-20,33.380001068115234,34.625,33.310001373291016,34.57500076293945,78585000.0 2001-12-21,33.77000045776367,34.0099983215332,33.5,34.005001068115234,84307600.0 2001-12-24,33.6349983215332,34.01499938964844,33.599998474121094,33.86000061035156,11701600.0 2001-12-26,33.84000015258789,34.53499984741211,33.69499969482422,33.709999084472656,29328000.0 2001-12-27,33.92499923706055,34.35499954223633,33.630001068115234,33.9900016784668,32406600.0 2001-12-28,33.935001373291016,34.42499923706055,33.849998474121094,34.1150016784668,28787200.0 2001-12-31,33.125,34.2400016784668,33.125,33.91999816894531,43006200.0 2002-01-02,33.52000045776367,33.55500030517578,32.755001068115234,33.32500076293945,48124000.0 2002-01-03,34.6150016784668,34.625,33.54499816894531,33.55500030517578,67590800.0 2002-01-04,34.45000076293945,34.95500183105469,34.334999084472656,34.625,52731400.0 2002-01-07,34.279998779296875,35.0099983215332,34.17499923706055,34.875,58508800.0 2002-01-08,34.689998626708984,34.93000030517578,34.0,34.345001220703125,47736400.0 2002-01-09,34.35499954223633,35.310001373291016,34.275001525878906,34.86000061035156,76304000.0 2002-01-10,34.63999938964844,34.900001525878906,34.064998626708984,34.2400016784668,50296600.0 2002-01-11,34.30500030517578,35.15999984741211,34.04999923706055,34.7599983215332,72993200.0 2002-01-14,34.23500061035156,34.52000045776367,33.869998931884766,34.150001525878906,50997800.0 2002-01-15,34.775001525878906,34.810001373291016,34.25,34.33000183105469,60717400.0 2002-01-16,33.935001373291016,34.91999816894531,33.92499923706055,34.42499923706055,61955400.0 2002-01-17,34.93000030517578,35.0,34.20000076293945,34.26499938964844,78958000.0 2002-01-18,33.04999923706055,33.92499923706055,32.709999084472656,33.54999923706055,107140400.0 2002-01-22,32.22999954223633,33.314998626708984,32.125,33.30500030517578,76837200.0 2002-01-23,31.8700008392334,32.35499954223633,31.6200008392334,32.025001525878906,80403000.0 2002-01-24,32.29999923706055,32.59000015258789,31.899999618530273,32.04999923706055,83886000.0 2002-01-25,31.899999618530273,32.42499923706055,31.7549991607666,32.095001220703125,48981200.0 2002-01-28,31.90999984741211,32.20000076293945,31.454999923706055,32.1150016784668,41622000.0 2002-01-29,31.15999984741211,32.25,30.9950008392334,31.950000762939453,58666000.0 2002-01-30,31.424999237060547,31.450000762939453,30.665000915527344,31.225000381469727,66100000.0 2002-01-31,31.854999542236328,31.905000686645508,31.059999465942383,31.530000686645508,69566200.0 2002-02-01,31.329999923706055,32.25,31.235000610351562,32.07500076293945,63462200.0 2002-02-04,30.559999465942383,31.344999313354492,30.375,31.200000762939453,70308400.0 2002-02-05,30.575000762939453,31.114999771118164,30.25,30.399999618530273,66772600.0 2002-02-06,30.200000762939453,30.94499969482422,30.125,30.80500030517578,66103000.0 2002-02-07,29.899999618530273,30.80500030517578,29.875,30.149999618530273,63314000.0 2002-02-08,30.325000762939453,30.329999923706055,29.415000915527344,30.059999465942383,61283000.0 2002-02-11,30.565000534057617,30.6200008392334,29.795000076293945,30.0049991607666,50899600.0 2002-02-12,30.06999969482422,30.424999237060547,30.010000228881836,30.2450008392334,44973800.0 2002-02-13,30.90999984741211,30.940000534057617,29.975000381469727,30.1299991607666,54168600.0 2002-02-14,30.84000015258789,31.4950008392334,30.65999984741211,31.0,57267000.0 2002-02-15,30.114999771118164,31.030000686645508,30.100000381469727,30.850000381469727,50179800.0 2002-02-19,29.46500015258789,30.06999969482422,29.299999237060547,29.954999923706055,52262600.0 2002-02-20,29.950000762939453,30.18000030517578,29.399999618530273,29.700000762939453,50492000.0 2002-02-21,29.024999618530273,30.135000228881836,29.0049991607666,29.860000610351562,59398400.0 2002-02-22,28.9950008392334,29.375,28.575000762939453,29.024999618530273,71347800.0 2002-02-25,29.540000915527344,29.94499969482422,28.94499969482422,28.969999313354492,51832200.0 2002-02-26,29.274999618530273,30.0,28.950000762939453,29.549999237060547,63276200.0 2002-02-27,29.19499969482422,30.075000762939453,28.9950008392334,29.53499984741211,65750000.0 2002-02-28,29.170000076293945,29.850000381469727,29.06999969482422,29.389999389648438,68068000.0 2002-03-01,30.684999465942383,30.709999084472656,29.424999237060547,29.524999618530273,62115600.0 2002-03-04,31.649999618530273,31.75,30.434999465942383,30.6200008392334,74464200.0 2002-03-05,31.540000915527344,31.940000534057617,31.170000076293945,31.5,55926400.0 2002-03-06,31.815000534057617,31.850000381469727,31.094999313354492,31.454999923706055,49835400.0 2002-03-07,31.360000610351562,31.940000534057617,30.93000030517578,31.834999084472656,58079200.0 2002-03-08,31.975000381469727,32.349998474121094,31.584999084472656,31.815000534057617,57701800.0 2002-03-11,32.16999816894531,32.5,31.5,31.7549991607666,43718200.0 2002-03-12,31.270000457763672,31.399999618530273,30.834999084472656,31.260000228881836,66407200.0 2002-03-13,31.049999237060547,31.510000228881836,30.975000381469727,31.040000915527344,44387400.0 2002-03-14,30.610000610351562,31.1200008392334,30.524999618530273,31.06999969482422,51819600.0 2002-03-15,31.2450008392334,31.2549991607666,30.485000610351562,30.5,69086800.0 2002-03-18,31.06999969482422,31.4950008392334,30.600000381469727,31.3700008392334,52296800.0 2002-03-19,31.114999771118164,31.5,30.75,31.09000015258789,36376400.0 2002-03-20,30.049999237060547,31.010000228881836,30.049999237060547,30.700000762939453,55235200.0 2002-03-21,30.68000030517578,30.795000076293945,29.915000915527344,30.104999542236328,46123400.0 2002-03-22,30.225000381469727,30.56999969482422,30.110000610351562,30.524999618530273,41341400.0 2002-03-25,29.614999771118164,30.389999389648438,29.575000762939453,30.239999771118164,47752400.0 2002-03-26,29.540000915527344,30.459999084472656,29.155000686645508,29.549999237060547,69357200.0 2002-03-27,29.719999313354492,29.940000534057617,29.295000076293945,29.399999618530273,47318400.0 2002-03-28,30.155000686645508,30.325000762939453,29.829999923706055,29.975000381469727,43901200.0 2002-04-01,30.190000534057617,30.200000762939453,29.600000381469727,29.915000915527344,47010000.0 2002-04-02,28.639999389648438,29.545000076293945,28.55500030517578,29.450000762939453,76509400.0 2002-04-03,28.165000915527344,28.80500030517578,27.75,28.719999313354492,76931400.0 2002-04-04,28.225000381469727,28.485000610351562,27.709999084472656,27.989999771118164,61763800.0 2002-04-05,27.934999465942383,28.649999618530273,27.920000076293945,28.44499969482422,50166000.0 2002-04-08,28.610000610351562,28.655000686645508,27.1299991607666,27.149999618530273,73389600.0 2002-04-09,27.434999465942383,28.71500015258789,27.399999618530273,28.665000915527344,63413000.0 2002-04-10,28.149999618530273,28.55500030517578,27.530000686645508,27.559999465942383,75636400.0 2002-04-11,27.395000457763672,28.225000381469727,27.25,27.94499969482422,58165800.0 2002-04-12,27.96500015258789,28.1299991607666,27.43000030517578,27.575000762939453,52297600.0 2002-04-15,27.844999313354492,28.375,27.700000762939453,28.0,47388800.0 2002-04-16,28.905000686645508,29.049999237060547,28.18000030517578,28.200000762939453,51921600.0 2002-04-17,28.315000534057617,29.139999389648438,28.209999084472656,28.975000381469727,55158600.0 2002-04-18,28.184999465942383,28.655000686645508,26.34000015258789,28.395000457763672,74794800.0 2002-04-19,28.600000381469727,28.989999771118164,28.43000030517578,28.719999313354492,104268600.0 2002-04-22,27.795000076293945,28.350000381469727,27.5,28.260000228881836,51465200.0 2002-04-23,26.9950008392334,27.90999984741211,26.649999618530273,27.850000381469727,68281400.0 2002-04-24,26.510000228881836,27.21500015258789,26.5,26.924999237060547,61220400.0 2002-04-25,26.864999771118164,27.225000381469727,26.440000534057617,26.450000762939453,57290400.0 2002-04-26,25.75,27.225000381469727,25.729999542236328,27.03499984741211,62776600.0 2002-04-29,26.1200008392334,26.454999923706055,25.719999313354492,25.735000610351562,70246000.0 2002-04-30,26.1299991607666,26.649999618530273,25.959999084472656,26.049999237060547,77384000.0 2002-05-01,26.375,26.594999313354492,25.329999923706055,26.079999923706055,76413000.0 2002-05-02,25.604999542236328,27.03499984741211,25.575000762939453,26.31999969482422,79009200.0 2002-05-03,24.780000686645508,25.84000015258789,24.7549991607666,25.6299991607666,71628000.0 2002-05-06,24.309999465942383,25.270000457763672,24.184999465942383,24.719999313354492,66299400.0 2002-05-07,24.735000610351562,25.145000457763672,24.174999237060547,24.59000015258789,88385400.0 2002-05-08,27.485000610351562,27.485000610351562,25.610000610351562,25.635000228881836,101242000.0 2002-05-09,26.059999465942383,27.5,25.950000762939453,27.200000762939453,83288200.0 2002-05-10,25.024999618530273,26.334999084472656,24.9950008392334,26.264999389648438,64408800.0 2002-05-13,26.344999313354492,26.454999923706055,24.875,25.225000381469727,64819000.0 2002-05-14,27.440000534057617,27.549999237060547,26.989999771118164,27.200000762939453,64832400.0 2002-05-15,27.375,28.219999313354492,26.93000030517578,27.2450008392334,70412000.0 2002-05-16,27.8700008392334,28.014999389648438,27.325000762939453,27.354999542236328,53406400.0 2002-05-17,28.014999389648438,28.200000762939453,27.635000228881836,28.104999542236328,54646200.0 2002-05-20,27.0049991607666,27.774999618530273,26.75,27.75,52115800.0 2002-05-21,26.094999313354492,27.299999237060547,26.065000534057617,26.975000381469727,63120000.0 2002-05-22,26.844999313354492,26.860000610351562,25.924999237060547,25.934999465942383,54169400.0 2002-05-23,27.40999984741211,27.420000076293945,26.5049991607666,26.850000381469727,51412800.0 2002-05-24,26.6299991607666,27.260000228881836,26.520000457763672,27.06999969482422,35982000.0 2002-05-28,26.15999984741211,26.844999313354492,25.875,26.795000076293945,49602000.0 2002-05-29,26.024999618530273,26.360000610351562,25.774999618530273,25.825000762939453,45393200.0 2002-05-30,26.31999969482422,26.68000030517578,25.71500015258789,25.81999969482422,63213000.0 2002-05-31,25.454999923706055,26.709999084472656,25.440000534057617,26.450000762939453,66468000.0 2002-06-03,24.709999084472656,25.81999969482422,24.584999084472656,25.4950008392334,88439000.0 2002-06-04,24.989999771118164,25.614999771118164,24.6200008392334,24.75,88008400.0 2002-06-05,25.829999923706055,25.875,25.165000915527344,25.21500015258789,66969400.0 2002-06-06,25.950000762939453,26.06999969482422,25.0,25.75,78703400.0 2002-06-07,25.989999771118164,26.299999237060547,24.93000030517578,24.94499969482422,97834400.0 2002-06-10,26.40999984741211,26.649999618530273,25.729999542236328,25.825000762939453,71825400.0 2002-06-11,26.28499984741211,27.09000015258789,26.209999084472656,26.6200008392334,74368200.0 2002-06-12,27.770000457763672,27.889999389648438,26.25,26.290000915527344,136198600.0 2002-06-13,27.110000610351562,27.739999771118164,27.100000381469727,27.420000076293945,79771600.0 2002-06-14,27.625,27.774999618530273,26.5,26.575000762939453,109433600.0 2002-06-17,27.84000015258789,28.219999313354492,27.684999465942383,27.829999923706055,94486600.0 2002-06-18,27.9950008392334,28.145000457763672,27.674999237060547,27.764999389648438,77518400.0 2002-06-19,27.18000030517578,27.969999313354492,27.15999984741211,27.735000610351562,81247000.0 2002-06-20,27.049999237060547,27.549999237060547,26.950000762939453,27.184999465942383,86401200.0 2002-06-21,26.139999389648438,27.274999618530273,26.139999389648438,26.700000762939453,116820000.0 2002-06-24,27.079999923706055,27.31999969482422,25.924999237060547,26.045000076293945,104523200.0 2002-06-25,26.475000381469727,27.5,26.399999618530273,27.350000381469727,84025200.0 2002-06-26,27.065000534057617,27.19499969482422,25.524999618530273,25.524999618530273,112131400.0 2002-06-27,27.459999084472656,27.469999313354492,26.43000030517578,27.299999237060547,95812400.0 2002-06-28,27.350000381469727,27.895000457763672,27.0,27.274999618530273,89555600.0 2002-07-01,26.329999923706055,27.19499969482422,26.290000915527344,27.059999465942383,66473800.0 2002-07-02,25.719999313354492,26.459999084472656,25.665000915527344,26.190000534057617,82814200.0 2002-07-03,25.920000076293945,26.260000228881836,25.225000381469727,25.6200008392334,80936600.0 2002-07-05,27.424999237060547,27.450000762939453,26.524999618530273,26.545000076293945,35673600.0 2002-07-08,26.459999084472656,27.46500015258789,26.290000915527344,27.204999923706055,63199400.0 2002-07-09,26.604999542236328,27.364999771118164,26.485000610351562,26.655000686645508,85277200.0 2002-07-10,26.1200008392334,27.100000381469727,26.065000534057617,26.844999313354492,90673400.0 2002-07-11,26.454999923706055,26.53499984741211,25.625,26.020000457763672,129550600.0 2002-07-12,25.93000030517578,26.864999771118164,25.739999771118164,26.684999465942383,95733800.0 2002-07-15,25.899999618530273,25.93000030517578,24.0,25.69499969482422,136965600.0 2002-07-16,25.625,26.399999618530273,25.31999969482422,25.655000686645508,97154600.0 2002-07-17,26.0,26.649999618530273,25.584999084472656,26.260000228881836,98034800.0 2002-07-18,25.55500030517578,26.3700008392334,25.329999923706055,26.030000686645508,91053600.0 2002-07-19,24.780000686645508,25.44499969482422,24.405000686645508,24.934999465942383,112543400.0 2002-07-22,23.7549991607666,24.9950008392334,22.950000762939453,24.475000381469727,180069800.0 2002-07-23,21.5049991607666,23.399999618530273,21.485000610351562,23.2450008392334,168061600.0 2002-07-24,23.114999771118164,23.18000030517578,20.704999923706055,20.875,202307800.0 2002-07-25,21.415000915527344,22.854999542236328,21.219999313354492,22.725000381469727,163411400.0 2002-07-26,22.674999237060547,22.704999923706055,21.84000015258789,21.8700008392334,123538000.0 2002-07-29,24.125,24.149999618530273,23.274999618530273,23.424999237060547,112148600.0 2002-07-30,24.049999237060547,24.415000915527344,23.665000915527344,23.774999618530273,122690600.0 2002-07-31,23.989999771118164,24.0,23.18000030517578,23.80500030517578,93875600.0 2002-08-01,22.875,24.045000076293945,22.75,23.790000915527344,92002800.0 2002-08-02,22.204999923706055,22.924999237060547,21.899999618530273,22.7549991607666,85947600.0 2002-08-05,21.9950008392334,22.584999084472656,21.905000686645508,22.145000457763672,78941600.0 2002-08-06,22.834999084472656,23.625,22.420000076293945,22.450000762939453,88715800.0 2002-08-07,23.545000076293945,23.649999618530273,22.579999923706055,23.5,86349400.0 2002-08-08,24.454999923706055,24.5,23.204999923706055,23.55500030517578,88748000.0 2002-08-09,24.059999465942383,24.575000762939453,23.829999923706055,24.075000762939453,69049400.0 2002-08-12,24.235000610351562,24.375,23.799999237060547,23.80500030517578,56866600.0 2002-08-13,23.530000686645508,24.850000381469727,23.459999084472656,23.9950008392334,100122800.0 2002-08-14,24.854999542236328,24.864999771118164,23.604999542236328,23.625,96706000.0 2002-08-15,24.885000228881836,25.3700008392334,24.375,24.979999542236328,98745600.0 2002-08-16,25.0,25.114999771118164,24.459999084472656,24.71500015258789,69334000.0 2002-08-19,26.0,26.024999618530273,24.924999237060547,25.020000457763672,79848200.0 2002-08-20,25.520000457763672,25.850000381469727,25.375,25.690000534057617,70317600.0 2002-08-21,26.139999389648438,26.190000534057617,25.575000762939453,25.780000686645508,81203400.0 2002-08-22,26.614999771118164,26.725000381469727,26.299999237060547,26.424999237060547,72517600.0 2002-08-23,26.110000610351562,26.424999237060547,25.920000076293945,26.329999923706055,57929200.0 2002-08-26,26.049999237060547,26.325000762939453,25.59000015258789,26.25,55652400.0 2002-08-27,25.420000076293945,26.225000381469727,25.325000762939453,26.165000915527344,65470200.0 2002-08-28,24.690000534057617,25.329999923706055,24.649999618530273,25.239999771118164,68875000.0 2002-08-29,25.290000915527344,25.5,24.260000228881836,24.44499969482422,94275600.0 2002-08-30,24.540000915527344,25.239999771118164,24.5,25.06999969482422,58138400.0 2002-09-03,23.510000228881836,24.260000228881836,23.5,24.260000228881836,74452600.0 2002-09-04,24.104999542236328,24.299999237060547,23.575000762939453,23.725000381469727,80232000.0 2002-09-05,22.954999923706055,23.760000228881836,22.940000534057617,23.75,90438800.0 2002-09-06,23.90999984741211,24.135000228881836,23.735000610351562,23.875,69918400.0 2002-09-09,24.350000381469727,24.475000381469727,23.315000534057617,23.625,81653200.0 2002-09-10,24.895000457763672,24.90999984741211,24.174999237060547,24.270000457763672,83950000.0 2002-09-11,24.290000915527344,25.549999237060547,24.264999389648438,25.114999771118164,77443200.0 2002-09-12,23.575000762939453,24.149999618530273,23.510000228881836,24.075000762939453,63726800.0 2002-09-13,23.954999923706055,24.1299991607666,23.424999237060547,23.450000762939453,59549200.0 2002-09-16,23.889999389648438,24.065000534057617,23.524999618530273,23.799999237060547,50166200.0 2002-09-17,23.645000457763672,24.450000762939453,23.604999542236328,24.334999084472656,73343400.0 2002-09-18,23.875,24.1200008392334,23.329999923706055,23.360000610351562,83951800.0 2002-09-19,23.600000381469727,23.90999984741211,23.295000076293945,23.34000015258789,77777600.0 2002-09-20,23.729999542236328,24.0,23.649999618530273,23.854999542236328,130619200.0 2002-09-23,22.614999771118164,23.354999542236328,22.405000686645508,23.299999237060547,89783800.0 2002-09-24,22.81999969482422,23.239999771118164,22.315000534057617,22.415000915527344,104142200.0 2002-09-25,23.2549991607666,23.479999542236328,22.524999618530273,23.200000762939453,107116600.0 2002-09-26,23.100000381469727,23.75,22.975000381469727,23.55500030517578,100852200.0 2002-09-27,22.625,23.549999237060547,22.594999313354492,23.020000457763672,81011600.0 2002-09-30,21.8700008392334,22.520000457763672,21.55500030517578,22.434999465942383,115577000.0 2002-10-01,23.114999771118164,23.125,21.594999313354492,22.15999984741211,110636600.0 2002-10-02,22.80500030517578,23.405000686645508,22.579999923706055,23.049999237060547,103488600.0 2002-10-03,22.399999618530273,23.295000076293945,22.299999237060547,22.649999618530273,105221400.0 2002-10-04,21.885000228881836,22.78499984741211,21.844999313354492,22.69499969482422,107120400.0 2002-10-07,22.024999618530273,22.530000686645508,21.844999313354492,21.905000686645508,89790000.0 2002-10-08,22.4950008392334,22.989999771118164,22.065000534057617,22.375,115667600.0 2002-10-09,21.9950008392334,22.725000381469727,21.905000686645508,22.114999771118164,123142600.0 2002-10-10,23.190000534057617,23.309999465942383,21.625,22.0,118515000.0 2002-10-11,24.434999465942383,24.450000762939453,23.5049991607666,23.68000030517578,108828800.0 2002-10-14,24.645000457763672,24.665000915527344,23.920000076293945,24.125,76216200.0 2002-10-15,26.145000457763672,26.184999465942383,25.325000762939453,25.6299991607666,133374200.0 2002-10-16,25.204999923706055,25.6299991607666,25.139999389648438,25.19499969482422,95437400.0 2002-10-17,25.385000228881836,26.25,25.024999618530273,26.139999389648438,182602400.0 2002-10-18,26.575000762939453,26.600000381469727,25.56999969482422,26.299999237060547,152817200.0 2002-10-21,26.2549991607666,26.4950008392334,25.68000030517578,25.985000610351562,112378600.0 2002-10-22,25.834999084472656,25.96500015258789,25.514999389648438,25.71500015258789,87159000.0 2002-10-23,26.600000381469727,26.6299991607666,25.71500015258789,25.71500015258789,110866600.0 2002-10-24,25.614999771118164,26.684999465942383,25.450000762939453,26.68000030517578,95833400.0 2002-10-25,26.34000015258789,26.399999618530273,25.579999923706055,25.625,75425800.0 2002-10-28,25.975000381469727,26.75,25.7549991607666,26.700000762939453,79906600.0 2002-10-29,26.03499984741211,26.2450008392334,25.424999237060547,26.075000762939453,90517200.0 2002-10-30,26.55500030517578,26.69499969482422,25.815000534057617,26.100000381469727,94451200.0 2002-10-31,26.735000610351562,27.03499984741211,26.424999237060547,26.594999313354492,105973800.0 2002-11-01,26.5,26.6200008392334,25.950000762939453,26.21500015258789,105097800.0 2002-11-04,28.049999237060547,28.625,27.760000228881836,28.375,139964200.0 2002-11-05,28.34000015258789,28.399999618530273,27.790000915527344,27.889999389648438,76658200.0 2002-11-06,28.514999389648438,28.549999237060547,27.764999389648438,28.4950008392334,115407000.0 2002-11-07,28.0049991607666,28.309999465942383,27.75,28.100000381469727,73699600.0 2002-11-08,27.549999237060547,28.274999618530273,27.5049991607666,28.0,64522200.0 2002-11-11,26.93000030517578,27.549999237060547,26.90999984741211,27.53499984741211,58341200.0 2002-11-12,27.2549991607666,27.71500015258789,26.950000762939453,27.049999237060547,81398600.0 2002-11-13,27.68000030517578,27.96500015258789,27.05500030517578,27.1200008392334,107370200.0 2002-11-14,28.4950008392334,28.5,27.934999465942383,27.9950008392334,78337000.0 2002-11-15,28.344999313354492,28.459999084472656,27.834999084472656,28.299999237060547,77533600.0 2002-11-18,27.924999237060547,28.514999389648438,27.8700008392334,28.475000381469727,58086400.0 2002-11-19,27.43000030517578,27.899999618530273,27.155000686645508,27.774999618530273,76403400.0 2002-11-20,28.309999465942383,28.450000762939453,27.46500015258789,27.5049991607666,76435400.0 2002-11-21,28.920000076293945,29.0,28.389999389648438,28.489999771118164,82922200.0 2002-11-22,29.110000610351562,29.149999618530273,28.524999618530273,28.725000381469727,70002000.0 2002-11-25,29.114999771118164,29.31999969482422,28.78499984741211,29.030000686645508,61583000.0 2002-11-26,28.450000762939453,29.125,28.389999389648438,28.81999969482422,68650400.0 2002-11-27,29.040000915527344,29.30500030517578,28.700000762939453,28.799999237060547,55191800.0 2002-11-29,28.84000015258789,29.315000534057617,28.84000015258789,29.21500015258789,28393000.0 2002-12-02,28.844999313354492,29.479999542236328,28.5049991607666,29.325000762939453,63735000.0 2002-12-03,28.354999542236328,28.674999237060547,28.204999923706055,28.639999389648438,58457400.0 2002-12-04,28.270000457763672,28.719999313354492,27.90999984741211,28.065000534057617,83892000.0 2002-12-05,27.670000076293945,28.545000076293945,27.649999618530273,28.475000381469727,68435800.0 2002-12-06,27.735000610351562,27.8700008392334,27.110000610351562,27.434999465942383,71670200.0 2002-12-09,26.764999389648438,27.610000610351562,26.7549991607666,27.5,63862800.0 2002-12-10,27.0049991607666,27.239999771118164,26.739999771118164,26.780000686645508,63730200.0 2002-12-11,27.329999923706055,27.5049991607666,26.790000915527344,26.924999237060547,69186200.0 2002-12-12,27.084999084472656,27.530000686645508,26.844999313354492,27.5,55242000.0 2002-12-13,26.25,26.875,26.2450008392334,26.84000015258789,65245400.0 2002-12-16,27.239999771118164,27.274999618530273,26.334999084472656,26.5,60140400.0 2002-12-17,27.18000030517578,27.4950008392334,26.889999389648438,27.209999084472656,49549800.0 2002-12-18,26.764999389648438,27.200000762939453,26.395000457763672,26.920000076293945,62709400.0 2002-12-19,26.55500030517578,27.375,26.440000534057617,26.625,82686600.0 2002-12-20,26.520000457763672,26.860000610351562,26.475000381469727,26.7450008392334,98294600.0 2002-12-23,27.0,27.139999389648438,26.450000762939453,26.524999618530273,48798400.0 2002-12-24,26.90999984741211,27.114999771118164,26.760000228881836,26.770000457763672,18386000.0 2002-12-26,26.69499969482422,27.344999313354492,26.584999084472656,27.014999389648438,37228000.0 2002-12-27,26.485000610351562,27.0,26.450000762939453,26.639999389648438,40891600.0 2002-12-30,26.375,26.6200008392334,26.135000228881836,26.5049991607666,48019600.0 2002-12-31,25.850000381469727,26.4950008392334,25.6299991607666,26.3700008392334,58208800.0 2003-01-02,26.860000610351562,26.875,25.854999542236328,26.149999618530273,67025200.0 2003-01-03,26.895000457763672,26.899999618530273,26.440000534057617,26.795000076293945,55546800.0 2003-01-06,27.385000228881836,27.614999771118164,26.899999618530273,27.010000228881836,59456200.0 2003-01-07,27.899999618530273,28.0049991607666,27.34000015258789,27.459999084472656,80517400.0 2003-01-08,27.1200008392334,27.774999618530273,27.05500030517578,27.684999465942383,64566000.0 2003-01-09,27.905000686645508,27.959999084472656,27.264999389648438,27.360000610351562,61808000.0 2003-01-10,27.959999084472656,28.149999618530273,27.450000762939453,27.549999237060547,67730200.0 2003-01-13,28.19499969482422,28.375,27.885000228881836,28.260000228881836,60817800.0 2003-01-14,28.485000610351562,28.5,28.094999313354492,28.165000915527344,54206400.0 2003-01-15,28.135000228881836,28.65999984741211,28.094999313354492,28.5,59622600.0 2003-01-16,27.674999237060547,28.325000762939453,27.55500030517578,28.15999984741211,81371000.0 2003-01-17,25.729999542236328,26.5,25.655000686645508,26.469999313354492,155876000.0 2003-01-21,25.665000915527344,26.075000762939453,25.645000457763672,25.934999465942383,86159200.0 2003-01-22,25.5,26.200000762939453,25.454999923706055,25.795000076293945,86948000.0 2003-01-23,26.139999389648438,26.270000457763672,25.729999542236328,25.975000381469727,71374800.0 2003-01-24,24.924999237060547,26.024999618530273,24.850000381469727,26.014999389648438,103027000.0 2003-01-27,24.584999084472656,25.299999237060547,24.204999923706055,24.65999984741211,114838600.0 2003-01-28,24.40999984741211,24.850000381469727,24.280000686645508,24.844999313354492,86151200.0 2003-01-29,24.954999923706055,25.020000457763672,23.96500015258789,24.364999771118164,106884000.0 2003-01-30,24.1200008392334,25.084999084472656,24.094999313354492,25.079999923706055,87877400.0 2003-01-31,23.729999542236328,24.174999237060547,23.514999389648438,23.725000381469727,106858400.0 2003-02-03,24.280000686645508,24.549999237060547,23.729999542236328,23.96500015258789,80129800.0 2003-02-04,23.65999984741211,23.969999313354492,23.440000534057617,23.899999618530273,81854800.0 2003-02-05,23.479999542236328,24.264999389648438,23.364999771118164,23.915000915527344,101072000.0 2003-02-06,23.709999084472656,23.809999465942383,23.280000686645508,23.43000030517578,83312000.0 2003-02-07,23.290000915527344,23.975000381469727,23.204999923706055,23.940000534057617,75208000.0 2003-02-10,23.690000534057617,23.760000228881836,23.270000457763672,23.399999618530273,74081400.0 2003-02-11,23.219999313354492,23.834999084472656,23.0,23.649999618530273,84292000.0 2003-02-12,23.219999313354492,23.549999237060547,23.1299991607666,23.274999618530273,71315200.0 2003-02-13,23.4950008392334,23.559999465942383,23.065000534057617,23.204999923706055,73558200.0 2003-02-14,24.149999618530273,24.25,23.385000228881836,23.625,90446400.0 2003-02-18,24.959999084472656,24.989999771118164,24.399999618530273,24.6200008392334,57415500.0 2003-02-19,24.530000686645508,24.8799991607666,24.170000076293945,24.81999969482422,46902700.0 2003-02-20,24.139999389648438,24.8700008392334,24.100000381469727,24.770000457763672,50897200.0 2003-02-21,24.6299991607666,24.799999237060547,23.700000762939453,24.290000915527344,56853200.0 2003-02-24,24.06999969482422,24.5,23.84000015258789,24.440000534057617,62403700.0 2003-02-25,24.190000534057617,24.270000457763672,23.3799991607666,23.540000915527344,68113000.0 2003-02-26,23.610000610351562,24.469999313354492,23.579999923706055,24.06999969482422,57096000.0 2003-02-27,23.579999923706055,24.209999084472656,23.299999237060547,23.899999618530273,75434300.0 2003-02-28,23.700000762939453,24.06999969482422,23.549999237060547,23.739999771118164,56585400.0 2003-03-03,23.540000915527344,24.1200008392334,23.399999618530273,24.020000457763672,50653500.0 2003-03-04,23.06999969482422,23.65999984741211,23.059999465942383,23.579999923706055,56605700.0 2003-03-05,23.440000534057617,23.549999237060547,23.049999237060547,23.06999969482422,55415900.0 2003-03-06,23.270000457763672,23.5,23.1299991607666,23.170000076293945,54607600.0 2003-03-07,23.559999465942383,23.790000915527344,22.899999618530273,22.950000762939453,66167600.0 2003-03-10,22.950000762939453,23.459999084472656,22.889999389648438,23.309999465942383,48413600.0 2003-03-11,22.799999237060547,23.260000228881836,22.760000228881836,23.059999465942383,53990700.0 2003-03-12,23.389999389648438,23.440000534057617,22.549999237060547,22.809999465942383,72379500.0 2003-03-13,24.670000076293945,24.739999771118164,23.440000534057617,23.719999313354492,80701300.0 2003-03-14,24.860000610351562,24.959999084472656,24.260000228881836,24.68000030517578,75451400.0 2003-03-17,25.93000030517578,25.950000762939453,24.329999923706055,24.520000457763672,100983800.0 2003-03-18,26.040000915527344,26.040000915527344,25.5,25.889999389648438,78108800.0 2003-03-19,26.31999969482422,26.43000030517578,25.739999771118164,25.979999542236328,73652100.0 2003-03-20,26.25,26.520000457763672,25.670000076293945,26.020000457763672,71798500.0 2003-03-21,26.56999969482422,26.799999237060547,26.030000686645508,26.75,85586800.0 2003-03-24,25.290000915527344,25.93000030517578,25.18000030517578,25.549999237060547,61105200.0 2003-03-25,25.489999771118164,25.75,25.030000686645508,25.600000381469727,63595100.0 2003-03-26,25.25,25.6200008392334,25.239999771118164,25.459999084472656,51673600.0 2003-03-27,25.040000915527344,25.260000228881836,24.59000015258789,24.940000534057617,60043300.0 2003-03-28,24.670000076293945,25.100000381469727,24.600000381469727,24.670000076293945,39584600.0 2003-03-31,24.209999084472656,24.709999084472656,24.010000228881836,24.25,71384000.0 2003-04-01,24.350000381469727,24.700000762939453,24.25,24.459999084472656,49803200.0 2003-04-02,25.719999313354492,26.0,25.100000381469727,25.100000381469727,68282500.0 2003-04-03,25.729999542236328,26.09000015258789,25.600000381469727,25.989999771118164,57394300.0 2003-04-04,25.09000015258789,25.799999237060547,24.93000030517578,25.760000228881836,55740600.0 2003-04-07,25.170000076293945,26.43000030517578,25.170000076293945,26.229999542236328,65627100.0 2003-04-08,25.579999923706055,25.829999923706055,25.200000762939453,25.309999465942383,54132100.0 2003-04-09,24.56999969482422,25.670000076293945,24.540000915527344,25.610000610351562,76875800.0 2003-04-10,24.59000015258789,24.790000915527344,24.280000686645508,24.709999084472656,51608900.0 2003-04-11,24.200000762939453,25.18000030517578,23.950000762939453,24.889999389648438,71565500.0 2003-04-14,24.760000228881836,24.8799991607666,24.0,24.270000457763672,51599600.0 2003-04-15,24.600000381469727,24.790000915527344,24.100000381469727,24.68000030517578,63399000.0 2003-04-16,24.920000076293945,25.739999771118164,24.600000381469727,25.600000381469727,86178700.0 2003-04-17,25.5,25.540000915527344,24.739999771118164,24.770000457763672,58356600.0 2003-04-21,25.209999084472656,25.610000610351562,25.079999923706055,25.610000610351562,41557800.0 2003-04-22,25.760000228881836,25.799999237060547,25.030000686645508,25.059999465942383,58844000.0 2003-04-23,25.719999313354492,25.989999771118164,25.469999313354492,25.75,55559300.0 2003-04-24,25.489999771118164,25.719999313354492,25.31999969482422,25.479999542236328,51703600.0 2003-04-25,25.219999313354492,25.639999389648438,25.170000076293945,25.329999923706055,53657400.0 2003-04-28,25.739999771118164,25.940000534057617,25.31999969482422,25.389999389648438,56287600.0 2003-04-29,25.799999237060547,26.25,25.68000030517578,25.950000762939453,65877300.0 2003-04-30,25.56999969482422,25.8799991607666,25.25,25.729999542236328,55566800.0 2003-05-01,25.719999313354492,25.950000762939453,25.34000015258789,25.540000915527344,42085800.0 2003-05-02,26.100000381469727,26.290000915527344,25.559999465942383,25.649999618530273,52695400.0 2003-05-05,25.860000610351562,26.389999389648438,25.84000015258789,26.25,50391500.0 2003-05-06,26.3700008392334,26.5,25.81999969482422,25.860000610351562,54299500.0 2003-05-07,25.989999771118164,26.350000381469727,25.84000015258789,26.110000610351562,49120000.0 2003-05-08,25.739999771118164,26.139999389648438,25.709999084472656,25.75,46401400.0 2003-05-09,26.360000610351562,26.5,25.889999389648438,25.899999618530273,58913600.0 2003-05-12,26.200000762939453,26.469999313354492,26.059999465942383,26.149999618530273,53900800.0 2003-05-13,25.989999771118164,26.200000762939453,25.889999389648438,26.040000915527344,44501900.0 2003-05-14,25.6200008392334,26.18000030517578,25.540000915527344,26.079999923706055,45021000.0 2003-05-15,25.790000915527344,26.010000228881836,25.56999969482422,25.850000381469727,45450200.0 2003-05-16,25.56999969482422,26.049999237060547,25.40999984741211,25.8799991607666,60620900.0 2003-05-19,24.760000228881836,25.540000915527344,24.739999771118164,25.399999618530273,55336300.0 2003-05-20,24.6299991607666,25.0,24.5,24.860000610351562,52677600.0 2003-05-21,24.030000686645508,24.709999084472656,23.889999389648438,24.6299991607666,108960900.0 2003-05-22,24.15999984741211,24.270000457763672,24.040000915527344,24.200000762939453,93157100.0 2003-05-23,24.219999313354492,24.540000915527344,24.030000686645508,24.200000762939453,76968000.0 2003-05-27,24.790000915527344,24.889999389648438,24.219999313354492,24.25,68486800.0 2003-05-28,24.40999984741211,24.8700008392334,24.299999237060547,24.780000686645508,91467000.0 2003-05-29,24.399999618530273,24.670000076293945,24.229999542236328,24.469999313354492,75451300.0 2003-05-30,24.610000610351562,24.90999984741211,24.510000228881836,24.729999542236328,85096700.0 2003-06-02,24.639999389648438,25.030000686645508,24.56999969482422,24.979999542236328,66310800.0 2003-06-03,24.8799991607666,24.920000076293945,24.56999969482422,24.75,61058200.0 2003-06-04,24.8700008392334,25.219999313354492,24.739999771118164,24.989999771118164,83484600.0 2003-06-05,24.09000015258789,24.520000457763672,24.010000228881836,24.469999313354492,115877900.0 2003-06-06,23.670000076293945,24.559999465942383,23.649999618530273,24.440000534057617,119629400.0 2003-06-09,23.75,23.979999542236328,23.600000381469727,23.719999313354492,73610000.0 2003-06-10,24.68000030517578,24.75,23.850000381469727,23.940000534057617,80655300.0 2003-06-11,24.8799991607666,24.959999084472656,24.420000076293945,24.670000076293945,75768600.0 2003-06-12,24.989999771118164,25.139999389648438,24.739999771118164,24.969999313354492,66177700.0 2003-06-13,24.649999618530273,25.25,24.489999771118164,25.200000762939453,55157500.0 2003-06-16,25.389999389648438,25.420000076293945,24.670000076293945,24.799999237060547,69658600.0 2003-06-17,25.959999084472656,26.139999389648438,25.530000686645508,25.639999389648438,122213900.0 2003-06-18,26.06999969482422,26.43000030517578,25.709999084472656,25.979999542236328,89957700.0 2003-06-19,26.06999969482422,26.389999389648438,26.010000228881836,26.09000015258789,63626900.0 2003-06-20,26.329999923706055,26.3799991607666,26.010000228881836,26.34000015258789,86048900.0 2003-06-23,25.780000686645508,26.239999771118164,25.489999771118164,26.139999389648438,52584500.0 2003-06-24,25.700000762939453,26.040000915527344,25.520000457763672,25.649999618530273,51820300.0 2003-06-25,25.260000228881836,25.989999771118164,25.139999389648438,25.639999389648438,60483500.0 2003-06-26,25.75,26.510000228881836,25.209999084472656,25.389999389648438,51758100.0 2003-06-27,25.6299991607666,26.34000015258789,25.530000686645508,25.950000762939453,76040300.0 2003-06-30,25.639999389648438,26.1200008392334,25.5,25.940000534057617,48073100.0 2003-07-01,26.149999618530273,26.200000762939453,25.389999389648438,25.59000015258789,60926000.0 2003-07-02,26.8799991607666,26.93000030517578,26.450000762939453,26.5,94069300.0 2003-07-03,26.5,26.950000762939453,26.40999984741211,26.690000534057617,39440900.0 2003-07-07,27.420000076293945,27.549999237060547,26.950000762939453,27.020000457763672,88960800.0 2003-07-08,27.700000762939453,27.799999237060547,27.25,27.260000228881836,61896800.0 2003-07-09,27.469999313354492,27.700000762939453,27.25,27.559999465942383,62300700.0 2003-07-10,26.90999984741211,27.420000076293945,26.59000015258789,27.25,55350800.0 2003-07-11,27.309999465942383,27.450000762939453,26.889999389648438,26.950000762939453,50377300.0 2003-07-14,27.399999618530273,27.809999465942383,27.049999237060547,27.6299991607666,60464400.0 2003-07-15,27.270000457763672,27.530000686645508,27.100000381469727,27.469999313354492,53567600.0 2003-07-16,27.520000457763672,27.6200008392334,27.200000762939453,27.559999465942383,49838900.0 2003-07-17,26.690000534057617,27.270000457763672,26.540000915527344,27.139999389648438,72805000.0 2003-07-18,26.889999389648438,27.229999542236328,26.75,27.110000610351562,63388400.0 2003-07-21,26.040000915527344,26.90999984741211,26.0,26.8700008392334,48480800.0 2003-07-22,26.3799991607666,26.559999465942383,26.1299991607666,26.280000686645508,51791000.0 2003-07-23,26.450000762939453,26.649999618530273,26.139999389648438,26.420000076293945,49828200.0 2003-07-24,26.0,26.920000076293945,25.979999542236328,26.780000686645508,53556600.0 2003-07-25,26.889999389648438,26.950000762939453,26.06999969482422,26.280000686645508,54173000.0 2003-07-28,26.610000610351562,27.0,26.489999771118164,26.940000534057617,52658300.0 2003-07-29,26.469999313354492,26.899999618530273,26.239999771118164,26.8799991607666,62391100.0 2003-07-30,26.229999542236328,26.56999969482422,26.170000076293945,26.459999084472656,41240300.0 2003-07-31,26.40999984741211,26.989999771118164,26.309999465942383,26.600000381469727,64504800.0 2003-08-01,26.170000076293945,26.510000228881836,26.1200008392334,26.329999923706055,42649700.0 2003-08-04,26.18000030517578,26.40999984741211,25.75,26.149999618530273,51825600.0 2003-08-05,25.65999984741211,26.540000915527344,25.600000381469727,26.309999465942383,58825800.0 2003-08-06,25.649999618530273,26.190000534057617,25.43000030517578,25.540000915527344,56294900.0 2003-08-07,25.709999084472656,25.809999465942383,25.450000762939453,25.719999313354492,44258500.0 2003-08-08,25.579999923706055,25.979999542236328,25.5,25.8799991607666,33241400.0 2003-08-11,25.610000610351562,25.989999771118164,25.540000915527344,25.610000610351562,36433900.0 2003-08-12,25.729999542236328,25.770000457763672,25.450000762939453,25.709999084472656,38208400.0 2003-08-13,25.600000381469727,25.889999389648438,25.5,25.790000915527344,39636900.0 2003-08-14,25.6299991607666,25.709999084472656,25.520000457763672,25.65999984741211,37338300.0 2003-08-15,25.540000915527344,25.65999984741211,25.43000030517578,25.610000610351562,27607900.0 2003-08-18,25.700000762939453,25.829999923706055,25.459999084472656,25.559999465942383,45817400.0 2003-08-19,26.6200008392334,26.649999618530273,25.770000457763672,25.850000381469727,72952900.0 2003-08-20,26.450000762939453,26.530000686645508,26.0,26.299999237060547,56739300.0 2003-08-21,26.239999771118164,26.729999542236328,26.1299991607666,26.649999618530273,63802700.0 2003-08-22,26.219999313354492,26.950000762939453,26.209999084472656,26.780000686645508,65846300.0 2003-08-25,26.5,26.540000915527344,26.229999542236328,26.309999465942383,36132900.0 2003-08-26,26.56999969482422,26.670000076293945,25.959999084472656,26.309999465942383,47546000.0 2003-08-27,26.420000076293945,26.579999923706055,26.299999237060547,26.510000228881836,30633900.0 2003-08-28,26.510000228881836,26.579999923706055,26.239999771118164,26.5,46211200.0 2003-08-29,26.520000457763672,26.549999237060547,26.350000381469727,26.459999084472656,34503000.0 2003-09-02,27.260000228881836,27.299999237060547,26.469999313354492,26.700000762939453,74168900.0 2003-09-03,28.299999237060547,28.399999618530273,27.3799991607666,27.420000076293945,109437800.0 2003-09-04,28.43000030517578,28.469999313354492,27.989999771118164,28.100000381469727,59840800.0 2003-09-05,28.3799991607666,28.75,28.170000076293945,28.229999542236328,64024500.0 2003-09-08,28.84000015258789,28.920000076293945,28.34000015258789,28.389999389648438,46105300.0 2003-09-09,28.3700008392334,28.709999084472656,28.309999465942383,28.649999618530273,44315200.0 2003-09-10,27.549999237060547,28.18000030517578,27.479999542236328,28.030000686645508,54763500.0 2003-09-11,27.84000015258789,28.110000610351562,27.59000015258789,27.65999984741211,37813300.0 2003-09-12,28.34000015258789,28.399999618530273,27.450000762939453,27.479999542236328,55777200.0 2003-09-15,28.360000610351562,28.610000610351562,28.329999923706055,28.3700008392334,41432300.0 2003-09-16,28.899999618530273,28.950000762939453,28.31999969482422,28.40999984741211,52060600.0 2003-09-17,28.5,28.950000762939453,28.469999313354492,28.760000228881836,47221600.0 2003-09-18,29.5,29.510000228881836,28.420000076293945,28.489999771118164,67268100.0 2003-09-19,29.959999084472656,29.969999313354492,29.520000457763672,29.760000228881836,92433800.0 2003-09-22,29.06999969482422,30.0,28.809999465942383,29.389999389648438,65678700.0 2003-09-23,29.600000381469727,29.709999084472656,28.8799991607666,29.1200008392334,57827800.0 2003-09-24,28.459999084472656,29.700000762939453,28.420000076293945,29.610000610351562,66336500.0 2003-09-25,28.239999771118164,28.959999084472656,28.219999313354492,28.469999313354492,56224500.0 2003-09-26,28.190000534057617,28.780000686645508,28.139999389648438,28.270000457763672,49864700.0 2003-09-29,28.829999923706055,28.90999984741211,28.100000381469727,28.40999984741211,47380300.0 2003-09-30,27.799999237060547,28.610000610351562,27.75,28.59000015258789,63333700.0 2003-10-01,28.520000457763672,28.6299991607666,27.809999465942383,28.030000686645508,58375900.0 2003-10-02,28.5,28.75,28.190000534057617,28.450000762939453,38143600.0 2003-10-03,29.079999923706055,29.459999084472656,28.93000030517578,29.15999984741211,57303000.0 2003-10-06,29.190000534057617,29.299999237060547,28.90999984741211,29.149999618530273,34047600.0 2003-10-07,29.139999389648438,29.3700008392334,28.920000076293945,29.010000228881836,52356800.0 2003-10-08,28.81999969482422,29.360000610351562,28.68000030517578,29.360000610351562,46989100.0 2003-10-09,28.940000534057617,29.350000381469727,28.799999237060547,29.219999313354492,62653300.0 2003-10-10,28.90999984741211,29.200000762939453,28.670000076293945,28.90999984741211,37604700.0 2003-10-13,28.780000686645508,29.100000381469727,28.5,28.979999542236328,39320300.0 2003-10-14,28.68000030517578,28.770000457763672,28.479999542236328,28.65999984741211,34851300.0 2003-10-15,29.06999969482422,29.260000228881836,28.700000762939453,29.200000762939453,57242100.0 2003-10-16,29.229999542236328,29.309999465942383,28.799999237060547,28.90999984741211,42232500.0 2003-10-17,28.93000030517578,29.290000915527344,28.799999237060547,29.280000686645508,49960000.0 2003-10-20,29.350000381469727,29.3700008392334,28.799999237060547,28.950000762939453,38794500.0 2003-10-21,29.350000381469727,29.43000030517578,29.170000076293945,29.350000381469727,44166800.0 2003-10-22,28.889999389648438,29.209999084472656,28.799999237060547,29.030000686645508,48798500.0 2003-10-23,28.90999984741211,29.079999923706055,28.100000381469727,28.719999313354492,67357900.0 2003-10-24,26.610000610351562,27.399999618530273,26.420000076293945,27.270000457763672,210558300.0 2003-10-27,26.90999984741211,27.100000381469727,26.81999969482422,26.90999984741211,65619100.0 2003-10-28,27.200000762939453,27.219999313354492,26.8799991607666,27.09000015258789,71752600.0 2003-10-29,26.739999771118164,27.25,26.65999984741211,27.15999984741211,73551500.0 2003-10-30,26.1200008392334,27.040000915527344,25.90999984741211,27.010000228881836,98729400.0 2003-10-31,26.139999389648438,26.440000534057617,26.110000610351562,26.3700008392334,69623700.0 2003-11-03,26.68000030517578,26.75,26.290000915527344,26.350000381469727,57772300.0 2003-11-04,26.06999969482422,26.6200008392334,26.010000228881836,26.59000015258789,84026100.0 2003-11-05,26.100000381469727,26.31999969482422,26.0,26.149999618530273,61514400.0 2003-11-06,26.229999542236328,26.299999237060547,26.0,26.260000228881836,68189800.0 2003-11-07,26.100000381469727,26.489999771118164,26.030000686645508,26.3799991607666,57822100.0 2003-11-10,26.0,26.229999542236328,26.0,26.1200008392334,54579100.0 2003-11-11,25.799999237060547,26.079999923706055,25.670000076293945,26.010000228881836,64990700.0 2003-11-12,25.979999542236328,26.139999389648438,25.600000381469727,25.850000381469727,75877300.0 2003-11-13,25.690000534057617,25.93000030517578,25.450000762939453,25.860000610351562,78949500.0 2003-11-14,25.5,26.020000457763672,25.440000534057617,25.700000762939453,83146400.0 2003-11-17,25.149999618530273,25.440000534057617,24.84000015258789,25.389999389648438,103900200.0 2003-11-18,25.149999618530273,25.84000015258789,25.1200008392334,25.329999923706055,106868300.0 2003-11-19,25.350000381469727,25.540000915527344,25.170000076293945,25.290000915527344,78853300.0 2003-11-20,25.100000381469727,25.6299991607666,25.079999923706055,25.170000076293945,106845700.0 2003-11-21,25.110000610351562,25.3799991607666,25.079999923706055,25.329999923706055,70712900.0 2003-11-24,25.729999542236328,25.809999465942383,25.280000686645508,25.329999923706055,99463800.0 2003-11-25,25.399999618530273,25.950000762939453,25.3799991607666,25.8700008392334,85663800.0 2003-11-26,25.450000762939453,25.6299991607666,25.31999969482422,25.610000610351562,69758400.0 2003-11-28,25.709999084472656,25.75,25.399999618530273,25.5,33402600.0 2003-12-01,25.84000015258789,26.209999084472656,25.5,25.899999618530273,101914600.0 2003-12-02,25.65999984741211,26.09000015258789,25.610000610351562,25.950000762939453,85121700.0 2003-12-03,25.670000076293945,26.06999969482422,25.6200008392334,25.81999969482422,93121600.0 2003-12-04,26.200000762939453,26.229999542236328,25.65999984741211,25.719999313354492,87202400.0 2003-12-05,25.979999542236328,26.479999542236328,25.920000076293945,25.959999084472656,96610900.0 2003-12-08,26.239999771118164,26.34000015258789,25.809999465942383,26.1200008392334,90504000.0 2003-12-09,26.3799991607666,26.610000610351562,26.25,26.440000534057617,103547100.0 2003-12-10,26.59000015258789,26.6299991607666,26.3799991607666,26.450000762939453,82853700.0 2003-12-11,26.610000610351562,26.770000457763672,26.280000686645508,26.59000015258789,79309000.0 2003-12-12,26.649999618530273,26.809999465942383,26.5,26.690000534057617,69154100.0 2003-12-15,26.739999771118164,27.100000381469727,26.68000030517578,27.049999237060547,88860600.0 2003-12-16,27.059999465942383,27.15999984741211,26.770000457763672,26.829999923706055,73978000.0 2003-12-17,27.040000915527344,27.079999923706055,26.850000381469727,27.040000915527344,53712300.0 2003-12-18,27.399999618530273,27.450000762939453,27.049999237060547,27.100000381469727,61177800.0 2003-12-19,27.360000610351562,27.549999237060547,27.190000534057617,27.489999771118164,76856400.0 2003-12-22,27.18000030517578,27.43000030517578,26.969999313354492,27.15999984741211,43894800.0 2003-12-23,27.149999618530273,27.34000015258789,27.010000228881836,27.170000076293945,39609000.0 2003-12-24,27.040000915527344,27.15999984741211,27.0,27.139999389648438,19924200.0 2003-12-26,27.209999084472656,27.25,27.0,27.049999237060547,12076900.0 2003-12-29,27.459999084472656,27.530000686645508,27.15999984741211,27.209999084472656,40426700.0 2003-12-30,27.520000457763672,27.549999237060547,27.399999618530273,27.40999984741211,34406600.0 2003-12-31,27.3700008392334,27.549999237060547,27.229999542236328,27.420000076293945,42198900.0 2004-01-02,27.450000762939453,27.770000457763672,27.329999923706055,27.579999923706055,44487700.0 2004-01-05,28.139999389648438,28.18000030517578,27.719999313354492,27.729999542236328,67333700.0 2004-01-06,28.239999771118164,28.280000686645508,28.06999969482422,28.190000534057617,46950800.0 2004-01-07,28.209999084472656,28.309999465942383,28.010000228881836,28.170000076293945,54298200.0 2004-01-08,28.15999984741211,28.479999542236328,28.0,28.389999389648438,58810800.0 2004-01-09,27.65999984741211,28.059999465942383,27.59000015258789,28.030000686645508,67079900.0 2004-01-12,27.56999969482422,27.729999542236328,27.350000381469727,27.670000076293945,55845200.0 2004-01-13,27.43000030517578,27.639999389648438,27.260000228881836,27.549999237060547,51555900.0 2004-01-14,27.700000762939453,27.729999542236328,27.469999313354492,27.520000457763672,43907000.0 2004-01-15,27.540000915527344,27.719999313354492,27.420000076293945,27.549999237060547,58504100.0 2004-01-16,27.809999465942383,27.8799991607666,27.530000686645508,27.709999084472656,63983400.0 2004-01-20,28.100000381469727,28.200000762939453,27.93000030517578,27.979999542236328,63068500.0 2004-01-21,28.299999237060547,28.299999237060547,27.850000381469727,28.1299991607666,53570600.0 2004-01-22,28.010000228881836,28.440000534057617,27.940000534057617,28.360000610351562,78425200.0 2004-01-23,28.479999542236328,28.760000228881836,28.219999313354492,28.280000686645508,127259100.0 2004-01-26,28.799999237060547,28.829999923706055,28.31999969482422,28.489999771118164,58299600.0 2004-01-27,28.25,28.719999313354492,28.219999313354492,28.639999389648438,63196200.0 2004-01-28,27.709999084472656,28.440000534057617,27.469999313354492,28.299999237060547,71336000.0 2004-01-29,27.90999984741211,27.950000762939453,27.56999969482422,27.809999465942383,63748400.0 2004-01-30,27.649999618530273,27.899999618530273,27.549999237060547,27.84000015258789,40528700.0 2004-02-02,27.399999618530273,27.799999237060547,27.239999771118164,27.610000610351562,62891800.0 2004-02-03,27.290000915527344,27.549999237060547,27.18000030517578,27.399999618530273,47993800.0 2004-02-04,27.010000228881836,27.43000030517578,27.010000228881836,27.219999313354492,60648000.0 2004-02-05,26.959999084472656,27.170000076293945,26.829999923706055,27.059999465942383,55527500.0 2004-02-06,27.079999923706055,27.190000534057617,26.93000030517578,27.030000686645508,47209600.0 2004-02-09,26.899999618530273,27.229999542236328,26.850000381469727,27.190000534057617,48108500.0 2004-02-10,27.020000457763672,27.149999618530273,26.81999969482422,26.8700008392334,37790600.0 2004-02-11,27.149999618530273,27.229999542236328,26.850000381469727,26.969999313354492,51515300.0 2004-02-12,26.950000762939453,27.149999618530273,26.93000030517578,27.09000015258789,44537000.0 2004-02-13,26.59000015258789,27.059999465942383,26.5,26.979999542236328,67541100.0 2004-02-17,26.989999771118164,27.100000381469727,26.59000015258789,26.719999313354492,43477000.0 2004-02-18,26.770000457763672,27.110000610351562,26.739999771118164,26.899999618530273,50334700.0 2004-02-19,26.459999084472656,26.979999542236328,26.43000030517578,26.920000076293945,61840600.0 2004-02-20,26.56999969482422,26.799999237060547,26.5,26.65999984741211,57821900.0 2004-02-23,26.610000610351562,26.760000228881836,26.479999542236328,26.729999542236328,50256800.0 2004-02-24,26.8799991607666,26.950000762939453,26.549999237060547,26.610000610351562,55426500.0 2004-02-25,26.700000762939453,26.989999771118164,26.610000610351562,26.899999618530273,64275700.0 2004-02-26,26.5,26.649999618530273,26.40999984741211,26.59000015258789,66602700.0 2004-02-27,26.530000686645508,26.6200008392334,26.350000381469727,26.469999313354492,58266500.0 2004-03-01,26.700000762939453,26.719999313354492,26.5,26.6299991607666,51912300.0 2004-03-02,26.389999389648438,26.690000534057617,26.350000381469727,26.610000610351562,66331000.0 2004-03-03,26.3700008392334,26.549999237060547,26.219999313354492,26.350000381469727,54998700.0 2004-03-04,26.3700008392334,26.420000076293945,26.209999084472656,26.329999923706055,44023200.0 2004-03-05,26.350000381469727,26.600000381469727,26.200000762939453,26.229999542236328,59849800.0 2004-03-08,25.829999923706055,26.350000381469727,25.809999465942383,26.309999465942383,69367800.0 2004-03-09,25.719999313354492,25.969999313354492,25.540000915527344,25.799999237060547,81111700.0 2004-03-10,25.3700008392334,25.799999237060547,25.350000381469727,25.649999618530273,75155800.0 2004-03-11,25.09000015258789,25.780000686645508,25.06999969482422,25.18000030517578,90536300.0 2004-03-12,25.3799991607666,25.510000228881836,25.229999542236328,25.3799991607666,64137100.0 2004-03-15,25.15999984741211,25.43000030517578,25.059999465942383,25.299999237060547,68835300.0 2004-03-16,25.18000030517578,25.3700008392334,25.100000381469727,25.260000228881836,65453800.0 2004-03-17,25.1299991607666,25.459999084472656,25.110000610351562,25.25,56241400.0 2004-03-18,24.889999389648438,25.030000686645508,24.579999923706055,24.959999084472656,123231000.0 2004-03-19,24.6299991607666,24.940000534057617,24.559999465942383,24.770000457763672,86281600.0 2004-03-22,24.5,24.84000015258789,24.010000228881836,24.479999542236328,127605200.0 2004-03-23,24.149999618530273,24.65999984741211,24.110000610351562,24.649999618530273,91696300.0 2004-03-24,24.40999984741211,24.579999923706055,24.18000030517578,24.3799991607666,97584700.0 2004-03-25,25.190000534057617,25.239999771118164,24.579999923706055,24.600000381469727,85677900.0 2004-03-26,25.030000686645508,25.510000228881836,25.0,25.110000610351562,61584900.0 2004-03-29,25.309999465942383,25.399999618530273,25.0,25.25,51881600.0 2004-03-30,25.200000762939453,25.329999923706055,25.030000686645508,25.209999084472656,59010400.0 2004-03-31,24.93000030517578,25.200000762939453,24.8700008392334,25.200000762939453,70533200.0 2004-04-01,25.079999923706055,25.110000610351562,24.850000381469727,24.950000762939453,69051900.0 2004-04-02,25.850000381469727,25.899999618530273,25.440000534057617,25.479999542236328,98043800.0 2004-04-05,25.950000762939453,25.979999542236328,25.729999542236328,25.809999465942383,53800300.0 2004-04-06,25.799999237060547,25.899999618530273,25.65999984741211,25.770000457763672,48992000.0 2004-04-07,25.59000015258789,25.780000686645508,25.350000381469727,25.739999771118164,63268900.0 2004-04-08,25.479999542236328,25.850000381469727,25.360000610351562,25.81999969482422,45294600.0 2004-04-12,25.610000610351562,25.739999771118164,25.43000030517578,25.479999542236328,38786800.0 2004-04-13,25.450000762939453,25.770000457763672,25.40999984741211,25.68000030517578,56971500.0 2004-04-14,25.510000228881836,25.68000030517578,25.3799991607666,25.389999389648438,61079600.0 2004-04-15,25.219999313354492,25.729999542236328,25.100000381469727,25.530000686645508,73756900.0 2004-04-16,25.15999984741211,25.399999618530273,25.110000610351562,25.329999923706055,51768600.0 2004-04-19,25.530000686645508,25.600000381469727,25.059999465942383,25.079999923706055,44592100.0 2004-04-20,25.329999923706055,25.8799991607666,25.280000686645508,25.649999618530273,59902600.0 2004-04-21,25.450000762939453,25.489999771118164,25.200000762939453,25.360000610351562,49252000.0 2004-04-22,25.950000762939453,25.989999771118164,25.469999313354492,25.510000228881836,99207700.0 2004-04-23,27.540000915527344,27.719999313354492,27.34000015258789,27.399999618530273,258269000.0 2004-04-26,27.239999771118164,27.549999237060547,27.100000381469727,27.450000762939453,89391000.0 2004-04-27,27.219999313354492,27.3700008392334,27.1299991607666,27.15999984741211,80716800.0 2004-04-28,26.559999465942383,27.049999237060547,26.469999313354492,27.010000228881836,72842200.0 2004-04-29,26.479999542236328,26.940000534057617,26.309999465942383,26.510000228881836,77787300.0 2004-04-30,26.1299991607666,26.75,25.959999084472656,26.59000015258789,66172200.0 2004-05-03,26.350000381469727,26.520000457763672,26.190000534057617,26.190000534057617,65916200.0 2004-05-04,26.329999923706055,26.540000915527344,26.020000457763672,26.350000381469727,55496400.0 2004-05-05,26.299999237060547,26.600000381469727,26.25,26.31999969482422,51841700.0 2004-05-06,26.1200008392334,26.34000015258789,26.030000686645508,26.15999984741211,62693900.0 2004-05-07,25.780000686645508,26.3799991607666,25.75,26.030000686645508,68290200.0 2004-05-10,25.93000030517578,26.049999237060547,25.6200008392334,25.6299991607666,64621400.0 2004-05-11,25.940000534057617,26.110000610351562,25.790000915527344,26.09000015258789,57917200.0 2004-05-12,25.940000534057617,26.0,25.43000030517578,25.8700008392334,64145600.0 2004-05-13,26.100000381469727,26.190000534057617,25.790000915527344,25.81999969482422,63861500.0 2004-05-14,25.860000610351562,26.170000076293945,25.639999389648438,26.0,43775300.0 2004-05-17,25.540000915527344,25.790000915527344,25.420000076293945,25.469999313354492,55149600.0 2004-05-18,25.829999923706055,25.969999313354492,25.639999389648438,25.700000762939453,58158600.0 2004-05-19,25.6200008392334,26.270000457763672,25.6200008392334,26.030000686645508,60052800.0 2004-05-20,25.729999542236328,25.8700008392334,25.59000015258789,25.75,52089900.0 2004-05-21,25.889999389648438,26.200000762939453,25.780000686645508,25.969999313354492,57809300.0 2004-05-24,25.760000228881836,26.170000076293945,25.739999771118164,26.049999237060547,56250500.0 2004-05-25,26.100000381469727,26.190000534057617,25.600000381469727,25.709999084472656,66615000.0 2004-05-26,26.139999389648438,26.149999618530273,25.850000381469727,25.989999771118164,50306900.0 2004-05-27,26.190000534057617,26.190000534057617,25.920000076293945,26.15999984741211,49071900.0 2004-05-28,26.229999542236328,26.350000381469727,26.020000457763672,26.139999389648438,37393000.0 2004-06-01,26.110000610351562,26.270000457763672,25.8700008392334,26.1299991607666,48369500.0 2004-06-02,26.1299991607666,26.280000686645508,26.010000228881836,26.1200008392334,54020000.0 2004-06-03,25.889999389648438,26.1299991607666,25.860000610351562,26.049999237060547,45933100.0 2004-06-04,25.950000762939453,26.239999771118164,25.940000534057617,26.030000686645508,48815300.0 2004-06-07,26.43000030517578,26.43000030517578,25.969999313354492,26.020000457763672,65218600.0 2004-06-08,26.600000381469727,26.649999618530273,26.239999771118164,26.280000686645508,58447700.0 2004-06-09,26.469999313354492,26.649999618530273,26.399999618530273,26.399999618530273,50385500.0 2004-06-10,26.770000457763672,26.790000915527344,26.3799991607666,26.3799991607666,48109200.0 2004-06-14,26.899999618530273,26.899999618530273,26.530000686645508,26.549999237060547,67377500.0 2004-06-15,27.40999984741211,27.600000381469727,26.969999313354492,26.989999771118164,114183400.0 2004-06-16,27.31999969482422,27.5,27.149999618530273,27.34000015258789,67431100.0 2004-06-17,27.770000457763672,27.920000076293945,27.290000915527344,27.309999465942383,105427500.0 2004-06-18,28.350000381469727,28.5,27.700000762939453,27.770000457763672,134218700.0 2004-06-21,28.350000381469727,28.65999984741211,28.1200008392334,28.219999313354492,116881700.0 2004-06-22,28.290000915527344,28.350000381469727,27.809999465942383,28.149999618530273,98932000.0 2004-06-23,28.299999237060547,28.3799991607666,28.0,28.200000762939453,58558400.0 2004-06-24,28.389999389648438,28.649999618530273,28.360000610351562,28.479999542236328,65503800.0 2004-06-25,28.56999969482422,28.6299991607666,28.25,28.479999542236328,71136500.0 2004-06-28,28.280000686645508,28.75,28.170000076293945,28.600000381469727,77024100.0 2004-06-29,28.5,28.579999923706055,28.18000030517578,28.18000030517578,55371700.0 2004-06-30,28.559999465942383,28.799999237060547,28.389999389648438,28.56999969482422,83544400.0 2004-07-01,28.6299991607666,28.84000015258789,28.260000228881836,28.700000762939453,78441400.0 2004-07-02,28.56999969482422,28.68000030517578,28.399999618530273,28.6200008392334,36690100.0 2004-07-06,28.020000457763672,28.329999923706055,27.940000534057617,28.31999969482422,69158900.0 2004-07-07,28.100000381469727,28.31999969482422,27.549999237060547,27.670000076293945,66255700.0 2004-07-08,27.639999389648438,28.149999618530273,27.549999237060547,27.8799991607666,59125100.0 2004-07-09,27.860000610351562,28.0,27.639999389648438,27.780000686645508,50249300.0 2004-07-12,27.889999389648438,28.0,27.59000015258789,27.670000076293945,45757300.0 2004-07-13,27.600000381469727,27.950000762939453,27.600000381469727,27.90999984741211,43274100.0 2004-07-14,28.1299991607666,28.360000610351562,27.34000015258789,27.399999618530273,87656300.0 2004-07-15,27.8700008392334,28.200000762939453,27.799999237060547,28.049999237060547,46759700.0 2004-07-16,27.479999542236328,28.200000762939453,27.25,28.18000030517578,66406300.0 2004-07-19,27.950000762939453,28.260000228881836,27.600000381469727,27.6200008392334,60354500.0 2004-07-20,28.31999969482422,28.479999542236328,27.850000381469727,28.0,89010700.0 2004-07-21,28.860000610351562,29.889999389648438,28.809999465942383,29.889999389648438,201518000.0 2004-07-22,29.0,29.299999237060547,28.829999923706055,29.06999969482422,124640700.0 2004-07-23,28.030000686645508,28.399999618530273,28.020000457763672,28.3799991607666,97372700.0 2004-07-26,28.65999984741211,28.709999084472656,28.200000762939453,28.360000610351562,72387600.0 2004-07-27,28.440000534057617,28.760000228881836,28.1299991607666,28.700000762939453,72968400.0 2004-07-28,28.579999923706055,28.790000915527344,28.280000686645508,28.34000015258789,62718800.0 2004-07-29,28.479999542236328,28.799999237060547,28.25,28.780000686645508,60148400.0 2004-07-30,28.489999771118164,28.809999465942383,28.329999923706055,28.450000762939453,59552900.0 2004-08-02,28.520000457763672,28.549999237060547,28.15999984741211,28.270000457763672,52267000.0 2004-08-03,28.06999969482422,28.420000076293945,28.0,28.3799991607666,53990900.0 2004-08-04,28.059999465942383,28.200000762939453,27.989999771118164,28.010000228881836,46217900.0 2004-08-05,27.530000686645508,28.209999084472656,27.520000457763672,28.15999984741211,55591700.0 2004-08-06,27.139999389648438,27.860000610351562,27.059999465942383,27.3799991607666,75628000.0 2004-08-09,27.18000030517578,27.280000686645508,27.100000381469727,27.260000228881836,51877500.0 2004-08-10,27.719999313354492,27.75,27.25,27.299999237060547,57632700.0 2004-08-11,27.40999984741211,27.510000228881836,27.200000762939453,27.389999389648438,53097300.0 2004-08-12,26.8799991607666,27.309999465942383,26.860000610351562,27.229999542236328,50279700.0 2004-08-13,27.020000457763672,27.25,26.979999542236328,27.010000228881836,43333200.0 2004-08-16,27.09000015258789,27.200000762939453,26.959999084472656,27.030000686645508,54347200.0 2004-08-17,27.049999237060547,27.3799991607666,26.979999542236328,27.219999313354492,56879700.0 2004-08-18,27.459999084472656,27.5,26.889999389648438,26.93000030517578,58844000.0 2004-08-19,27.1200008392334,27.450000762939453,27.010000228881836,27.350000381469727,46293000.0 2004-08-20,27.200000762939453,27.3700008392334,27.040000915527344,27.1299991607666,46494800.0 2004-08-23,27.239999771118164,27.329999923706055,27.1200008392334,27.270000457763672,39572200.0 2004-08-24,27.239999771118164,27.459999084472656,27.09000015258789,27.399999618530273,40835300.0 2004-08-25,27.549999237060547,27.670000076293945,27.18000030517578,27.209999084472656,53512700.0 2004-08-26,27.440000534057617,27.600000381469727,27.389999389648438,27.459999084472656,35465500.0 2004-08-27,27.459999084472656,27.649999618530273,27.450000762939453,27.5,33248700.0 2004-08-30,27.299999237060547,27.389999389648438,26.850000381469727,27.299999237060547,36679600.0 2004-08-31,27.299999237060547,27.31999969482422,27.049999237060547,27.290000915527344,52106700.0 2004-09-01,27.389999389648438,27.520000457763672,27.139999389648438,27.229999542236328,48507500.0 2004-09-02,27.6200008392334,27.68000030517578,27.350000381469727,27.399999618530273,42161700.0 2004-09-03,27.110000610351562,27.6200008392334,27.100000381469727,27.459999084472656,46174400.0 2004-09-07,27.360000610351562,27.3799991607666,27.15999984741211,27.290000915527344,44893400.0 2004-09-08,27.260000228881836,27.469999313354492,27.139999389648438,27.299999237060547,53278100.0 2004-09-09,27.280000686645508,27.469999313354492,27.18000030517578,27.299999237060547,56904700.0 2004-09-10,27.489999771118164,27.510000228881836,27.18000030517578,27.34000015258789,52664500.0 2004-09-13,27.25,27.56999969482422,26.739999771118164,27.530000686645508,48239200.0 2004-09-14,27.440000534057617,27.510000228881836,27.270000457763672,27.3700008392334,55920000.0 2004-09-15,27.190000534057617,27.399999618530273,27.139999389648438,27.360000610351562,52605700.0 2004-09-16,27.260000228881836,27.350000381469727,27.170000076293945,27.219999313354492,35951500.0 2004-09-17,27.510000228881836,27.530000686645508,27.260000228881836,27.389999389648438,65283000.0 2004-09-20,27.510000228881836,27.649999618530273,27.329999923706055,27.440000534057617,51513600.0 2004-09-21,27.260000228881836,27.530000686645508,27.25,27.450000762939453,73874400.0 2004-09-22,27.1200008392334,27.739999771118164,27.06999969482422,27.280000686645508,68409000.0 2004-09-23,27.350000381469727,27.389999389648438,27.170000076293945,27.190000534057617,52155800.0 2004-09-24,27.290000915527344,27.459999084472656,27.190000534057617,27.389999389648438,49859800.0 2004-09-27,27.190000534057617,27.31999969482422,27.1299991607666,27.170000076293945,47813600.0 2004-09-28,27.270000457763672,27.360000610351562,27.040000915527344,27.209999084472656,62055100.0 2004-09-29,27.579999923706055,27.690000534057617,27.229999542236328,27.260000228881836,61529300.0 2004-09-30,27.649999618530273,27.790000915527344,27.520000457763672,27.59000015258789,71218000.0 2004-10-01,28.25,28.31999969482422,27.780000686645508,27.81999969482422,66302800.0 2004-10-04,28.1200008392334,28.459999084472656,28.06999969482422,28.440000534057617,62016200.0 2004-10-05,28.3799991607666,28.450000762939453,28.100000381469727,28.149999618530273,58017700.0 2004-10-06,28.530000686645508,28.549999237060547,28.229999542236328,28.389999389648438,56999600.0 2004-10-07,28.170000076293945,28.59000015258789,28.15999984741211,28.540000915527344,38401500.0 2004-10-08,27.989999771118164,28.329999923706055,27.969999313354492,28.100000381469727,49556600.0 2004-10-11,28.059999465942383,28.219999313354492,27.93000030517578,28.200000762939453,44691000.0 2004-10-12,28.030000686645508,28.15999984741211,27.809999465942383,27.829999923706055,56412900.0 2004-10-13,28.030000686645508,28.270000457763672,27.940000534057617,28.190000534057617,49500700.0 2004-10-14,27.799999237060547,28.15999984741211,27.799999237060547,28.040000915527344,41548700.0 2004-10-15,27.989999771118164,28.239999771118164,27.81999969482422,27.969999313354492,49828500.0 2004-10-18,28.40999984741211,28.450000762939453,27.979999542236328,28.06999969482422,50350700.0 2004-10-19,28.18000030517578,28.59000015258789,28.170000076293945,28.530000686645508,57026500.0 2004-10-20,28.700000762939453,28.75,28.1200008392334,28.219999313354492,69078100.0 2004-10-21,28.559999465942383,28.889999389648438,28.469999313354492,28.809999465942383,94988500.0 2004-10-22,27.739999771118164,28.34000015258789,27.579999923706055,28.299999237060547,101912800.0 2004-10-25,27.6299991607666,27.770000457763672,27.549999237060547,27.670000076293945,61529500.0 2004-10-26,27.899999618530273,27.899999618530273,27.6299991607666,27.709999084472656,76966600.0 2004-10-27,28.149999618530273,28.350000381469727,27.579999923706055,27.860000610351562,72392600.0 2004-10-28,28.010000228881836,28.540000915527344,27.899999618530273,28.110000610351562,63059600.0 2004-10-29,27.969999313354492,28.149999618530273,27.799999237060547,28.1200008392334,80010100.0 2004-11-01,28.079999923706055,28.280000686645508,27.959999084472656,28.15999984741211,72930900.0 2004-11-02,28.239999771118164,28.469999313354492,28.030000686645508,28.260000228881836,89417100.0 2004-11-03,28.469999313354492,28.649999618530273,28.309999465942383,28.649999618530273,79666700.0 2004-11-04,29.0,29.0,28.3799991607666,28.3799991607666,87867700.0 2004-11-05,29.309999465942383,29.360000610351562,29.030000686645508,29.209999084472656,95337700.0 2004-11-08,29.280000686645508,29.479999542236328,29.1299991607666,29.18000030517578,112802100.0 2004-11-09,29.770000457763672,29.889999389648438,29.350000381469727,29.43000030517578,100401000.0 2004-11-10,29.729999542236328,30.0,29.690000534057617,29.920000076293945,84097700.0 2004-11-11,29.979999542236328,30.079999923706055,29.81999969482422,29.889999389648438,87358900.0 2004-11-12,29.969999313354492,30.200000762939453,29.799999237060547,30.15999984741211,162269000.0 2004-11-15,27.389999389648438,27.5,27.200000762939453,27.34000015258789,104468000.0 2004-11-16,27.1200008392334,27.34000015258789,27.049999237060547,27.329999923706055,64522600.0 2004-11-17,27.170000076293945,27.350000381469727,27.059999465942383,27.25,58830700.0 2004-11-18,27.06999969482422,27.170000076293945,27.0,27.1299991607666,63249900.0 2004-11-19,26.860000610351562,27.06999969482422,26.84000015258789,27.030000686645508,85808600.0 2004-11-22,26.649999618530273,26.81999969482422,26.100000381469727,26.75,92410800.0 2004-11-23,26.530000686645508,26.700000762939453,26.399999618530273,26.520000457763672,70459700.0 2004-11-24,26.639999389648438,26.729999542236328,26.399999618530273,26.6200008392334,60069200.0 2004-11-26,26.600000381469727,26.81999969482422,26.549999237060547,26.559999465942383,24398700.0 2004-11-29,26.770000457763672,26.950000762939453,26.610000610351562,26.639999389648438,67079900.0 2004-11-30,26.809999465942383,27.010000228881836,26.700000762939453,26.75,75960400.0 2004-12-01,27.25,27.280000686645508,26.809999465942383,26.950000762939453,99889000.0 2004-12-02,27.09000015258789,27.399999618530273,26.920000076293945,27.270000457763672,96088300.0 2004-12-03,27.229999542236328,27.440000534057617,27.139999389648438,27.15999984741211,76498400.0 2004-12-06,27.329999923706055,27.440000534057617,27.06999969482422,27.100000381469727,55297400.0 2004-12-07,27.06999969482422,27.3799991607666,27.0,27.260000228881836,111656000.0 2004-12-08,27.360000610351562,27.360000610351562,26.90999984741211,27.010000228881836,95655000.0 2004-12-09,27.229999542236328,27.360000610351562,26.940000534057617,27.1299991607666,83006000.0 2004-12-10,27.079999923706055,27.18000030517578,27.040000915527344,27.079999923706055,70949200.0 2004-12-13,27.25,27.280000686645508,26.90999984741211,27.100000381469727,93812500.0 2004-12-14,27.229999542236328,27.329999923706055,27.040000915527344,27.049999237060547,127843200.0 2004-12-15,27.110000610351562,27.399999618530273,27.06999969482422,27.219999313354492,106303900.0 2004-12-16,27.15999984741211,27.280000686645508,27.010000228881836,27.149999618530273,88997500.0 2004-12-17,26.959999084472656,27.31999969482422,26.799999237060547,27.0,126184400.0 2004-12-20,26.950000762939453,27.149999618530273,26.889999389648438,27.010000228881836,85552800.0 2004-12-21,27.06999969482422,27.170000076293945,26.940000534057617,27.0,94646100.0 2004-12-22,26.969999313354492,27.149999618530273,26.780000686645508,26.84000015258789,63651900.0 2004-12-23,27.010000228881836,27.149999618530273,26.829999923706055,26.8700008392334,65801900.0 2004-12-27,26.850000381469727,27.100000381469727,26.81999969482422,27.010000228881836,55958500.0 2004-12-28,26.950000762939453,27.030000686645508,26.799999237060547,26.850000381469727,55075900.0 2004-12-29,26.899999618530273,27.0,26.81999969482422,26.850000381469727,47594900.0 2004-12-30,26.760000228881836,26.940000534057617,26.75,26.889999389648438,48355400.0 2004-12-31,26.719999313354492,26.899999618530273,26.68000030517578,26.75,54959500.0 2005-01-03,26.739999771118164,26.950000762939453,26.649999618530273,26.799999237060547,65002900.0 2005-01-04,26.84000015258789,27.100000381469727,26.65999984741211,26.8700008392334,109442100.0 2005-01-05,26.780000686645508,27.100000381469727,26.760000228881836,26.84000015258789,72463500.0 2005-01-06,26.75,27.059999465942383,26.639999389648438,26.850000381469727,76890500.0 2005-01-07,26.670000076293945,26.889999389648438,26.6200008392334,26.81999969482422,68723300.0 2005-01-10,26.799999237060547,26.860000610351562,26.540000915527344,26.600000381469727,70376600.0 2005-01-11,26.729999542236328,26.81999969482422,26.610000610351562,26.690000534057617,64712000.0 2005-01-12,26.780000686645508,26.850000381469727,26.6200008392334,26.770000457763672,72940600.0 2005-01-13,26.270000457763672,26.799999237060547,26.15999984741211,26.68000030517578,89861600.0 2005-01-14,26.1200008392334,26.450000762939453,26.040000915527344,26.399999618530273,92180800.0 2005-01-18,26.31999969482422,26.350000381469727,25.84000015258789,26.030000686645508,69146400.0 2005-01-19,25.979999542236328,26.260000228881836,25.920000076293945,26.209999084472656,58114100.0 2005-01-20,25.860000610351562,26.100000381469727,25.739999771118164,25.84000015258789,58380100.0 2005-01-21,25.649999618530273,26.1299991607666,25.639999389648438,25.950000762939453,76501000.0 2005-01-24,25.670000076293945,26.0,25.639999389648438,25.760000228881836,69010900.0 2005-01-25,26.020000457763672,26.190000534057617,25.75,25.760000228881836,67580700.0 2005-01-26,26.010000228881836,26.170000076293945,25.899999618530273,26.06999969482422,64974500.0 2005-01-27,26.110000610351562,26.15999984741211,25.850000381469727,25.950000762939453,93204100.0 2005-01-28,26.18000030517578,26.649999618530273,25.959999084472656,26.540000915527344,110466500.0 2005-01-31,26.280000686645508,26.520000457763672,26.15999984741211,26.350000381469727,71442100.0 2005-02-01,26.389999389648438,26.43000030517578,26.219999313354492,26.25,57981700.0 2005-02-02,26.459999084472656,26.5,26.280000686645508,26.420000076293945,79329500.0 2005-02-03,26.18000030517578,26.399999618530273,26.100000381469727,26.3700008392334,62545400.0 2005-02-04,26.31999969482422,26.3700008392334,26.139999389648438,26.170000076293945,61246500.0 2005-02-07,26.15999984741211,26.299999237060547,26.059999465942383,26.270000457763672,57763400.0 2005-02-08,26.239999771118164,26.34000015258789,26.15999984741211,26.190000534057617,61343700.0 2005-02-09,26.06999969482422,26.309999465942383,26.040000915527344,26.25,77874800.0 2005-02-10,26.059999465942383,26.1299991607666,26.0,26.100000381469727,71796400.0 2005-02-11,25.969999313354492,26.1200008392334,25.809999465942383,26.030000686645508,83835900.0 2005-02-14,26.010000228881836,26.1200008392334,25.90999984741211,25.93000030517578,58694000.0 2005-02-15,25.93000030517578,26.079999923706055,25.860000610351562,26.0,76551600.0 2005-02-16,25.790000915527344,25.93000030517578,25.670000076293945,25.8700008392334,57506600.0 2005-02-17,25.649999618530273,25.860000610351562,25.600000381469727,25.709999084472656,67024800.0 2005-02-18,25.479999542236328,25.649999618530273,25.399999618530273,25.639999389648438,77091100.0 2005-02-22,25.229999542236328,25.489999771118164,25.200000762939453,25.25,96419200.0 2005-02-23,25.200000762939453,25.350000381469727,25.170000076293945,25.239999771118164,83689400.0 2005-02-24,25.3700008392334,25.440000534057617,25.149999618530273,25.18000030517578,85236300.0 2005-02-25,25.25,25.3799991607666,25.149999618530273,25.329999923706055,62467700.0 2005-02-28,25.15999984741211,25.3700008392334,25.1299991607666,25.219999313354492,82728000.0 2005-03-01,25.280000686645508,25.40999984741211,25.1299991607666,25.190000534057617,56394800.0 2005-03-02,25.260000228881836,25.479999542236328,25.15999984741211,25.190000534057617,67739000.0 2005-03-03,25.170000076293945,25.309999465942383,25.139999389648438,25.299999237060547,52183600.0 2005-03-04,25.170000076293945,25.299999237060547,25.1299991607666,25.209999084472656,63058200.0 2005-03-07,25.469999313354492,25.790000915527344,25.15999984741211,25.170000076293945,80407400.0 2005-03-08,25.399999618530273,25.6200008392334,25.34000015258789,25.399999618530273,52871800.0 2005-03-09,25.309999465942383,25.56999969482422,25.280000686645508,25.389999389648438,62991800.0 2005-03-10,25.43000030517578,25.479999542236328,25.25,25.43000030517578,59132900.0 2005-03-11,25.09000015258789,25.479999542236328,25.059999465942383,25.450000762939453,60617900.0 2005-03-14,25.110000610351562,25.149999618530273,24.959999084472656,25.079999923706055,65550500.0 2005-03-15,24.90999984741211,25.239999771118164,24.889999389648438,25.100000381469727,71469400.0 2005-03-16,24.6299991607666,24.969999313354492,24.559999465942383,24.81999969482422,74841400.0 2005-03-17,24.540000915527344,24.68000030517578,24.530000686645508,24.639999389648438,60573200.0 2005-03-18,24.309999465942383,24.90999984741211,24.280000686645508,24.530000686645508,135904000.0 2005-03-21,24.200000762939453,24.360000610351562,24.149999618530273,24.350000381469727,71446200.0 2005-03-22,23.989999771118164,24.270000457763672,23.959999084472656,24.190000534057617,102113300.0 2005-03-23,24.18000030517578,24.389999389648438,23.959999084472656,23.989999771118164,79293300.0 2005-03-24,24.280000686645508,24.469999313354492,24.200000762939453,24.239999771118164,78820900.0 2005-03-28,24.200000762939453,24.469999313354492,24.18000030517578,24.399999618530273,49802000.0 2005-03-29,23.920000076293945,24.239999771118164,23.81999969482422,24.139999389648438,74231700.0 2005-03-30,24.15999984741211,24.190000534057617,24.0,24.040000915527344,59585700.0 2005-03-31,24.170000076293945,24.309999465942383,24.1200008392334,24.25,62382300.0 2005-04-01,24.1200008392334,24.350000381469727,24.100000381469727,24.239999771118164,64619600.0 2005-04-04,24.229999542236328,24.260000228881836,23.940000534057617,24.110000610351562,62196400.0 2005-04-05,24.469999313354492,24.5,24.1200008392334,24.219999313354492,73549600.0 2005-04-06,24.670000076293945,24.940000534057617,24.450000762939453,24.469999313354492,78020200.0 2005-04-07,25.100000381469727,25.1299991607666,24.6299991607666,24.65999984741211,77451500.0 2005-04-08,24.940000534057617,25.25,24.90999984741211,25.06999969482422,47956300.0 2005-04-11,24.969999313354492,25.110000610351562,24.860000610351562,25.030000686645508,47791800.0 2005-04-12,25.31999969482422,25.350000381469727,24.799999237060547,24.920000076293945,67517800.0 2005-04-13,25.040000915527344,25.450000762939453,24.989999771118164,25.229999542236328,60929300.0 2005-04-14,24.84000015258789,25.139999389648438,24.829999923706055,25.010000228881836,66754400.0 2005-04-15,24.459999084472656,24.899999618530273,24.40999984741211,24.579999923706055,100251600.0 2005-04-18,24.649999618530273,24.84000015258789,24.399999618530273,24.450000762939453,75766400.0 2005-04-19,24.6299991607666,24.799999237060547,24.450000762939453,24.709999084472656,65956200.0 2005-04-20,24.31999969482422,24.700000762939453,24.299999237060547,24.65999984741211,91923500.0 2005-04-21,25.280000686645508,25.389999389648438,24.469999313354492,24.479999542236328,93562300.0 2005-04-22,24.979999542236328,25.25,24.780000686645508,25.049999237060547,80087500.0 2005-04-25,24.989999771118164,25.280000686645508,24.860000610351562,25.06999969482422,75457900.0 2005-04-26,24.760000228881836,25.25,24.739999771118164,24.950000762939453,60464300.0 2005-04-27,24.989999771118164,25.149999618530273,24.6299991607666,24.65999984741211,47732800.0 2005-04-28,24.450000762939453,24.920000076293945,24.440000534057617,24.81999969482422,83623100.0 2005-04-29,25.299999237060547,25.299999237060547,24.790000915527344,24.8799991607666,98641200.0 2005-05-02,25.229999542236328,25.360000610351562,24.950000762939453,25.229999542236328,54376700.0 2005-05-03,25.360000610351562,25.399999618530273,25.09000015258789,25.1299991607666,67867800.0 2005-05-04,25.209999084472656,25.399999618530273,25.110000610351562,25.34000015258789,86864200.0 2005-05-05,25.229999542236328,25.329999923706055,25.079999923706055,25.200000762939453,59362300.0 2005-05-06,25.219999313354492,25.479999542236328,25.190000534057617,25.329999923706055,64322600.0 2005-05-09,25.110000610351562,25.329999923706055,25.049999237060547,25.229999542236328,61872400.0 2005-05-10,24.899999618530273,25.079999923706055,24.81999969482422,25.040000915527344,62235100.0 2005-05-11,24.90999984741211,24.969999313354492,24.639999389648438,24.889999389648438,59463300.0 2005-05-12,25.0,25.110000610351562,24.829999923706055,24.84000015258789,74540700.0 2005-05-13,25.299999237060547,25.3799991607666,24.989999771118164,25.030000686645508,77204300.0 2005-05-16,25.489999771118164,25.5,25.190000534057617,25.229999542236328,50577300.0 2005-05-17,25.459999084472656,25.5,25.25,25.309999465942383,39983200.0 2005-05-18,25.700000762939453,25.84000015258789,25.420000076293945,25.5,71182400.0 2005-05-19,25.920000076293945,26.049999237060547,25.700000762939453,25.75,52120800.0 2005-05-20,25.739999771118164,25.920000076293945,25.729999542236328,25.8799991607666,64444500.0 2005-05-23,25.850000381469727,26.06999969482422,25.739999771118164,25.739999771118164,75421100.0 2005-05-24,25.75,25.8799991607666,25.719999313354492,25.799999237060547,61287700.0 2005-05-25,25.709999084472656,25.770000457763672,25.5,25.68000030517578,35749000.0 2005-05-26,25.899999618530273,26.0,25.729999542236328,25.75,50579200.0 2005-05-27,26.06999969482422,26.09000015258789,25.809999465942383,25.829999923706055,54978000.0 2005-05-31,25.799999237060547,26.030000686645508,25.75,25.989999771118164,46131100.0 2005-06-01,25.809999465942383,26.0,25.610000610351562,25.729999542236328,54621000.0 2005-06-02,25.790000915527344,25.860000610351562,25.639999389648438,25.709999084472656,27212500.0 2005-06-03,25.43000030517578,25.809999465942383,25.34000015258789,25.700000762939453,79659500.0 2005-06-06,25.3700008392334,25.5,25.309999465942383,25.3799991607666,40756900.0 2005-06-07,25.510000228881836,25.829999923706055,25.309999465942383,25.329999923706055,54511400.0 2005-06-08,25.399999618530273,25.6200008392334,25.34000015258789,25.549999237060547,45369700.0 2005-06-09,25.510000228881836,25.610000610351562,25.350000381469727,25.399999618530273,52767900.0 2005-06-10,25.43000030517578,25.520000457763672,25.34000015258789,25.489999771118164,39459800.0 2005-06-13,25.309999465942383,25.489999771118164,25.260000228881836,25.360000610351562,49104100.0 2005-06-14,25.360000610351562,25.440000534057617,25.239999771118164,25.309999465942383,44243300.0 2005-06-15,25.260000228881836,25.40999984741211,25.110000610351562,25.399999618530273,50764800.0 2005-06-16,25.040000915527344,25.229999542236328,24.950000762939453,25.219999313354492,65918800.0 2005-06-17,25.040000915527344,25.290000915527344,24.920000076293945,25.270000457763672,90821300.0 2005-06-20,25.110000610351562,25.280000686645508,24.93000030517578,24.979999542236328,50538900.0 2005-06-21,25.149999618530273,25.190000534057617,25.040000915527344,25.079999923706055,81084000.0 2005-06-22,25.06999969482422,25.260000228881836,25.030000686645508,25.110000610351562,60492700.0 2005-06-23,25.309999465942383,25.6200008392334,25.149999618530273,25.170000076293945,105159800.0 2005-06-24,25.040000915527344,25.399999618530273,25.040000915527344,25.219999313354492,57970700.0 2005-06-27,25.049999237060547,25.25,25.030000686645508,25.06999969482422,61636200.0 2005-06-28,25.06999969482422,25.200000762939453,25.030000686645508,25.09000015258789,53058100.0 2005-06-29,25.09000015258789,25.31999969482422,25.0,25.219999313354492,55859900.0 2005-06-30,24.84000015258789,25.139999389648438,24.81999969482422,25.059999465942383,82018200.0 2005-07-01,24.709999084472656,24.989999771118164,24.670000076293945,24.850000381469727,69718400.0 2005-07-05,24.979999542236328,25.190000534057617,24.6200008392334,24.65999984741211,61883500.0 2005-07-06,24.700000762939453,25.079999923706055,24.690000534057617,24.969999313354492,64214600.0 2005-07-07,24.649999618530273,24.709999084472656,24.5,24.579999923706055,80082900.0 2005-07-08,25.09000015258789,25.1200008392334,24.6299991607666,24.639999389648438,56104000.0 2005-07-11,25.290000915527344,25.3799991607666,25.110000610351562,25.149999618530273,61525400.0 2005-07-12,25.610000610351562,25.6200008392334,25.200000762939453,25.239999771118164,63384800.0 2005-07-13,25.65999984741211,25.75,25.479999542236328,25.530000686645508,44749200.0 2005-07-14,25.969999313354492,26.100000381469727,25.790000915527344,25.790000915527344,69506800.0 2005-07-15,25.790000915527344,26.100000381469727,25.75,26.040000915527344,56472800.0 2005-07-18,25.549999237060547,25.790000915527344,25.549999237060547,25.709999084472656,39668000.0 2005-07-19,26.15999984741211,26.25,25.75,25.790000915527344,113290100.0 2005-07-20,26.190000534057617,26.229999542236328,25.8799991607666,26.0,71424800.0 2005-07-21,26.440000534057617,26.479999542236328,26.0,26.299999237060547,112932100.0 2005-07-22,25.68000030517578,26.34000015258789,25.6299991607666,25.989999771118164,97558900.0 2005-07-25,25.690000534057617,25.899999618530273,25.649999618530273,25.690000534057617,45174600.0 2005-07-26,25.540000915527344,25.739999771118164,25.530000686645508,25.719999313354492,51476400.0 2005-07-27,25.719999313354492,25.799999237060547,25.530000686645508,25.610000610351562,57977300.0 2005-07-28,25.75,25.850000381469727,25.65999984741211,25.75,44738700.0 2005-07-29,25.610000610351562,26.0,25.59000015258789,25.780000686645508,59524400.0 2005-08-01,25.920000076293945,26.049999237060547,25.760000228881836,25.809999465942383,61346800.0 2005-08-02,26.809999465942383,26.899999618530273,25.8700008392334,25.899999618530273,137510100.0 2005-08-03,27.25,27.43000030517578,26.729999542236328,26.760000228881836,139422400.0 2005-08-04,27.31999969482422,27.5,27.049999237060547,27.15999984741211,91461400.0 2005-08-05,27.760000228881836,27.940000534057617,27.25,27.290000915527344,82212400.0 2005-08-08,27.1299991607666,27.84000015258789,27.079999923706055,27.799999237060547,77207200.0 2005-08-09,27.350000381469727,27.510000228881836,27.010000228881836,27.219999313354492,64761800.0 2005-08-10,26.950000762939453,27.5,26.850000381469727,27.40999984741211,62818800.0 2005-08-11,27.270000457763672,27.299999237060547,26.889999389648438,26.979999542236328,48646800.0 2005-08-12,27.049999237060547,27.139999389648438,26.899999618530273,27.079999923706055,52006500.0 2005-08-15,27.1299991607666,27.299999237060547,26.690000534057617,26.979999542236328,45976600.0 2005-08-16,26.739999771118164,27.139999389648438,26.700000762939453,27.030000686645508,46894600.0 2005-08-17,26.950000762939453,27.149999618530273,26.65999984741211,26.81999969482422,52413100.0 2005-08-18,26.81999969482422,27.079999923706055,26.799999237060547,26.889999389648438,40861900.0 2005-08-19,26.719999313354492,26.90999984741211,26.700000762939453,26.850000381469727,36043500.0 2005-08-22,26.90999984741211,27.170000076293945,26.770000457763672,26.790000915527344,41691700.0 2005-08-23,26.8700008392334,27.06999969482422,26.739999771118164,26.84000015258789,48296700.0 2005-08-24,26.809999465942383,27.15999984741211,26.780000686645508,26.84000015258789,63645000.0 2005-08-25,27.030000686645508,27.09000015258789,26.850000381469727,26.899999618530273,39306300.0 2005-08-26,26.969999313354492,27.079999923706055,26.8700008392334,27.059999465942383,36774600.0 2005-08-29,27.149999618530273,27.229999542236328,26.809999465942383,26.809999465942383,52307700.0 2005-08-30,27.18000030517578,27.229999542236328,26.959999084472656,27.059999465942383,55163200.0 2005-08-31,27.3799991607666,27.440000534057617,27.040000915527344,27.170000076293945,65210200.0 2005-09-01,27.200000762939453,27.389999389648438,27.149999618530273,27.3799991607666,75974500.0 2005-09-02,27.020000457763672,27.270000457763672,26.969999313354492,27.209999084472656,52047500.0 2005-09-06,27.0,27.290000915527344,26.979999542236328,27.059999465942383,46089000.0 2005-09-07,26.850000381469727,27.110000610351562,26.81999969482422,26.940000534057617,44656100.0 2005-09-08,26.610000610351562,26.8799991607666,26.520000457763672,26.799999237060547,52552300.0 2005-09-09,26.579999923706055,26.81999969482422,26.530000686645508,26.6200008392334,41515800.0 2005-09-12,26.610000610351562,26.75,26.520000457763672,26.6200008392334,40550500.0 2005-09-13,26.479999542236328,26.760000228881836,26.3700008392334,26.540000915527344,63422900.0 2005-09-14,26.309999465942383,26.639999389648438,26.299999237060547,26.520000457763672,54969600.0 2005-09-15,26.270000457763672,26.43000030517578,26.219999313354492,26.3700008392334,60357200.0 2005-09-16,26.06999969482422,26.399999618530273,25.969999313354492,26.34000015258789,187384300.0 2005-09-19,26.0,26.270000457763672,25.860000610351562,26.09000015258789,61832300.0 2005-09-20,25.84000015258789,26.219999313354492,25.690000534057617,26.06999969482422,61043400.0 2005-09-21,25.489999771118164,25.899999618530273,25.43000030517578,25.799999237060547,68281800.0 2005-09-22,25.34000015258789,25.600000381469727,25.149999618530273,25.489999771118164,71314900.0 2005-09-23,25.270000457763672,25.540000915527344,25.1200008392334,25.309999465942383,66396800.0 2005-09-26,25.270000457763672,25.489999771118164,25.209999084472656,25.399999618530273,56203700.0 2005-09-27,25.34000015258789,25.450000762939453,25.299999237060547,25.3700008392334,48797900.0 2005-09-28,25.670000076293945,25.8700008392334,25.3799991607666,25.389999389648438,71019400.0 2005-09-29,25.940000534057617,26.0,25.5,25.610000610351562,66807100.0 2005-09-30,25.729999542236328,25.950000762939453,25.610000610351562,25.90999984741211,57644500.0 2005-10-03,25.5,25.729999542236328,25.440000534057617,25.709999084472656,55341300.0 2005-10-04,24.979999542236328,25.389999389648438,24.75,25.360000610351562,151666300.0 2005-10-05,24.670000076293945,25.049999237060547,24.670000076293945,25.040000915527344,73684700.0 2005-10-06,24.729999542236328,24.950000762939453,24.530000686645508,24.65999984741211,81724600.0 2005-10-07,24.59000015258789,24.84000015258789,24.520000457763672,24.770000457763672,50768700.0 2005-10-10,24.459999084472656,24.68000030517578,24.350000381469727,24.670000076293945,48880900.0 2005-10-11,24.40999984741211,24.549999237060547,24.25,24.510000228881836,76567300.0 2005-10-12,24.299999237060547,24.700000762939453,24.270000457763672,24.489999771118164,71294400.0 2005-10-13,24.59000015258789,24.729999542236328,24.270000457763672,24.309999465942383,70192000.0 2005-10-14,24.670000076293945,24.729999542236328,24.5,24.709999084472656,53846700.0 2005-10-17,24.530000686645508,24.690000534057617,24.440000534057617,24.68000030517578,46924400.0 2005-10-18,24.56999969482422,24.829999923706055,24.450000762939453,24.489999771118164,69328200.0 2005-10-19,25.09000015258789,25.09000015258789,24.5,24.559999465942383,66574500.0 2005-10-20,24.790000915527344,25.1299991607666,24.739999771118164,25.049999237060547,58830600.0 2005-10-21,24.780000686645508,25.0,24.56999969482422,24.90999984741211,69431200.0 2005-10-24,25.100000381469727,25.100000381469727,24.68000030517578,24.889999389648438,51868000.0 2005-10-25,25.030000686645508,25.1299991607666,24.829999923706055,24.950000762939453,41310500.0 2005-10-26,25.110000610351562,25.329999923706055,24.93000030517578,24.969999313354492,58178100.0 2005-10-27,24.850000381469727,25.270000457763672,24.850000381469727,25.219999313354492,61566100.0 2005-10-28,25.530000686645508,25.600000381469727,25.100000381469727,25.100000381469727,106559300.0 2005-10-31,25.700000762939453,25.799999237060547,25.5,25.610000610351562,75122100.0 2005-11-01,25.959999084472656,26.100000381469727,25.610000610351562,25.610000610351562,71370400.0 2005-11-02,26.459999084472656,26.5,25.93000030517578,25.93000030517578,75067100.0 2005-11-03,26.440000534057617,26.639999389648438,26.25,26.600000381469727,73421600.0 2005-11-04,26.65999984741211,26.709999084472656,26.450000762939453,26.530000686645508,57464000.0 2005-11-07,27.010000228881836,27.079999923706055,26.700000762939453,26.719999313354492,77104800.0 2005-11-08,27.049999237060547,27.18000030517578,26.770000457763672,26.940000534057617,60091700.0 2005-11-09,26.959999084472656,27.149999618530273,26.940000534057617,26.979999542236328,59562100.0 2005-11-10,27.09000015258789,27.149999618530273,26.639999389648438,26.940000534057617,73314800.0 2005-11-11,27.280000686645508,27.389999389648438,27.1299991607666,27.149999618530273,51945600.0 2005-11-14,27.3700008392334,27.440000534057617,27.200000762939453,27.360000610351562,67152200.0 2005-11-15,27.5,27.540000915527344,27.25,27.329999923706055,65081000.0 2005-11-16,27.739999771118164,27.8799991607666,27.440000534057617,27.479999542236328,86277000.0 2005-11-17,27.969999313354492,28.0,27.760000228881836,27.850000381469727,91351000.0 2005-11-18,28.06999969482422,28.25,27.899999618530273,28.1200008392334,75431200.0 2005-11-21,28.15999984741211,28.239999771118164,27.84000015258789,28.06999969482422,65794400.0 2005-11-22,27.90999984741211,28.079999923706055,27.860000610351562,28.059999465942383,104253300.0 2005-11-23,27.920000076293945,28.09000015258789,27.739999771118164,27.920000076293945,70541300.0 2005-11-25,27.760000228881836,27.940000534057617,27.469999313354492,27.799999237060547,44082500.0 2005-11-28,27.75,27.850000381469727,27.530000686645508,27.790000915527344,57517200.0 2005-11-29,27.68000030517578,27.790000915527344,27.600000381469727,27.790000915527344,62220400.0 2005-11-30,27.68000030517578,27.770000457763672,27.6299991607666,27.68000030517578,55904700.0 2005-12-01,27.889999389648438,28.100000381469727,27.729999542236328,27.729999542236328,61006100.0 2005-12-02,28.010000228881836,28.100000381469727,27.790000915527344,27.81999969482422,42319600.0 2005-12-05,27.850000381469727,28.020000457763672,27.709999084472656,27.93000030517578,47517300.0 2005-12-06,27.690000534057617,27.920000076293945,27.68000030517578,27.899999618530273,65980000.0 2005-12-07,27.75,27.75,27.549999237060547,27.670000076293945,55583200.0 2005-12-08,27.690000534057617,27.809999465942383,27.600000381469727,27.709999084472656,63931600.0 2005-12-09,27.709999084472656,27.829999923706055,27.639999389648438,27.709999084472656,48467000.0 2005-12-12,27.450000762939453,27.75,27.329999923706055,27.700000762939453,63757200.0 2005-12-13,27.1299991607666,27.43000030517578,27.0,27.290000915527344,104285500.0 2005-12-14,27.09000015258789,27.239999771118164,26.850000381469727,27.0,65076200.0 2005-12-15,26.920000076293945,27.110000610351562,26.809999465942383,27.079999923706055,79018100.0 2005-12-16,26.899999618530273,27.079999923706055,26.809999465942383,26.8799991607666,88542500.0 2005-12-19,26.829999923706055,26.8700008392334,26.649999618530273,26.81999969482422,68680100.0 2005-12-20,26.860000610351562,26.8799991607666,26.670000076293945,26.760000228881836,62960600.0 2005-12-21,26.729999542236328,26.90999984741211,26.709999084472656,26.8700008392334,75800900.0 2005-12-22,26.59000015258789,26.780000686645508,26.420000076293945,26.709999084472656,91276900.0 2005-12-23,26.639999389648438,26.670000076293945,26.440000534057617,26.520000457763672,30689200.0 2005-12-27,26.459999084472656,26.850000381469727,26.450000762939453,26.68000030517578,37819000.0 2005-12-28,26.389999389648438,26.65999984741211,26.350000381469727,26.510000228881836,35444400.0 2005-12-29,26.270000457763672,26.5,26.260000228881836,26.40999984741211,34495500.0 2005-12-30,26.149999618530273,26.309999465942383,26.100000381469727,26.149999618530273,49044600.0 2006-01-03,26.84000015258789,27.0,26.100000381469727,26.25,79973000.0 2006-01-04,26.969999313354492,27.079999923706055,26.770000457763672,26.770000457763672,57975600.0 2006-01-05,26.989999771118164,27.1299991607666,26.90999984741211,26.959999084472656,48245500.0 2006-01-06,26.90999984741211,27.0,26.489999771118164,26.889999389648438,100963000.0 2006-01-09,26.860000610351562,27.06999969482422,26.760000228881836,26.93000030517578,55625000.0 2006-01-10,27.0,27.020000457763672,26.59000015258789,26.649999618530273,64921900.0 2006-01-11,27.290000915527344,27.389999389648438,26.899999618530273,27.010000228881836,70120700.0 2006-01-12,27.139999389648438,27.260000228881836,26.969999313354492,27.25,45994800.0 2006-01-13,27.190000534057617,27.25,27.010000228881836,27.030000686645508,41418000.0 2006-01-17,26.989999771118164,27.190000534057617,26.899999618530273,26.899999618530273,58566600.0 2006-01-18,26.829999923706055,26.979999542236328,26.700000762939453,26.739999771118164,52376200.0 2006-01-19,27.020000457763672,27.239999771118164,26.850000381469727,26.8700008392334,60367600.0 2006-01-20,26.40999984741211,27.010000228881836,26.260000228881836,27.010000228881836,79165900.0 2006-01-23,26.350000381469727,26.530000686645508,26.299999237060547,26.40999984741211,47925600.0 2006-01-24,26.280000686645508,26.450000762939453,26.219999313354492,26.34000015258789,63040700.0 2006-01-25,26.399999618530273,26.56999969482422,26.229999542236328,26.40999984741211,59072100.0 2006-01-26,26.5,26.719999313354492,26.309999465942383,26.559999465942383,69509300.0 2006-01-27,27.790000915527344,27.950000762939453,27.190000534057617,27.229999542236328,134520700.0 2006-01-30,28.0,28.18000030517578,27.780000686645508,27.81999969482422,103999200.0 2006-01-31,28.149999618530273,28.3799991607666,27.8700008392334,27.90999984741211,94841300.0 2006-02-01,28.040000915527344,28.06999969482422,27.760000228881836,27.959999084472656,68448800.0 2006-02-02,27.68000030517578,27.989999771118164,27.549999237060547,27.969999313354492,55073400.0 2006-02-03,27.540000915527344,27.700000762939453,27.34000015258789,27.479999542236328,75022700.0 2006-02-06,27.170000076293945,27.540000915527344,27.09000015258789,27.510000228881836,60170500.0 2006-02-07,26.940000534057617,27.149999618530273,26.809999465942383,26.950000762939453,72159500.0 2006-02-08,26.90999984741211,27.079999923706055,26.709999084472656,27.010000228881836,51795200.0 2006-02-09,26.65999984741211,27.030000686645508,26.649999618530273,26.959999084472656,52861700.0 2006-02-10,26.690000534057617,26.889999389648438,26.510000228881836,26.6200008392334,52127000.0 2006-02-13,26.389999389648438,26.700000762939453,26.34000015258789,26.6299991607666,46707000.0 2006-02-14,26.649999618530273,26.68000030517578,26.350000381469727,26.40999984741211,58432900.0 2006-02-15,26.8799991607666,26.93000030517578,26.5,26.600000381469727,62808900.0 2006-02-16,26.809999465942383,26.899999618530273,26.56999969482422,26.850000381469727,48868500.0 2006-02-17,26.700000762939453,26.809999465942383,26.559999465942383,26.670000076293945,41513200.0 2006-02-21,26.540000915527344,26.719999313354492,26.34000015258789,26.719999313354492,50216100.0 2006-02-22,26.719999313354492,26.860000610351562,26.469999313354492,26.530000686645508,43043100.0 2006-02-23,26.65999984741211,26.889999389648438,26.540000915527344,26.729999542236328,47359100.0 2006-02-24,26.6299991607666,26.739999771118164,26.520000457763672,26.59000015258789,44753800.0 2006-02-27,27.049999237060547,27.260000228881836,26.670000076293945,26.75,51301500.0 2006-02-28,26.8700008392334,27.299999237060547,26.8700008392334,26.950000762939453,65036100.0 2006-03-01,27.139999389648438,27.200000762939453,26.950000762939453,26.979999542236328,53061200.0 2006-03-02,26.969999313354492,27.100000381469727,26.899999618530273,27.020000457763672,41850300.0 2006-03-03,26.93000030517578,27.15999984741211,26.739999771118164,26.809999465942383,45218800.0 2006-03-06,26.90999984741211,27.149999618530273,26.829999923706055,26.920000076293945,53054100.0 2006-03-07,27.059999465942383,27.100000381469727,26.809999465942383,26.899999618530273,51613900.0 2006-03-08,27.25,27.5,26.969999313354492,26.989999771118164,57547400.0 2006-03-09,27.0,27.420000076293945,27.0,27.270000457763672,45360700.0 2006-03-10,27.170000076293945,27.219999313354492,26.8799991607666,27.059999465942383,41297200.0 2006-03-13,27.110000610351562,27.290000915527344,26.940000534057617,27.18000030517578,40342600.0 2006-03-14,27.229999542236328,27.3799991607666,26.989999771118164,27.040000915527344,39821800.0 2006-03-15,27.360000610351562,27.450000762939453,27.010000228881836,27.200000762939453,57152000.0 2006-03-16,27.270000457763672,27.479999542236328,27.219999313354492,27.34000015258789,73793700.0 2006-03-17,27.5,27.65999984741211,27.270000457763672,27.350000381469727,120615000.0 2006-03-20,27.889999389648438,27.989999771118164,27.670000076293945,27.700000762939453,67094100.0 2006-03-21,27.739999771118164,28.219999313354492,27.68000030517578,27.739999771118164,73199600.0 2006-03-22,27.149999618530273,27.5,26.799999237060547,27.079999923706055,145696100.0 2006-03-23,26.850000381469727,27.100000381469727,26.65999984741211,27.079999923706055,73682900.0 2006-03-24,27.010000228881836,27.209999084472656,26.6200008392334,26.709999084472656,69157600.0 2006-03-27,27.010000228881836,27.299999237060547,27.0,27.010000228881836,59908600.0 2006-03-28,26.899999618530273,27.209999084472656,26.809999465942383,27.010000228881836,58520500.0 2006-03-29,27.020000457763672,27.200000762939453,26.920000076293945,26.950000762939453,53150300.0 2006-03-30,27.229999542236328,27.389999389648438,27.0,27.030000686645508,54612000.0 2006-03-31,27.209999084472656,27.540000915527344,27.209999084472656,27.299999237060547,62190500.0 2006-04-03,27.559999465942383,27.729999542236328,27.440000534057617,27.670000076293945,57605300.0 2006-04-04,27.639999389648438,27.799999237060547,27.469999313354492,27.600000381469727,45470000.0 2006-04-05,27.739999771118164,27.940000534057617,27.639999389648438,27.8799991607666,41539300.0 2006-04-06,27.559999465942383,27.719999313354492,27.3700008392334,27.65999984741211,51885500.0 2006-04-07,27.25,27.719999313354492,27.229999542236328,27.610000610351562,47249400.0 2006-04-10,27.290000915527344,27.440000534057617,27.200000762939453,27.229999542236328,39432000.0 2006-04-11,27.1299991607666,27.31999969482422,27.0,27.290000915527344,42953400.0 2006-04-12,27.200000762939453,27.200000762939453,26.969999313354492,27.100000381469727,32183000.0 2006-04-13,27.06999969482422,27.200000762939453,27.0,27.079999923706055,28160000.0 2006-04-17,26.84000015258789,27.049999237060547,26.729999542236328,27.030000686645508,35796200.0 2006-04-18,27.219999313354492,27.5,26.81999969482422,26.940000534057617,56272700.0 2006-04-19,27.030000686645508,27.190000534057617,26.959999084472656,27.110000610351562,45111100.0 2006-04-20,27.030000686645508,27.190000534057617,26.700000762939453,27.049999237060547,45648300.0 2006-04-21,27.149999618530273,27.389999389648438,27.0,27.049999237060547,58528000.0 2006-04-24,27.110000610351562,27.25,26.979999542236328,27.06999969482422,42318400.0 2006-04-25,27.110000610351562,27.209999084472656,27.020000457763672,27.09000015258789,49222500.0 2006-04-26,27.100000381469727,27.229999542236328,27.0,27.079999923706055,39190000.0 2006-04-27,27.25,27.6299991607666,26.940000534057617,26.969999313354492,96509600.0 2006-04-28,24.149999618530273,24.5,24.0,24.229999542236328,591052200.0 2006-05-01,24.290000915527344,25.0,24.09000015258789,24.31999969482422,174800900.0 2006-05-02,24.010000228881836,25.0,23.899999618530273,24.489999771118164,190533500.0 2006-05-03,23.170000076293945,24.020000457763672,23.149999618530273,23.989999771118164,211527100.0 2006-05-04,23.440000534057617,23.670000076293945,23.139999389648438,23.350000381469727,171257400.0 2006-05-05,23.799999237060547,23.950000762939453,23.520000457763672,23.65999984741211,131604300.0 2006-05-08,23.729999542236328,25.0,23.510000228881836,23.850000381469727,80693500.0 2006-05-09,23.6200008392334,24.0,23.489999771118164,23.75,75345900.0 2006-05-10,23.770000457763672,23.790000915527344,23.59000015258789,23.670000076293945,76563300.0 2006-05-11,23.219999313354492,23.790000915527344,23.149999618530273,23.709999084472656,92916700.0 2006-05-12,23.170000076293945,23.3700008392334,23.049999237060547,23.139999389648438,83115900.0 2006-05-15,23.149999618530273,23.229999542236328,23.030000686645508,23.100000381469727,67314800.0 2006-05-16,23.010000228881836,24.0,22.90999984741211,23.15999984741211,82095100.0 2006-05-17,22.729999542236328,23.079999923706055,22.729999542236328,22.889999389648438,98598300.0 2006-05-18,22.829999923706055,23.139999389648438,22.760000228881836,22.84000015258789,95476400.0 2006-05-19,22.559999465942383,22.899999618530273,22.520000457763672,22.790000915527344,100071200.0 2006-05-22,22.8799991607666,23.020000457763672,22.450000762939453,22.479999542236328,87322300.0 2006-05-23,22.790000915527344,23.3799991607666,22.770000457763672,23.110000610351562,79986300.0 2006-05-24,23.5,23.540000915527344,22.979999542236328,22.989999771118164,107356700.0 2006-05-25,23.739999771118164,23.920000076293945,23.540000915527344,23.56999969482422,83052700.0 2006-05-26,23.719999313354492,23.8799991607666,23.559999465942383,23.770000457763672,46861600.0 2006-05-30,23.149999618530273,23.760000228881836,23.139999389648438,23.549999237060547,52497500.0 2006-05-31,22.649999618530273,23.350000381469727,22.649999618530273,23.260000228881836,120202000.0 2006-06-01,22.81999969482422,22.84000015258789,22.6200008392334,22.739999771118164,80230800.0 2006-06-02,22.760000228881836,22.989999771118164,22.670000076293945,22.8700008392334,73935600.0 2006-06-05,22.5,22.729999542236328,22.489999771118164,22.719999313354492,63914100.0 2006-06-06,22.1299991607666,22.559999465942383,21.979999542236328,22.549999237060547,126601300.0 2006-06-07,22.040000915527344,22.389999389648438,22.010000228881836,22.149999618530273,73827500.0 2006-06-08,22.110000610351562,22.209999084472656,21.969999313354492,22.030000686645508,104126900.0 2006-06-09,21.920000076293945,22.190000534057617,21.889999389648438,22.149999618530273,52573800.0 2006-06-12,21.709999084472656,22.100000381469727,21.700000762939453,21.959999084472656,74309700.0 2006-06-13,21.510000228881836,22.030000686645508,21.459999084472656,21.729999542236328,113175300.0 2006-06-14,21.8799991607666,21.940000534057617,21.549999237060547,21.59000015258789,86081500.0 2006-06-15,22.06999969482422,22.1299991607666,21.799999237060547,22.010000228881836,121577300.0 2006-06-16,22.100000381469727,22.280000686645508,21.790000915527344,21.969999313354492,147506500.0 2006-06-19,22.549999237060547,22.600000381469727,22.1200008392334,22.139999389648438,129640900.0 2006-06-20,22.559999465942383,22.760000228881836,22.5,22.540000915527344,90598500.0 2006-06-21,23.079999923706055,23.149999618530273,22.530000686645508,22.610000610351562,91660300.0 2006-06-22,22.8799991607666,23.170000076293945,22.780000686645508,23.059999465942383,76590600.0 2006-06-23,22.5,22.8700008392334,22.5,22.850000381469727,60532600.0 2006-06-26,22.81999969482422,22.889999389648438,22.6299991607666,22.649999618530273,53644100.0 2006-06-27,22.860000610351562,23.15999984741211,22.84000015258789,22.889999389648438,84759100.0 2006-06-28,23.15999984741211,23.25,22.90999984741211,22.959999084472656,71906500.0 2006-06-29,23.469999313354492,23.6299991607666,23.219999313354492,23.31999969482422,121395500.0 2006-06-30,23.299999237060547,23.649999618530273,23.299999237060547,23.540000915527344,73048800.0 2006-07-03,23.700000762939453,23.719999313354492,23.450000762939453,23.530000686645508,25711400.0 2006-07-05,23.350000381469727,23.520000457763672,23.299999237060547,23.479999542236328,53093500.0 2006-07-06,23.479999542236328,23.610000610351562,23.420000076293945,23.450000762939453,44775200.0 2006-07-07,23.299999237060547,23.549999237060547,23.299999237060547,23.389999389648438,63168800.0 2006-07-10,23.5,23.65999984741211,23.3799991607666,23.43000030517578,50565100.0 2006-07-11,23.100000381469727,23.3700008392334,22.739999771118164,23.3700008392334,88676300.0 2006-07-12,22.639999389648438,22.8799991607666,22.6200008392334,22.790000915527344,77379300.0 2006-07-13,22.260000228881836,22.610000610351562,22.25,22.3700008392334,73099500.0 2006-07-14,22.290000915527344,22.549999237060547,22.229999542236328,22.280000686645508,67499400.0 2006-07-17,22.479999542236328,22.610000610351562,22.260000228881836,22.290000915527344,37053500.0 2006-07-18,22.739999771118164,22.760000228881836,22.479999542236328,22.59000015258789,65047300.0 2006-07-19,23.399999618530273,23.459999084472656,22.719999313354492,22.81999969482422,82188200.0 2006-07-20,22.850000381469727,23.450000762939453,22.780000686645508,23.440000534057617,76605200.0 2006-07-21,23.8700008392334,24.149999618530273,23.0,24.079999923706055,175483800.0 2006-07-24,24.0,24.110000610351562,23.790000915527344,24.010000228881836,59586700.0 2006-07-25,24.219999313354492,24.290000915527344,23.899999618530273,24.0,60075800.0 2006-07-26,24.3700008392334,24.530000686645508,24.100000381469727,24.1200008392334,54942100.0 2006-07-27,23.8700008392334,24.600000381469727,23.770000457763672,24.579999923706055,85386800.0 2006-07-28,24.25,24.280000686645508,24.059999465942383,24.079999923706055,51705800.0 2006-07-31,24.059999465942383,24.420000076293945,24.010000228881836,24.06999969482422,40254400.0 2006-08-01,23.989999771118164,24.200000762939453,23.850000381469727,24.020000457763672,49168700.0 2006-08-02,24.299999237060547,24.399999618530273,24.030000686645508,24.1200008392334,46462000.0 2006-08-03,24.209999084472656,24.479999542236328,24.149999618530273,24.190000534057617,43155300.0 2006-08-04,24.290000915527344,24.489999771118164,24.149999618530273,24.399999618530273,45690400.0 2006-08-07,24.219999313354492,24.479999542236328,24.190000534057617,24.280000686645508,36862400.0 2006-08-08,24.34000015258789,24.520000457763672,24.200000762939453,24.389999389648438,58171300.0 2006-08-09,24.440000534057617,24.639999389648438,24.34000015258789,24.489999771118164,44405700.0 2006-08-10,24.459999084472656,24.600000381469727,24.34000015258789,24.3700008392334,31753400.0 2006-08-11,24.43000030517578,24.450000762939453,24.200000762939453,24.43000030517578,30255500.0 2006-08-14,24.530000686645508,24.600000381469727,24.350000381469727,24.520000457763672,47831900.0 2006-08-15,24.6200008392334,24.649999618530273,24.440000534057617,24.549999237060547,48994500.0 2006-08-16,24.700000762939453,24.729999542236328,24.469999313354492,24.610000610351562,52373600.0 2006-08-17,24.700000762939453,24.75,24.610000610351562,24.700000762939453,45674800.0 2006-08-18,25.790000915527344,25.799999237060547,24.979999542236328,25.049999237060547,128414800.0 2006-08-21,26.1200008392334,26.1299991607666,25.559999465942383,25.65999984741211,88398300.0 2006-08-22,25.6200008392334,26.25,25.6200008392334,26.010000228881836,89312400.0 2006-08-23,25.670000076293945,25.950000762939453,25.520000457763672,25.649999618530273,44648500.0 2006-08-24,25.739999771118164,25.860000610351562,25.5,25.81999969482422,35933300.0 2006-08-25,25.850000381469727,26.0,25.690000534057617,25.709999084472656,33115900.0 2006-08-28,25.950000762939453,26.0,25.690000534057617,25.84000015258789,34190900.0 2006-08-29,25.84000015258789,25.979999542236328,25.6299991607666,25.920000076293945,42711200.0 2006-08-30,25.799999237060547,25.889999389648438,25.639999389648438,25.850000381469727,30283100.0 2006-08-31,25.700000762939453,25.979999542236328,25.68000030517578,25.8700008392334,26380500.0 2006-09-01,25.84000015258789,25.969999313354492,25.639999389648438,25.889999389648438,31594600.0 2006-09-05,25.610000610351562,25.959999084472656,25.559999465942383,25.690000534057617,44222400.0 2006-09-06,25.610000610351562,25.719999313354492,25.510000228881836,25.510000228881836,50160400.0 2006-09-07,25.43000030517578,25.700000762939453,25.389999389648438,25.479999542236328,51266900.0 2006-09-08,25.600000381469727,25.790000915527344,25.459999084472656,25.530000686645508,36866800.0 2006-09-11,25.90999984741211,25.950000762939453,25.420000076293945,25.43000030517578,55608200.0 2006-09-12,25.93000030517578,25.979999542236328,25.719999313354492,25.899999618530273,52248800.0 2006-09-13,25.979999542236328,26.100000381469727,25.81999969482422,25.81999969482422,37706700.0 2006-09-14,26.329999923706055,26.5,25.979999542236328,25.989999771118164,74324500.0 2006-09-15,26.850000381469727,26.940000534057617,26.489999771118164,26.579999923706055,126057700.0 2006-09-18,26.790000915527344,27.040000915527344,26.670000076293945,26.739999771118164,49135000.0 2006-09-19,26.860000610351562,26.940000534057617,26.719999313354492,26.739999771118164,43039100.0 2006-09-20,27.18000030517578,27.229999542236328,26.989999771118164,27.010000228881836,71676400.0 2006-09-21,26.899999618530273,27.25,26.850000381469727,27.239999771118164,58495100.0 2006-09-22,26.65999984741211,26.850000381469727,26.479999542236328,26.829999923706055,47712500.0 2006-09-25,26.950000762939453,27.190000534057617,26.790000915527344,26.809999465942383,67903900.0 2006-09-26,27.200000762939453,27.31999969482422,26.8799991607666,26.90999984741211,54766500.0 2006-09-27,27.440000534057617,27.469999313354492,27.1200008392334,27.18000030517578,66233900.0 2006-09-28,27.399999618530273,27.520000457763672,27.260000228881836,27.469999313354492,44179700.0 2006-09-29,27.350000381469727,27.420000076293945,27.209999084472656,27.350000381469727,34283500.0 2006-10-02,27.360000610351562,27.489999771118164,27.149999618530273,27.31999969482422,52908100.0 2006-10-03,27.3700008392334,27.479999542236328,27.209999084472656,27.3700008392334,39386200.0 2006-10-04,27.940000534057617,27.959999084472656,27.3700008392334,27.389999389648438,82191200.0 2006-10-05,27.920000076293945,28.110000610351562,27.780000686645508,27.920000076293945,81967200.0 2006-10-06,27.8700008392334,28.0,27.649999618530273,27.760000228881836,36452200.0 2006-10-09,27.719999313354492,27.93000030517578,27.6200008392334,27.799999237060547,33366300.0 2006-10-10,27.690000534057617,27.75,27.440000534057617,27.690000534057617,34598500.0 2006-10-11,27.540000915527344,27.670000076293945,27.420000076293945,27.459999084472656,37219600.0 2006-10-12,28.219999313354492,28.290000915527344,27.540000915527344,27.579999923706055,120174900.0 2006-10-13,28.3700008392334,28.690000534057617,28.309999465942383,28.34000015258789,129751900.0 2006-10-16,28.450000762939453,28.600000381469727,28.329999923706055,28.479999542236328,49744800.0 2006-10-17,28.440000534057617,28.510000228881836,28.170000076293945,28.239999771118164,40122600.0 2006-10-18,28.520000457763672,28.700000762939453,28.260000228881836,28.5,40630800.0 2006-10-19,28.290000915527344,28.450000762939453,28.1200008392334,28.350000381469727,44730800.0 2006-10-20,28.43000030517578,28.489999771118164,28.170000076293945,28.479999542236328,48887800.0 2006-10-23,28.450000762939453,28.690000534057617,28.18000030517578,28.299999237060547,48525000.0 2006-10-24,28.280000686645508,28.43000030517578,28.1299991607666,28.43000030517578,61409600.0 2006-10-25,28.309999465942383,28.459999084472656,28.139999389648438,28.280000686645508,40717100.0 2006-10-26,28.350000381469727,28.40999984741211,28.040000915527344,28.329999923706055,69964200.0 2006-10-27,28.34000015258789,28.790000915527344,28.25,28.489999771118164,89060100.0 2006-10-30,28.530000686645508,28.84000015258789,28.31999969482422,28.350000381469727,47296800.0 2006-10-31,28.709999084472656,28.850000381469727,28.559999465942383,28.65999984741211,61861700.0 2006-11-01,28.809999465942383,28.989999771118164,28.700000762939453,28.780000686645508,75895900.0 2006-11-02,28.770000457763672,28.860000610351562,28.579999923706055,28.709999084472656,58674400.0 2006-11-03,28.729999542236328,28.93000030517578,28.610000610351562,28.850000381469727,41124500.0 2006-11-06,28.84000015258789,29.049999237060547,28.760000228881836,28.770000457763672,60446200.0 2006-11-07,28.950000762939453,29.06999969482422,28.799999237060547,28.860000610351562,56511200.0 2006-11-08,28.979999542236328,29.229999542236328,28.65999984741211,28.780000686645508,77403300.0 2006-11-09,29.260000228881836,29.399999618530273,29.0,29.110000610351562,89407500.0 2006-11-10,29.239999771118164,29.290000915527344,29.149999618530273,29.170000076293945,37855100.0 2006-11-13,29.350000381469727,29.459999084472656,29.15999984741211,29.190000534057617,47271800.0 2006-11-14,29.229999542236328,29.420000076293945,29.06999969482422,29.280000686645508,63012500.0 2006-11-15,29.1200008392334,29.360000610351562,29.110000610351562,29.1299991607666,63943200.0 2006-11-16,29.469999313354492,29.639999389648438,29.1299991607666,29.139999389648438,64328500.0 2006-11-17,29.399999618530273,29.540000915527344,29.280000686645508,29.309999465942383,49356700.0 2006-11-20,29.889999389648438,30.0,29.5,29.520000457763672,85703800.0 2006-11-21,29.920000076293945,30.0,29.790000915527344,29.90999984741211,66446600.0 2006-11-22,29.920000076293945,30.0,29.81999969482422,29.969999313354492,43907200.0 2006-11-24,29.760000228881836,29.84000015258789,29.639999389648438,29.65999984741211,20456700.0 2006-11-27,29.479999542236328,29.739999771118164,29.329999923706055,29.690000534057617,72722100.0 2006-11-28,29.389999389648438,29.420000076293945,29.1299991607666,29.34000015258789,52602300.0 2006-11-29,29.56999969482422,29.780000686645508,29.43000030517578,29.440000534057617,58775100.0 2006-11-30,29.360000610351562,29.56999969482422,29.329999923706055,29.420000076293945,53297400.0 2006-12-01,29.1200008392334,29.299999237060547,28.899999618530273,29.229999542236328,72257000.0 2006-12-04,29.329999923706055,29.520000457763672,29.170000076293945,29.229999542236328,55123400.0 2006-12-05,29.1299991607666,29.399999618530273,29.030000686645508,29.360000610351562,45606000.0 2006-12-06,28.989999771118164,29.1299991607666,28.8700008392334,29.100000381469727,48564100.0 2006-12-07,28.850000381469727,29.06999969482422,28.809999465942383,28.959999084472656,46831100.0 2006-12-08,29.399999618530273,29.399999618530273,28.799999237060547,28.81999969482422,108854900.0 2006-12-11,29.540000915527344,29.75,29.110000610351562,29.190000534057617,107712000.0 2006-12-12,29.43000030517578,29.6299991607666,29.219999313354492,29.559999465942383,68529400.0 2006-12-13,29.549999237060547,29.600000381469727,29.31999969482422,29.600000381469727,46002500.0 2006-12-14,30.06999969482422,30.079999923706055,29.520000457763672,29.540000915527344,85866500.0 2006-12-15,30.190000534057617,30.229999542236328,30.030000686645508,30.139999389648438,102783700.0 2006-12-18,29.889999389648438,30.260000228881836,29.780000686645508,30.190000534057617,56986800.0 2006-12-19,29.989999771118164,30.170000076293945,29.530000686645508,29.709999084472656,53822100.0 2006-12-20,30.09000015258789,30.239999771118164,29.969999313354492,29.989999771118164,31202100.0 2006-12-21,29.979999542236328,30.139999389648438,29.889999389648438,30.1299991607666,32270500.0 2006-12-22,29.639999389648438,29.860000610351562,29.6200008392334,29.829999923706055,37971700.0 2006-12-26,29.989999771118164,30.0,29.399999618530273,29.530000686645508,37098300.0 2006-12-27,30.020000457763672,30.1299991607666,29.90999984741211,29.989999771118164,31248400.0 2006-12-28,29.979999542236328,30.030000686645508,29.809999465942383,29.860000610351562,26690600.0 2006-12-29,29.860000610351562,30.149999618530273,29.829999923706055,29.860000610351562,41739800.0 2007-01-03,29.860000610351562,30.25,29.399999618530273,29.90999984741211,76935100.0 2007-01-04,29.809999465942383,29.969999313354492,29.440000534057617,29.700000762939453,45774500.0 2007-01-05,29.639999389648438,29.75,29.450000762939453,29.6299991607666,44607200.0 2007-01-08,29.93000030517578,30.100000381469727,29.530000686645508,29.649999618530273,50220200.0 2007-01-09,29.959999084472656,30.18000030517578,29.729999542236328,30.0,44636600.0 2007-01-10,29.65999984741211,29.889999389648438,29.43000030517578,29.799999237060547,55017400.0 2007-01-11,30.700000762939453,30.75,29.649999618530273,29.760000228881836,99464300.0 2007-01-12,31.209999084472656,31.389999389648438,30.639999389648438,30.649999618530273,103972500.0 2007-01-16,31.15999984741211,31.450000762939453,31.030000686645508,31.260000228881836,62379600.0 2007-01-17,31.100000381469727,31.440000534057617,31.010000228881836,31.260000228881836,58519600.0 2007-01-18,31.0,31.3700008392334,30.799999237060547,31.149999618530273,56364300.0 2007-01-19,31.110000610351562,31.110000610351562,30.690000534057617,30.729999542236328,75826900.0 2007-01-22,30.719999313354492,31.1200008392334,30.510000228881836,31.059999465942383,56143900.0 2007-01-23,30.739999771118164,30.959999084472656,30.520000457763672,30.6299991607666,49171200.0 2007-01-24,31.09000015258789,31.299999237060547,30.649999618530273,30.780000686645508,58527800.0 2007-01-25,30.450000762939453,31.479999542236328,30.450000762939453,31.079999923706055,97378700.0 2007-01-26,30.600000381469727,31.229999542236328,30.600000381469727,31.219999313354492,96103700.0 2007-01-29,30.530000686645508,30.780000686645508,30.34000015258789,30.649999618530273,57605900.0 2007-01-30,30.479999542236328,30.639999389648438,30.139999389648438,30.56999969482422,61900400.0 2007-01-31,30.860000610351562,31.100000381469727,30.350000381469727,30.40999984741211,73968400.0 2007-02-01,30.559999465942383,30.940000534057617,30.3700008392334,30.84000015258789,55355800.0 2007-02-02,30.190000534057617,30.84000015258789,30.1299991607666,30.81999969482422,60401700.0 2007-02-05,29.610000610351562,30.020000457763672,29.40999984741211,29.969999313354492,99102100.0 2007-02-06,29.510000228881836,29.75,29.219999313354492,29.59000015258789,79281100.0 2007-02-07,29.3700008392334,29.700000762939453,29.25,29.639999389648438,65145500.0 2007-02-08,29.260000228881836,29.799999237060547,29.200000762939453,29.239999771118164,48749000.0 2007-02-09,28.979999542236328,29.399999618530273,28.93000030517578,29.350000381469727,69823100.0 2007-02-12,28.940000534057617,29.09000015258789,28.829999923706055,28.889999389648438,52774400.0 2007-02-13,29.010000228881836,29.200000762939453,28.959999084472656,29.040000915527344,50348100.0 2007-02-14,29.399999618530273,29.690000534057617,29.149999618530273,29.170000076293945,55588600.0 2007-02-15,29.459999084472656,29.649999618530273,29.219999313354492,29.579999923706055,63858100.0 2007-02-16,28.739999771118164,28.940000534057617,28.649999618530273,28.90999984741211,109340300.0 2007-02-20,28.829999923706055,28.860000610351562,28.469999313354492,28.6299991607666,53978200.0 2007-02-21,29.350000381469727,29.389999389648438,28.739999771118164,28.75,68604900.0 2007-02-22,29.389999389648438,29.540000915527344,29.15999984741211,29.309999465942383,57754400.0 2007-02-23,28.899999618530273,29.280000686645508,28.889999389648438,29.219999313354492,63787100.0 2007-02-26,29.06999969482422,29.09000015258789,28.81999969482422,28.959999084472656,63481900.0 2007-02-27,27.8700008392334,28.969999313354492,27.790000915527344,28.709999084472656,87143300.0 2007-02-28,28.170000076293945,28.25,27.920000076293945,27.950000762939453,86333300.0 2007-03-01,28.09000015258789,28.329999923706055,27.729999542236328,27.81999969482422,80175700.0 2007-03-02,27.760000228881836,28.15999984741211,27.760000228881836,28.020000457763672,63254700.0 2007-03-05,27.549999237060547,27.90999984741211,27.40999984741211,27.489999771118164,56454300.0 2007-03-06,27.829999923706055,27.940000534057617,27.649999618530273,27.799999237060547,49361800.0 2007-03-07,27.610000610351562,27.899999618530273,27.549999237060547,27.760000228881836,52044700.0 2007-03-08,27.31999969482422,27.850000381469727,26.600000381469727,27.719999313354492,72175200.0 2007-03-09,27.290000915527344,27.479999542236328,27.030000686645508,27.420000076293945,80125000.0 2007-03-12,27.440000534057617,27.479999542236328,27.1299991607666,27.18000030517578,36516400.0 2007-03-13,26.719999313354492,27.399999618530273,26.709999084472656,27.25,75169500.0 2007-03-14,27.399999618530273,27.399999618530273,26.729999542236328,26.81999969482422,75730300.0 2007-03-15,27.280000686645508,27.469999313354492,27.200000762939453,27.31999969482422,51757100.0 2007-03-16,27.329999923706055,27.479999542236328,27.200000762939453,27.350000381469727,65055300.0 2007-03-19,27.829999923706055,27.829999923706055,27.200000762939453,27.34000015258789,49412000.0 2007-03-20,27.84000015258789,28.15999984741211,27.760000228881836,27.93000030517578,47902400.0 2007-03-21,28.520000457763672,28.520000457763672,27.559999465942383,27.899999618530273,72808200.0 2007-03-22,28.270000457763672,28.549999237060547,28.010000228881836,28.520000457763672,47934900.0 2007-03-23,28.020000457763672,28.270000457763672,27.799999237060547,28.219999313354492,50519800.0 2007-03-26,28.219999313354492,28.219999313354492,27.700000762939453,27.940000534057617,47491500.0 2007-03-27,27.719999313354492,28.15999984741211,27.649999618530273,28.040000915527344,58979800.0 2007-03-28,27.639999389648438,28.0,27.399999618530273,27.579999923706055,46947000.0 2007-03-29,27.75,27.850000381469727,27.489999771118164,27.84000015258789,42629900.0 2007-03-30,27.8700008392334,27.950000762939453,27.5,27.75,47061000.0 2007-04-02,27.739999771118164,27.93000030517578,27.559999465942383,27.889999389648438,41977600.0 2007-04-03,27.8700008392334,28.059999465942383,27.75,27.860000610351562,39821300.0 2007-04-04,28.5,28.780000686645508,27.899999618530273,28.010000228881836,63244200.0 2007-04-05,28.549999237060547,28.649999618530273,28.299999237060547,28.31999969482422,30131200.0 2007-04-09,28.56999969482422,28.719999313354492,28.389999389648438,28.579999923706055,31384600.0 2007-04-10,28.399999618530273,28.639999389648438,28.219999313354492,28.5,38643100.0 2007-04-11,28.110000610351562,28.56999969482422,27.989999771118164,28.299999237060547,44050200.0 2007-04-12,28.540000915527344,28.6200008392334,28.040000915527344,28.059999465942383,43762100.0 2007-04-13,28.610000610351562,28.700000762939453,28.100000381469727,28.43000030517578,36002900.0 2007-04-16,28.729999542236328,28.75,28.209999084472656,28.600000381469727,30740100.0 2007-04-17,28.850000381469727,28.889999389648438,28.559999465942383,28.6299991607666,33170200.0 2007-04-18,28.600000381469727,28.670000076293945,28.360000610351562,28.610000610351562,41778400.0 2007-04-19,28.690000534057617,28.889999389648438,28.260000228881836,28.34000015258789,43648800.0 2007-04-20,29.020000457763672,29.100000381469727,28.700000762939453,28.979999542236328,60311500.0 2007-04-23,28.780000686645508,28.989999771118164,28.670000076293945,28.959999084472656,41739100.0 2007-04-24,28.790000915527344,28.959999084472656,28.59000015258789,28.790000915527344,34236700.0 2007-04-25,28.989999771118164,29.0,28.690000534057617,28.860000610351562,39475000.0 2007-04-26,29.100000381469727,29.350000381469727,28.90999984741211,29.09000015258789,68760300.0 2007-04-27,30.1200008392334,30.739999771118164,30.0,30.170000076293945,128298800.0 2007-04-30,29.940000534057617,30.3700008392334,29.940000534057617,30.1299991607666,67788800.0 2007-05-01,30.399999618530273,30.420000076293945,29.899999618530273,29.940000534057617,73539300.0 2007-05-02,30.610000610351562,30.690000534057617,30.299999237060547,30.389999389648438,80686700.0 2007-05-03,30.969999313354492,31.0,30.530000686645508,30.600000381469727,82036800.0 2007-05-04,30.559999465942383,30.700000762939453,30.290000915527344,30.68000030517578,104385900.0 2007-05-07,30.709999084472656,30.760000228881836,30.479999542236328,30.520000457763672,59889100.0 2007-05-08,30.75,30.940000534057617,30.579999923706055,30.68000030517578,60551700.0 2007-05-09,30.780000686645508,30.93000030517578,30.56999969482422,30.700000762939453,51735000.0 2007-05-10,30.579999923706055,30.93000030517578,30.530000686645508,30.68000030517578,55398600.0 2007-05-11,30.889999389648438,30.979999542236328,30.549999237060547,30.56999969482422,43425300.0 2007-05-14,30.969999313354492,30.989999771118164,30.809999465942383,30.84000015258789,70188500.0 2007-05-15,30.899999618530273,31.09000015258789,30.84000015258789,30.899999618530273,75013900.0 2007-05-16,31.06999969482422,31.09000015258789,30.809999465942383,31.0,45833600.0 2007-05-17,30.979999542236328,31.139999389648438,30.959999084472656,31.030000686645508,41045600.0 2007-05-18,30.829999923706055,30.989999771118164,30.579999923706055,30.969999313354492,58453000.0 2007-05-21,31.049999237060547,31.15999984741211,30.729999542236328,30.729999542236328,41836400.0 2007-05-22,30.690000534057617,30.93000030517578,30.65999984741211,30.899999618530273,39999500.0 2007-05-23,30.579999923706055,30.84000015258789,30.56999969482422,30.84000015258789,46322500.0 2007-05-24,30.170000076293945,30.799999237060547,29.959999084472656,30.540000915527344,64046400.0 2007-05-25,30.479999542236328,30.65999984741211,30.18000030517578,30.280000686645508,47726500.0 2007-05-29,30.790000915527344,30.829999923706055,30.389999389648438,30.489999771118164,42373100.0 2007-05-30,31.110000610351562,31.1299991607666,30.510000228881836,30.549999237060547,57376800.0 2007-05-31,30.690000534057617,31.15999984741211,30.610000610351562,31.1200008392334,85290500.0 2007-06-01,30.59000015258789,30.899999618530273,30.549999237060547,30.790000915527344,39469400.0 2007-06-04,30.719999313354492,30.760000228881836,30.399999618530273,30.420000076293945,41434500.0 2007-06-05,30.579999923706055,30.6299991607666,30.329999923706055,30.6200008392334,44265000.0 2007-06-06,30.290000915527344,30.530000686645508,30.25,30.3700008392334,38217500.0 2007-06-07,29.6200008392334,30.290000915527344,29.59000015258789,30.020000457763672,71971400.0 2007-06-08,30.049999237060547,30.059999465942383,29.40999984741211,29.579999923706055,61346200.0 2007-06-11,30.020000457763672,30.25,29.93000030517578,29.940000534057617,48467400.0 2007-06-12,29.850000381469727,30.239999771118164,29.770000457763672,29.959999084472656,56981800.0 2007-06-13,30.389999389648438,30.40999984741211,29.850000381469727,29.969999313354492,64435600.0 2007-06-14,30.520000457763672,30.709999084472656,30.299999237060547,30.350000381469727,59065700.0 2007-06-15,30.489999771118164,30.8799991607666,30.43000030517578,30.860000610351562,100933000.0 2007-06-18,30.510000228881836,30.719999313354492,30.420000076293945,30.690000534057617,45412600.0 2007-06-19,30.459999084472656,30.65999984741211,30.3799991607666,30.479999542236328,46802600.0 2007-06-20,30.010000228881836,30.510000228881836,29.959999084472656,30.440000534057617,46861600.0 2007-06-21,30.219999313354492,30.299999237060547,29.90999984741211,29.979999542236328,56564800.0 2007-06-22,29.489999771118164,30.100000381469727,29.450000762939453,30.0,86219900.0 2007-06-25,29.489999771118164,29.770000457763672,29.3799991607666,29.469999313354492,53905800.0 2007-06-26,29.520000457763672,29.799999237060547,29.5,29.549999237060547,48340300.0 2007-06-27,29.8700008392334,29.950000762939453,29.360000610351562,29.360000610351562,53468600.0 2007-06-28,29.829999923706055,29.969999313354492,29.68000030517578,29.860000610351562,46055200.0 2007-06-29,29.469999313354492,29.93000030517578,29.040000915527344,29.8700008392334,71193900.0 2007-07-02,29.739999771118164,29.799999237060547,29.489999771118164,29.670000076293945,47316000.0 2007-07-03,30.020000457763672,30.219999313354492,29.780000686645508,29.790000915527344,35202600.0 2007-07-05,29.989999771118164,30.219999313354492,29.829999923706055,30.049999237060547,47838500.0 2007-07-06,29.969999313354492,30.040000915527344,29.65999984741211,29.90999984741211,57541000.0 2007-07-09,29.8700008392334,29.950000762939453,29.809999465942383,29.860000610351562,33831400.0 2007-07-10,29.329999923706055,29.989999771118164,29.18000030517578,29.700000762939453,66013500.0 2007-07-11,29.489999771118164,29.649999618530273,29.209999084472656,29.239999771118164,48017000.0 2007-07-12,30.06999969482422,30.110000610351562,29.440000534057617,29.559999465942383,54302400.0 2007-07-13,29.81999969482422,30.020000457763672,29.65999984741211,29.940000534057617,42173000.0 2007-07-16,30.030000686645508,30.239999771118164,29.719999313354492,29.760000228881836,48023200.0 2007-07-17,30.780000686645508,30.8799991607666,30.010000228881836,30.020000457763672,77539600.0 2007-07-18,30.920000076293945,30.969999313354492,30.5,30.510000228881836,64414400.0 2007-07-19,31.510000228881836,31.84000015258789,30.93000030517578,31.049999237060547,121159300.0 2007-07-20,31.15999984741211,31.200000762939453,30.790000915527344,31.149999618530273,98292600.0 2007-07-23,31.190000534057617,31.520000457763672,31.1200008392334,31.360000610351562,48910600.0 2007-07-24,30.799999237060547,31.479999542236328,30.709999084472656,31.010000228881836,59729300.0 2007-07-25,30.709999084472656,31.299999237060547,30.3700008392334,30.989999771118164,54950100.0 2007-07-26,29.979999542236328,30.530000686645508,29.510000228881836,30.239999771118164,87025300.0 2007-07-27,29.389999389648438,30.0,29.360000610351562,29.93000030517578,69214600.0 2007-07-30,29.399999618530273,29.489999771118164,28.950000762939453,29.40999984741211,67499600.0 2007-07-31,28.989999771118164,29.719999313354492,28.979999542236328,29.709999084472656,66554000.0 2007-08-01,29.299999237060547,29.549999237060547,28.81999969482422,28.950000762939453,80006300.0 2007-08-02,29.520000457763672,29.790000915527344,29.020000457763672,29.190000534057617,47938300.0 2007-08-03,28.959999084472656,29.780000686645508,28.899999618530273,29.450000762939453,61535500.0 2007-08-06,29.540000915527344,29.540000915527344,28.75,29.049999237060547,59530500.0 2007-08-07,29.549999237060547,29.790000915527344,29.049999237060547,29.329999923706055,49163000.0 2007-08-08,30.0,30.010000228881836,29.209999084472656,29.719999313354492,52898600.0 2007-08-09,29.299999237060547,30.100000381469727,28.920000076293945,29.639999389648438,72964500.0 2007-08-10,28.709999084472656,29.049999237060547,28.260000228881836,28.899999618530273,76576200.0 2007-08-13,28.6299991607666,28.989999771118164,28.440000534057617,28.940000534057617,55492300.0 2007-08-14,28.270000457763672,28.889999389648438,28.200000762939453,28.770000457763672,42944100.0 2007-08-15,28.100000381469727,28.989999771118164,28.049999237060547,28.239999771118164,48117700.0 2007-08-16,27.809999465942383,28.350000381469727,27.510000228881836,27.8799991607666,81447400.0 2007-08-17,28.25,28.25,27.81999969482422,28.09000015258789,76747700.0 2007-08-20,28.260000228881836,28.489999771118164,28.079999923706055,28.18000030517578,49952000.0 2007-08-21,28.06999969482422,28.31999969482422,27.8700008392334,28.100000381469727,50786200.0 2007-08-22,28.219999313354492,28.31999969482422,28.010000228881836,28.270000457763672,44763500.0 2007-08-23,28.299999237060547,28.329999923706055,28.100000381469727,28.280000686645508,33886600.0 2007-08-24,28.809999465942383,28.84000015258789,28.06999969482422,28.209999084472656,45158900.0 2007-08-27,28.489999771118164,28.770000457763672,28.399999618530273,28.610000610351562,32789500.0 2007-08-28,27.93000030517578,28.489999771118164,27.90999984741211,28.299999237060547,43924400.0 2007-08-29,28.59000015258789,28.610000610351562,27.81999969482422,28.1299991607666,45753700.0 2007-08-30,28.450000762939453,28.93000030517578,28.31999969482422,28.420000076293945,33690700.0 2007-08-31,28.729999542236328,28.920000076293945,28.360000610351562,28.700000762939453,42511900.0 2007-09-04,28.809999465942383,29.100000381469727,28.479999542236328,28.5,45689600.0 2007-09-05,28.479999542236328,28.729999542236328,28.420000076293945,28.649999618530273,47669800.0 2007-09-06,28.90999984741211,29.010000228881836,28.549999237060547,28.559999465942383,45430800.0 2007-09-07,28.440000534057617,28.829999923706055,28.31999969482422,28.6200008392334,52160900.0 2007-09-10,28.479999542236328,28.75,28.40999984741211,28.670000076293945,37247600.0 2007-09-11,28.93000030517578,28.950000762939453,28.579999923706055,28.6299991607666,34380800.0 2007-09-12,28.93000030517578,29.170000076293945,28.799999237060547,28.809999465942383,42364700.0 2007-09-13,29.15999984741211,29.260000228881836,28.959999084472656,29.1200008392334,35288600.0 2007-09-14,29.040000915527344,29.110000610351562,28.8799991607666,28.979999542236328,33496600.0 2007-09-17,28.729999542236328,28.8799991607666,28.6200008392334,28.790000915527344,39536500.0 2007-09-18,28.93000030517578,28.969999313354492,28.270000457763672,28.700000762939453,77462400.0 2007-09-19,28.670000076293945,28.90999984741211,28.299999237060547,28.8700008392334,94242200.0 2007-09-20,28.420000076293945,28.579999923706055,28.34000015258789,28.479999542236328,67168900.0 2007-09-21,28.649999618530273,28.809999465942383,28.440000534057617,28.690000534057617,135636100.0 2007-09-24,29.079999923706055,29.610000610351562,28.799999237060547,28.809999465942383,104459800.0 2007-09-25,29.559999465942383,29.559999465942383,29.110000610351562,29.139999389648438,75621000.0 2007-09-26,29.5,29.850000381469727,29.479999542236328,29.68000030517578,60337000.0 2007-09-27,29.489999771118164,29.719999313354492,29.440000534057617,29.700000762939453,43407100.0 2007-09-28,29.459999084472656,29.690000534057617,29.229999542236328,29.489999771118164,45819100.0 2007-10-01,29.770000457763672,29.790000915527344,29.40999984741211,29.459999084472656,43875100.0 2007-10-02,29.700000762939453,29.850000381469727,29.56999969482422,29.700000762939453,33700900.0 2007-10-03,29.450000762939453,29.850000381469727,29.290000915527344,29.709999084472656,37633900.0 2007-10-04,29.709999084472656,29.770000457763672,29.440000534057617,29.559999465942383,37868000.0 2007-10-05,29.84000015258789,29.989999771118164,29.729999542236328,29.889999389648438,45012300.0 2007-10-08,29.84000015258789,29.850000381469727,29.600000381469727,29.65999984741211,30265400.0 2007-10-09,30.100000381469727,30.389999389648438,30.0,30.030000686645508,63603100.0 2007-10-10,30.229999542236328,30.3700008392334,30.030000686645508,30.040000915527344,32251500.0 2007-10-11,29.90999984741211,30.6299991607666,29.790000915527344,30.299999237060547,50788400.0 2007-10-12,30.170000076293945,30.399999618530273,29.950000762939453,30.030000686645508,31121100.0 2007-10-15,30.040000915527344,30.329999923706055,30.0,30.100000381469727,47150500.0 2007-10-16,30.31999969482422,30.579999923706055,30.229999542236328,30.239999771118164,56286200.0 2007-10-17,31.079999923706055,31.229999542236328,30.649999618530273,30.75,86092400.0 2007-10-18,31.15999984741211,31.229999542236328,30.6299991607666,31.219999313354492,49208600.0 2007-10-19,30.170000076293945,31.09000015258789,30.110000610351562,31.09000015258789,75200200.0 2007-10-22,30.510000228881836,30.700000762939453,30.1200008392334,30.1200008392334,58785100.0 2007-10-23,30.899999618530273,31.1200008392334,30.709999084472656,30.709999084472656,49956200.0 2007-10-24,31.25,31.299999237060547,30.5,30.850000381469727,77979200.0 2007-10-25,31.989999771118164,32.220001220703125,31.489999771118164,31.56999969482422,169588700.0 2007-10-26,35.029998779296875,36.029998779296875,34.560001373291016,36.0099983215332,288121200.0 2007-10-29,34.56999969482422,35.290000915527344,34.45000076293945,34.849998474121094,114655600.0 2007-10-30,35.56999969482422,35.59000015258789,34.349998474121094,34.369998931884766,107297300.0 2007-10-31,36.810001373291016,37.0,35.5099983215332,35.52000045776367,185635800.0 2007-11-01,37.060001373291016,37.4900016784668,36.36000061035156,36.529998779296875,152078800.0 2007-11-02,37.060001373291016,37.5,36.41999816894531,37.220001220703125,96389800.0 2007-11-05,36.72999954223633,37.099998474121094,36.630001068115234,36.7599983215332,75485400.0 2007-11-06,36.40999984741211,36.65999984741211,35.869998931884766,36.59000015258789,100966700.0 2007-11-07,35.52000045776367,36.15999984741211,35.45000076293945,36.040000915527344,74897800.0 2007-11-08,34.7400016784668,35.900001525878906,34.400001525878906,35.599998474121094,133742400.0 2007-11-09,33.72999954223633,34.540000915527344,33.650001525878906,34.18000030517578,125136900.0 2007-11-12,33.380001068115234,33.709999084472656,33.02000045776367,33.31999969482422,84865200.0 2007-11-13,34.459999084472656,34.66999816894531,33.380001068115234,33.540000915527344,104311500.0 2007-11-14,33.93000030517578,34.75,33.75,34.619998931884766,84063100.0 2007-11-15,33.7599983215332,34.099998474121094,33.54999923706055,33.7599983215332,64014100.0 2007-11-16,34.09000015258789,34.2599983215332,33.709999084472656,33.86000061035156,71113800.0 2007-11-19,33.959999084472656,34.2400016784668,33.869998931884766,33.959999084472656,63026200.0 2007-11-20,34.58000183105469,34.970001220703125,34.099998474121094,34.22999954223633,100009400.0 2007-11-21,34.22999954223633,34.72999954223633,34.18000030517578,34.400001525878906,89518700.0 2007-11-23,34.11000061035156,34.439998626708984,33.709999084472656,34.36000061035156,33467200.0 2007-11-26,32.970001220703125,34.369998931884766,32.93000030517578,34.09000015258789,80335000.0 2007-11-27,33.060001373291016,33.599998474121094,32.68000030517578,33.27000045776367,84178400.0 2007-11-28,33.70000076293945,33.88999938964844,32.900001525878906,33.380001068115234,88585000.0 2007-11-29,33.59000015258789,33.93000030517578,33.310001373291016,33.58000183105469,53633600.0 2007-11-30,33.599998474121094,34.119998931884766,33.189998626708984,33.91999816894531,71027800.0 2007-12-03,32.91999816894531,33.63999938964844,32.68000030517578,33.5,61770600.0 2007-12-04,32.77000045776367,33.2400016784668,32.630001068115234,32.7400016784668,54801500.0 2007-12-05,34.150001525878906,34.52000045776367,33.029998779296875,33.13999938964844,84894700.0 2007-12-06,34.54999923706055,34.61000061035156,33.869998931884766,34.2599983215332,49209700.0 2007-12-07,34.529998779296875,34.70000076293945,34.220001220703125,34.61000061035156,40771000.0 2007-12-10,34.7599983215332,34.95000076293945,34.470001220703125,34.63999938964844,36083500.0 2007-12-11,34.099998474121094,34.9900016784668,33.93000030517578,34.72999954223633,55070700.0 2007-12-12,34.470001220703125,35.09000015258789,33.93000030517578,34.61000061035156,63345400.0 2007-12-13,35.220001220703125,35.45000076293945,34.279998779296875,34.47999954223633,73913200.0 2007-12-14,35.310001373291016,35.84000015258789,35.0099983215332,35.04999923706055,71126200.0 2007-12-17,34.38999938964844,35.130001068115234,34.36000061035156,35.029998779296875,58121200.0 2007-12-18,34.7400016784668,35.0,34.209999084472656,34.63999938964844,52791800.0 2007-12-19,34.790000915527344,35.13999938964844,34.380001068115234,34.689998626708984,58469100.0 2007-12-20,35.52000045776367,35.790000915527344,35.08000183105469,35.290000915527344,59345000.0 2007-12-21,36.060001373291016,36.060001373291016,35.75,35.900001525878906,83240500.0 2007-12-24,36.58000183105469,36.720001220703125,36.04999923706055,36.130001068115234,29622600.0 2007-12-26,36.61000061035156,36.63999938964844,36.2599983215332,36.40999984741211,30252400.0 2007-12-27,35.970001220703125,36.54999923706055,35.939998626708984,36.349998474121094,33311100.0 2007-12-28,36.119998931884766,36.22999954223633,35.66999816894531,36.099998474121094,33447200.0 2007-12-31,35.599998474121094,35.9900016784668,35.52000045776367,35.900001525878906,35229700.0 2008-01-02,35.220001220703125,35.959999084472656,35.0,35.790000915527344,63004200.0 2008-01-03,35.369998931884766,35.650001525878906,34.86000061035156,35.220001220703125,49599600.0 2008-01-04,34.380001068115234,35.20000076293945,34.09000015258789,35.189998626708984,72090800.0 2008-01-07,34.61000061035156,34.79999923706055,34.25,34.54999923706055,80164300.0 2008-01-08,33.45000076293945,34.709999084472656,33.400001525878906,34.709999084472656,79148300.0 2008-01-09,34.439998626708984,34.540000915527344,33.349998474121094,33.36000061035156,74305500.0 2008-01-10,34.33000183105469,34.5,33.779998779296875,34.349998474121094,72446000.0 2008-01-11,33.90999984741211,34.2400016784668,33.720001220703125,34.13999938964844,55187900.0 2008-01-14,34.38999938964844,34.56999969482422,34.08000183105469,34.459999084472656,52792200.0 2008-01-15,34.0,34.380001068115234,34.0,34.029998779296875,61606200.0 2008-01-16,33.22999954223633,33.650001525878906,32.5099983215332,33.41999816894531,120778500.0 2008-01-17,33.11000061035156,33.79999923706055,32.970001220703125,33.540000915527344,94247800.0 2008-01-18,33.0099983215332,34.0,32.970001220703125,33.15999984741211,117062000.0 2008-01-22,31.959999084472656,32.529998779296875,31.5,31.540000915527344,108521400.0 2008-01-23,31.93000030517578,32.04999923706055,31.040000915527344,31.479999542236328,137597400.0 2008-01-24,33.25,33.36000061035156,32.119998931884766,32.349998474121094,155640400.0 2008-01-25,32.939998626708984,35.0,32.869998931884766,34.900001525878906,196992300.0 2008-01-28,32.720001220703125,33.099998474121094,32.41999816894531,33.02000045776367,81019000.0 2008-01-29,32.599998474121094,32.88999938964844,32.349998474121094,32.849998474121094,68023000.0 2008-01-30,32.20000076293945,32.79999923706055,32.04999923706055,32.560001373291016,106432600.0 2008-01-31,32.599998474121094,32.7400016784668,31.719999313354492,31.90999984741211,103642200.0 2008-02-01,30.450000762939453,33.25,30.25,31.059999465942383,291138900.0 2008-02-04,30.190000534057617,30.719999313354492,30.110000610351562,30.489999771118164,119998600.0 2008-02-05,29.06999969482422,29.940000534057617,28.889999389648438,29.90999984741211,137534100.0 2008-02-06,28.520000457763672,29.350000381469727,28.290000915527344,29.280000686645508,138315600.0 2008-02-07,28.1200008392334,28.780000686645508,27.899999618530273,28.34000015258789,164964900.0 2008-02-08,28.559999465942383,29.079999923706055,28.239999771118164,28.290000915527344,124872000.0 2008-02-11,28.209999084472656,28.610000610351562,27.90999984741211,28.520000457763672,156814100.0 2008-02-12,28.34000015258789,28.6200008392334,28.110000610351562,28.43000030517578,84365900.0 2008-02-13,28.959999084472656,29.049999237060547,28.530000686645508,28.6200008392334,88986200.0 2008-02-14,28.5,29.040000915527344,28.459999084472656,28.8799991607666,69113500.0 2008-02-15,28.420000076293945,28.639999389648438,28.25,28.309999465942383,68166100.0 2008-02-19,28.170000076293945,28.84000015258789,28.06999969482422,28.799999237060547,68261200.0 2008-02-20,28.219999313354492,28.260000228881836,27.920000076293945,28.149999618530273,93056200.0 2008-02-21,28.100000381469727,28.959999084472656,27.959999084472656,28.6200008392334,98776500.0 2008-02-22,27.68000030517578,28.389999389648438,27.200000762939453,28.239999771118164,125705400.0 2008-02-25,27.84000015258789,28.239999771118164,27.479999542236328,27.649999618530273,109974300.0 2008-02-26,28.3799991607666,28.860000610351562,27.670000076293945,27.739999771118164,108923500.0 2008-02-27,28.260000228881836,28.68000030517578,28.100000381469727,28.190000534057617,75199500.0 2008-02-28,27.93000030517578,28.270000457763672,27.799999237060547,28.020000457763672,83002900.0 2008-02-29,27.200000762939453,27.829999923706055,27.020000457763672,27.690000534057617,117411400.0 2008-03-03,26.989999771118164,27.389999389648438,26.8700008392334,27.239999771118164,76544300.0 2008-03-04,27.59000015258789,27.6299991607666,26.959999084472656,27.020000457763672,86925600.0 2008-03-05,28.1200008392334,28.40999984741211,27.700000762939453,27.75,106489800.0 2008-03-06,27.56999969482422,28.170000076293945,27.5,28.059999465942383,91127700.0 2008-03-07,27.8700008392334,28.06999969482422,27.31999969482422,27.34000015258789,77597600.0 2008-03-10,28.049999237060547,28.260000228881836,27.75,27.829999923706055,72175100.0 2008-03-11,29.280000686645508,29.34000015258789,28.3799991607666,28.399999618530273,98740700.0 2008-03-12,28.6299991607666,29.489999771118164,28.540000915527344,29.43000030517578,75993800.0 2008-03-13,28.6200008392334,28.989999771118164,28.15999984741211,28.540000915527344,84552200.0 2008-03-14,27.959999084472656,29.010000228881836,27.639999389648438,28.719999313354492,105214900.0 2008-03-17,28.299999237060547,28.729999542236328,27.280000686645508,27.299999237060547,84490100.0 2008-03-18,29.420000076293945,29.479999542236328,28.670000076293945,28.670000076293945,83695300.0 2008-03-19,28.6200008392334,29.59000015258789,28.6200008392334,29.3799991607666,61442100.0 2008-03-20,29.18000030517578,29.219999313354492,28.59000015258789,28.739999771118164,60170200.0 2008-03-24,29.170000076293945,29.399999618530273,29.059999465942383,29.329999923706055,48294700.0 2008-03-25,29.139999389648438,29.3700008392334,28.940000534057617,29.329999923706055,49149000.0 2008-03-26,28.559999465942383,29.06999969482422,28.3799991607666,29.030000686645508,45868100.0 2008-03-27,28.049999237060547,28.489999771118164,28.0,28.479999542236328,47894400.0 2008-03-28,27.90999984741211,28.43000030517578,27.829999923706055,28.229999542236328,49244000.0 2008-03-31,28.3799991607666,28.59000015258789,27.84000015258789,27.8799991607666,46780600.0 2008-04-01,29.5,29.540000915527344,28.6299991607666,28.829999923706055,65796200.0 2008-04-02,29.15999984741211,29.579999923706055,29.0,29.56999969482422,49499400.0 2008-04-03,29.0,29.31999969482422,28.799999237060547,29.0,38961400.0 2008-04-04,29.15999984741211,29.260000228881836,28.739999771118164,29.1299991607666,43860800.0 2008-04-07,29.15999984741211,29.59000015258789,29.030000686645508,29.549999237060547,44428600.0 2008-04-08,28.75,29.0,28.540000915527344,28.940000534057617,44733500.0 2008-04-09,28.889999389648438,29.040000915527344,28.540000915527344,28.719999313354492,45839300.0 2008-04-10,29.110000610351562,29.399999618530273,28.799999237060547,28.829999923706055,65591600.0 2008-04-11,28.280000686645508,29.010000228881836,28.209999084472656,28.8700008392334,54373700.0 2008-04-14,28.059999465942383,28.309999465942383,27.93000030517578,28.239999771118164,43418100.0 2008-04-15,28.25,28.479999542236328,28.030000686645508,28.1200008392334,34310000.0 2008-04-16,28.950000762939453,29.049999237060547,28.3799991607666,28.56999969482422,54107400.0 2008-04-17,29.219999313354492,29.34000015258789,28.899999618530273,29.1200008392334,48743300.0 2008-04-18,30.0,30.100000381469727,29.610000610351562,30.010000228881836,73658900.0 2008-04-21,30.420000076293945,30.600000381469727,30.1200008392334,30.190000534057617,54411700.0 2008-04-22,30.25,30.700000762939453,29.969999313354492,30.639999389648438,67387500.0 2008-04-23,31.450000762939453,31.459999084472656,30.299999237060547,30.450000762939453,98351500.0 2008-04-24,31.799999237060547,32.099998474121094,31.15999984741211,31.6299991607666,115416700.0 2008-04-25,29.829999923706055,30.389999389648438,29.600000381469727,30.049999237060547,145194900.0 2008-04-28,28.989999771118164,29.84000015258789,28.81999969482422,29.799999237060547,97473000.0 2008-04-29,28.639999389648438,28.899999618530273,28.450000762939453,28.799999237060547,84428900.0 2008-04-30,28.520000457763672,29.209999084472656,28.510000228881836,28.739999771118164,74733600.0 2008-05-01,29.399999618530273,29.489999771118164,28.479999542236328,28.5,71699400.0 2008-05-02,29.239999771118164,29.6200008392334,28.860000610351562,29.59000015258789,66024200.0 2008-05-05,29.079999923706055,30.229999542236328,28.989999771118164,29.93000030517578,119687700.0 2008-05-06,29.700000762939453,29.860000610351562,28.93000030517578,29.0,93582000.0 2008-05-07,29.209999084472656,30.139999389648438,29.079999923706055,29.690000534057617,88775000.0 2008-05-08,29.270000457763672,29.389999389648438,29.0,29.280000686645508,69589900.0 2008-05-09,29.389999389648438,29.549999237060547,28.950000762939453,29.209999084472656,51621200.0 2008-05-12,29.989999771118164,30.059999465942383,29.350000381469727,29.399999618530273,64278800.0 2008-05-13,29.780000686645508,30.1299991607666,29.530000686645508,30.0,70934700.0 2008-05-14,29.93000030517578,30.260000228881836,29.729999542236328,29.889999389648438,66730400.0 2008-05-15,30.450000762939453,30.530000686645508,29.940000534057617,29.979999542236328,53355800.0 2008-05-16,29.989999771118164,30.479999542236328,29.920000076293945,30.469999313354492,81538200.0 2008-05-19,29.459999084472656,29.889999389648438,29.309999465942383,29.8700008392334,59615000.0 2008-05-20,28.760000228881836,29.309999465942383,28.6299991607666,29.299999237060547,75767600.0 2008-05-21,28.25,29.049999237060547,28.190000534057617,28.809999465942383,60125100.0 2008-05-22,28.469999313354492,28.700000762939453,28.18000030517578,28.280000686645508,52203100.0 2008-05-23,28.049999237060547,28.329999923706055,27.950000762939453,28.260000228881836,48890700.0 2008-05-27,28.440000534057617,28.5,28.049999237060547,28.110000610351562,47334500.0 2008-05-28,28.18000030517578,28.56999969482422,28.040000915527344,28.559999465942383,52318500.0 2008-05-29,28.309999465942383,28.68000030517578,28.139999389648438,28.209999084472656,47699200.0 2008-05-30,28.31999969482422,28.700000762939453,28.200000762939453,28.3799991607666,63399200.0 2008-06-02,27.799999237060547,28.360000610351562,27.549999237060547,28.239999771118164,77028400.0 2008-06-03,27.309999465942383,28.309999465942383,27.270000457763672,27.90999984741211,86616700.0 2008-06-04,27.540000915527344,27.639999389648438,27.200000762939453,27.280000686645508,79567400.0 2008-06-05,28.299999237060547,28.299999237060547,27.600000381469727,27.719999313354492,76063400.0 2008-06-06,27.489999771118164,28.170000076293945,27.489999771118164,27.989999771118164,78500800.0 2008-06-09,27.709999084472656,27.90999984741211,27.299999237060547,27.649999618530273,66787100.0 2008-06-10,27.889999389648438,28.290000915527344,27.31999969482422,27.360000610351562,77433900.0 2008-06-11,27.1200008392334,27.940000534057617,27.110000610351562,27.850000381469727,59330800.0 2008-06-12,28.239999771118164,28.549999237060547,27.190000534057617,27.399999618530273,113996300.0 2008-06-13,29.06999969482422,29.56999969482422,28.5,28.6299991607666,131969100.0 2008-06-16,28.93000030517578,29.110000610351562,28.639999389648438,29.020000457763672,74718900.0 2008-06-17,28.799999237060547,29.1200008392334,28.790000915527344,29.040000915527344,44256700.0 2008-06-18,28.459999084472656,28.860000610351562,28.459999084472656,28.549999237060547,49677800.0 2008-06-19,28.93000030517578,29.190000534057617,28.329999923706055,28.549999237060547,62037800.0 2008-06-20,28.229999542236328,28.920000076293945,28.100000381469727,28.899999618530273,97480400.0 2008-06-23,27.969999313354492,28.40999984741211,27.790000915527344,28.299999237060547,57145300.0 2008-06-24,27.729999542236328,28.010000228881836,27.510000228881836,27.920000076293945,65218300.0 2008-06-25,28.350000381469727,28.670000076293945,27.760000228881836,27.809999465942383,64280200.0 2008-06-26,27.75,28.200000762939453,27.75,28.030000686645508,67049100.0 2008-06-27,27.6299991607666,27.90999984741211,27.459999084472656,27.68000030517578,73450200.0 2008-06-30,27.510000228881836,27.979999542236328,27.489999771118164,27.729999542236328,57830500.0 2008-07-01,26.8700008392334,27.3799991607666,26.440000534057617,27.270000457763672,100327800.0 2008-07-02,25.8799991607666,27.0,25.8799991607666,26.899999618530273,84669000.0 2008-07-03,25.979999542236328,26.100000381469727,25.600000381469727,25.969999313354492,37074500.0 2008-07-07,26.030000686645508,26.389999389648438,25.450000762939453,26.110000610351562,71527600.0 2008-07-08,25.850000381469727,26.200000762939453,25.510000228881836,25.93000030517578,65553200.0 2008-07-09,25.229999542236328,25.850000381469727,25.18000030517578,25.790000915527344,54255800.0 2008-07-10,25.450000762939453,25.670000076293945,24.979999542236328,25.200000762939453,57830600.0 2008-07-11,25.25,25.639999389648438,24.8700008392334,25.15999984741211,69532600.0 2008-07-14,25.149999618530273,25.809999465942383,25.06999969482422,25.479999542236328,51216200.0 2008-07-15,26.149999618530273,26.639999389648438,24.93000030517578,24.93000030517578,92719300.0 2008-07-16,27.260000228881836,27.290000915527344,25.920000076293945,26.1299991607666,82060400.0 2008-07-17,27.520000457763672,27.90999984741211,27.110000610351562,27.579999923706055,96526100.0 2008-07-18,25.860000610351562,26.469999313354492,25.110000610351562,26.360000610351562,150277000.0 2008-07-21,25.639999389648438,26.170000076293945,25.530000686645508,25.65999984741211,77575600.0 2008-07-22,25.799999237060547,25.940000534057617,25.479999542236328,25.540000915527344,88657200.0 2008-07-23,26.43000030517578,26.84000015258789,25.850000381469727,25.860000610351562,79408800.0 2008-07-24,25.440000534057617,26.170000076293945,25.440000534057617,26.09000015258789,81092600.0 2008-07-25,26.15999984741211,26.219999313354492,25.5,25.639999389648438,58682300.0 2008-07-28,25.5,26.110000610351562,25.34000015258789,26.059999465942383,59707800.0 2008-07-29,26.110000610351562,26.190000534057617,25.399999618530273,25.520000457763672,66368200.0 2008-07-30,26.229999542236328,26.489999771118164,25.899999618530273,26.200000762939453,51977700.0 2008-07-31,25.719999313354492,26.280000686645508,25.709999084472656,25.850000381469727,60461000.0 2008-08-01,25.440000534057617,25.950000762939453,25.06999969482422,25.920000076293945,82720200.0 2008-08-04,25.280000686645508,25.549999237060547,25.110000610351562,25.389999389648438,60588300.0 2008-08-05,26.209999084472656,26.280000686645508,25.5,25.639999389648438,84297600.0 2008-08-06,27.020000457763672,27.15999984741211,26.3799991607666,26.729999542236328,95550000.0 2008-08-07,27.389999389648438,27.75,26.729999542236328,26.899999618530273,82565800.0 2008-08-08,28.1299991607666,28.229999542236328,27.190000534057617,27.350000381469727,80814100.0 2008-08-11,27.899999618530273,28.399999618530273,27.65999984741211,27.860000610351562,68743800.0 2008-08-12,28.1200008392334,28.360000610351562,27.579999923706055,27.780000686645508,62813000.0 2008-08-13,27.90999984741211,28.5,27.760000228881836,28.06999969482422,51165200.0 2008-08-14,27.90999984741211,28.280000686645508,27.559999465942383,27.81999969482422,49732300.0 2008-08-15,27.809999465942383,28.149999618530273,27.579999923706055,27.979999542236328,47267400.0 2008-08-18,27.690000534057617,28.049999237060547,27.549999237060547,27.780000686645508,38078200.0 2008-08-19,27.31999969482422,27.75,27.270000457763672,27.540000915527344,40332900.0 2008-08-20,27.290000915527344,27.579999923706055,27.170000076293945,27.540000915527344,41497200.0 2008-08-21,27.18000030517578,27.229999542236328,26.860000610351562,27.100000381469727,43614200.0 2008-08-22,27.84000015258789,27.8799991607666,27.219999313354492,27.229999542236328,47930400.0 2008-08-25,27.65999984741211,27.84000015258789,27.459999084472656,27.610000610351562,51381300.0 2008-08-26,27.270000457763672,27.719999313354492,27.170000076293945,27.579999923706055,44774400.0 2008-08-27,27.559999465942383,27.790000915527344,27.1299991607666,27.34000015258789,33975300.0 2008-08-28,27.940000534057617,28.010000228881836,27.600000381469727,27.610000610351562,48372600.0 2008-08-29,27.290000915527344,27.780000686645508,27.290000915527344,27.68000030517578,50735500.0 2008-09-02,27.100000381469727,27.760000228881836,27.059999465942383,27.670000076293945,66079200.0 2008-09-03,26.899999618530273,27.18000030517578,26.84000015258789,27.0,57127700.0 2008-09-04,26.350000381469727,26.889999389648438,26.350000381469727,26.739999771118164,66141900.0 2008-09-05,25.649999618530273,26.219999313354492,25.6299991607666,26.030000686645508,82305200.0 2008-09-08,26.1200008392334,26.329999923706055,25.670000076293945,26.209999084472656,62110800.0 2008-09-09,26.100000381469727,26.600000381469727,26.049999237060547,26.200000762939453,85735700.0 2008-09-10,26.440000534057617,26.860000610351562,26.25,26.520000457763672,75064900.0 2008-09-11,27.34000015258789,27.459999084472656,26.030000686645508,26.100000381469727,72913300.0 2008-09-12,27.6200008392334,27.739999771118164,26.940000534057617,27.139999389648438,75628500.0 2008-09-15,26.81999969482422,27.489999771118164,26.729999542236328,26.920000076293945,82349400.0 2008-09-16,25.989999771118164,26.489999771118164,25.520000457763672,26.09000015258789,111729700.0 2008-09-17,24.56999969482422,25.8700008392334,24.5,25.729999542236328,106972100.0 2008-09-18,25.260000228881836,25.350000381469727,24.010000228881836,24.799999237060547,132291300.0 2008-09-19,25.15999984741211,26.399999618530273,23.5,26.3700008392334,134926100.0 2008-09-22,25.399999618530273,26.31999969482422,25.31999969482422,26.219999313354492,105207700.0 2008-09-23,25.440000534057617,26.170000076293945,25.34000015258789,25.65999984741211,92181300.0 2008-09-24,25.719999313354492,26.09000015258789,25.459999084472656,25.579999923706055,80250300.0 2008-09-25,26.610000610351562,26.8799991607666,25.739999771118164,25.81999969482422,96203500.0 2008-09-26,27.399999618530273,27.559999465942383,26.139999389648438,26.170000076293945,100744300.0 2008-09-29,25.010000228881836,27.65999984741211,25.010000228881836,26.940000534057617,134383100.0 2008-09-30,26.690000534057617,26.690000534057617,25.540000915527344,25.770000457763672,107192700.0 2008-10-01,26.479999542236328,26.989999771118164,26.280000686645508,26.3799991607666,88957000.0 2008-10-02,26.25,26.530000686645508,25.700000762939453,26.18000030517578,93819800.0 2008-10-03,26.31999969482422,27.469999313354492,26.239999771118164,26.3700008392334,114289400.0 2008-10-06,24.90999984741211,25.989999771118164,24.139999389648438,25.6299991607666,146374600.0 2008-10-07,23.229999542236328,25.209999084472656,23.139999389648438,24.979999542236328,145941200.0 2008-10-08,23.010000228881836,24.299999237060547,22.5,22.899999618530273,171598600.0 2008-10-09,22.299999237060547,23.90999984741211,22.06999969482422,23.770000457763672,131948700.0 2008-10-10,21.5,22.350000381469727,20.649999618530273,21.790000915527344,228467500.0 2008-10-13,25.5,25.5,22.6299991607666,22.860000610351562,144935400.0 2008-10-14,24.100000381469727,25.729999542236328,23.600000381469727,25.639999389648438,165674900.0 2008-10-15,22.65999984741211,24.25,22.479999542236328,23.780000686645508,113280200.0 2008-10-16,24.190000534057617,24.190000534057617,21.309999465942383,22.940000534057617,161147800.0 2008-10-17,23.93000030517578,25.110000610351562,23.309999465942383,23.56999969482422,133673100.0 2008-10-20,24.719999313354492,24.75,23.010000228881836,24.200000762939453,93484300.0 2008-10-21,23.360000610351562,25.010000228881836,23.270000457763672,24.299999237060547,100385600.0 2008-10-22,21.530000686645508,23.059999465942383,20.899999618530273,23.040000915527344,150054800.0 2008-10-23,22.31999969482422,22.59000015258789,20.889999389648438,21.549999237060547,154774100.0 2008-10-24,21.959999084472656,22.860000610351562,20.950000762939453,21.059999465942383,153919700.0 2008-10-27,21.18000030517578,21.959999084472656,21.020000457763672,21.670000076293945,117683900.0 2008-10-28,23.100000381469727,23.209999084472656,21.34000015258789,21.639999389648438,134088800.0 2008-10-29,23.0,23.969999313354492,22.700000762939453,23.1299991607666,111701800.0 2008-10-30,22.6299991607666,23.8799991607666,22.389999389648438,23.690000534057617,95323000.0 2008-10-31,22.329999923706055,22.90999984741211,22.1200008392334,22.530000686645508,93055200.0 2008-11-03,22.6200008392334,22.90999984741211,22.209999084472656,22.479999542236328,61923500.0 2008-11-04,23.530000686645508,23.65999984741211,22.8700008392334,23.1299991607666,72123000.0 2008-11-05,22.079999923706055,23.34000015258789,22.049999237060547,23.329999923706055,81179700.0 2008-11-06,20.8799991607666,22.079999923706055,20.860000610351562,21.8700008392334,95509700.0 2008-11-07,21.5,21.540000915527344,21.0,21.31999969482422,71256300.0 2008-11-10,21.299999237060547,21.969999313354492,21.190000534057617,21.850000381469727,67106800.0 2008-11-11,21.200000762939453,21.299999237060547,20.790000915527344,21.290000915527344,78014500.0 2008-11-12,20.299999237060547,21.0,20.280000686645508,20.889999389648438,90162300.0 2008-11-13,21.25,21.25,18.739999771118164,20.149999618530273,148413700.0 2008-11-14,20.059999465942383,21.34000015258789,19.649999618530273,20.559999465942383,96624500.0 2008-11-17,19.31999969482422,20.239999771118164,19.149999618530273,19.739999771118164,97289000.0 2008-11-18,19.6200008392334,19.65999984741211,18.75,19.5,108966500.0 2008-11-19,18.290000915527344,19.950000762939453,18.25,19.6299991607666,103010500.0 2008-11-20,17.530000686645508,18.84000015258789,17.5,18.1200008392334,139532800.0 2008-11-21,19.68000030517578,19.700000762939453,17.979999542236328,18.020000457763672,157231900.0 2008-11-24,20.690000534057617,20.940000534057617,19.8700008392334,19.889999389648438,125289900.0 2008-11-25,19.989999771118164,20.93000030517578,19.549999237060547,20.860000610351562,92948100.0 2008-11-26,20.489999771118164,20.68000030517578,19.729999542236328,19.729999542236328,79678300.0 2008-11-28,20.219999313354492,20.309999465942383,20.020000457763672,20.229999542236328,28650800.0 2008-12-01,18.610000610351562,19.950000762939453,18.600000381469727,19.8799991607666,79639900.0 2008-12-02,19.149999618530273,19.309999465942383,18.559999465942383,18.989999771118164,79689800.0 2008-12-03,19.8700008392334,19.899999618530273,18.600000381469727,18.649999618530273,80961500.0 2008-12-04,19.110000610351562,19.920000076293945,18.790000915527344,19.399999618530273,78719200.0 2008-12-05,19.8700008392334,19.979999542236328,18.469999313354492,18.90999984741211,91996200.0 2008-12-08,21.010000228881836,21.25,20.139999389648438,20.350000381469727,107225000.0 2008-12-09,20.600000381469727,21.25,20.459999084472656,20.6200008392334,80484900.0 2008-12-10,20.610000610351562,20.959999084472656,20.299999237060547,20.81999969482422,61499000.0 2008-12-11,19.450000762939453,20.1200008392334,19.309999465942383,20.110000610351562,83564300.0 2008-12-12,19.360000610351562,19.850000381469727,18.700000762939453,19.149999618530273,78112600.0 2008-12-15,19.040000915527344,19.440000534057617,18.889999389648438,19.34000015258789,59925900.0 2008-12-16,20.110000610351562,20.18000030517578,19.0,19.209999084472656,97688700.0 2008-12-17,19.65999984741211,20.049999237060547,19.5,19.809999465942383,78922700.0 2008-12-18,19.299999237060547,20.020000457763672,18.989999771118164,19.860000610351562,80759200.0 2008-12-19,19.1200008392334,19.799999237060547,19.110000610351562,19.420000076293945,113530400.0 2008-12-22,19.18000030517578,19.290000915527344,18.889999389648438,19.239999771118164,58575400.0 2008-12-23,19.280000686645508,19.56999969482422,19.010000228881836,19.280000686645508,47511400.0 2008-12-24,19.170000076293945,19.450000762939453,19.100000381469727,19.260000228881836,16880400.0 2008-12-26,19.1299991607666,19.329999923706055,19.09000015258789,19.200000762939453,23101000.0 2008-12-29,18.959999084472656,19.209999084472656,18.639999389648438,19.149999618530273,58512800.0 2008-12-30,19.34000015258789,19.489999771118164,19.0,19.010000228881836,43224100.0 2008-12-31,19.440000534057617,19.68000030517578,19.270000457763672,19.309999465942383,46419000.0 2009-01-02,20.329999923706055,20.399999618530273,19.3700008392334,19.530000686645508,50084000.0 2009-01-05,20.520000457763672,20.670000076293945,20.059999465942383,20.200000762939453,61475200.0 2009-01-06,20.760000228881836,21.0,20.610000610351562,20.75,58083400.0 2009-01-07,19.510000228881836,20.290000915527344,19.479999542236328,20.190000534057617,72709900.0 2009-01-08,20.1200008392334,20.190000534057617,19.549999237060547,19.6299991607666,70255400.0 2009-01-09,19.520000457763672,20.299999237060547,19.40999984741211,20.170000076293945,49815300.0 2009-01-12,19.469999313354492,19.790000915527344,19.299999237060547,19.709999084472656,52163500.0 2009-01-13,19.81999969482422,19.989999771118164,19.520000457763672,19.520000457763672,65843500.0 2009-01-14,19.09000015258789,19.68000030517578,19.010000228881836,19.530000686645508,80257500.0 2009-01-15,19.239999771118164,19.299999237060547,18.520000457763672,19.06999969482422,96169800.0 2009-01-16,19.709999084472656,19.90999984741211,19.149999618530273,19.6299991607666,79634100.0 2009-01-20,18.479999542236328,19.6200008392334,18.3700008392334,19.459999084472656,89873000.0 2009-01-21,19.3799991607666,19.450000762939453,18.459999084472656,18.8700008392334,68340900.0 2009-01-22,17.110000610351562,18.18000030517578,17.06999969482422,18.049999237060547,222436600.0 2009-01-23,17.200000762939453,17.489999771118164,16.75,16.969999313354492,117020600.0 2009-01-26,17.6299991607666,17.809999465942383,17.229999542236328,17.290000915527344,92476500.0 2009-01-27,17.65999984741211,17.969999313354492,17.43000030517578,17.780000686645508,61695000.0 2009-01-28,18.040000915527344,18.309999465942383,17.760000228881836,17.799999237060547,64145500.0 2009-01-29,17.59000015258789,17.959999084472656,17.559999465942383,17.780000686645508,49192800.0 2009-01-30,17.100000381469727,17.790000915527344,17.100000381469727,17.739999771118164,62370900.0 2009-02-02,17.829999923706055,18.1299991607666,17.0,17.030000686645508,88871700.0 2009-02-03,18.5,18.610000610351562,17.600000381469727,17.850000381469727,86865100.0 2009-02-04,18.6299991607666,19.0,18.5,18.540000915527344,75618000.0 2009-02-05,19.040000915527344,19.139999389648438,18.25,18.510000228881836,75195200.0 2009-02-06,19.65999984741211,19.93000030517578,19.059999465942383,19.15999984741211,86746000.0 2009-02-09,19.440000534057617,19.770000457763672,19.260000228881836,19.639999389648438,52196400.0 2009-02-10,18.799999237060547,19.799999237060547,18.700000762939453,19.25,83953200.0 2009-02-11,19.209999084472656,19.489999771118164,18.920000076293945,18.940000534057617,58599000.0 2009-02-12,19.260000228881836,19.31999969482422,18.540000915527344,18.969999313354492,75323200.0 2009-02-13,19.09000015258789,19.469999313354492,19.040000915527344,19.270000457763672,47416000.0 2009-02-17,18.09000015258789,18.5,17.889999389648438,18.489999771118164,75853300.0 2009-02-18,18.1200008392334,18.450000762939453,18.0,18.219999313354492,54946900.0 2009-02-19,17.90999984741211,18.3799991607666,17.809999465942383,18.299999237060547,49195600.0 2009-02-20,18.0,18.190000534057617,17.65999984741211,17.770000457763672,69413800.0 2009-02-23,17.209999084472656,18.149999618530273,17.15999984741211,18.020000457763672,70803400.0 2009-02-24,17.170000076293945,17.350000381469727,16.360000610351562,17.030000686645508,122674500.0 2009-02-25,16.959999084472656,17.239999771118164,16.459999084472656,17.010000228881836,105894600.0 2009-02-26,16.420000076293945,17.079999923706055,16.420000076293945,17.049999237060547,83219500.0 2009-02-27,16.149999618530273,16.520000457763672,16.100000381469727,16.290000915527344,93428000.0 2009-03-02,15.789999961853027,16.25,15.720000267028809,15.960000038146973,80602100.0 2009-03-03,15.880000114440918,16.239999771118164,15.640000343322754,16.030000686645508,80476600.0 2009-03-04,16.1200008392334,16.399999618530273,15.890000343322754,16.1200008392334,69285100.0 2009-03-05,15.270000457763672,15.880000114440918,15.270000457763672,15.859999656677246,89708500.0 2009-03-06,15.279999732971191,15.619999885559082,14.869999885559082,15.350000381469727,92821400.0 2009-03-09,15.149999618530273,15.739999771118164,15.100000381469727,15.199999809265137,66479100.0 2009-03-10,16.479999542236328,16.6200008392334,15.25,15.369999885559082,95184200.0 2009-03-11,17.110000610351562,17.200000762939453,16.43000030517578,16.6299991607666,84522200.0 2009-03-12,17.010000228881836,17.040000915527344,16.479999542236328,17.010000228881836,93694100.0 2009-03-13,16.649999618530273,17.049999237060547,16.18000030517578,16.979999542236328,82965800.0 2009-03-16,16.25,16.959999084472656,16.239999771118164,16.81999969482422,67028900.0 2009-03-17,16.899999618530273,16.899999618530273,16.260000228881836,16.31999969482422,62481000.0 2009-03-18,16.959999084472656,17.219999313354492,16.600000381469727,17.030000686645508,70710700.0 2009-03-19,17.139999389648438,17.450000762939453,16.920000076293945,17.3700008392334,58994600.0 2009-03-20,17.059999465942383,17.649999618530273,16.8799991607666,17.31999969482422,81725500.0 2009-03-23,18.329999923706055,18.59000015258789,17.309999465942383,17.3700008392334,71600000.0 2009-03-24,17.93000030517578,18.209999084472656,17.84000015258789,18.040000915527344,50044100.0 2009-03-25,17.8799991607666,18.309999465942383,17.520000457763672,17.979999542236328,73927100.0 2009-03-26,18.829999923706055,18.8799991607666,18.1200008392334,18.170000076293945,63775100.0 2009-03-27,18.1299991607666,18.6200008392334,18.049999237060547,18.540000915527344,47670400.0 2009-03-30,17.479999542236328,17.760000228881836,17.270000457763672,17.739999771118164,49633000.0 2009-03-31,18.3700008392334,18.790000915527344,17.780000686645508,17.829999923706055,92423300.0 2009-04-01,19.309999465942383,19.360000610351562,18.18000030517578,18.229999542236328,96438900.0 2009-04-02,19.290000915527344,19.889999389648438,19.0,19.5,99082300.0 2009-04-03,18.75,19.149999618530273,18.43000030517578,19.1299991607666,81858400.0 2009-04-06,18.760000228881836,18.760000228881836,18.270000457763672,18.540000915527344,47476100.0 2009-04-07,18.760000228881836,19.139999389648438,18.6299991607666,18.760000228881836,65815200.0 2009-04-08,19.190000534057617,19.6200008392334,18.959999084472656,18.969999313354492,56408900.0 2009-04-09,19.670000076293945,19.700000762939453,19.219999313354492,19.450000762939453,55759600.0 2009-04-13,19.59000015258789,19.850000381469727,19.3700008392334,19.690000534057617,44444700.0 2009-04-14,19.350000381469727,19.549999237060547,19.0,19.440000534057617,63796300.0 2009-04-15,18.829999923706055,19.25,18.510000228881836,19.209999084472656,72725500.0 2009-04-16,19.760000228881836,19.780000686645508,18.989999771118164,19.15999984741211,67688700.0 2009-04-17,19.200000762939453,19.690000534057617,19.0,19.690000534057617,61398500.0 2009-04-20,18.610000610351562,18.950000762939453,18.56999969482422,18.889999389648438,62937200.0 2009-04-21,18.969999313354492,19.079999923706055,18.56999969482422,18.59000015258789,60928300.0 2009-04-22,18.780000686645508,19.190000534057617,18.700000762939453,18.760000228881836,59401000.0 2009-04-23,18.920000076293945,18.940000534057617,18.469999313354492,18.920000076293945,86116300.0 2009-04-24,20.90999984741211,21.200000762939453,19.5,19.81999969482422,168478500.0 2009-04-27,20.399999618530273,20.81999969482422,20.280000686645508,20.549999237060547,68219600.0 2009-04-28,19.93000030517578,20.270000457763672,19.790000915527344,20.25,76685200.0 2009-04-29,20.25,20.889999389648438,20.059999465942383,20.110000610351562,79301600.0 2009-04-30,20.260000228881836,21.100000381469727,20.010000228881836,20.600000381469727,87439900.0 2009-05-01,20.239999771118164,20.350000381469727,19.860000610351562,20.190000534057617,63224500.0 2009-05-04,20.190000534057617,20.399999618530273,19.979999542236328,20.3700008392334,54313400.0 2009-05-05,19.790000915527344,20.239999771118164,19.639999389648438,20.139999389648438,66835500.0 2009-05-06,19.790000915527344,20.06999969482422,19.610000610351562,20.059999465942383,59639100.0 2009-05-07,19.31999969482422,19.989999771118164,19.139999389648438,19.959999084472656,68727200.0 2009-05-08,19.420000076293945,19.639999389648438,19.139999389648438,19.459999084472656,67597600.0 2009-05-11,19.31999969482422,19.729999542236328,19.010000228881836,19.200000762939453,63762600.0 2009-05-12,19.889999389648438,20.059999465942383,19.469999313354492,19.510000228881836,71966800.0 2009-05-13,19.75,20.0,19.670000076293945,19.920000076293945,49281700.0 2009-05-14,20.059999465942383,20.229999542236328,19.799999237060547,19.829999923706055,54539500.0 2009-05-15,20.219999313354492,20.5,19.979999542236328,20.1299991607666,61289900.0 2009-05-18,20.600000381469727,20.600000381469727,20.239999771118164,20.360000610351562,46073800.0 2009-05-19,20.309999465942383,20.739999771118164,20.25,20.510000228881836,51368300.0 2009-05-20,20.3799991607666,20.690000534057617,20.219999313354492,20.40999984741211,47450700.0 2009-05-21,19.81999969482422,20.229999542236328,19.510000228881836,20.139999389648438,58232800.0 2009-05-22,19.75,20.170000076293945,19.469999313354492,19.93000030517578,37318700.0 2009-05-26,20.34000015258789,20.450000762939453,19.450000762939453,19.540000915527344,44991700.0 2009-05-27,20.1299991607666,20.600000381469727,20.06999969482422,20.25,42892900.0 2009-05-28,20.450000762939453,20.6299991607666,20.049999237060547,20.31999969482422,45480800.0 2009-05-29,20.889999389648438,20.940000534057617,20.299999237060547,20.559999465942383,46134900.0 2009-06-01,21.399999618530273,21.5,20.860000610351562,21.0,57317100.0 2009-06-02,21.399999618530273,21.979999542236328,21.200000762939453,21.360000610351562,48935700.0 2009-06-03,21.729999542236328,21.760000228881836,21.290000915527344,21.309999465942383,56039600.0 2009-06-04,21.829999923706055,21.899999618530273,21.579999923706055,21.770000457763672,42330000.0 2009-06-05,22.139999389648438,22.309999465942383,21.809999465942383,21.959999084472656,59579200.0 2009-06-08,22.049999237060547,22.31999969482422,21.6299991607666,21.979999542236328,49000600.0 2009-06-09,22.079999923706055,22.31999969482422,21.8799991607666,22.059999465942383,50887700.0 2009-06-10,22.549999237060547,22.6200008392334,22.1200008392334,22.170000076293945,61297200.0 2009-06-11,22.829999923706055,23.260000228881836,22.56999969482422,22.59000015258789,65124600.0 2009-06-12,23.329999923706055,23.3799991607666,22.739999771118164,22.899999618530273,50963500.0 2009-06-15,23.420000076293945,23.540000915527344,23.020000457763672,23.229999542236328,69089600.0 2009-06-16,23.450000762939453,24.110000610351562,23.440000534057617,23.469999313354492,105295600.0 2009-06-17,23.68000030517578,23.81999969482422,23.170000076293945,23.5,86483100.0 2009-06-18,23.5,23.690000534057617,23.299999237060547,23.6200008392334,58852200.0 2009-06-19,24.06999969482422,24.34000015258789,23.75,24.040000915527344,115459000.0 2009-06-22,23.280000686645508,23.950000762939453,23.25,23.950000762939453,71291600.0 2009-06-23,23.34000015258789,23.65999984741211,23.209999084472656,23.3799991607666,56752700.0 2009-06-24,23.469999313354492,23.75,23.360000610351562,23.450000762939453,54287700.0 2009-06-25,23.790000915527344,23.920000076293945,23.200000762939453,23.43000030517578,57724300.0 2009-06-26,23.350000381469727,23.690000534057617,23.31999969482422,23.56999969482422,65126400.0 2009-06-29,23.860000610351562,24.030000686645508,23.549999237060547,23.600000381469727,62854900.0 2009-06-30,23.770000457763672,24.239999771118164,23.6299991607666,23.969999313354492,66452400.0 2009-07-01,24.040000915527344,24.299999237060547,23.959999084472656,24.049999237060547,54908400.0 2009-07-02,23.3700008392334,24.040000915527344,23.209999084472656,23.760000228881836,65422200.0 2009-07-06,23.200000762939453,23.280000686645508,22.8700008392334,23.209999084472656,49207700.0 2009-07-07,22.530000686645508,23.139999389648438,22.459999084472656,23.079999923706055,52842500.0 2009-07-08,22.559999465942383,22.690000534057617,22.0,22.309999465942383,73023400.0 2009-07-09,22.440000534057617,22.809999465942383,22.3700008392334,22.649999618530273,46981200.0 2009-07-10,22.389999389648438,22.540000915527344,22.149999618530273,22.190000534057617,43229200.0 2009-07-13,23.229999542236328,23.290000915527344,22.139999389648438,22.420000076293945,67584000.0 2009-07-14,23.110000610351562,23.219999313354492,22.860000610351562,23.200000762939453,45448700.0 2009-07-15,24.1200008392334,24.1200008392334,23.559999465942383,23.75,67238700.0 2009-07-16,24.440000534057617,24.440000534057617,23.860000610351562,23.93000030517578,64555100.0 2009-07-17,24.290000915527344,24.450000762939453,24.100000381469727,24.399999618530273,52860100.0 2009-07-20,24.530000686645508,24.530000686645508,24.149999618530273,24.440000534057617,47798000.0 2009-07-21,24.829999923706055,24.829999923706055,24.3700008392334,24.690000534057617,52028400.0 2009-07-22,24.799999237060547,24.899999618530273,24.510000228881836,24.700000762939453,66192500.0 2009-07-23,25.559999465942383,25.719999313354492,24.84000015258789,24.93000030517578,106060500.0 2009-07-24,23.450000762939453,23.889999389648438,22.809999465942383,23.610000610351562,215135700.0 2009-07-27,23.110000610351562,23.450000762939453,22.899999618530273,23.440000534057617,80950000.0 2009-07-28,23.469999313354492,23.549999237060547,22.899999618530273,22.989999771118164,70288400.0 2009-07-29,23.799999237060547,23.90999984741211,23.34000015258789,23.729999542236328,73626900.0 2009-07-30,23.809999465942383,24.43000030517578,23.709999084472656,24.200000762939453,67820000.0 2009-07-31,23.520000457763672,24.06999969482422,23.5,23.770000457763672,54258200.0 2009-08-03,23.829999923706055,23.860000610351562,23.5,23.81999969482422,46902900.0 2009-08-04,23.770000457763672,23.790000915527344,23.530000686645508,23.68000030517578,49218300.0 2009-08-05,23.809999465942383,24.25,23.790000915527344,23.84000015258789,53310300.0 2009-08-06,23.459999084472656,23.979999542236328,23.270000457763672,23.93000030517578,59686000.0 2009-08-07,23.559999465942383,23.81999969482422,23.5,23.75,46169700.0 2009-08-10,23.420000076293945,23.549999237060547,23.299999237060547,23.459999084472656,35261900.0 2009-08-11,23.1299991607666,23.399999618530273,23.049999237060547,23.31999969482422,33615800.0 2009-08-12,23.530000686645508,23.899999618530273,23.030000686645508,23.1299991607666,61972300.0 2009-08-13,23.6200008392334,23.850000381469727,23.399999618530273,23.6299991607666,38954500.0 2009-08-14,23.690000534057617,23.799999237060547,23.510000228881836,23.6200008392334,46330200.0 2009-08-17,23.25,23.600000381469727,23.229999542236328,23.31999969482422,42474400.0 2009-08-18,23.579999923706055,23.649999618530273,23.270000457763672,23.290000915527344,38878900.0 2009-08-19,23.649999618530273,23.719999313354492,23.25,23.25,41821300.0 2009-08-20,23.670000076293945,23.8700008392334,23.540000915527344,23.600000381469727,39505900.0 2009-08-21,24.40999984741211,24.420000076293945,23.770000457763672,23.93000030517578,69011400.0 2009-08-24,24.639999389648438,24.729999542236328,24.280000686645508,24.40999984741211,54180900.0 2009-08-25,24.639999389648438,24.81999969482422,24.459999084472656,24.600000381469727,43980300.0 2009-08-26,24.549999237060547,24.75,24.420000076293945,24.59000015258789,41079000.0 2009-08-27,24.690000534057617,24.780000686645508,24.299999237060547,24.40999984741211,45495600.0 2009-08-28,24.68000030517578,25.489999771118164,24.610000610351562,25.06999969482422,55808000.0 2009-08-31,24.649999618530273,24.850000381469727,24.290000915527344,24.56999969482422,49592800.0 2009-09-01,24.0,24.739999771118164,23.899999618530273,24.350000381469727,62608500.0 2009-09-02,23.860000610351562,24.139999389648438,23.780000686645508,23.81999969482422,40771300.0 2009-09-03,24.110000610351562,24.139999389648438,23.760000228881836,23.90999984741211,34120000.0 2009-09-04,24.6200008392334,24.799999237060547,24.079999923706055,24.09000015258789,44999700.0 2009-09-08,24.81999969482422,24.84000015258789,24.40999984741211,24.6200008392334,53737100.0 2009-09-09,24.780000686645508,24.950000762939453,24.670000076293945,24.739999771118164,49900300.0 2009-09-10,25.0,25.049999237060547,24.649999618530273,24.799999237060547,46256000.0 2009-09-11,24.860000610351562,25.170000076293945,24.809999465942383,24.93000030517578,54303500.0 2009-09-14,25.0,25.09000015258789,24.639999389648438,24.649999618530273,42806800.0 2009-09-15,25.200000762939453,25.270000457763672,24.860000610351562,24.969999313354492,44716600.0 2009-09-16,25.200000762939453,25.350000381469727,24.950000762939453,25.25,50055800.0 2009-09-17,25.299999237060547,25.3799991607666,25.059999465942383,25.059999465942383,42428800.0 2009-09-18,25.260000228881836,25.479999542236328,25.100000381469727,25.459999084472656,68016500.0 2009-09-21,25.299999237060547,25.3700008392334,25.100000381469727,25.110000610351562,28878700.0 2009-09-22,25.770000457763672,25.81999969482422,25.290000915527344,25.399999618530273,61376700.0 2009-09-23,25.709999084472656,26.25,25.639999389648438,25.920000076293945,60599900.0 2009-09-24,25.940000534057617,26.110000610351562,25.65999984741211,25.920000076293945,56302900.0 2009-09-25,25.549999237060547,25.81999969482422,25.520000457763672,25.690000534057617,50158900.0 2009-09-28,25.829999923706055,26.15999984741211,25.600000381469727,25.600000381469727,44358000.0 2009-09-29,25.75,25.959999084472656,25.690000534057617,25.90999984741211,39050300.0 2009-09-30,25.719999313354492,25.989999771118164,25.3799991607666,25.760000228881836,63533400.0 2009-10-01,24.8799991607666,25.469999313354492,24.799999237060547,25.40999984741211,75958100.0 2009-10-02,24.959999084472656,25.09000015258789,24.43000030517578,24.459999084472656,51219700.0 2009-10-05,24.639999389648438,25.059999465942383,24.520000457763672,24.979999542236328,60804900.0 2009-10-06,25.110000610351562,25.209999084472656,24.65999984741211,24.68000030517578,48795300.0 2009-10-07,25.100000381469727,25.18000030517578,24.8799991607666,24.989999771118164,38472700.0 2009-10-08,25.670000076293945,25.899999618530273,25.219999313354492,25.440000534057617,60521300.0 2009-10-09,25.549999237060547,25.790000915527344,25.459999084472656,25.56999969482422,39520000.0 2009-10-12,25.719999313354492,25.889999389648438,25.549999237060547,25.65999984741211,29145800.0 2009-10-13,25.809999465942383,25.940000534057617,25.520000457763672,25.59000015258789,37749000.0 2009-10-14,25.959999084472656,26.200000762939453,25.81999969482422,26.139999389648438,45365500.0 2009-10-15,26.709999084472656,26.709999084472656,25.899999618530273,25.899999618530273,65620100.0 2009-10-16,26.5,26.6299991607666,26.100000381469727,26.450000762939453,56500900.0 2009-10-19,26.360000610351562,26.579999923706055,26.25,26.489999771118164,48143200.0 2009-10-20,26.3700008392334,26.510000228881836,25.940000534057617,26.420000076293945,54604700.0 2009-10-21,26.579999923706055,26.75,26.389999389648438,26.459999084472656,61672700.0 2009-10-22,26.59000015258789,26.719999313354492,26.1299991607666,26.559999465942383,61600000.0 2009-10-23,28.020000457763672,29.350000381469727,27.8799991607666,29.200000762939453,281761000.0 2009-10-26,28.68000030517578,29.020000457763672,28.110000610351562,28.1299991607666,124149700.0 2009-10-27,28.59000015258789,28.8799991607666,28.440000534057617,28.729999542236328,69685800.0 2009-10-28,28.020000457763672,28.770000457763672,27.950000762939453,28.239999771118164,73542400.0 2009-10-29,28.219999313354492,28.40999984741211,27.850000381469727,28.06999969482422,65225500.0 2009-10-30,27.729999542236328,28.399999618530273,27.65999984741211,28.030000686645508,73371800.0 2009-11-02,27.8799991607666,28.049999237060547,27.40999984741211,27.700000762939453,62428900.0 2009-11-03,27.530000686645508,27.739999771118164,27.43000030517578,27.639999389648438,50294800.0 2009-11-04,28.059999465942383,28.389999389648438,27.6200008392334,27.690000534057617,63898400.0 2009-11-05,28.469999313354492,28.739999771118164,28.280000686645508,28.520000457763672,52681700.0 2009-11-06,28.520000457763672,28.6299991607666,28.200000762939453,28.3799991607666,38908500.0 2009-11-09,28.989999771118164,29.0,28.530000686645508,28.6200008392334,57518000.0 2009-11-10,29.010000228881836,29.280000686645508,28.809999465942383,28.899999618530273,65881100.0 2009-11-11,29.1200008392334,29.299999237060547,29.020000457763672,29.079999923706055,49693400.0 2009-11-12,29.360000610351562,29.489999771118164,29.0,29.010000228881836,55352400.0 2009-11-13,29.6299991607666,29.790000915527344,29.3700008392334,29.469999313354492,53037600.0 2009-11-16,29.540000915527344,29.799999237060547,29.3700008392334,29.610000610351562,54129500.0 2009-11-17,30.0,30.0,29.469999313354492,29.5,75648900.0 2009-11-18,30.110000610351562,30.139999389648438,29.809999465942383,30.0,59431200.0 2009-11-19,29.780000686645508,30.0,29.700000762939453,29.989999771118164,51967700.0 2009-11-20,29.6200008392334,29.770000457763672,29.43000030517578,29.65999984741211,42647100.0 2009-11-23,29.940000534057617,30.010000228881836,29.700000762939453,29.84000015258789,41832700.0 2009-11-24,29.90999984741211,29.989999771118164,29.75,29.950000762939453,37341400.0 2009-11-25,29.790000915527344,29.860000610351562,29.579999923706055,29.809999465942383,32033500.0 2009-11-27,29.219999313354492,29.389999389648438,28.75,29.110000610351562,29357900.0 2009-11-30,29.40999984741211,29.450000762939453,29.0,29.149999618530273,44172000.0 2009-12-01,30.010000228881836,30.049999237060547,29.40999984741211,29.520000457763672,49904200.0 2009-12-02,29.780000686645508,29.989999771118164,29.649999618530273,29.899999618530273,36308600.0 2009-12-03,29.829999923706055,30.200000762939453,29.760000228881836,29.84000015258789,43095200.0 2009-12-04,29.979999542236328,30.3700008392334,29.829999923706055,30.049999237060547,58810700.0 2009-12-07,29.790000915527344,30.079999923706055,29.68000030517578,29.780000686645508,38082700.0 2009-12-08,29.56999969482422,29.739999771118164,29.3799991607666,29.520000457763672,37402200.0 2009-12-09,29.709999084472656,29.809999465942383,29.25,29.469999313354492,44713300.0 2009-12-10,29.8700008392334,29.959999084472656,29.65999984741211,29.709999084472656,45940200.0 2009-12-11,29.850000381469727,30.0,29.790000915527344,29.969999313354492,43744200.0 2009-12-14,30.110000610351562,30.15999984741211,29.899999618530273,29.90999984741211,34651200.0 2009-12-15,30.020000457763672,30.209999084472656,29.8799991607666,29.889999389648438,49473200.0 2009-12-16,30.100000381469727,30.40999984741211,30.040000915527344,30.06999969482422,55737800.0 2009-12-17,29.600000381469727,29.959999084472656,29.56999969482422,29.950000762939453,43691200.0 2009-12-18,30.360000610351562,30.450000762939453,29.799999237060547,29.84000015258789,94118000.0 2009-12-21,30.520000457763672,30.84000015258789,30.3700008392334,30.399999618530273,40129100.0 2009-12-22,30.81999969482422,30.93000030517578,30.540000915527344,30.600000381469727,36321000.0 2009-12-23,30.920000076293945,30.950000762939453,30.690000534057617,30.709999084472656,28362700.0 2009-12-24,31.0,31.0,30.760000228881836,30.8799991607666,11083900.0 2009-12-28,31.170000076293945,31.18000030517578,30.889999389648438,31.0,25384000.0 2009-12-29,31.389999389648438,31.5,31.229999542236328,31.350000381469727,29716200.0 2009-12-30,30.959999084472656,31.290000915527344,30.799999237060547,31.149999618530273,42006200.0 2009-12-31,30.479999542236328,30.989999771118164,30.479999542236328,30.979999542236328,31929700.0 2010-01-04,30.950000762939453,31.100000381469727,30.59000015258789,30.6200008392334,38409100.0 2010-01-05,30.959999084472656,31.100000381469727,30.639999389648438,30.850000381469727,49749600.0 2010-01-06,30.770000457763672,31.079999923706055,30.520000457763672,30.8799991607666,58182400.0 2010-01-07,30.450000762939453,30.700000762939453,30.190000534057617,30.6299991607666,50559700.0 2010-01-08,30.65999984741211,30.8799991607666,30.239999771118164,30.280000686645508,51197400.0 2010-01-11,30.270000457763672,30.760000228881836,30.1200008392334,30.709999084472656,68754700.0 2010-01-12,30.06999969482422,30.399999618530273,29.90999984741211,30.149999618530273,65912100.0 2010-01-13,30.350000381469727,30.520000457763672,30.010000228881836,30.260000228881836,51863500.0 2010-01-14,30.959999084472656,31.100000381469727,30.260000228881836,30.309999465942383,63228100.0 2010-01-15,30.860000610351562,31.239999771118164,30.709999084472656,31.079999923706055,79913200.0 2010-01-19,31.100000381469727,31.239999771118164,30.68000030517578,30.75,46575700.0 2010-01-20,30.59000015258789,30.940000534057617,30.309999465942383,30.809999465942383,54849500.0 2010-01-21,30.010000228881836,30.719999313354492,30.0,30.610000610351562,73086700.0 2010-01-22,28.959999084472656,30.200000762939453,28.84000015258789,30.0,102004600.0 2010-01-25,29.31999969482422,29.65999984741211,29.100000381469727,29.239999771118164,63373000.0 2010-01-26,29.5,29.850000381469727,29.09000015258789,29.200000762939453,66639900.0 2010-01-27,29.670000076293945,29.81999969482422,29.020000457763672,29.350000381469727,63949500.0 2010-01-28,29.15999984741211,29.8700008392334,28.889999389648438,29.84000015258789,117513700.0 2010-01-29,28.18000030517578,29.920000076293945,27.65999984741211,29.899999618530273,193888500.0 2010-02-01,28.40999984741211,28.479999542236328,27.920000076293945,28.389999389648438,85931100.0 2010-02-02,28.459999084472656,28.5,28.139999389648438,28.3700008392334,54413700.0 2010-02-03,28.6299991607666,28.790000915527344,28.1200008392334,28.260000228881836,61397900.0 2010-02-04,27.84000015258789,28.5,27.809999465942383,28.3799991607666,77850000.0 2010-02-05,28.020000457763672,28.280000686645508,27.56999969482422,28.0,80960100.0 2010-02-08,27.719999313354492,28.079999923706055,27.56999969482422,28.010000228881836,52820600.0 2010-02-09,28.010000228881836,28.34000015258789,27.75,27.969999313354492,59195800.0 2010-02-10,27.989999771118164,28.239999771118164,27.84000015258789,28.030000686645508,48591300.0 2010-02-11,28.1200008392334,28.399999618530273,27.700000762939453,27.93000030517578,65993700.0 2010-02-12,27.93000030517578,28.059999465942383,27.579999923706055,27.809999465942383,81117200.0 2010-02-16,28.350000381469727,28.3700008392334,28.020000457763672,28.1299991607666,51935600.0 2010-02-17,28.59000015258789,28.649999618530273,28.360000610351562,28.530000686645508,45882900.0 2010-02-18,28.969999313354492,29.030000686645508,28.510000228881836,28.59000015258789,42856500.0 2010-02-19,28.770000457763672,28.920000076293945,28.690000534057617,28.790000915527344,44451800.0 2010-02-22,28.729999542236328,28.940000534057617,28.649999618530273,28.84000015258789,36707100.0 2010-02-23,28.329999923706055,28.829999923706055,28.09000015258789,28.68000030517578,52266200.0 2010-02-24,28.6299991607666,28.790000915527344,28.3799991607666,28.520000457763672,43165900.0 2010-02-25,28.600000381469727,28.649999618530273,28.020000457763672,28.270000457763672,48735300.0 2010-02-26,28.670000076293945,28.850000381469727,28.510000228881836,28.649999618530273,40370600.0 2010-03-01,29.020000457763672,29.049999237060547,28.530000686645508,28.770000457763672,43805400.0 2010-03-02,28.459999084472656,29.299999237060547,28.239999771118164,29.079999923706055,93123900.0 2010-03-03,28.459999084472656,28.610000610351562,28.350000381469727,28.510000228881836,48442100.0 2010-03-04,28.6299991607666,28.649999618530273,28.270000457763672,28.459999084472656,42890600.0 2010-03-05,28.59000015258789,28.68000030517578,28.420000076293945,28.65999984741211,56001800.0 2010-03-08,28.6299991607666,28.93000030517578,28.5,28.520000457763672,39414500.0 2010-03-09,28.799999237060547,29.110000610351562,28.549999237060547,28.559999465942383,50271600.0 2010-03-10,28.969999313354492,29.110000610351562,28.799999237060547,28.860000610351562,44891400.0 2010-03-11,29.18000030517578,29.190000534057617,28.850000381469727,28.889999389648438,35349700.0 2010-03-12,29.270000457763672,29.3799991607666,29.040000915527344,29.31999969482422,31700200.0 2010-03-15,29.290000915527344,29.3700008392334,29.010000228881836,29.18000030517578,37512000.0 2010-03-16,29.3700008392334,29.489999771118164,29.200000762939453,29.420000076293945,36723500.0 2010-03-17,29.6299991607666,29.8700008392334,29.399999618530273,29.5,50385700.0 2010-03-18,29.610000610351562,29.719999313354492,29.5,29.6299991607666,43845200.0 2010-03-19,29.59000015258789,29.899999618530273,29.350000381469727,29.760000228881836,81332100.0 2010-03-22,29.600000381469727,29.700000762939453,29.389999389648438,29.5,37718200.0 2010-03-23,29.8799991607666,29.899999618530273,29.40999984741211,29.59000015258789,42026600.0 2010-03-24,29.649999618530273,29.850000381469727,29.600000381469727,29.719999313354492,33987700.0 2010-03-25,30.010000228881836,30.56999969482422,29.799999237060547,29.829999923706055,73168700.0 2010-03-26,29.65999984741211,30.200000762939453,29.59000015258789,30.09000015258789,55595500.0 2010-03-29,29.59000015258789,29.81999969482422,29.549999237060547,29.709999084472656,33336000.0 2010-03-30,29.770000457763672,29.860000610351562,29.5,29.6299991607666,34954800.0 2010-03-31,29.290000915527344,29.719999313354492,29.170000076293945,29.639999389648438,63760000.0 2010-04-01,29.15999984741211,29.540000915527344,28.6200008392334,29.350000381469727,74768100.0 2010-04-05,29.270000457763672,29.43000030517578,29.030000686645508,29.1299991607666,34331200.0 2010-04-06,29.31999969482422,29.579999923706055,28.979999542236328,29.149999618530273,47366800.0 2010-04-07,29.350000381469727,29.559999465942383,29.139999389648438,29.15999984741211,58318800.0 2010-04-08,29.920000076293945,29.979999542236328,29.299999237060547,29.31999969482422,63713800.0 2010-04-09,30.34000015258789,30.40999984741211,29.899999618530273,29.950000762939453,54752500.0 2010-04-12,30.31999969482422,30.489999771118164,30.209999084472656,30.25,37068800.0 2010-04-13,30.450000762939453,30.5,30.1299991607666,30.149999618530273,41374600.0 2010-04-14,30.81999969482422,31.0,30.65999984741211,30.790000915527344,68941200.0 2010-04-15,30.8700008392334,30.950000762939453,30.709999084472656,30.81999969482422,52745400.0 2010-04-16,30.670000076293945,30.979999542236328,30.600000381469727,30.790000915527344,88703100.0 2010-04-19,31.040000915527344,31.25,30.760000228881836,30.770000457763672,64970300.0 2010-04-20,31.360000610351562,31.440000534057617,31.1299991607666,31.219999313354492,52199500.0 2010-04-21,31.329999923706055,31.5,31.229999542236328,31.329999923706055,55343100.0 2010-04-22,31.389999389648438,31.530000686645508,30.899999618530273,31.040000915527344,84847600.0 2010-04-23,30.959999084472656,31.579999923706055,30.649999618530273,31.1200008392334,126766600.0 2010-04-26,31.110000610351562,31.280000686645508,30.860000610351562,31.0,63649300.0 2010-04-27,30.850000381469727,31.25,30.75,30.950000762939453,68730900.0 2010-04-28,30.90999984741211,31.0,30.6200008392334,30.920000076293945,64557900.0 2010-04-29,31.0,31.43000030517578,30.670000076293945,30.93000030517578,52665200.0 2010-04-30,30.540000915527344,31.079999923706055,30.520000457763672,31.06999969482422,63214800.0 2010-05-03,30.860000610351562,31.059999465942383,30.579999923706055,30.670000076293945,43989500.0 2010-05-04,30.1299991607666,30.549999237060547,29.75,30.520000457763672,82085600.0 2010-05-05,29.850000381469727,30.09000015258789,29.690000534057617,29.770000457763672,66833800.0 2010-05-06,28.979999542236328,29.8799991607666,27.90999984741211,29.59000015258789,128613000.0 2010-05-07,28.209999084472656,28.950000762939453,27.31999969482422,28.93000030517578,173718100.0 2010-05-10,28.940000534057617,29.479999542236328,28.709999084472656,29.010000228881836,86653300.0 2010-05-11,28.8799991607666,29.649999618530273,28.56999969482422,28.68000030517578,63789400.0 2010-05-12,29.440000534057617,29.579999923706055,28.920000076293945,28.979999542236328,47146800.0 2010-05-13,29.239999771118164,29.729999542236328,29.18000030517578,29.260000228881836,45188800.0 2010-05-14,28.93000030517578,29.209999084472656,28.639999389648438,29.200000762939453,63334000.0 2010-05-17,28.940000534057617,29.229999542236328,28.450000762939453,29.1200008392334,46053300.0 2010-05-18,28.600000381469727,29.0,28.399999618530273,28.8700008392334,52690600.0 2010-05-19,28.239999771118164,28.690000534057617,27.790000915527344,28.520000457763672,61746700.0 2010-05-20,27.110000610351562,27.84000015258789,27.040000915527344,27.649999618530273,87991100.0 2010-05-21,26.84000015258789,27.110000610351562,26.440000534057617,26.6299991607666,117596300.0 2010-05-24,26.270000457763672,26.860000610351562,26.260000228881836,26.850000381469727,73711700.0 2010-05-25,26.06999969482422,26.329999923706055,25.3799991607666,25.649999618530273,98373600.0 2010-05-26,25.010000228881836,26.610000610351562,24.559999465942383,26.229999542236328,176684100.0 2010-05-27,26.0,26.360000610351562,25.729999542236328,25.729999542236328,136433600.0 2010-05-28,25.799999237060547,26.1200008392334,25.65999984741211,25.84000015258789,67496900.0 2010-06-01,25.889999389648438,26.309999465942383,25.520000457763672,25.530000686645508,76152400.0 2010-06-02,26.459999084472656,26.479999542236328,25.729999542236328,26.059999465942383,65718800.0 2010-06-03,26.860000610351562,26.93000030517578,26.40999984741211,26.549999237060547,67837000.0 2010-06-04,25.790000915527344,26.56999969482422,25.6200008392334,26.100000381469727,89832200.0 2010-06-07,25.290000915527344,25.829999923706055,25.239999771118164,25.81999969482422,80456200.0 2010-06-08,25.110000610351562,25.260000228881836,24.649999618530273,25.25,87355000.0 2010-06-09,24.790000915527344,25.520000457763672,24.75,25.219999313354492,87794000.0 2010-06-10,25.0,25.149999618530273,24.780000686645508,25.1299991607666,78930900.0 2010-06-11,25.65999984741211,25.719999313354492,24.770000457763672,25.040000915527344,68057700.0 2010-06-14,25.5,25.959999084472656,25.469999313354492,25.860000610351562,50972400.0 2010-06-15,26.579999923706055,26.649999618530273,25.739999771118164,25.75,81641500.0 2010-06-16,26.31999969482422,26.579999923706055,26.229999542236328,26.469999313354492,48698000.0 2010-06-17,26.3700008392334,26.670000076293945,26.040000915527344,26.559999465942383,47995500.0 2010-06-18,26.440000534057617,26.530000686645508,26.170000076293945,26.3700008392334,52075600.0 2010-06-21,25.950000762939453,26.889999389648438,25.889999389648438,26.780000686645508,54625300.0 2010-06-22,25.770000457763672,26.450000762939453,25.760000228881836,26.15999984741211,55985400.0 2010-06-23,25.309999465942383,25.780000686645508,25.219999313354492,25.780000686645508,61466200.0 2010-06-24,25.0,25.719999313354492,24.93000030517578,25.459999084472656,85243400.0 2010-06-25,24.530000686645508,25.110000610351562,24.309999465942383,25.049999237060547,156256700.0 2010-06-28,24.309999465942383,24.610000610351562,24.1200008392334,24.510000228881836,73784800.0 2010-06-29,23.309999465942383,24.200000762939453,23.110000610351562,24.1299991607666,119882100.0 2010-06-30,23.010000228881836,23.68000030517578,22.950000762939453,23.299999237060547,81050500.0 2010-07-01,23.15999984741211,23.31999969482422,22.729999542236328,23.09000015258789,92239400.0 2010-07-02,23.270000457763672,23.479999542236328,23.049999237060547,23.360000610351562,62485100.0 2010-07-06,23.81999969482422,24.09000015258789,23.579999923706055,23.700000762939453,73592000.0 2010-07-07,24.299999237060547,24.31999969482422,23.610000610351562,23.81999969482422,79965300.0 2010-07-08,24.40999984741211,24.6200008392334,23.969999313354492,24.600000381469727,50758100.0 2010-07-09,24.270000457763672,24.40999984741211,24.149999618530273,24.329999923706055,53806100.0 2010-07-12,24.829999923706055,24.889999389648438,24.420000076293945,24.43000030517578,49854200.0 2010-07-13,25.1299991607666,25.299999237060547,24.899999618530273,25.139999389648438,61928700.0 2010-07-14,25.440000534057617,25.610000610351562,25.1200008392334,25.5,72808100.0 2010-07-15,25.510000228881836,25.59000015258789,24.979999542236328,25.5,56934700.0 2010-07-16,24.889999389648438,25.639999389648438,24.8799991607666,25.510000228881836,65064800.0 2010-07-19,25.229999542236328,25.299999237060547,24.90999984741211,24.959999084472656,38181800.0 2010-07-20,25.479999542236328,25.479999542236328,24.700000762939453,24.860000610351562,45530700.0 2010-07-21,25.1200008392334,25.649999618530273,24.979999542236328,25.600000381469727,73297300.0 2010-07-22,25.84000015258789,25.989999771118164,25.469999313354492,25.510000228881836,73016400.0 2010-07-23,25.809999465942383,26.020000457763672,25.25,25.84000015258789,108520100.0 2010-07-26,26.100000381469727,26.200000762939453,25.799999237060547,25.860000610351562,67249900.0 2010-07-27,26.15999984741211,26.239999771118164,25.959999084472656,26.139999389648438,60672100.0 2010-07-28,25.950000762939453,26.190000534057617,25.829999923706055,26.06999969482422,69704800.0 2010-07-29,26.030000686645508,26.40999984741211,25.600000381469727,26.1299991607666,69446200.0 2010-07-30,25.809999465942383,25.84000015258789,25.350000381469727,25.75,83534800.0 2010-08-02,26.329999923706055,26.3799991607666,25.75,25.989999771118164,55044600.0 2010-08-03,26.15999984741211,26.350000381469727,25.969999313354492,26.200000762939453,56877700.0 2010-08-04,25.729999542236328,26.239999771118164,25.440000534057617,26.149999618530273,78531900.0 2010-08-05,25.3700008392334,25.579999923706055,25.209999084472656,25.489999771118164,64922100.0 2010-08-06,25.549999237060547,25.559999465942383,25.020000457763672,25.18000030517578,55982100.0 2010-08-09,25.610000610351562,25.729999542236328,25.3700008392334,25.549999237060547,57096500.0 2010-08-10,25.06999969482422,25.34000015258789,24.8799991607666,25.329999923706055,87257700.0 2010-08-11,24.860000610351562,24.899999618530273,24.559999465942383,24.68000030517578,76746900.0 2010-08-12,24.489999771118164,24.68000030517578,24.360000610351562,24.420000076293945,70240500.0 2010-08-13,24.399999618530273,24.670000076293945,24.239999771118164,24.350000381469727,45263500.0 2010-08-16,24.5,24.610000610351562,24.299999237060547,24.360000610351562,40909700.0 2010-08-17,24.709999084472656,24.959999084472656,24.600000381469727,24.709999084472656,52912600.0 2010-08-18,24.81999969482422,24.950000762939453,24.40999984741211,24.68000030517578,46818900.0 2010-08-19,24.440000534057617,24.739999771118164,24.209999084472656,24.6200008392334,54064600.0 2010-08-20,24.229999542236328,24.399999618530273,24.200000762939453,24.309999465942383,49560100.0 2010-08-23,24.280000686645508,24.639999389648438,24.239999771118164,24.440000534057617,51643000.0 2010-08-24,24.040000915527344,24.350000381469727,24.0,24.09000015258789,66522500.0 2010-08-25,24.100000381469727,24.219999313354492,23.8700008392334,24.0,47404800.0 2010-08-26,23.81999969482422,24.190000534057617,23.790000915527344,24.09000015258789,49105300.0 2010-08-27,23.93000030517578,24.020000457763672,23.510000228881836,23.8799991607666,60939400.0 2010-08-30,23.639999389648438,23.81999969482422,23.600000381469727,23.739999771118164,45453100.0 2010-08-31,23.469999313354492,23.729999542236328,23.31999969482422,23.600000381469727,66074600.0 2010-09-01,23.899999618530273,23.950000762939453,23.540000915527344,23.670000076293945,65235900.0 2010-09-02,23.940000534057617,23.950000762939453,23.709999084472656,23.8799991607666,48837100.0 2010-09-03,24.290000915527344,24.450000762939453,24.200000762939453,24.239999771118164,64189100.0 2010-09-07,23.959999084472656,24.299999237060547,23.920000076293945,24.100000381469727,51928700.0 2010-09-08,23.93000030517578,24.200000762939453,23.739999771118164,24.06999969482422,65512400.0 2010-09-09,24.010000228881836,24.209999084472656,23.989999771118164,24.190000534057617,46028900.0 2010-09-10,23.850000381469727,24.030000686645508,23.790000915527344,23.979999542236328,58284300.0 2010-09-13,25.110000610351562,25.290000915527344,24.09000015258789,24.200000762939453,114680400.0 2010-09-14,25.030000686645508,25.350000381469727,24.889999389648438,25.040000915527344,87160400.0 2010-09-15,25.1200008392334,25.219999313354492,24.920000076293945,25.100000381469727,56201900.0 2010-09-16,25.329999923706055,25.3700008392334,25.049999237060547,25.059999465942383,44548300.0 2010-09-17,25.219999313354492,25.530000686645508,25.079999923706055,25.399999618530273,70341600.0 2010-09-20,25.43000030517578,25.520000457763672,25.110000610351562,25.280000686645508,49838700.0 2010-09-21,25.149999618530273,25.420000076293945,25.079999923706055,25.420000076293945,52675700.0 2010-09-22,24.610000610351562,24.969999313354492,24.360000610351562,24.889999389648438,94299400.0 2010-09-23,24.43000030517578,24.59000015258789,24.360000610351562,24.510000228881836,46201800.0 2010-09-24,24.780000686645508,24.799999237060547,24.579999923706055,24.639999389648438,51948800.0 2010-09-27,24.729999542236328,24.989999771118164,24.59000015258789,24.850000381469727,43603300.0 2010-09-28,24.68000030517578,24.899999618530273,24.350000381469727,24.799999237060547,56041200.0 2010-09-29,24.5,24.65999984741211,24.399999618530273,24.6299991607666,44318900.0 2010-09-30,24.489999771118164,24.829999923706055,24.360000610351562,24.610000610351562,61262700.0 2010-10-01,24.3799991607666,24.81999969482422,24.299999237060547,24.770000457763672,62672300.0 2010-10-04,23.90999984741211,23.989999771118164,23.780000686645508,23.959999084472656,98143400.0 2010-10-05,24.350000381469727,24.450000762939453,23.90999984741211,24.059999465942383,78152900.0 2010-10-06,24.43000030517578,24.540000915527344,24.1299991607666,24.31999969482422,50489700.0 2010-10-07,24.530000686645508,24.75,24.280000686645508,24.6200008392334,50096100.0 2010-10-08,24.56999969482422,24.649999618530273,24.3700008392334,24.6200008392334,41327800.0 2010-10-11,24.59000015258789,24.739999771118164,24.5,24.739999771118164,27587800.0 2010-10-12,24.829999923706055,24.93000030517578,24.43000030517578,24.649999618530273,50141500.0 2010-10-13,25.34000015258789,25.540000915527344,24.889999389648438,25.020000457763672,75336500.0 2010-10-14,25.229999542236328,25.34000015258789,25.0,25.290000915527344,51949100.0 2010-10-15,25.540000915527344,25.549999237060547,25.229999542236328,25.360000610351562,68954800.0 2010-10-18,25.81999969482422,25.950000762939453,25.450000762939453,25.59000015258789,48330500.0 2010-10-19,25.100000381469727,25.3700008392334,24.950000762939453,25.270000457763672,66150900.0 2010-10-20,25.309999465942383,25.399999618530273,25.100000381469727,25.260000228881836,56283600.0 2010-10-21,25.420000076293945,25.540000915527344,25.049999237060547,25.399999618530273,50032400.0 2010-10-22,25.3799991607666,25.540000915527344,25.270000457763672,25.520000457763672,25837900.0 2010-10-25,25.190000534057617,25.350000381469727,25.170000076293945,25.239999771118164,50912400.0 2010-10-26,25.899999618530273,25.969999313354492,25.059999465942383,25.1200008392334,69304200.0 2010-10-27,26.049999237060547,26.110000610351562,25.6200008392334,25.790000915527344,64805500.0 2010-10-28,26.280000686645508,26.3799991607666,25.920000076293945,26.209999084472656,80730300.0 2010-10-29,26.670000076293945,27.200000762939453,26.479999542236328,27.149999618530273,114193200.0 2010-11-01,26.950000762939453,27.219999313354492,26.700000762939453,26.8799991607666,61912100.0 2010-11-02,27.389999389648438,27.420000076293945,27.020000457763672,27.059999465942383,54402100.0 2010-11-03,27.030000686645508,27.489999771118164,26.959999084472656,27.459999084472656,110255300.0 2010-11-04,27.139999389648438,27.43000030517578,27.010000228881836,27.40999984741211,93599300.0 2010-11-05,26.850000381469727,27.190000534057617,26.530000686645508,27.170000076293945,110953700.0 2010-11-08,26.809999465942383,28.8700008392334,26.579999923706055,26.68000030517578,71670800.0 2010-11-09,26.950000762939453,27.110000610351562,26.709999084472656,26.809999465942383,58538600.0 2010-11-10,26.940000534057617,27.079999923706055,26.809999465942383,27.010000228881836,52277300.0 2010-11-11,26.68000030517578,26.719999313354492,26.280000686645508,26.68000030517578,62073100.0 2010-11-12,26.270000457763672,26.520000457763672,26.100000381469727,26.469999313354492,64962200.0 2010-11-15,26.200000762939453,26.5,26.170000076293945,26.329999923706055,51794600.0 2010-11-16,25.809999465942383,26.040000915527344,25.649999618530273,26.040000915527344,65339200.0 2010-11-17,25.56999969482422,25.90999984741211,25.549999237060547,25.899999618530273,58299700.0 2010-11-18,25.84000015258789,26.079999923706055,25.610000610351562,25.709999084472656,59514000.0 2010-11-19,25.690000534057617,25.829999923706055,25.600000381469727,25.799999237060547,52423200.0 2010-11-22,25.729999542236328,25.739999771118164,25.440000534057617,25.649999618530273,53350500.0 2010-11-23,25.1200008392334,25.600000381469727,25.09000015258789,25.56999969482422,69742500.0 2010-11-24,25.3700008392334,25.459999084472656,25.15999984741211,25.200000762939453,56825900.0 2010-11-26,25.25,25.40999984741211,25.170000076293945,25.209999084472656,21356500.0 2010-11-29,25.309999465942383,25.420000076293945,24.93000030517578,25.190000534057617,56603600.0 2010-11-30,25.260000228881836,25.469999313354492,25.0,25.049999237060547,75282100.0 2010-12-01,26.040000915527344,26.25,25.559999465942383,25.56999969482422,74123500.0 2010-12-02,26.889999389648438,26.979999542236328,26.200000762939453,26.239999771118164,91759200.0 2010-12-03,27.020000457763672,27.059999465942383,26.780000686645508,26.809999465942383,52622000.0 2010-12-06,26.84000015258789,26.979999542236328,26.760000228881836,26.93000030517578,36264200.0 2010-12-07,26.8700008392334,27.1299991607666,26.850000381469727,27.079999923706055,57860500.0 2010-12-08,27.229999542236328,27.239999771118164,26.799999237060547,26.829999923706055,41666800.0 2010-12-09,27.079999923706055,27.34000015258789,27.010000228881836,27.280000686645508,47148300.0 2010-12-10,27.34000015258789,27.399999618530273,27.110000610351562,27.190000534057617,37625800.0 2010-12-13,27.25,27.450000762939453,27.170000076293945,27.270000457763672,47943900.0 2010-12-14,27.6200008392334,27.75,27.260000228881836,27.309999465942383,64070500.0 2010-12-15,27.850000381469727,27.989999771118164,27.530000686645508,27.530000686645508,69634200.0 2010-12-16,27.989999771118164,27.989999771118164,27.65999984741211,27.760000228881836,57680200.0 2010-12-17,27.899999618530273,28.09000015258789,27.75,27.920000076293945,87456500.0 2010-12-20,27.809999465942383,27.989999771118164,27.68000030517578,27.950000762939453,52811000.0 2010-12-21,28.06999969482422,28.139999389648438,27.760000228881836,27.850000381469727,38153000.0 2010-12-22,28.190000534057617,28.399999618530273,27.979999542236328,28.010000228881836,42252300.0 2010-12-23,28.299999237060547,28.31999969482422,27.959999084472656,27.969999313354492,24902500.0 2010-12-27,28.06999969482422,28.200000762939453,27.8799991607666,28.1200008392334,21652800.0 2010-12-28,28.010000228881836,28.170000076293945,27.959999084472656,27.969999313354492,23042200.0 2010-12-29,27.969999313354492,28.1200008392334,27.8799991607666,27.940000534057617,19502500.0 2010-12-30,27.850000381469727,28.0,27.780000686645508,27.920000076293945,20786100.0 2010-12-31,27.90999984741211,27.920000076293945,27.6299991607666,27.799999237060547,24752000.0 2011-01-03,27.979999542236328,28.18000030517578,27.920000076293945,28.049999237060547,53443800.0 2011-01-04,28.09000015258789,28.170000076293945,27.850000381469727,27.940000534057617,54405600.0 2011-01-05,28.0,28.010000228881836,27.770000457763672,27.899999618530273,58998700.0 2011-01-06,28.81999969482422,28.850000381469727,27.860000610351562,28.040000915527344,88026300.0 2011-01-07,28.600000381469727,28.739999771118164,28.25,28.639999389648438,73762000.0 2011-01-10,28.219999313354492,28.399999618530273,28.040000915527344,28.260000228881836,57573600.0 2011-01-11,28.110000610351562,28.25,28.049999237060547,28.200000762939453,50298900.0 2011-01-12,28.549999237060547,28.59000015258789,28.06999969482422,28.1200008392334,52631100.0 2011-01-13,28.190000534057617,28.389999389648438,28.010000228881836,28.329999923706055,67077600.0 2011-01-14,28.299999237060547,28.3799991607666,27.90999984741211,28.079999923706055,62688400.0 2011-01-18,28.65999984741211,28.739999771118164,28.139999389648438,28.15999984741211,53322700.0 2011-01-19,28.469999313354492,28.68000030517578,28.270000457763672,28.459999084472656,50005900.0 2011-01-20,28.350000381469727,28.549999237060547,28.1299991607666,28.5,58613600.0 2011-01-21,28.020000457763672,28.43000030517578,28.020000457763672,28.399999618530273,58080300.0 2011-01-24,28.3799991607666,28.559999465942383,27.989999771118164,28.020000457763672,52047800.0 2011-01-25,28.450000762939453,28.450000762939453,28.1200008392334,28.139999389648438,42436600.0 2011-01-26,28.780000686645508,28.989999771118164,28.5,28.510000228881836,74628800.0 2011-01-27,28.8700008392334,29.459999084472656,28.489999771118164,28.75,146938600.0 2011-01-28,27.75,28.93000030517578,27.450000762939453,28.899999618530273,141249400.0 2011-01-31,27.729999542236328,27.899999618530273,27.420000076293945,27.770000457763672,65029000.0 2011-02-01,27.989999771118164,28.059999465942383,27.610000610351562,27.799999237060547,62810700.0 2011-02-02,27.940000534057617,28.110000610351562,27.8799991607666,27.93000030517578,45824000.0 2011-02-03,27.649999618530273,27.969999313354492,27.540000915527344,27.969999313354492,60340100.0 2011-02-04,27.770000457763672,27.84000015258789,27.510000228881836,27.700000762939453,40412200.0 2011-02-07,28.200000762939453,28.34000015258789,27.790000915527344,27.799999237060547,68980900.0 2011-02-08,28.280000686645508,28.34000015258789,28.049999237060547,28.100000381469727,34904200.0 2011-02-09,27.969999313354492,28.260000228881836,27.90999984741211,28.190000534057617,52905100.0 2011-02-10,27.5,27.940000534057617,27.290000915527344,27.93000030517578,76672400.0 2011-02-11,27.25,27.809999465942383,27.06999969482422,27.760000228881836,83939700.0 2011-02-14,27.229999542236328,27.270000457763672,26.950000762939453,27.209999084472656,56766200.0 2011-02-15,26.959999084472656,27.329999923706055,26.950000762939453,27.040000915527344,44116500.0 2011-02-16,27.020000457763672,27.06999969482422,26.600000381469727,27.049999237060547,70817900.0 2011-02-17,27.209999084472656,27.3700008392334,26.90999984741211,26.969999313354492,57207300.0 2011-02-18,27.059999465942383,27.209999084472656,26.989999771118164,27.1299991607666,68667800.0 2011-02-22,26.59000015258789,27.100000381469727,26.520000457763672,26.780000686645508,60889000.0 2011-02-23,26.59000015258789,26.860000610351562,26.43000030517578,26.530000686645508,60234100.0 2011-02-24,26.770000457763672,27.059999465942383,26.5,26.639999389648438,64494200.0 2011-02-25,26.549999237060547,26.950000762939453,26.5,26.90999984741211,53006300.0 2011-02-28,26.579999923706055,26.860000610351562,26.510000228881836,26.690000534057617,51379900.0 2011-03-01,26.15999984741211,26.780000686645508,26.149999618530273,26.600000381469727,60055000.0 2011-03-02,26.079999923706055,26.3700008392334,26.040000915527344,26.110000610351562,48658200.0 2011-03-03,26.200000762939453,26.399999618530273,26.18000030517578,26.260000228881836,68271500.0 2011-03-04,25.950000762939453,26.239999771118164,25.799999237060547,26.219999313354492,70437200.0 2011-03-07,25.719999313354492,26.270000457763672,25.549999237060547,26.1299991607666,64980400.0 2011-03-08,25.90999984741211,26.020000457763672,25.649999618530273,25.770000457763672,50549800.0 2011-03-09,25.889999389648438,25.979999542236328,25.65999984741211,25.809999465942383,39789100.0 2011-03-10,25.40999984741211,25.709999084472656,25.350000381469727,25.6200008392334,66549500.0 2011-03-11,25.68000030517578,25.850000381469727,25.360000610351562,25.40999984741211,49905800.0 2011-03-14,25.690000534057617,25.760000228881836,25.350000381469727,25.489999771118164,54473400.0 2011-03-15,25.389999389648438,25.469999313354492,25.0,25.079999923706055,76067300.0 2011-03-16,24.790000915527344,25.280000686645508,24.68000030517578,25.219999313354492,100725400.0 2011-03-17,24.780000686645508,25.219999313354492,24.75,25.059999465942383,62497000.0 2011-03-18,24.799999237060547,25.18000030517578,24.799999237060547,25.059999465942383,85486700.0 2011-03-21,25.329999923706055,25.579999923706055,25.149999618530273,25.18000030517578,46878100.0 2011-03-22,25.299999237060547,25.459999084472656,25.229999542236328,25.299999237060547,30895600.0 2011-03-23,25.540000915527344,25.610000610351562,25.18000030517578,25.229999542236328,43969000.0 2011-03-24,25.809999465942383,25.8700008392334,25.5,25.600000381469727,38696700.0 2011-03-25,25.6200008392334,25.950000762939453,25.59000015258789,25.93000030517578,57029800.0 2011-03-28,25.40999984741211,25.719999313354492,25.3799991607666,25.65999984741211,48973200.0 2011-03-29,25.489999771118164,25.520000457763672,25.299999237060547,25.34000015258789,40763500.0 2011-03-30,25.610000610351562,25.719999313354492,25.5,25.600000381469727,41999300.0 2011-03-31,25.389999389648438,25.68000030517578,25.34000015258789,25.600000381469727,63233700.0 2011-04-01,25.479999542236328,25.530000686645508,25.309999465942383,25.530000686645508,63114200.0 2011-04-04,25.549999237060547,25.65999984741211,25.40999984741211,25.450000762939453,35433700.0 2011-04-05,25.780000686645508,26.18000030517578,25.739999771118164,25.81999969482422,73651100.0 2011-04-06,26.149999618530273,26.309999465942383,25.860000610351562,25.979999542236328,65581400.0 2011-04-07,26.200000762939453,26.260000228881836,25.969999313354492,26.190000534057617,46134700.0 2011-04-08,26.06999969482422,26.280000686645508,25.959999084472656,26.170000076293945,39887600.0 2011-04-11,25.979999542236328,26.25,25.799999237060547,26.190000534057617,34286300.0 2011-04-12,25.639999389648438,25.850000381469727,25.549999237060547,25.829999923706055,36920400.0 2011-04-13,25.6299991607666,25.8700008392334,25.559999465942383,25.649999618530273,38144700.0 2011-04-14,25.420000076293945,25.440000534057617,25.09000015258789,25.420000076293945,55239900.0 2011-04-15,25.3700008392334,25.559999465942383,25.18000030517578,25.459999084472656,65080400.0 2011-04-18,25.079999923706055,25.280000686645508,24.719999313354492,25.100000381469727,58045100.0 2011-04-19,25.149999618530273,25.170000076293945,24.8700008392334,25.0,38892400.0 2011-04-20,25.760000228881836,26.0,25.510000228881836,25.540000915527344,61608600.0 2011-04-21,25.520000457763672,25.889999389648438,25.360000610351562,25.790000915527344,46892300.0 2011-04-25,25.610000610351562,25.6200008392334,25.34000015258789,25.559999465942383,33525100.0 2011-04-26,26.190000534057617,26.440000534057617,25.670000076293945,25.739999771118164,69200000.0 2011-04-27,26.3799991607666,26.389999389648438,26.1299991607666,26.299999237060547,52689000.0 2011-04-28,26.709999084472656,26.8700008392334,26.399999618530273,26.459999084472656,80200000.0 2011-04-29,25.920000076293945,26.639999389648438,25.360000610351562,26.549999237060547,319317900.0 2011-05-02,25.65999984741211,26.0,25.479999542236328,25.940000534057617,89825600.0 2011-05-03,25.809999465942383,25.850000381469727,25.489999771118164,25.600000381469727,71892900.0 2011-05-04,26.059999465942383,26.25,25.790000915527344,25.850000381469727,73292300.0 2011-05-05,25.790000915527344,26.079999923706055,25.68000030517578,26.049999237060547,55600000.0 2011-05-06,25.8700008392334,26.219999313354492,25.75,26.06999969482422,55993000.0 2011-05-09,25.829999923706055,25.959999084472656,25.670000076293945,25.799999237060547,38696400.0 2011-05-10,25.670000076293945,25.850000381469727,25.25,25.3799991607666,120798700.0 2011-05-11,25.360000610351562,25.65999984741211,25.209999084472656,25.649999618530273,78600000.0 2011-05-12,25.31999969482422,25.389999389648438,25.100000381469727,25.350000381469727,77400000.0 2011-05-13,25.030000686645508,25.31999969482422,24.950000762939453,25.280000686645508,66812300.0 2011-05-16,24.56999969482422,25.06999969482422,24.5,24.959999084472656,91350900.0 2011-05-17,24.520000457763672,24.700000762939453,24.270000457763672,24.399999618530273,82882100.0 2011-05-18,24.690000534057617,24.739999771118164,24.25,24.530000686645508,53931100.0 2011-05-19,24.719999313354492,24.8799991607666,24.5,24.850000381469727,37783600.0 2011-05-20,24.489999771118164,24.8700008392334,24.440000534057617,24.719999313354492,45451500.0 2011-05-23,24.170000076293945,24.25,24.030000686645508,24.209999084472656,52692500.0 2011-05-24,24.149999618530273,24.290000915527344,24.040000915527344,24.200000762939453,47691800.0 2011-05-25,24.190000534057617,24.309999465942383,24.15999984741211,24.170000076293945,34904200.0 2011-05-26,24.670000076293945,25.030000686645508,24.31999969482422,24.350000381469727,78016600.0 2011-05-27,24.760000228881836,24.899999618530273,24.649999618530273,24.68000030517578,50251000.0 2011-05-31,25.010000228881836,25.059999465942383,24.700000762939453,24.959999084472656,60196300.0 2011-06-01,24.43000030517578,25.100000381469727,24.3700008392334,24.989999771118164,74033500.0 2011-06-02,24.219999313354492,24.649999618530273,24.18000030517578,24.489999771118164,51487800.0 2011-06-03,23.90999984741211,24.139999389648438,23.84000015258789,24.049999237060547,60697700.0 2011-06-06,24.010000228881836,24.25,23.770000457763672,23.889999389648438,54778700.0 2011-06-07,24.059999465942383,24.170000076293945,23.899999618530273,24.09000015258789,41112600.0 2011-06-08,23.940000534057617,24.020000457763672,23.860000610351562,23.899999618530273,42205000.0 2011-06-09,23.959999084472656,24.040000915527344,23.81999969482422,24.010000228881836,42878700.0 2011-06-10,23.709999084472656,24.020000457763672,23.690000534057617,24.020000457763672,49327200.0 2011-06-13,24.040000915527344,24.190000534057617,23.700000762939453,23.790000915527344,47572500.0 2011-06-14,24.219999313354492,24.450000762939453,24.190000534057617,24.299999237060547,42894500.0 2011-06-15,23.739999771118164,24.010000228881836,23.670000076293945,24.0,49410200.0 2011-06-16,24.0,24.100000381469727,23.649999618530273,23.75,57184100.0 2011-06-17,24.260000228881836,24.299999237060547,23.979999542236328,24.219999313354492,83320400.0 2011-06-20,24.469999313354492,24.65999984741211,24.15999984741211,24.170000076293945,54338400.0 2011-06-21,24.760000228881836,24.860000610351562,24.399999618530273,24.520000457763672,49708700.0 2011-06-22,24.649999618530273,24.809999465942383,24.59000015258789,24.600000381469727,44287300.0 2011-06-23,24.6299991607666,24.649999618530273,24.200000762939453,24.440000534057617,59470400.0 2011-06-24,24.299999237060547,24.540000915527344,24.190000534057617,24.510000228881836,101387200.0 2011-06-27,25.200000762939453,25.459999084472656,24.229999542236328,24.229999542236328,92044200.0 2011-06-28,25.799999237060547,25.920000076293945,25.15999984741211,25.299999237060547,81032100.0 2011-06-29,25.6200008392334,25.709999084472656,25.360000610351562,25.709999084472656,66051000.0 2011-06-30,26.0,26.0,25.65999984741211,25.739999771118164,52535400.0 2011-07-01,26.020000457763672,26.170000076293945,25.84000015258789,25.93000030517578,52906200.0 2011-07-05,26.030000686645508,26.149999618530273,25.899999618530273,26.100000381469727,37805300.0 2011-07-06,26.329999923706055,26.3700008392334,25.959999084472656,25.969999313354492,48744200.0 2011-07-07,26.770000457763672,26.8799991607666,26.360000610351562,26.489999771118164,51946500.0 2011-07-08,26.920000076293945,26.979999542236328,26.510000228881836,26.540000915527344,58320700.0 2011-07-11,26.6299991607666,26.799999237060547,26.489999771118164,26.6200008392334,43999800.0 2011-07-12,26.540000915527344,26.790000915527344,26.34000015258789,26.549999237060547,47319300.0 2011-07-13,26.6299991607666,26.959999084472656,26.510000228881836,26.600000381469727,40861800.0 2011-07-14,26.469999313354492,27.010000228881836,26.360000610351562,26.6200008392334,46382300.0 2011-07-15,26.780000686645508,26.93000030517578,26.469999313354492,26.469999313354492,49132400.0 2011-07-18,26.59000015258789,26.899999618530273,26.260000228881836,26.6299991607666,44501900.0 2011-07-19,27.540000915527344,27.639999389648438,26.780000686645508,26.809999465942383,86730600.0 2011-07-20,27.059999465942383,27.350000381469727,26.979999542236328,27.280000686645508,49795400.0 2011-07-21,27.100000381469727,27.309999465942383,26.649999618530273,27.040000915527344,81737400.0 2011-07-22,27.530000686645508,27.549999237060547,26.68000030517578,26.860000610351562,76380600.0 2011-07-25,27.90999984741211,28.09000015258789,27.190000534057617,27.260000228881836,108482400.0 2011-07-26,28.079999923706055,28.149999618530273,27.780000686645508,27.81999969482422,74636500.0 2011-07-27,27.329999923706055,27.989999771118164,27.200000762939453,27.8799991607666,71488700.0 2011-07-28,27.719999313354492,28.06999969482422,27.209999084472656,27.290000915527344,83761400.0 2011-07-29,27.399999618530273,27.709999084472656,27.260000228881836,27.520000457763672,104394800.0 2011-08-01,27.270000457763672,27.690000534057617,26.75,27.510000228881836,61838400.0 2011-08-02,26.799999237060547,27.450000762939453,26.760000228881836,26.979999542236328,63883100.0 2011-08-03,26.920000076293945,27.0,26.479999542236328,26.829999923706055,64581200.0 2011-08-04,25.940000534057617,26.8700008392334,25.93000030517578,26.530000686645508,92949500.0 2011-08-05,25.68000030517578,26.100000381469727,25.229999542236328,25.969999313354492,112071700.0 2011-08-08,24.479999542236328,25.600000381469727,24.389999389648438,25.020000457763672,134257200.0 2011-08-09,25.579999923706055,25.6200008392334,24.030000686645508,24.709999084472656,126268900.0 2011-08-10,24.200000762939453,25.09000015258789,24.100000381469727,24.950000762939453,127819900.0 2011-08-11,25.190000534057617,25.3799991607666,24.399999618530273,24.5,90690100.0 2011-08-12,25.100000381469727,25.34000015258789,24.649999618530273,25.1299991607666,64787100.0 2011-08-15,25.510000228881836,25.579999923706055,25.149999618530273,25.239999771118164,56529400.0 2011-08-16,25.350000381469727,25.59000015258789,25.049999237060547,25.219999313354492,54251500.0 2011-08-17,25.25,25.700000762939453,24.93000030517578,25.25,50923700.0 2011-08-18,24.670000076293945,25.09000015258789,24.030000686645508,24.56999969482422,105714200.0 2011-08-19,24.049999237060547,24.6200008392334,23.90999984741211,24.40999984741211,77397900.0 2011-08-22,23.979999542236328,24.489999771118164,23.790000915527344,24.420000076293945,54721000.0 2011-08-23,24.719999313354492,24.75,24.030000686645508,24.030000686645508,59670600.0 2011-08-24,24.899999618530273,24.93000030517578,24.420000076293945,24.649999618530273,45329700.0 2011-08-25,24.56999969482422,25.15999984741211,24.5,25.079999923706055,48192000.0 2011-08-26,25.25,25.34000015258789,24.420000076293945,24.510000228881836,71957000.0 2011-08-29,25.84000015258789,25.860000610351562,25.3700008392334,25.530000686645508,38863200.0 2011-08-30,26.229999542236328,26.43000030517578,25.700000762939453,25.729999542236328,57341400.0 2011-08-31,26.600000381469727,26.709999084472656,26.260000228881836,26.290000915527344,59300800.0 2011-09-01,26.209999084472656,26.860000610351562,26.209999084472656,26.459999084472656,60510800.0 2011-09-02,25.799999237060547,26.0,25.65999984741211,25.780000686645508,43894400.0 2011-09-06,25.510000228881836,25.59000015258789,25.110000610351562,25.200000762939453,54929300.0 2011-09-07,26.0,26.0,25.56999969482422,25.690000534057617,41961000.0 2011-09-08,26.219999313354492,26.65999984741211,25.950000762939453,26.0,65811900.0 2011-09-09,25.739999771118164,26.18000030517578,25.5,26.0,64529200.0 2011-09-12,25.889999389648438,25.93000030517578,25.270000457763672,25.440000534057617,55046100.0 2011-09-13,26.040000915527344,26.190000534057617,25.809999465942383,25.920000076293945,48792300.0 2011-09-14,26.5,26.799999237060547,25.889999389648438,26.170000076293945,66739200.0 2011-09-15,26.989999771118164,27.030000686645508,26.309999465942383,26.729999542236328,67808300.0 2011-09-16,27.1200008392334,27.270000457763672,26.829999923706055,27.049999237060547,89681500.0 2011-09-19,27.209999084472656,27.309999465942383,26.600000381469727,26.799999237060547,52324900.0 2011-09-20,26.979999542236328,27.5,26.93000030517578,27.309999465942383,49211900.0 2011-09-21,25.989999771118164,27.059999465942383,25.969999313354492,27.049999237060547,72750700.0 2011-09-22,25.059999465942383,25.649999618530273,24.600000381469727,25.299999237060547,96278300.0 2011-09-23,25.059999465942383,25.149999618530273,24.690000534057617,24.899999618530273,64768100.0 2011-09-26,25.440000534057617,25.520000457763672,24.729999542236328,25.190000534057617,51057600.0 2011-09-27,25.670000076293945,25.920000076293945,25.450000762939453,25.65999984741211,55620700.0 2011-09-28,25.579999923706055,26.3700008392334,25.510000228881836,25.93000030517578,60736200.0 2011-09-29,25.450000762939453,26.170000076293945,25.09000015258789,25.979999542236328,63407300.0 2011-09-30,24.889999389648438,25.5,24.8799991607666,25.200000762939453,54060500.0 2011-10-03,24.530000686645508,25.34000015258789,24.520000457763672,24.719999313354492,64592500.0 2011-10-04,25.34000015258789,25.389999389648438,24.260000228881836,24.299999237060547,83485400.0 2011-10-05,25.889999389648438,26.15999984741211,25.15999984741211,25.420000076293945,94061300.0 2011-10-06,26.34000015258789,26.399999618530273,25.700000762939453,25.899999618530273,55111400.0 2011-10-07,26.25,26.510000228881836,26.200000762939453,26.34000015258789,52741600.0 2011-10-10,26.940000534057617,26.969999313354492,26.469999313354492,26.579999923706055,41815300.0 2011-10-11,27.0,27.06999969482422,26.719999313354492,26.860000610351562,38826200.0 2011-10-12,26.959999084472656,27.309999465942383,26.899999618530273,27.18000030517578,52489800.0 2011-10-13,27.18000030517578,27.200000762939453,26.6200008392334,26.760000228881836,43823500.0 2011-10-14,27.270000457763672,27.5,27.020000457763672,27.309999465942383,50947700.0 2011-10-17,26.979999542236328,27.420000076293945,26.850000381469727,27.110000610351562,39453300.0 2011-10-18,27.309999465942383,27.399999618530273,26.799999237060547,26.940000534057617,52487900.0 2011-10-19,27.1299991607666,27.469999313354492,27.010000228881836,27.3700008392334,42880000.0 2011-10-20,27.040000915527344,27.34000015258789,26.399999618530273,27.260000228881836,76300200.0 2011-10-21,27.15999984741211,27.190000534057617,26.799999237060547,27.149999618530273,76620600.0 2011-10-24,27.190000534057617,27.399999618530273,27.040000915527344,27.059999465942383,56897800.0 2011-10-25,26.809999465942383,27.229999542236328,26.719999313354492,27.079999923706055,53554600.0 2011-10-26,26.59000015258789,27.059999465942383,26.100000381469727,27.030000686645508,63029900.0 2011-10-27,27.25,27.399999618530273,26.649999618530273,27.1299991607666,74512400.0 2011-10-28,26.979999542236328,27.190000534057617,26.790000915527344,27.139999389648438,57712100.0 2011-10-31,26.6299991607666,27.0,26.6200008392334,26.760000228881836,46799000.0 2011-11-01,25.989999771118164,26.31999969482422,25.860000610351562,26.190000534057617,61182600.0 2011-11-02,26.010000228881836,26.200000762939453,25.700000762939453,26.100000381469727,53533100.0 2011-11-03,26.530000686645508,26.59000015258789,25.979999542236328,26.239999771118164,65836100.0 2011-11-04,26.25,26.399999618530273,26.0,26.3799991607666,36549200.0 2011-11-07,26.799999237060547,26.81999969482422,26.1299991607666,26.209999084472656,42589700.0 2011-11-08,27.15999984741211,27.200000762939453,26.690000534057617,27.010000228881836,47822500.0 2011-11-09,26.200000762939453,26.75,26.059999465942383,26.59000015258789,62950900.0 2011-11-10,26.280000686645508,26.5,26.1200008392334,26.469999313354492,32514400.0 2011-11-11,26.90999984741211,27.079999923706055,26.56999969482422,26.579999923706055,37903000.0 2011-11-14,26.760000228881836,27.0,26.649999618530273,26.8799991607666,34199200.0 2011-11-15,26.739999771118164,26.940000534057617,26.399999618530273,26.559999465942383,43874200.0 2011-11-16,26.06999969482422,26.510000228881836,26.040000915527344,26.469999313354492,53262800.0 2011-11-17,25.540000915527344,26.040000915527344,25.440000534057617,26.010000228881836,70977500.0 2011-11-18,25.299999237060547,25.5,25.149999618530273,25.479999542236328,47626200.0 2011-11-21,25.0,25.25,24.899999618530273,25.239999771118164,61882500.0 2011-11-22,24.790000915527344,24.959999084472656,24.649999618530273,24.889999389648438,49204500.0 2011-11-23,24.469999313354492,24.790000915527344,24.469999313354492,24.610000610351562,49099700.0 2011-11-25,24.299999237060547,24.670000076293945,24.299999237060547,24.3799991607666,26164600.0 2011-11-28,24.8700008392334,24.969999313354492,24.690000534057617,24.940000534057617,46766700.0 2011-11-29,24.84000015258789,25.040000915527344,24.75,24.81999969482422,40917100.0 2011-11-30,25.579999923706055,25.59000015258789,25.139999389648438,25.3700008392334,81350900.0 2011-12-01,25.280000686645508,25.6299991607666,25.200000762939453,25.559999465942383,48545400.0 2011-12-02,25.219999313354492,25.6200008392334,25.15999984741211,25.59000015258789,52293800.0 2011-12-05,25.700000762939453,25.799999237060547,25.5,25.780000686645508,56818400.0 2011-12-06,25.65999984741211,25.8700008392334,25.610000610351562,25.809999465942383,46175300.0 2011-12-07,25.600000381469727,25.760000228881836,25.34000015258789,25.670000076293945,62667000.0 2011-12-08,25.399999618530273,25.719999313354492,25.3700008392334,25.479999542236328,60522200.0 2011-12-09,25.700000762939453,25.8700008392334,25.5,25.520000457763672,53788500.0 2011-12-12,25.510000228881836,25.56999969482422,25.290000915527344,25.40999984741211,38945900.0 2011-12-13,25.760000228881836,26.100000381469727,25.649999618530273,25.75,54581100.0 2011-12-14,25.59000015258789,25.860000610351562,25.56999969482422,25.719999313354492,47926400.0 2011-12-15,25.559999465942383,25.8799991607666,25.540000915527344,25.719999313354492,46213900.0 2011-12-16,26.0,26.170000076293945,25.6299991607666,25.670000076293945,101408100.0 2011-12-19,25.530000686645508,26.1200008392334,25.459999084472656,26.020000457763672,52258300.0 2011-12-20,26.030000686645508,26.100000381469727,25.809999465942383,25.860000610351562,60767600.0 2011-12-21,25.760000228881836,26.190000534057617,25.440000534057617,26.010000228881836,64132500.0 2011-12-22,25.809999465942383,25.860000610351562,25.479999542236328,25.81999969482422,35794100.0 2011-12-23,26.030000686645508,26.040000915527344,25.729999542236328,25.90999984741211,23205800.0 2011-12-27,26.040000915527344,26.139999389648438,25.93000030517578,25.959999084472656,21287200.0 2011-12-28,25.81999969482422,26.149999618530273,25.760000228881836,26.110000610351562,29822500.0 2011-12-29,26.020000457763672,26.049999237060547,25.860000610351562,25.950000762939453,22616900.0 2011-12-30,25.959999084472656,26.1200008392334,25.90999984741211,26.0,27395700.0 2012-01-03,26.770000457763672,26.959999084472656,26.389999389648438,26.549999237060547,64731500.0 2012-01-04,27.399999618530273,27.469999313354492,26.780000686645508,26.81999969482422,80516100.0 2012-01-05,27.68000030517578,27.729999542236328,27.290000915527344,27.3799991607666,56081400.0 2012-01-06,28.110000610351562,28.190000534057617,27.530000686645508,27.530000686645508,99455500.0 2012-01-09,27.739999771118164,28.100000381469727,27.719999313354492,28.049999237060547,59706800.0 2012-01-10,27.84000015258789,28.149999618530273,27.75,27.93000030517578,60014400.0 2012-01-11,27.719999313354492,27.979999542236328,27.3700008392334,27.43000030517578,65582400.0 2012-01-12,28.0,28.020000457763672,27.649999618530273,27.8700008392334,49370800.0 2012-01-13,28.25,28.25,27.790000915527344,27.93000030517578,60196100.0 2012-01-17,28.260000228881836,28.649999618530273,28.170000076293945,28.399999618530273,72395300.0 2012-01-18,28.229999542236328,28.399999618530273,27.969999313354492,28.309999465942383,64860600.0 2012-01-19,28.1200008392334,28.440000534057617,28.030000686645508,28.15999984741211,74053500.0 2012-01-20,29.709999084472656,29.739999771118164,28.75,28.81999969482422,165902900.0 2012-01-23,29.729999542236328,29.950000762939453,29.350000381469727,29.549999237060547,76078100.0 2012-01-24,29.34000015258789,29.56999969482422,29.18000030517578,29.469999313354492,51703300.0 2012-01-25,29.559999465942383,29.649999618530273,29.06999969482422,29.06999969482422,59231700.0 2012-01-26,29.5,29.700000762939453,29.399999618530273,29.610000610351562,49102800.0 2012-01-27,29.229999542236328,29.530000686645508,29.170000076293945,29.450000762939453,44187700.0 2012-01-30,29.610000610351562,29.6200008392334,28.829999923706055,28.969999313354492,51114800.0 2012-01-31,29.530000686645508,29.700000762939453,29.229999542236328,29.65999984741211,50572400.0 2012-02-01,29.889999389648438,30.049999237060547,29.760000228881836,29.790000915527344,67409900.0 2012-02-02,29.950000762939453,30.170000076293945,29.709999084472656,29.899999618530273,52223300.0 2012-02-03,30.239999771118164,30.399999618530273,30.09000015258789,30.139999389648438,41838500.0 2012-02-06,30.200000762939453,30.219999313354492,29.969999313354492,30.040000915527344,28039700.0 2012-02-07,30.350000381469727,30.489999771118164,30.049999237060547,30.149999618530273,39242400.0 2012-02-08,30.65999984741211,30.670000076293945,30.219999313354492,30.260000228881836,49659100.0 2012-02-09,30.770000457763672,30.799999237060547,30.479999542236328,30.68000030517578,50481600.0 2012-02-10,30.5,30.799999237060547,30.360000610351562,30.639999389648438,44605300.0 2012-02-13,30.579999923706055,30.770000457763672,30.43000030517578,30.6299991607666,33319800.0 2012-02-14,30.25,30.459999084472656,29.850000381469727,30.329999923706055,59644000.0 2012-02-15,30.049999237060547,30.389999389648438,30.030000686645508,30.329999923706055,43311300.0 2012-02-16,31.290000915527344,31.549999237060547,30.299999237060547,30.309999465942383,94705100.0 2012-02-17,31.25,31.31999969482422,30.950000762939453,31.200000762939453,70036500.0 2012-02-21,31.440000534057617,31.610000610351562,31.149999618530273,31.18000030517578,50829900.0 2012-02-22,31.270000457763672,31.68000030517578,31.18000030517578,31.450000762939453,49253200.0 2012-02-23,31.3700008392334,31.59000015258789,31.0,31.200000762939453,35034700.0 2012-02-24,31.479999542236328,31.5,31.239999771118164,31.479999542236328,35575400.0 2012-02-27,31.350000381469727,31.5,31.100000381469727,31.239999771118164,34568400.0 2012-02-28,31.8700008392334,31.93000030517578,31.3799991607666,31.40999984741211,45230600.0 2012-02-29,31.739999771118164,32.0,31.610000610351562,31.889999389648438,59323600.0 2012-03-01,32.290000915527344,32.38999938964844,31.850000381469727,31.93000030517578,77344100.0 2012-03-02,32.08000183105469,32.439998626708984,32.0,32.310001373291016,47314200.0 2012-03-05,31.799999237060547,32.04999923706055,31.6200008392334,32.0099983215332,45240000.0 2012-03-06,31.559999465942383,31.979999542236328,31.489999771118164,31.540000915527344,51932900.0 2012-03-07,31.84000015258789,31.920000076293945,31.530000686645508,31.670000076293945,34340400.0 2012-03-08,32.0099983215332,32.209999084472656,31.899999618530273,32.040000915527344,36747400.0 2012-03-09,31.989999771118164,32.15999984741211,31.920000076293945,32.099998474121094,34628400.0 2012-03-12,32.040000915527344,32.20000076293945,31.81999969482422,31.969999313354492,34073600.0 2012-03-13,32.66999816894531,32.689998626708984,32.150001525878906,32.2400016784668,48951700.0 2012-03-14,32.77000045776367,32.880001068115234,32.4900016784668,32.529998779296875,41986900.0 2012-03-15,32.849998474121094,32.939998626708984,32.58000183105469,32.790000915527344,49068300.0 2012-03-16,32.599998474121094,32.95000076293945,32.5,32.90999984741211,65626400.0 2012-03-19,32.20000076293945,32.61000061035156,32.150001525878906,32.540000915527344,44789200.0 2012-03-20,31.989999771118164,32.150001525878906,31.739999771118164,32.099998474121094,41566800.0 2012-03-21,31.90999984741211,32.150001525878906,31.81999969482422,31.959999084472656,37928600.0 2012-03-22,32.0,32.09000015258789,31.790000915527344,31.809999465942383,31749500.0 2012-03-23,32.0099983215332,32.11000061035156,31.719999313354492,32.099998474121094,35912200.0 2012-03-26,32.59000015258789,32.61000061035156,32.150001525878906,32.189998626708984,36758300.0 2012-03-27,32.52000045776367,32.70000076293945,32.400001525878906,32.650001525878906,36274900.0 2012-03-28,32.189998626708984,32.70000076293945,32.040000915527344,32.52000045776367,41344800.0 2012-03-29,32.119998931884766,32.189998626708984,31.809999465942383,32.060001373291016,37038500.0 2012-03-30,32.2599983215332,32.40999984741211,32.040000915527344,32.400001525878906,31749400.0 2012-04-02,32.290000915527344,32.459999084472656,31.950000762939453,32.220001220703125,35853600.0 2012-04-03,31.940000534057617,32.189998626708984,31.65999984741211,32.15999984741211,42752100.0 2012-04-04,31.209999084472656,31.690000534057617,31.049999237060547,31.65999984741211,49455900.0 2012-04-05,31.520000457763672,31.6299991607666,31.049999237060547,31.149999618530273,50368600.0 2012-04-09,31.100000381469727,31.399999618530273,30.969999313354492,31.219999313354492,31056400.0 2012-04-10,30.469999313354492,31.190000534057617,30.299999237060547,31.059999465942383,54131300.0 2012-04-11,30.350000381469727,30.530000686645508,30.229999542236328,30.43000030517578,43014000.0 2012-04-12,30.979999542236328,31.040000915527344,30.420000076293945,30.479999542236328,38304000.0 2012-04-13,30.809999465942383,31.15999984741211,30.719999313354492,30.889999389648438,39749200.0 2012-04-16,31.079999923706055,31.190000534057617,30.770000457763672,30.989999771118164,38124800.0 2012-04-17,31.440000534057617,31.610000610351562,31.200000762939453,31.270000457763672,34361500.0 2012-04-18,31.139999389648438,31.309999465942383,31.040000915527344,31.280000686645508,40552900.0 2012-04-19,31.010000228881836,31.68000030517578,30.940000534057617,31.1299991607666,54781200.0 2012-04-20,32.41999816894531,32.88999938964844,32.04999923706055,32.150001525878906,106045000.0 2012-04-23,32.119998931884766,32.5,32.029998779296875,32.310001373291016,61398200.0 2012-04-24,31.920000076293945,32.52000045776367,31.829999923706055,32.209999084472656,40871100.0 2012-04-25,32.20000076293945,32.31999969482422,31.8700008392334,31.920000076293945,62495500.0 2012-04-26,32.11000061035156,32.22999954223633,31.920000076293945,32.119998931884766,40308100.0 2012-04-27,31.979999542236328,32.220001220703125,31.8799991607666,32.119998931884766,41419100.0 2012-04-30,32.02000045776367,32.11000061035156,31.920000076293945,31.979999542236328,35697200.0 2012-05-01,32.0099983215332,32.34000015258789,31.950000762939453,32.04999923706055,43832300.0 2012-05-02,31.799999237060547,31.93000030517578,31.639999389648438,31.850000381469727,37385300.0 2012-05-03,31.760000228881836,31.899999618530273,31.610000610351562,31.8799991607666,31501300.0 2012-05-04,30.979999542236328,31.56999969482422,30.920000076293945,31.450000762939453,57927200.0 2012-05-07,30.649999618530273,30.860000610351562,30.56999969482422,30.700000762939453,48641400.0 2012-05-08,30.5,30.780000686645508,30.170000076293945,30.479999542236328,46328300.0 2012-05-09,30.760000228881836,30.829999923706055,30.100000381469727,30.190000534057617,50309300.0 2012-05-10,30.739999771118164,31.020000457763672,30.450000762939453,30.860000610351562,43839200.0 2012-05-11,31.15999984741211,31.540000915527344,30.690000534057617,30.690000534057617,43459300.0 2012-05-14,30.68000030517578,31.040000915527344,30.639999389648438,30.81999969482422,40528900.0 2012-05-15,30.209999084472656,30.799999237060547,30.149999618530273,30.639999389648438,61822800.0 2012-05-16,29.899999618530273,30.31999969482422,29.739999771118164,30.309999465942383,60083700.0 2012-05-17,29.719999313354492,30.209999084472656,29.709999084472656,29.989999771118164,48484000.0 2012-05-18,29.270000457763672,29.809999465942383,29.170000076293945,29.790000915527344,56205300.0 2012-05-21,29.75,29.790000915527344,29.059999465942383,29.100000381469727,38787900.0 2012-05-22,29.760000228881836,29.8799991607666,29.5,29.690000534057617,39504900.0 2012-05-23,29.110000610351562,29.399999618530273,28.639999389648438,29.350000381469727,65171000.0 2012-05-24,29.06999969482422,29.299999237060547,28.760000228881836,29.15999984741211,52575000.0 2012-05-25,29.059999465942383,29.360000610351562,29.010000228881836,29.200000762939453,29507200.0 2012-05-29,29.559999465942383,29.719999313354492,29.219999313354492,29.3799991607666,37758800.0 2012-05-30,29.34000015258789,29.479999542236328,29.1200008392334,29.350000381469727,41585500.0 2012-05-31,29.190000534057617,29.420000076293945,28.940000534057617,29.299999237060547,39134000.0 2012-06-01,28.450000762939453,28.959999084472656,28.440000534057617,28.760000228881836,56634300.0 2012-06-04,28.549999237060547,28.780000686645508,28.31999969482422,28.6200008392334,47926300.0 2012-06-05,28.510000228881836,28.75,28.389999389648438,28.510000228881836,45715400.0 2012-06-06,29.350000381469727,29.3700008392334,28.809999465942383,28.8799991607666,46860500.0 2012-06-07,29.229999542236328,29.700000762939453,29.170000076293945,29.639999389648438,37792800.0 2012-06-08,29.649999618530273,29.68000030517578,29.049999237060547,29.209999084472656,42551100.0 2012-06-11,28.899999618530273,29.809999465942383,28.81999969482422,29.729999542236328,46361900.0 2012-06-12,29.290000915527344,29.299999237060547,28.84000015258789,29.100000381469727,35337900.0 2012-06-13,29.1299991607666,29.440000534057617,29.049999237060547,29.219999313354492,32984600.0 2012-06-14,29.34000015258789,29.459999084472656,28.8799991607666,29.329999923706055,39458900.0 2012-06-15,30.020000457763672,30.079999923706055,29.489999771118164,29.59000015258789,62314400.0 2012-06-18,29.84000015258789,30.030000686645508,29.709999084472656,29.989999771118164,58679900.0 2012-06-19,30.700000762939453,31.110000610351562,30.049999237060547,30.190000534057617,75725800.0 2012-06-20,30.93000030517578,31.049999237060547,30.639999389648438,30.93000030517578,36257100.0 2012-06-21,30.139999389648438,31.139999389648438,30.059999465942383,30.959999084472656,48456600.0 2012-06-22,30.700000762939453,30.729999542236328,30.030000686645508,30.299999237060547,45098100.0 2012-06-25,29.8700008392334,30.31999969482422,29.6200008392334,30.299999237060547,42217200.0 2012-06-26,30.020000457763672,30.270000457763672,29.940000534057617,30.0,38421300.0 2012-06-27,30.170000076293945,30.5,30.030000686645508,30.190000534057617,33781700.0 2012-06-28,29.90999984741211,30.049999237060547,29.420000076293945,29.979999542236328,45328400.0 2012-06-29,30.59000015258789,30.690000534057617,30.139999389648438,30.450000762939453,55227200.0 2012-07-02,30.559999465942383,30.6200008392334,30.209999084472656,30.6200008392334,30589100.0 2012-07-03,30.760000228881836,30.760000228881836,30.170000076293945,30.229999542236328,20938100.0 2012-07-05,30.700000762939453,30.780000686645508,30.3799991607666,30.59000015258789,28801900.0 2012-07-06,30.190000534057617,30.700000762939453,29.950000762939453,30.610000610351562,38294800.0 2012-07-09,30.0,30.229999542236328,29.780000686645508,30.1200008392334,30680800.0 2012-07-10,29.739999771118164,30.219999313354492,29.510000228881836,30.079999923706055,37534100.0 2012-07-11,29.299999237060547,29.739999771118164,29.110000610351562,29.709999084472656,39184900.0 2012-07-12,28.6299991607666,29.18000030517578,28.540000915527344,29.149999618530273,63523600.0 2012-07-13,29.389999389648438,29.479999542236328,28.719999313354492,28.760000228881836,39085000.0 2012-07-16,29.440000534057617,29.530000686645508,29.040000915527344,29.479999542236328,27900600.0 2012-07-17,29.65999984741211,29.860000610351562,29.200000762939453,29.639999389648438,33771300.0 2012-07-18,30.450000762939453,30.450000762939453,29.459999084472656,29.600000381469727,41090400.0 2012-07-19,30.670000076293945,30.799999237060547,30.3799991607666,30.510000228881836,46663200.0 2012-07-20,30.1200008392334,31.049999237060547,30.049999237060547,31.0,64021700.0 2012-07-23,29.280000686645508,29.579999923706055,29.010000228881836,29.56999969482422,55151900.0 2012-07-24,29.149999618530273,29.360000610351562,28.899999618530273,29.239999771118164,47723300.0 2012-07-25,28.829999923706055,29.329999923706055,28.780000686645508,29.239999771118164,45579500.0 2012-07-26,29.15999984741211,29.5,29.09000015258789,29.229999542236328,45301400.0 2012-07-27,29.760000228881836,29.850000381469727,29.18000030517578,29.479999542236328,44242600.0 2012-07-30,29.639999389648438,29.81999969482422,29.459999084472656,29.75,28905000.0 2012-07-31,29.469999313354492,29.709999084472656,29.329999923706055,29.479999542236328,37620900.0 2012-08-01,29.40999984741211,29.649999618530273,29.209999084472656,29.59000015258789,31721800.0 2012-08-02,29.190000534057617,29.530000686645508,28.969999313354492,29.209999084472656,39520500.0 2012-08-03,29.75,29.940000534057617,29.479999542236328,29.530000686645508,35859400.0 2012-08-06,29.950000762939453,30.110000610351562,29.809999465942383,30.0,27471800.0 2012-08-07,30.260000228881836,30.350000381469727,29.8700008392334,30.06999969482422,28002900.0 2012-08-08,30.329999923706055,30.469999313354492,30.110000610351562,30.209999084472656,26257600.0 2012-08-09,30.5,30.649999618530273,30.299999237060547,30.389999389648438,24920800.0 2012-08-10,30.420000076293945,30.6200008392334,30.25,30.5,27810300.0 2012-08-13,30.389999389648438,30.459999084472656,30.15999984741211,30.350000381469727,23049100.0 2012-08-14,30.1299991607666,30.389999389648438,30.010000228881836,30.299999237060547,34551400.0 2012-08-15,30.200000762939453,30.280000686645508,30.020000457763672,30.110000610351562,24351000.0 2012-08-16,30.780000686645508,30.940000534057617,30.260000228881836,30.360000610351562,35787200.0 2012-08-17,30.899999618530273,30.920000076293945,30.59000015258789,30.920000076293945,32589900.0 2012-08-20,30.739999771118164,30.850000381469727,30.579999923706055,30.81999969482422,23737700.0 2012-08-21,30.799999237060547,30.959999084472656,30.610000610351562,30.760000228881836,28822700.0 2012-08-22,30.540000915527344,30.760000228881836,30.469999313354492,30.59000015258789,33437400.0 2012-08-23,30.260000228881836,30.399999618530273,30.079999923706055,30.389999389648438,28355600.0 2012-08-24,30.559999465942383,30.6299991607666,30.18000030517578,30.25,22943300.0 2012-08-27,30.690000534057617,30.959999084472656,30.59000015258789,30.93000030517578,34691100.0 2012-08-28,30.6299991607666,30.799999237060547,30.520000457763672,30.700000762939453,23947900.0 2012-08-29,30.649999618530273,30.75,30.440000534057617,30.649999618530273,23346800.0 2012-08-30,30.31999969482422,30.610000610351562,30.219999313354492,30.530000686645508,23982100.0 2012-08-31,30.81999969482422,30.959999084472656,30.3799991607666,30.600000381469727,36590100.0 2012-09-04,30.389999389648438,30.65999984741211,30.149999618530273,30.450000762939453,48556700.0 2012-09-05,30.389999389648438,30.530000686645508,30.209999084472656,30.219999313354492,33650000.0 2012-09-06,31.350000381469727,31.360000610351562,30.459999084472656,30.5,48371700.0 2012-09-07,30.950000762939453,31.06999969482422,30.729999542236328,31.040000915527344,42649100.0 2012-09-10,30.719999313354492,30.899999618530273,30.510000228881836,30.829999923706055,40524000.0 2012-09-11,30.790000915527344,30.90999984741211,30.610000610351562,30.690000534057617,25191800.0 2012-09-12,30.780000686645508,31.18000030517578,30.729999542236328,30.940000534057617,32775800.0 2012-09-13,30.940000534057617,31.18000030517578,30.399999618530273,30.889999389648438,45047300.0 2012-09-14,31.209999084472656,31.25,30.809999465942383,31.010000228881836,51422800.0 2012-09-17,31.209999084472656,31.260000228881836,31.040000915527344,31.190000534057617,36488500.0 2012-09-18,31.18000030517578,31.209999084472656,31.030000686645508,31.100000381469727,34542700.0 2012-09-19,31.049999237060547,31.190000534057617,31.040000915527344,31.09000015258789,48871900.0 2012-09-20,31.450000762939453,31.479999542236328,30.90999984741211,30.950000762939453,45543000.0 2012-09-21,31.190000534057617,31.610000610351562,31.09000015258789,31.43000030517578,102348900.0 2012-09-24,30.780000686645508,31.06999969482422,30.639999389648438,31.0,46825900.0 2012-09-25,30.389999389648438,31.0,30.360000610351562,30.950000762939453,54266400.0 2012-09-26,30.170000076293945,30.600000381469727,30.040000915527344,30.280000686645508,54672000.0 2012-09-27,30.15999984741211,30.399999618530273,29.889999389648438,30.170000076293945,47129900.0 2012-09-28,29.760000228881836,30.260000228881836,29.739999771118164,30.18000030517578,54229300.0 2012-10-01,29.489999771118164,29.979999542236328,29.420000076293945,29.809999465942383,54042700.0 2012-10-02,29.65999984741211,29.889999389648438,29.5,29.68000030517578,43338900.0 2012-10-03,29.860000610351562,29.989999771118164,29.670000076293945,29.75,46655900.0 2012-10-04,30.030000686645508,30.030000686645508,29.56999969482422,29.969999313354492,43634900.0 2012-10-05,29.850000381469727,30.25,29.739999771118164,30.229999542236328,41133900.0 2012-10-08,29.780000686645508,29.920000076293945,29.549999237060547,29.639999389648438,29752000.0 2012-10-09,29.280000686645508,29.739999771118164,29.18000030517578,29.68000030517578,45121100.0 2012-10-10,28.979999542236328,29.309999465942383,28.950000762939453,29.149999618530273,47227100.0 2012-10-11,28.950000762939453,29.25,28.8700008392334,29.219999313354492,41488500.0 2012-10-12,29.200000762939453,29.31999969482422,28.799999237060547,28.969999313354492,46464700.0 2012-10-15,29.510000228881836,29.719999313354492,29.25,29.3700008392334,42440200.0 2012-10-16,29.489999771118164,29.739999771118164,29.31999969482422,29.450000762939453,47739400.0 2012-10-17,29.59000015258789,29.639999389648438,29.09000015258789,29.299999237060547,44206100.0 2012-10-18,29.5,29.729999542236328,29.260000228881836,29.649999618530273,59238500.0 2012-10-19,28.639999389648438,29.079999923706055,28.5,29.049999237060547,90470800.0 2012-10-22,28.0,28.829999923706055,27.829999923706055,28.729999542236328,83374000.0 2012-10-23,28.049999237060547,28.200000762939453,27.760000228881836,27.770000457763672,64414800.0 2012-10-24,27.899999618530273,28.200000762939453,27.8700008392334,28.15999984741211,53320400.0 2012-10-25,27.8799991607666,28.200000762939453,27.860000610351562,28.190000534057617,54084300.0 2012-10-26,28.209999084472656,28.34000015258789,27.84000015258789,27.860000610351562,57790000.0 2012-10-31,28.540000915527344,28.8799991607666,28.5,28.549999237060547,69464100.0 2012-11-01,29.520000457763672,29.559999465942383,28.81999969482422,28.84000015258789,72047900.0 2012-11-02,29.5,29.770000457763672,29.329999923706055,29.59000015258789,57131600.0 2012-11-05,29.6299991607666,29.739999771118164,29.329999923706055,29.6200008392334,38070800.0 2012-11-06,29.860000610351562,30.200000762939453,29.610000610351562,29.81999969482422,43401500.0 2012-11-07,29.079999923706055,29.829999923706055,29.049999237060547,29.530000686645508,57871800.0 2012-11-08,28.809999465942383,29.3700008392334,28.799999237060547,29.1200008392334,49841800.0 2012-11-09,28.829999923706055,29.190000534057617,28.809999465942383,28.8799991607666,43291200.0 2012-11-12,28.219999313354492,29.010000228881836,28.209999084472656,28.940000534057617,61112300.0 2012-11-13,27.09000015258789,27.299999237060547,26.75,27.020000457763672,131689200.0 2012-11-14,26.84000015258789,27.290000915527344,26.799999237060547,27.239999771118164,76086100.0 2012-11-15,26.65999984741211,26.969999313354492,26.6299991607666,26.8799991607666,50955600.0 2012-11-16,26.520000457763672,26.700000762939453,26.34000015258789,26.670000076293945,64083300.0 2012-11-19,26.729999542236328,26.799999237060547,26.469999313354492,26.799999237060547,57179300.0 2012-11-20,26.709999084472656,26.799999237060547,26.459999084472656,26.760000228881836,47070400.0 2012-11-21,26.950000762939453,27.170000076293945,26.670000076293945,26.709999084472656,66360300.0 2012-11-23,27.700000762939453,27.770000457763672,27.200000762939453,27.229999542236328,57845700.0 2012-11-26,27.389999389648438,27.579999923706055,27.170000076293945,27.540000915527344,85198700.0 2012-11-27,27.079999923706055,27.3799991607666,27.040000915527344,27.360000610351562,45018600.0 2012-11-28,27.360000610351562,27.389999389648438,26.770000457763672,27.010000228881836,53018400.0 2012-11-29,26.950000762939453,27.360000610351562,26.860000610351562,27.110000610351562,69551400.0 2012-11-30,26.6200008392334,27.1299991607666,26.489999771118164,27.049999237060547,83690200.0 2012-12-03,26.43000030517578,26.81999969482422,26.399999618530273,26.780000686645508,53173800.0 2012-12-04,26.3700008392334,26.6299991607666,26.34000015258789,26.5,49777500.0 2012-12-05,26.670000076293945,26.93000030517578,26.260000228881836,26.3799991607666,68283800.0 2012-12-06,26.729999542236328,26.979999542236328,26.610000610351562,26.809999465942383,39182300.0 2012-12-07,26.459999084472656,26.81999969482422,26.3700008392334,26.81999969482422,46162100.0 2012-12-10,26.940000534057617,26.969999313354492,26.520000457763672,26.559999465942383,47031100.0 2012-12-11,27.31999969482422,27.489999771118164,27.049999237060547,27.049999237060547,52282800.0 2012-12-12,27.239999771118164,27.6200008392334,27.079999923706055,27.530000686645508,43966300.0 2012-12-13,27.110000610351562,27.520000457763672,26.950000762939453,27.31999969482422,45080100.0 2012-12-14,26.809999465942383,27.1299991607666,26.700000762939453,27.110000610351562,42077500.0 2012-12-17,27.100000381469727,27.219999313354492,26.68000030517578,26.790000915527344,42046100.0 2012-12-18,27.559999465942383,27.6299991607666,27.139999389648438,27.25,50486900.0 2012-12-19,27.309999465942383,27.729999542236328,27.25,27.690000534057617,53519900.0 2012-12-20,27.68000030517578,27.68000030517578,27.149999618530273,27.360000610351562,52607300.0 2012-12-21,27.450000762939453,27.489999771118164,27.0,27.450000762939453,98776500.0 2012-12-24,27.059999465942383,27.25,27.0,27.200000762939453,20842400.0 2012-12-26,26.860000610351562,27.200000762939453,26.700000762939453,27.030000686645508,31631100.0 2012-12-27,26.959999084472656,27.09000015258789,26.56999969482422,26.889999389648438,39394000.0 2012-12-28,26.549999237060547,26.899999618530273,26.549999237060547,26.709999084472656,28239900.0 2012-12-31,26.709999084472656,26.770000457763672,26.3700008392334,26.59000015258789,42749500.0 2013-01-02,27.6200008392334,27.729999542236328,27.149999618530273,27.25,52899300.0 2013-01-03,27.25,27.649999618530273,27.15999984741211,27.6299991607666,48294400.0 2013-01-04,26.739999771118164,27.34000015258789,26.729999542236328,27.270000457763672,52521100.0 2013-01-07,26.690000534057617,26.8799991607666,26.639999389648438,26.770000457763672,37110400.0 2013-01-08,26.549999237060547,26.790000915527344,26.459999084472656,26.75,44703100.0 2013-01-09,26.700000762939453,26.75,26.559999465942383,26.719999313354492,49047900.0 2013-01-10,26.459999084472656,26.979999542236328,26.290000915527344,26.649999618530273,71431300.0 2013-01-11,26.829999923706055,26.93000030517578,26.280000686645508,26.489999771118164,55512100.0 2013-01-14,26.889999389648438,27.079999923706055,26.760000228881836,26.899999618530273,48324400.0 2013-01-15,27.209999084472656,27.290000915527344,26.829999923706055,26.829999923706055,48244500.0 2013-01-16,27.040000915527344,27.229999542236328,27.010000228881836,27.149999618530273,41077400.0 2013-01-17,27.25,27.469999313354492,27.059999465942383,27.190000534057617,51685900.0 2013-01-18,27.25,27.290000915527344,27.040000915527344,27.100000381469727,52167700.0 2013-01-22,27.149999618530273,27.450000762939453,27.0,27.299999237060547,58650600.0 2013-01-23,27.610000610351562,27.639999389648438,27.200000762939453,27.200000762939453,50387700.0 2013-01-24,27.6299991607666,28.06999969482422,27.469999313354492,27.700000762939453,101739300.0 2013-01-25,27.8799991607666,28.229999542236328,27.389999389648438,27.579999923706055,81847700.0 2013-01-28,27.90999984741211,28.229999542236328,27.760000228881836,28.010000228881836,56056500.0 2013-01-29,28.010000228881836,28.1299991607666,27.600000381469727,27.81999969482422,49242600.0 2013-01-30,27.850000381469727,28.190000534057617,27.760000228881836,28.010000228881836,43580500.0 2013-01-31,27.450000762939453,27.969999313354492,27.399999618530273,27.790000915527344,50530000.0 2013-02-01,27.93000030517578,28.049999237060547,27.549999237060547,27.670000076293945,55565900.0 2013-02-04,27.440000534057617,28.020000457763672,27.420000076293945,27.8700008392334,50540000.0 2013-02-05,27.5,27.65999984741211,27.360000610351562,27.6200008392334,35410400.0 2013-02-06,27.34000015258789,27.540000915527344,27.25,27.3799991607666,41889600.0 2013-02-07,27.280000686645508,27.389999389648438,27.100000381469727,27.350000381469727,38028300.0 2013-02-08,27.549999237060547,27.709999084472656,27.309999465942383,27.350000381469727,33318500.0 2013-02-11,27.860000610351562,27.920000076293945,27.5,27.649999618530273,32247700.0 2013-02-12,27.8799991607666,28.0,27.75,27.8799991607666,35990900.0 2013-02-13,28.030000686645508,28.110000610351562,27.8799991607666,27.93000030517578,41715600.0 2013-02-14,28.040000915527344,28.059999465942383,27.8700008392334,27.920000076293945,32663200.0 2013-02-15,28.010000228881836,28.15999984741211,27.8799991607666,28.040000915527344,49650900.0 2013-02-19,28.049999237060547,28.09000015258789,27.799999237060547,27.8799991607666,38781400.0 2013-02-20,27.8700008392334,28.200000762939453,27.829999923706055,28.1299991607666,44110200.0 2013-02-21,27.489999771118164,27.739999771118164,27.229999542236328,27.739999771118164,49078500.0 2013-02-22,27.760000228881836,27.760000228881836,27.479999542236328,27.68000030517578,31425900.0 2013-02-25,27.3700008392334,28.049999237060547,27.3700008392334,27.969999313354492,48011800.0 2013-02-26,27.3700008392334,27.600000381469727,27.34000015258789,27.3799991607666,49923300.0 2013-02-27,27.809999465942383,28.0,27.329999923706055,27.420000076293945,36394700.0 2013-02-28,27.799999237060547,27.969999313354492,27.739999771118164,27.8799991607666,35840200.0 2013-03-01,27.950000762939453,27.979999542236328,27.520000457763672,27.719999313354492,34849700.0 2013-03-04,28.149999618530273,28.149999618530273,27.700000762939453,27.850000381469727,38157500.0 2013-03-05,28.350000381469727,28.540000915527344,28.15999984741211,28.290000915527344,41432200.0 2013-03-06,28.09000015258789,28.229999542236328,27.780000686645508,28.209999084472656,51448500.0 2013-03-07,28.139999389648438,28.280000686645508,28.010000228881836,28.110000610351562,29196700.0 2013-03-08,28.0,28.329999923706055,27.959999084472656,28.25,37667800.0 2013-03-11,27.8700008392334,27.969999313354492,27.670000076293945,27.940000534057617,36627500.0 2013-03-12,27.90999984741211,27.950000762939453,27.639999389648438,27.84000015258789,39255200.0 2013-03-13,27.920000076293945,28.020000457763672,27.75,27.8700008392334,29093400.0 2013-03-14,28.139999389648438,28.15999984741211,27.93000030517578,28.0,55914800.0 2013-03-15,28.040000915527344,28.15999984741211,27.979999542236328,28.030000686645508,92710300.0 2013-03-18,28.100000381469727,28.280000686645508,27.809999465942383,27.8799991607666,44809400.0 2013-03-19,28.18000030517578,28.219999313354492,28.030000686645508,28.1200008392334,51901600.0 2013-03-20,28.31999969482422,28.489999771118164,28.18000030517578,28.34000015258789,35447800.0 2013-03-21,28.110000610351562,28.360000610351562,28.049999237060547,28.110000610351562,34233200.0 2013-03-22,28.25,28.34000015258789,28.100000381469727,28.190000534057617,28720900.0 2013-03-25,28.15999984741211,28.350000381469727,27.959999084472656,28.299999237060547,44154000.0 2013-03-26,28.15999984741211,28.34000015258789,28.110000610351562,28.239999771118164,27824300.0 2013-03-27,28.3700008392334,28.450000762939453,28.079999923706055,28.139999389648438,36047400.0 2013-03-28,28.610000610351562,28.65999984741211,28.260000228881836,28.31999969482422,55453800.0 2013-04-01,28.610000610351562,28.65999984741211,28.360000610351562,28.639999389648438,29201100.0 2013-04-02,28.799999237060547,28.850000381469727,28.520000457763672,28.59000015258789,28456500.0 2013-04-03,28.559999465942383,28.950000762939453,28.540000915527344,28.75,35062800.0 2013-04-04,28.600000381469727,28.610000610351562,28.270000457763672,28.389999389648438,45263200.0 2013-04-05,28.700000762939453,28.780000686645508,28.110000610351562,28.219999313354492,50927300.0 2013-04-08,28.59000015258789,28.729999542236328,28.469999313354492,28.729999542236328,34759500.0 2013-04-09,29.610000610351562,29.81999969482422,28.68000030517578,28.729999542236328,77733800.0 2013-04-10,30.280000686645508,30.31999969482422,29.520000457763672,29.56999969482422,71116700.0 2013-04-11,28.940000534057617,29.200000762939453,28.729999542236328,29.100000381469727,130923200.0 2013-04-12,28.790000915527344,29.020000457763672,28.65999984741211,28.850000381469727,62886300.0 2013-04-15,28.690000534057617,28.979999542236328,28.510000228881836,28.649999618530273,56332900.0 2013-04-16,28.969999313354492,29.139999389648438,28.700000762939453,28.899999618530273,52797300.0 2013-04-17,28.829999923706055,29.040000915527344,28.600000381469727,28.850000381469727,52840700.0 2013-04-18,28.790000915527344,28.979999542236328,28.5,28.950000762939453,56906600.0 2013-04-19,29.770000457763672,30.239999771118164,29.610000610351562,29.6200008392334,99790700.0 2013-04-22,30.829999923706055,31.18000030517578,30.270000457763672,30.299999237060547,137904000.0 2013-04-23,30.600000381469727,30.899999618530273,30.3799991607666,30.700000762939453,59126900.0 2013-04-24,31.760000228881836,31.920000076293945,30.600000381469727,30.6200008392334,90946600.0 2013-04-25,31.940000534057617,32.84000015258789,31.540000915527344,31.709999084472656,110700200.0 2013-04-26,31.790000915527344,31.979999542236328,31.450000762939453,31.899999618530273,47799300.0 2013-04-29,32.61000061035156,32.68000030517578,31.770000457763672,31.799999237060547,59116400.0 2013-04-30,33.099998474121094,33.11000061035156,32.279998779296875,32.560001373291016,75165200.0 2013-05-01,32.720001220703125,33.08000183105469,32.599998474121094,32.93000030517578,54330900.0 2013-05-02,33.15999984741211,33.16999816894531,32.38999938964844,32.630001068115234,46059500.0 2013-05-03,33.4900016784668,33.52000045776367,33.08000183105469,33.22999954223633,46784600.0 2013-05-06,33.75,33.90999984741211,33.25,33.41999816894531,40978300.0 2013-05-07,33.310001373291016,33.790000915527344,33.2400016784668,33.650001525878906,43078300.0 2013-05-08,32.9900016784668,33.2400016784668,32.650001525878906,33.06999969482422,51595700.0 2013-05-09,32.65999984741211,33.0,32.59000015258789,32.849998474121094,46417800.0 2013-05-10,32.689998626708984,32.720001220703125,32.31999969482422,32.66999816894531,36394900.0 2013-05-13,33.029998779296875,33.06999969482422,32.54999923706055,32.61000061035156,36027600.0 2013-05-14,33.529998779296875,33.529998779296875,32.79999923706055,32.86000061035156,56870100.0 2013-05-15,33.849998474121094,33.900001525878906,33.43000030517578,33.45000076293945,46303900.0 2013-05-16,34.08000183105469,34.150001525878906,33.54999923706055,33.63999938964844,59382900.0 2013-05-17,34.869998931884766,34.869998931884766,34.099998474121094,34.130001068115234,60666700.0 2013-05-20,35.08000183105469,35.099998474121094,34.68000030517578,34.72999954223633,54020800.0 2013-05-21,34.849998474121094,35.27000045776367,34.720001220703125,35.099998474121094,48702400.0 2013-05-22,34.61000061035156,34.84000015258789,34.36000061035156,34.790000915527344,66047500.0 2013-05-23,34.150001525878906,34.54999923706055,33.900001525878906,34.22999954223633,51102700.0 2013-05-24,34.27000045776367,34.279998779296875,33.900001525878906,33.91999816894531,33174400.0 2013-05-28,35.02000045776367,35.18000030517578,34.40999984741211,34.41999816894531,48212100.0 2013-05-29,34.880001068115234,35.02000045776367,34.56999969482422,34.7400016784668,38412200.0 2013-05-30,35.029998779296875,35.25,34.810001373291016,34.849998474121094,51131000.0 2013-05-31,34.900001525878906,35.279998779296875,34.790000915527344,34.81999969482422,56165700.0 2013-06-03,35.59000015258789,35.630001068115234,34.83000183105469,34.91999816894531,51252600.0 2013-06-04,34.9900016784668,35.7400016784668,34.77000045776367,35.619998931884766,65529500.0 2013-06-05,34.779998779296875,34.88999938964844,34.43000030517578,34.599998474121094,46025100.0 2013-06-06,34.959999084472656,35.11000061035156,34.4900016784668,34.84000015258789,37618500.0 2013-06-07,35.66999816894531,35.779998779296875,35.060001373291016,35.25,40757300.0 2013-06-10,35.470001220703125,35.650001525878906,35.13999938964844,35.5099983215332,35994500.0 2013-06-11,34.84000015258789,35.18000030517578,34.68000030517578,35.04999923706055,39435900.0 2013-06-12,35.0,35.27000045776367,34.849998474121094,35.13999938964844,37372700.0 2013-06-13,34.720001220703125,35.02000045776367,34.59000015258789,34.9900016784668,45654900.0 2013-06-14,34.400001525878906,34.689998626708984,34.25,34.54999923706055,53192600.0 2013-06-17,35.0,35.15999984741211,34.630001068115234,34.689998626708984,49670100.0 2013-06-18,34.97999954223633,35.16999816894531,34.900001525878906,34.970001220703125,28616500.0 2013-06-19,34.59000015258789,35.09000015258789,34.59000015258789,34.959999084472656,30816200.0 2013-06-20,33.4900016784668,34.33000183105469,33.369998931884766,34.2599983215332,54493700.0 2013-06-21,33.27000045776367,33.72999954223633,33.04999923706055,33.65999984741211,85338500.0 2013-06-24,33.720001220703125,34.20000076293945,32.56999969482422,32.939998626708984,56109000.0 2013-06-25,33.66999816894531,34.380001068115234,33.459999084472656,34.08000183105469,44073400.0 2013-06-26,34.349998474121094,34.47999954223633,33.88999938964844,34.119998931884766,48665900.0 2013-06-27,34.619998931884766,34.779998779296875,34.5,34.52000045776367,28993100.0 2013-06-28,34.540000915527344,34.790000915527344,34.34000015258789,34.380001068115234,65545500.0 2013-07-01,34.36000061035156,34.9900016784668,34.33000183105469,34.75,31055400.0 2013-07-02,33.939998626708984,34.439998626708984,33.630001068115234,34.40999984741211,37630000.0 2013-07-03,34.0099983215332,34.369998931884766,33.599998474121094,33.65999984741211,15994400.0 2013-07-05,34.209999084472656,34.2400016784668,33.58000183105469,34.09000015258789,26085900.0 2013-07-08,34.33000183105469,34.59000015258789,33.97999954223633,34.349998474121094,32396900.0 2013-07-09,34.349998474121094,34.599998474121094,34.13999938964844,34.58000183105469,25318500.0 2013-07-10,34.70000076293945,34.810001373291016,34.31999969482422,34.34000015258789,29658800.0 2013-07-11,35.689998626708984,35.77000045776367,34.900001525878906,35.0,53638300.0 2013-07-12,35.66999816894531,35.72999954223633,35.279998779296875,35.58000183105469,35501200.0 2013-07-15,36.16999816894531,36.220001220703125,35.58000183105469,35.65999984741211,34142600.0 2013-07-16,36.27000045776367,36.43000030517578,35.959999084472656,36.0099983215332,36378500.0 2013-07-17,35.7400016784668,36.38999938964844,35.4900016784668,36.34000015258789,37285100.0 2013-07-18,35.439998626708984,35.88999938964844,35.220001220703125,35.720001220703125,49547100.0 2013-07-19,31.399999618530273,32.66999816894531,31.020000457763672,32.400001525878906,248428500.0 2013-07-22,32.0099983215332,32.0099983215332,31.600000381469727,31.700000762939453,79040700.0 2013-07-23,31.81999969482422,32.040000915527344,31.709999084472656,31.90999984741211,65810400.0 2013-07-24,31.959999084472656,32.189998626708984,31.889999389648438,32.040000915527344,52803100.0 2013-07-25,31.389999389648438,31.649999618530273,31.25,31.6200008392334,63213000.0 2013-07-26,31.6200008392334,31.6200008392334,31.209999084472656,31.260000228881836,38633600.0 2013-07-29,31.540000915527344,31.600000381469727,31.399999618530273,31.469999313354492,28870700.0 2013-07-30,31.850000381469727,32.119998931884766,31.549999237060547,31.780000686645508,45799500.0 2013-07-31,31.84000015258789,32.04999923706055,31.709999084472656,31.969999313354492,43898400.0 2013-08-01,31.670000076293945,32.09000015258789,31.600000381469727,32.060001373291016,42557900.0 2013-08-02,31.889999389648438,31.899999618530273,31.56999969482422,31.690000534057617,29199900.0 2013-08-05,31.700000762939453,32.0,31.639999389648438,31.899999618530273,30984000.0 2013-08-06,31.579999923706055,31.670000076293945,31.3799991607666,31.549999237060547,36331500.0 2013-08-07,32.060001373291016,32.099998474121094,31.25,31.540000915527344,38078600.0 2013-08-08,32.88999938964844,33.06999969482422,32.04999923706055,32.2400016784668,59034400.0 2013-08-09,32.70000076293945,32.900001525878906,32.470001220703125,32.77000045776367,26800700.0 2013-08-12,32.869998931884766,32.970001220703125,32.459999084472656,32.459999084472656,25493700.0 2013-08-13,32.22999954223633,32.54999923706055,32.209999084472656,32.5099983215332,39464100.0 2013-08-14,32.349998474121094,33.36000061035156,31.700000762939453,32.13999938964844,48519600.0 2013-08-15,31.790000915527344,32.18000030517578,30.84000015258789,32.0,33338000.0 2013-08-16,31.799999237060547,31.989999771118164,31.65999984741211,31.790000915527344,32866300.0 2013-08-19,31.389999389648438,31.969999313354492,31.3799991607666,31.760000228881836,27902500.0 2013-08-20,31.6200008392334,31.899999618530273,31.3700008392334,31.440000534057617,22979600.0 2013-08-21,31.610000610351562,32.0099983215332,31.540000915527344,31.610000610351562,37409100.0 2013-08-22,32.38999938964844,32.4900016784668,32.099998474121094,32.189998626708984,31169900.0 2013-08-23,34.75,35.20000076293945,34.0,35.16999816894531,225493800.0 2013-08-26,34.150001525878906,34.66999816894531,34.029998779296875,34.400001525878906,72786800.0 2013-08-27,33.2599983215332,34.099998474121094,33.150001525878906,33.52000045776367,58522300.0 2013-08-28,33.02000045776367,33.599998474121094,33.0,33.38999938964844,44257400.0 2013-08-29,33.54999923706055,33.599998474121094,32.79999923706055,32.93000030517578,45284700.0 2013-08-30,33.400001525878906,33.47999954223633,33.09000015258789,33.369998931884766,42790200.0 2013-09-03,31.8799991607666,32.06999969482422,31.290000915527344,31.75,154507000.0 2013-09-04,31.200000762939453,31.469999313354492,31.110000610351562,31.389999389648438,142320600.0 2013-09-05,31.229999542236328,31.440000534057617,30.950000762939453,31.100000381469727,71644900.0 2013-09-06,31.149999618530273,31.389999389648438,31.1299991607666,31.309999465942383,75434900.0 2013-09-09,31.65999984741211,31.790000915527344,31.200000762939453,31.219999313354492,49628500.0 2013-09-10,32.38999938964844,32.400001525878906,31.790000915527344,31.899999618530273,56881200.0 2013-09-11,32.7400016784668,32.93000030517578,32.529998779296875,32.56999969482422,39087500.0 2013-09-12,32.689998626708984,32.779998779296875,32.59000015258789,32.720001220703125,32860200.0 2013-09-13,33.029998779296875,33.06999969482422,32.5099983215332,32.77000045776367,40899000.0 2013-09-16,32.79999923706055,33.5,32.72999954223633,33.380001068115234,52839700.0 2013-09-17,32.93000030517578,33.470001220703125,32.900001525878906,33.41999816894531,84716500.0 2013-09-18,33.31999969482422,33.400001525878906,32.83000183105469,32.9900016784668,64099900.0 2013-09-19,33.63999938964844,33.68000030517578,33.31999969482422,33.47999954223633,42026600.0 2013-09-20,32.790000915527344,33.47999954223633,32.689998626708984,33.40999984741211,102904900.0 2013-09-23,32.7400016784668,32.970001220703125,32.5,32.540000915527344,39826100.0 2013-09-24,32.45000076293945,32.869998931884766,32.150001525878906,32.869998931884766,40685000.0 2013-09-25,32.5099983215332,32.79999923706055,32.400001525878906,32.4900016784668,28907500.0 2013-09-26,32.77000045776367,33.0,32.59000015258789,32.63999938964844,28504000.0 2013-09-27,33.27000045776367,33.75,32.869998931884766,32.880001068115234,55348000.0 2013-09-30,33.279998779296875,33.310001373291016,32.70000076293945,33.0,39839500.0 2013-10-01,33.58000183105469,33.61000061035156,33.29999923706055,33.349998474121094,36718700.0 2013-10-02,33.91999816894531,34.029998779296875,33.290000915527344,33.36000061035156,46946800.0 2013-10-03,33.86000061035156,34.0,33.41999816894531,33.880001068115234,38703800.0 2013-10-04,33.880001068115234,33.9900016784668,33.619998931884766,33.689998626708984,33008100.0 2013-10-07,33.29999923706055,33.709999084472656,33.20000076293945,33.599998474121094,35069300.0 2013-10-08,33.0099983215332,33.33000183105469,32.79999923706055,33.310001373291016,41017600.0 2013-10-09,33.06999969482422,33.349998474121094,32.959999084472656,33.06999969482422,35878600.0 2013-10-10,33.7599983215332,33.88999938964844,33.2599983215332,33.310001373291016,42875100.0 2013-10-11,34.130001068115234,34.13999938964844,33.68000030517578,33.68000030517578,30033300.0 2013-10-14,34.45000076293945,34.5,33.779998779296875,33.900001525878906,27757900.0 2013-10-15,34.4900016784668,34.9900016784668,34.470001220703125,34.66999816894531,47097800.0 2013-10-16,34.63999938964844,34.900001525878906,34.560001373291016,34.599998474121094,35111600.0 2013-10-17,34.91999816894531,34.9900016784668,34.369998931884766,34.45000076293945,31359200.0 2013-10-18,34.959999084472656,34.9900016784668,34.33000183105469,34.81999969482422,41811700.0 2013-10-21,34.9900016784668,35.20000076293945,34.90999984741211,34.97999954223633,27433500.0 2013-10-22,34.58000183105469,35.099998474121094,34.52000045776367,35.02000045776367,40438500.0 2013-10-23,33.7599983215332,34.4900016784668,33.66999816894531,34.349998474121094,58600500.0 2013-10-24,33.720001220703125,34.099998474121094,33.56999969482422,33.81999969482422,53209700.0 2013-10-25,35.72999954223633,36.290000915527344,35.470001220703125,35.880001068115234,113494000.0 2013-10-28,35.56999969482422,35.72999954223633,35.27000045776367,35.61000061035156,38383600.0 2013-10-29,35.52000045776367,35.720001220703125,35.2599983215332,35.630001068115234,31702200.0 2013-10-30,35.540000915527344,35.790000915527344,35.43000030517578,35.529998779296875,36997700.0 2013-10-31,35.40999984741211,35.689998626708984,35.34000015258789,35.65999984741211,41682300.0 2013-11-01,35.529998779296875,35.689998626708984,35.38999938964844,35.66999816894531,40264600.0 2013-11-04,35.939998626708984,35.97999954223633,35.54999923706055,35.59000015258789,28060700.0 2013-11-05,36.63999938964844,36.709999084472656,35.77000045776367,35.790000915527344,51681900.0 2013-11-06,38.18000030517578,38.220001220703125,37.060001373291016,37.2400016784668,88948800.0 2013-11-07,37.5,38.0099983215332,37.43000030517578,37.959999084472656,60437400.0 2013-11-08,37.779998779296875,37.779998779296875,37.34000015258789,37.66999816894531,36737800.0 2013-11-11,37.59000015258789,37.779998779296875,37.349998474121094,37.689998626708984,26872500.0 2013-11-12,37.36000061035156,37.599998474121094,37.20000076293945,37.380001068115234,31651600.0 2013-11-13,38.15999984741211,38.15999984741211,36.900001525878906,36.97999954223633,44957600.0 2013-11-14,38.02000045776367,38.130001068115234,37.720001220703125,37.869998931884766,46183700.0 2013-11-15,37.84000015258789,38.02000045776367,37.720001220703125,37.95000076293945,50601300.0 2013-11-18,37.20000076293945,37.58000183105469,37.06999969482422,37.349998474121094,53277500.0 2013-11-19,36.7400016784668,37.22999954223633,36.66999816894531,36.849998474121094,44275000.0 2013-11-20,37.08000183105469,37.40999984741211,36.86000061035156,36.91999816894531,32229900.0 2013-11-21,37.400001525878906,37.529998779296875,37.2599983215332,37.27000045776367,23064700.0 2013-11-22,37.56999969482422,37.68000030517578,37.33000183105469,37.529998779296875,27982000.0 2013-11-25,37.63999938964844,37.95000076293945,37.56999969482422,37.93000030517578,30646800.0 2013-11-26,37.349998474121094,37.650001525878906,37.349998474121094,37.56999969482422,34465300.0 2013-11-27,37.599998474121094,37.7599983215332,37.4900016784668,37.56999969482422,26002100.0 2013-11-29,38.130001068115234,38.290000915527344,37.81999969482422,37.81999969482422,22090400.0 2013-12-02,38.45000076293945,38.779998779296875,38.060001373291016,38.09000015258789,42950400.0 2013-12-03,38.310001373291016,38.4900016784668,38.08000183105469,38.13999938964844,52109800.0 2013-12-04,38.939998626708984,38.97999954223633,38.119998931884766,38.209999084472656,51983600.0 2013-12-05,38.0,38.880001068115234,37.18000030517578,38.849998474121094,116305000.0 2013-12-06,38.36000061035156,38.54999923706055,37.9900016784668,38.41999816894531,36457300.0 2013-12-09,38.709999084472656,38.869998931884766,38.369998931884766,38.560001373291016,30286000.0 2013-12-10,38.11000061035156,38.900001525878906,38.02000045776367,38.61000061035156,37828600.0 2013-12-11,37.61000061035156,38.29999923706055,37.38999938964844,38.060001373291016,39853400.0 2013-12-12,37.220001220703125,37.63999938964844,37.18000030517578,37.63999938964844,36012800.0 2013-12-13,36.689998626708984,37.45000076293945,36.619998931884766,37.41999816894531,40066100.0 2013-12-16,36.88999938964844,37.0,36.540000915527344,36.72999954223633,31734200.0 2013-12-17,36.52000045776367,37.11000061035156,36.33000183105469,36.939998626708984,45687700.0 2013-12-18,36.58000183105469,36.599998474121094,35.529998779296875,36.36000061035156,63192100.0 2013-12-19,36.25,36.54999923706055,36.08000183105469,36.5099983215332,34160100.0 2013-12-20,36.79999923706055,36.93000030517578,36.189998626708984,36.20000076293945,62649100.0 2013-12-23,36.619998931884766,36.88999938964844,36.54999923706055,36.810001373291016,25128700.0 2013-12-24,37.08000183105469,37.16999816894531,36.63999938964844,36.720001220703125,14243000.0 2013-12-26,37.439998626708984,37.4900016784668,37.16999816894531,37.20000076293945,17612800.0 2013-12-27,37.290000915527344,37.619998931884766,37.16999816894531,37.58000183105469,14563000.0 2013-12-30,37.290000915527344,37.380001068115234,36.900001525878906,37.220001220703125,16290500.0 2013-12-31,37.40999984741211,37.58000183105469,37.220001220703125,37.400001525878906,17503500.0 2014-01-02,37.15999984741211,37.400001525878906,37.099998474121094,37.349998474121094,30632200.0 2014-01-03,36.90999984741211,37.220001220703125,36.599998474121094,37.20000076293945,31134800.0 2014-01-06,36.130001068115234,36.88999938964844,36.11000061035156,36.849998474121094,43603700.0 2014-01-07,36.40999984741211,36.4900016784668,36.209999084472656,36.33000183105469,35802800.0 2014-01-08,35.7599983215332,36.13999938964844,35.58000183105469,36.0,59971700.0 2014-01-09,35.529998779296875,35.90999984741211,35.400001525878906,35.880001068115234,36516300.0 2014-01-10,36.040000915527344,36.150001525878906,35.75,35.900001525878906,40548800.0 2014-01-13,34.97999954223633,36.02000045776367,34.83000183105469,35.9900016784668,45901900.0 2014-01-14,35.779998779296875,35.880001068115234,34.630001068115234,34.72999954223633,41623300.0 2014-01-15,36.7599983215332,36.790000915527344,35.849998474121094,35.900001525878906,44812600.0 2014-01-16,36.88999938964844,37.0,36.310001373291016,36.689998626708984,38018700.0 2014-01-17,36.380001068115234,36.83000183105469,36.150001525878906,36.83000183105469,46267500.0 2014-01-21,36.16999816894531,36.81999969482422,36.060001373291016,36.81999969482422,31567300.0 2014-01-22,35.93000030517578,36.31999969482422,35.75,36.2599983215332,21904300.0 2014-01-23,36.060001373291016,36.130001068115234,35.52000045776367,36.09000015258789,43954000.0 2014-01-24,36.810001373291016,37.54999923706055,36.529998779296875,37.45000076293945,76395500.0 2014-01-27,36.029998779296875,36.88999938964844,35.97999954223633,36.869998931884766,44420800.0 2014-01-28,36.27000045776367,36.38999938964844,35.75,36.119998931884766,36205500.0 2014-01-29,36.65999984741211,36.880001068115234,35.900001525878906,35.97999954223633,52745900.0 2014-01-30,36.86000061035156,36.880001068115234,36.22999954223633,36.790000915527344,35036300.0 2014-01-31,37.84000015258789,37.88999938964844,36.560001373291016,36.95000076293945,93162300.0 2014-02-03,36.47999954223633,37.9900016784668,36.43000030517578,37.7400016784668,64063100.0 2014-02-04,36.349998474121094,37.189998626708984,36.25,36.970001220703125,54697900.0 2014-02-05,35.81999969482422,36.470001220703125,35.79999923706055,36.290000915527344,55814400.0 2014-02-06,36.18000030517578,36.25,35.689998626708984,35.79999923706055,35351800.0 2014-02-07,36.560001373291016,36.59000015258789,36.0099983215332,36.31999969482422,33260500.0 2014-02-10,36.79999923706055,36.79999923706055,36.290000915527344,36.630001068115234,26767000.0 2014-02-11,37.16999816894531,37.2599983215332,36.86000061035156,36.880001068115234,32141400.0 2014-02-12,37.470001220703125,37.599998474121094,37.29999923706055,37.349998474121094,27051800.0 2014-02-13,37.61000061035156,37.86000061035156,37.33000183105469,37.33000183105469,37635500.0 2014-02-14,37.619998931884766,37.779998779296875,37.33000183105469,37.38999938964844,31407500.0 2014-02-18,37.41999816894531,37.779998779296875,37.40999984741211,37.630001068115234,32834000.0 2014-02-19,37.5099983215332,37.75,37.209999084472656,37.220001220703125,29750400.0 2014-02-20,37.75,37.869998931884766,37.400001525878906,37.56999969482422,27526100.0 2014-02-21,37.97999954223633,38.349998474121094,37.86000061035156,37.939998626708984,38021300.0 2014-02-24,37.689998626708984,37.97999954223633,37.540000915527344,37.689998626708984,32085100.0 2014-02-25,37.540000915527344,37.849998474121094,37.349998474121094,37.61000061035156,30736500.0 2014-02-26,37.470001220703125,37.7400016784668,37.189998626708984,37.58000183105469,41041800.0 2014-02-27,37.86000061035156,37.88999938964844,37.22999954223633,37.45000076293945,33903400.0 2014-02-28,38.310001373291016,38.459999084472656,37.81999969482422,37.97999954223633,41215000.0 2014-03-03,37.779998779296875,38.130001068115234,37.4900016784668,37.91999816894531,29717500.0 2014-03-04,38.40999984741211,38.47999954223633,38.06999969482422,38.20000076293945,26802400.0 2014-03-05,38.11000061035156,38.27000045776367,37.93000030517578,38.25,20520100.0 2014-03-06,38.150001525878906,38.2400016784668,37.88999938964844,38.13999938964844,23582200.0 2014-03-07,37.900001525878906,38.36000061035156,37.689998626708984,38.279998779296875,26591600.0 2014-03-10,37.81999969482422,38.0099983215332,37.720001220703125,37.9900016784668,19006600.0 2014-03-11,38.02000045776367,38.22999954223633,37.720001220703125,37.869998931884766,25216400.0 2014-03-12,38.27000045776367,38.43000030517578,37.790000915527344,37.79999923706055,30494100.0 2014-03-13,37.88999938964844,38.45000076293945,37.63999938964844,38.41999816894531,32169700.0 2014-03-14,37.70000076293945,38.13999938964844,37.5099983215332,37.650001525878906,27195600.0 2014-03-17,38.04999923706055,38.40999984741211,37.790000915527344,37.900001525878906,20479600.0 2014-03-18,39.54999923706055,39.900001525878906,38.220001220703125,38.2599983215332,64063900.0 2014-03-19,39.27000045776367,39.54999923706055,38.90999984741211,39.470001220703125,35597200.0 2014-03-20,40.33000183105469,40.650001525878906,39.2400016784668,39.25,59269800.0 2014-03-21,40.15999984741211,40.939998626708984,40.0099983215332,40.720001220703125,80721800.0 2014-03-24,40.5,40.63999938964844,39.86000061035156,40.34000015258789,46098400.0 2014-03-25,40.34000015258789,40.9900016784668,39.959999084472656,40.65999984741211,43193100.0 2014-03-26,39.790000915527344,40.709999084472656,39.599998474121094,40.47999954223633,41977500.0 2014-03-27,39.36000061035156,39.970001220703125,39.34000015258789,39.7400016784668,35369200.0 2014-03-28,40.29999923706055,40.63999938964844,39.68000030517578,39.790000915527344,43472700.0 2014-03-31,40.9900016784668,41.5,40.400001525878906,40.43000030517578,46886300.0 2014-04-01,41.41999816894531,41.59000015258789,41.06999969482422,41.150001525878906,32605000.0 2014-04-02,41.349998474121094,41.65999984741211,41.16999816894531,41.439998626708984,28666700.0 2014-04-03,41.0099983215332,41.290000915527344,40.709999084472656,41.290000915527344,30139600.0 2014-04-04,39.869998931884766,41.38999938964844,39.63999938964844,41.25,51409600.0 2014-04-07,39.79999923706055,40.27000045776367,39.7400016784668,39.959999084472656,37559600.0 2014-04-08,39.81999969482422,39.93000030517578,39.20000076293945,39.75,35918600.0 2014-04-09,40.470001220703125,40.54999923706055,39.880001068115234,39.93000030517578,27398700.0 2014-04-10,39.36000061035156,40.689998626708984,39.09000015258789,40.439998626708984,45960800.0 2014-04-11,39.209999084472656,39.790000915527344,39.0,39.0,34330200.0 2014-04-14,39.18000030517578,39.40999984741211,38.900001525878906,39.11000061035156,32006600.0 2014-04-15,39.75,39.959999084472656,39.04999923706055,39.34000015258789,33968700.0 2014-04-16,40.400001525878906,40.41999816894531,39.90999984741211,40.060001373291016,30615800.0 2014-04-17,40.0099983215332,40.20000076293945,39.5099983215332,40.0099983215332,36688400.0 2014-04-21,39.939998626708984,40.150001525878906,39.790000915527344,40.130001068115234,22221200.0 2014-04-22,39.9900016784668,40.13999938964844,39.83000183105469,39.959999084472656,27056700.0 2014-04-23,39.689998626708984,39.9900016784668,39.470001220703125,39.9900016784668,24602800.0 2014-04-24,39.86000061035156,39.970001220703125,39.29999923706055,39.7400016784668,42381600.0 2014-04-25,39.90999984741211,40.68000030517578,39.75,40.290000915527344,56876800.0 2014-04-28,40.869998931884766,41.290000915527344,40.09000015258789,40.13999938964844,50610200.0 2014-04-29,40.5099983215332,41.189998626708984,40.38999938964844,41.099998474121094,29636200.0 2014-04-30,40.400001525878906,40.5,40.16999816894531,40.400001525878906,35458700.0 2014-05-01,40.0,40.36000061035156,39.95000076293945,40.2400016784668,28787400.0 2014-05-02,39.689998626708984,40.34000015258789,39.65999984741211,40.310001373291016,43416600.0 2014-05-05,39.43000030517578,39.63999938964844,39.29999923706055,39.52000045776367,22460900.0 2014-05-06,39.060001373291016,39.349998474121094,38.95000076293945,39.290000915527344,27112400.0 2014-05-07,39.41999816894531,39.5099983215332,38.5099983215332,39.220001220703125,41744500.0 2014-05-08,39.63999938964844,39.900001525878906,38.970001220703125,39.34000015258789,32120400.0 2014-05-09,39.540000915527344,39.849998474121094,39.369998931884766,39.540000915527344,29647600.0 2014-05-12,39.970001220703125,40.02000045776367,39.650001525878906,39.7400016784668,22782600.0 2014-05-13,40.41999816894531,40.5,39.849998474121094,39.91999816894531,27004800.0 2014-05-14,40.2400016784668,40.45000076293945,40.04999923706055,40.29999923706055,18818700.0 2014-05-15,39.599998474121094,40.400001525878906,39.5099983215332,40.09000015258789,37793200.0 2014-05-16,39.83000183105469,39.84000015258789,39.27000045776367,39.66999816894531,29867100.0 2014-05-19,39.75,39.81999969482422,39.459999084472656,39.61000061035156,24537400.0 2014-05-20,39.68000030517578,39.939998626708984,39.459999084472656,39.68000030517578,21320900.0 2014-05-21,40.349998474121094,40.349998474121094,39.7400016784668,39.79999923706055,22398700.0 2014-05-22,40.099998474121094,40.349998474121094,39.849998474121094,40.290000915527344,20201800.0 2014-05-23,40.119998931884766,40.369998931884766,40.0,40.369998931884766,18020000.0 2014-05-27,40.189998626708984,40.2599983215332,39.810001373291016,40.2599983215332,26160600.0 2014-05-28,40.0099983215332,40.189998626708984,39.81999969482422,40.13999938964844,25711500.0 2014-05-29,40.34000015258789,40.349998474121094,39.90999984741211,40.150001525878906,19888200.0 2014-05-30,40.939998626708984,40.970001220703125,40.25,40.45000076293945,34567600.0 2014-06-02,40.790000915527344,41.09000015258789,40.68000030517578,40.95000076293945,18504300.0 2014-06-03,40.290000915527344,40.68000030517578,40.25,40.599998474121094,18068900.0 2014-06-04,40.31999969482422,40.369998931884766,39.86000061035156,40.209999084472656,23209000.0 2014-06-05,41.209999084472656,41.25,40.400001525878906,40.59000015258789,31865200.0 2014-06-06,41.47999954223633,41.65999984741211,41.2400016784668,41.47999954223633,24060500.0 2014-06-09,41.27000045776367,41.47999954223633,41.02000045776367,41.38999938964844,15019200.0 2014-06-10,41.11000061035156,41.15999984741211,40.86000061035156,41.029998779296875,15117700.0 2014-06-11,40.86000061035156,41.06999969482422,40.77000045776367,40.93000030517578,18040000.0 2014-06-12,40.58000183105469,40.880001068115234,40.290000915527344,40.810001373291016,29818900.0 2014-06-13,41.22999954223633,41.56999969482422,40.86000061035156,41.099998474121094,26310000.0 2014-06-16,41.5,41.61000061035156,41.040000915527344,41.040000915527344,24205300.0 2014-06-17,41.68000030517578,41.90999984741211,40.34000015258789,41.290000915527344,22518600.0 2014-06-18,41.650001525878906,41.7400016784668,41.18000030517578,41.61000061035156,27097000.0 2014-06-19,41.5099983215332,41.77000045776367,41.33000183105469,41.56999969482422,19828200.0 2014-06-20,41.68000030517578,41.83000183105469,41.380001068115234,41.45000076293945,47764900.0 2014-06-23,41.9900016784668,42.0,41.689998626708984,41.72999954223633,18743900.0 2014-06-24,41.75,41.939998626708984,41.560001373291016,41.83000183105469,26509100.0 2014-06-25,42.029998779296875,42.04999923706055,41.459999084472656,41.70000076293945,20049100.0 2014-06-26,41.720001220703125,41.939998626708984,41.43000030517578,41.93000030517578,23604400.0 2014-06-27,42.25,42.290000915527344,41.5099983215332,41.61000061035156,74640000.0 2014-06-30,41.70000076293945,42.209999084472656,41.70000076293945,42.16999816894531,30793100.0 2014-07-01,41.869998931884766,42.150001525878906,41.689998626708984,41.86000061035156,26917000.0 2014-07-02,41.900001525878906,41.900001525878906,41.529998779296875,41.72999954223633,20208100.0 2014-07-03,41.79999923706055,41.9900016784668,41.560001373291016,41.90999984741211,15969300.0 2014-07-07,41.9900016784668,42.119998931884766,41.709999084472656,41.75,21952400.0 2014-07-08,41.779998779296875,42.0,41.61000061035156,41.869998931884766,31218200.0 2014-07-09,41.66999816894531,41.9900016784668,41.529998779296875,41.97999954223633,18445900.0 2014-07-10,41.689998626708984,42.0,41.04999923706055,41.369998931884766,21854700.0 2014-07-11,42.09000015258789,42.09000015258789,41.47999954223633,41.70000076293945,24083000.0 2014-07-14,42.13999938964844,42.45000076293945,42.040000915527344,42.220001220703125,21881100.0 2014-07-15,42.45000076293945,42.470001220703125,42.029998779296875,42.33000183105469,28748700.0 2014-07-16,44.08000183105469,44.310001373291016,42.47999954223633,42.5099983215332,63318000.0 2014-07-17,44.529998779296875,45.709999084472656,44.25,45.45000076293945,82180300.0 2014-07-18,44.689998626708984,44.84000015258789,44.25,44.650001525878906,43407500.0 2014-07-21,44.84000015258789,45.15999984741211,44.220001220703125,44.560001373291016,37604400.0 2014-07-22,44.83000183105469,45.150001525878906,44.59000015258789,45.0,43095800.0 2014-07-23,44.869998931884766,45.45000076293945,44.619998931884766,45.45000076293945,52362900.0 2014-07-24,44.400001525878906,45.0,44.31999969482422,44.93000030517578,30725300.0 2014-07-25,44.5,44.65999984741211,44.29999923706055,44.29999923706055,26737700.0 2014-07-28,43.970001220703125,44.5099983215332,43.93000030517578,44.36000061035156,29684200.0 2014-07-29,43.88999938964844,44.09000015258789,43.63999938964844,43.90999984741211,27763100.0 2014-07-30,43.58000183105469,44.099998474121094,43.290000915527344,44.06999969482422,31921400.0 2014-07-31,43.15999984741211,43.689998626708984,43.08000183105469,43.380001068115234,31537500.0 2014-08-01,42.86000061035156,43.25,42.599998474121094,43.209999084472656,31170300.0 2014-08-04,43.369998931884766,43.470001220703125,42.810001373291016,42.970001220703125,34277400.0 2014-08-05,43.08000183105469,43.459999084472656,42.83000183105469,43.310001373291016,26266400.0 2014-08-06,42.7400016784668,43.16999816894531,42.209999084472656,42.7400016784668,24634000.0 2014-08-07,43.22999954223633,43.45000076293945,42.650001525878906,42.84000015258789,30314900.0 2014-08-08,43.20000076293945,43.31999969482422,42.90999984741211,43.22999954223633,28942700.0 2014-08-11,43.20000076293945,43.45000076293945,43.02000045776367,43.2599983215332,20351600.0 2014-08-12,43.52000045776367,43.59000015258789,43.0,43.040000915527344,21431100.0 2014-08-13,44.08000183105469,44.18000030517578,43.52000045776367,43.68000030517578,22889500.0 2014-08-14,44.27000045776367,44.41999816894531,44.0099983215332,44.08000183105469,19313200.0 2014-08-15,44.790000915527344,44.900001525878906,44.400001525878906,44.58000183105469,41611300.0 2014-08-18,45.11000061035156,45.11000061035156,44.68000030517578,44.939998626708984,26891100.0 2014-08-19,45.33000183105469,45.34000015258789,44.83000183105469,44.970001220703125,28139500.0 2014-08-20,44.95000076293945,45.400001525878906,44.900001525878906,45.34000015258789,24770500.0 2014-08-21,45.220001220703125,45.25,44.83000183105469,44.84000015258789,22285500.0 2014-08-22,45.150001525878906,45.470001220703125,45.06999969482422,45.349998474121094,18294500.0 2014-08-25,45.16999816894531,45.439998626708984,45.040000915527344,45.400001525878906,16910000.0 2014-08-26,45.0099983215332,45.400001525878906,44.939998626708984,45.310001373291016,14873100.0 2014-08-27,44.869998931884766,45.0,44.7599983215332,44.900001525878906,21287900.0 2014-08-28,44.880001068115234,44.97999954223633,44.61000061035156,44.75,17657600.0 2014-08-29,45.43000030517578,45.439998626708984,44.86000061035156,45.09000015258789,21607600.0 2014-09-02,45.09000015258789,45.459999084472656,44.849998474121094,45.43000030517578,22976800.0 2014-09-03,44.959999084472656,45.11000061035156,44.529998779296875,44.529998779296875,33684500.0 2014-09-04,45.2599983215332,45.27000045776367,44.720001220703125,44.7400016784668,26475500.0 2014-09-05,45.90999984741211,45.93000030517578,45.11000061035156,45.11000061035156,36939400.0 2014-09-08,46.470001220703125,46.79999923706055,45.9900016784668,46.02000045776367,45736700.0 2014-09-09,46.7599983215332,46.970001220703125,46.41999816894531,46.470001220703125,40302400.0 2014-09-10,46.84000015258789,46.939998626708984,46.279998779296875,46.81999969482422,27302400.0 2014-09-11,47.0,47.0,46.470001220703125,46.7400016784668,29216400.0 2014-09-12,46.70000076293945,47.02000045776367,46.599998474121094,46.90999984741211,38244700.0 2014-09-15,46.2400016784668,46.709999084472656,46.099998474121094,46.540000915527344,37667600.0 2014-09-16,46.7599983215332,46.849998474121094,46.290000915527344,46.38999938964844,27910600.0 2014-09-17,46.52000045776367,46.689998626708984,46.22999954223633,46.2599983215332,38311900.0 2014-09-18,46.68000030517578,46.83000183105469,46.459999084472656,46.59000015258789,35556600.0 2014-09-19,47.52000045776367,47.56999969482422,46.599998474121094,46.810001373291016,202522400.0 2014-09-22,47.060001373291016,47.380001068115234,46.97999954223633,47.29999923706055,38686100.0 2014-09-23,46.560001373291016,46.97999954223633,46.470001220703125,46.849998474121094,33430300.0 2014-09-24,47.08000183105469,47.11000061035156,46.34000015258789,46.630001068115234,26582700.0 2014-09-25,46.040000915527344,47.09000015258789,46.029998779296875,46.880001068115234,33077400.0 2014-09-26,46.40999984741211,46.619998931884766,45.7599983215332,45.93000030517578,27078800.0 2014-09-29,46.439998626708984,46.560001373291016,45.7599983215332,45.97999954223633,26091000.0 2014-09-30,46.36000061035156,46.47999954223633,46.0099983215332,46.369998931884766,33033100.0 2014-10-01,45.900001525878906,46.529998779296875,45.849998474121094,46.27000045776367,38088400.0 2014-10-02,45.7599983215332,46.099998474121094,45.63999938964844,45.83000183105469,25119400.0 2014-10-03,46.09000015258789,46.29999923706055,45.61000061035156,45.97999954223633,32453200.0 2014-10-06,46.09000015258789,46.29999923706055,45.91999816894531,46.119998931884766,20604000.0 2014-10-07,45.529998779296875,45.93000030517578,45.41999816894531,45.86000061035156,25723700.0 2014-10-08,46.779998779296875,46.88999938964844,45.34000015258789,45.47999954223633,33031000.0 2014-10-09,45.849998474121094,46.79999923706055,45.7400016784668,46.5,34422800.0 2014-10-10,44.029998779296875,46.119998931884766,43.95000076293945,45.599998474121094,51978100.0 2014-10-13,43.650001525878906,44.560001373291016,43.4900016784668,43.81999969482422,37100200.0 2014-10-14,43.72999954223633,44.380001068115234,43.560001373291016,43.869998931884766,38115700.0 2014-10-15,43.220001220703125,43.38999938964844,42.099998474121094,43.0,60218700.0 2014-10-16,42.7400016784668,43.08000183105469,42.220001220703125,42.529998779296875,49040400.0 2014-10-17,43.630001068115234,43.939998626708984,42.790000915527344,43.20000076293945,40683300.0 2014-10-20,44.08000183105469,44.13999938964844,42.810001373291016,43.060001373291016,34527900.0 2014-10-21,44.880001068115234,44.97999954223633,44.189998626708984,44.36000061035156,36433800.0 2014-10-22,44.380001068115234,45.06999969482422,44.22999954223633,45.0,33570900.0 2014-10-23,45.02000045776367,45.45000076293945,44.529998779296875,44.619998931884766,45451900.0 2014-10-24,46.130001068115234,46.900001525878906,45.18000030517578,46.83000183105469,61076700.0 2014-10-27,45.90999984741211,46.099998474121094,45.709999084472656,45.709999084472656,30371300.0 2014-10-28,46.4900016784668,46.5,45.77000045776367,45.86000061035156,29049800.0 2014-10-29,46.619998931884766,46.70000076293945,46.34000015258789,46.439998626708984,30276100.0 2014-10-30,46.04999923706055,46.31999969482422,45.77000045776367,46.31999969482422,30073900.0 2014-10-31,46.95000076293945,46.970001220703125,46.47999954223633,46.939998626708984,35849700.0 2014-11-03,47.439998626708984,47.459999084472656,46.72999954223633,46.88999938964844,23130400.0 2014-11-04,47.56999969482422,47.72999954223633,47.25,47.29999923706055,21530800.0 2014-11-05,47.86000061035156,47.900001525878906,47.2599983215332,47.79999923706055,22449600.0 2014-11-06,48.70000076293945,48.86000061035156,47.790000915527344,47.86000061035156,33037800.0 2014-11-07,48.68000030517578,48.91999816894531,48.290000915527344,48.91999816894531,28000600.0 2014-11-10,48.88999938964844,49.150001525878906,48.54999923706055,48.650001525878906,36370100.0 2014-11-11,48.869998931884766,48.95000076293945,48.650001525878906,48.849998474121094,23445200.0 2014-11-12,48.779998779296875,48.91999816894531,48.52000045776367,48.560001373291016,22722100.0 2014-11-13,49.61000061035156,49.650001525878906,48.709999084472656,48.810001373291016,26210400.0 2014-11-14,49.58000183105469,50.04999923706055,49.38999938964844,49.7400016784668,29081700.0 2014-11-17,49.459999084472656,49.709999084472656,49.13999938964844,49.40999984741211,30318600.0 2014-11-18,48.7400016784668,49.33000183105469,48.70000076293945,49.130001068115234,23995500.0 2014-11-19,48.220001220703125,48.75,47.93000030517578,48.65999984741211,26177500.0 2014-11-20,48.70000076293945,48.70000076293945,47.869998931884766,48.0,21510600.0 2014-11-21,47.97999954223633,49.04999923706055,47.56999969482422,49.02000045776367,42884800.0 2014-11-24,47.59000015258789,48.0,47.38999938964844,47.9900016784668,35434200.0 2014-11-25,47.470001220703125,47.970001220703125,47.45000076293945,47.65999984741211,28008000.0 2014-11-26,47.75,47.9900016784668,47.279998779296875,47.4900016784668,27163600.0 2014-11-28,47.810001373291016,48.20000076293945,47.61000061035156,47.95000076293945,21534400.0 2014-12-01,48.619998931884766,48.779998779296875,47.709999084472656,47.880001068115234,31191600.0 2014-12-02,48.459999084472656,49.04999923706055,48.20000076293945,48.84000015258789,25773500.0 2014-12-03,48.08000183105469,48.5,47.810001373291016,48.439998626708984,23534800.0 2014-12-04,48.84000015258789,49.060001373291016,48.20000076293945,48.38999938964844,30320400.0 2014-12-05,48.41999816894531,48.970001220703125,48.380001068115234,48.81999969482422,27313400.0 2014-12-08,47.70000076293945,48.349998474121094,47.45000076293945,48.2599983215332,26663100.0 2014-12-09,47.59000015258789,47.91999816894531,47.04999923706055,47.11000061035156,24330500.0 2014-12-10,46.900001525878906,47.65999984741211,46.70000076293945,47.58000183105469,30431800.0 2014-12-11,47.16999816894531,47.7400016784668,46.68000030517578,47.08000183105469,29060400.0 2014-12-12,46.95000076293945,47.72999954223633,46.66999816894531,46.779998779296875,34248400.0 2014-12-15,46.66999816894531,47.66999816894531,46.54999923706055,47.20000076293945,29247800.0 2014-12-16,45.15999984741211,46.34000015258789,45.130001068115234,45.900001525878906,47801400.0 2014-12-17,45.7400016784668,45.95000076293945,44.900001525878906,45.04999923706055,34970900.0 2014-12-18,47.52000045776367,47.52000045776367,46.34000015258789,46.58000183105469,40105600.0 2014-12-19,47.65999984741211,48.099998474121094,47.16999816894531,47.630001068115234,64551200.0 2014-12-22,47.97999954223633,48.119998931884766,47.709999084472656,47.779998779296875,26566000.0 2014-12-23,48.45000076293945,48.79999923706055,48.130001068115234,48.369998931884766,23648100.0 2014-12-24,48.13999938964844,48.63999938964844,48.08000183105469,48.63999938964844,11437800.0 2014-12-26,47.880001068115234,48.40999984741211,47.81999969482422,48.40999984741211,13197800.0 2014-12-29,47.45000076293945,47.779998779296875,47.2599983215332,47.70000076293945,14439500.0 2014-12-30,47.02000045776367,47.619998931884766,46.84000015258789,47.439998626708984,16384700.0 2014-12-31,46.45000076293945,47.439998626708984,46.45000076293945,46.72999954223633,21552500.0 2015-01-02,46.7599983215332,47.41999816894531,46.540000915527344,46.65999984741211,27913900.0 2015-01-05,46.33000183105469,46.72999954223633,46.25,46.369998931884766,39673900.0 2015-01-06,45.650001525878906,46.75,45.540000915527344,46.380001068115234,36447900.0 2015-01-07,46.22999954223633,46.459999084472656,45.4900016784668,45.97999954223633,29114100.0 2015-01-08,47.59000015258789,47.75,46.720001220703125,46.75,29645200.0 2015-01-09,47.189998626708984,47.81999969482422,46.900001525878906,47.61000061035156,23944200.0 2015-01-12,46.599998474121094,47.540000915527344,46.36000061035156,47.41999816894531,23651900.0 2015-01-13,46.36000061035156,47.90999984741211,46.060001373291016,46.970001220703125,35270600.0 2015-01-14,45.959999084472656,46.2400016784668,45.619998931884766,45.959999084472656,29719600.0 2015-01-15,45.47999954223633,46.380001068115234,45.40999984741211,46.220001220703125,32750800.0 2015-01-16,46.2400016784668,46.279998779296875,45.16999816894531,45.310001373291016,35695300.0 2015-01-20,46.38999938964844,46.650001525878906,45.56999969482422,46.29999923706055,36161900.0 2015-01-21,45.91999816894531,46.13999938964844,45.47999954223633,45.939998626708984,39081100.0 2015-01-22,47.130001068115234,47.13999938964844,46.08000183105469,46.380001068115234,35898000.0 2015-01-23,47.18000030517578,47.38999938964844,46.79999923706055,47.36000061035156,26211600.0 2015-01-26,47.0099983215332,47.130001068115234,46.2400016784668,47.0,42525500.0 2015-01-27,42.65999984741211,43.20000076293945,42.11000061035156,42.95000076293945,169164000.0 2015-01-28,41.189998626708984,42.790000915527344,41.15999984741211,42.7400016784668,84507100.0 2015-01-29,42.0099983215332,42.119998931884766,40.790000915527344,40.93000030517578,63585300.0 2015-01-30,40.400001525878906,41.58000183105469,40.349998474121094,41.54999923706055,78004900.0 2015-02-02,41.279998779296875,41.369998931884766,40.22999954223633,40.59000015258789,50352500.0 2015-02-03,41.599998474121094,41.93000030517578,41.04999923706055,41.630001068115234,52082400.0 2015-02-04,41.84000015258789,42.209999084472656,41.36000061035156,41.939998626708984,41614800.0 2015-02-05,42.45000076293945,42.63999938964844,41.86000061035156,42.220001220703125,36548200.0 2015-02-06,42.40999984741211,42.790000915527344,42.150001525878906,42.68000030517578,34616600.0 2015-02-09,42.36000061035156,42.7400016784668,42.209999084472656,42.2400016784668,31381100.0 2015-02-10,42.599998474121094,42.77000045776367,42.18000030517578,42.7400016784668,29670700.0 2015-02-11,42.380001068115234,42.650001525878906,42.209999084472656,42.650001525878906,38262500.0 2015-02-12,43.09000015258789,43.09000015258789,42.5099983215332,42.65999984741211,33268800.0 2015-02-13,43.869998931884766,43.869998931884766,43.150001525878906,43.380001068115234,40264900.0 2015-02-17,43.58000183105469,44.0,43.189998626708984,43.970001220703125,33695700.0 2015-02-18,43.529998779296875,43.70000076293945,43.38999938964844,43.630001068115234,27111700.0 2015-02-19,43.5,43.529998779296875,43.04999923706055,43.18000030517578,27603400.0 2015-02-20,43.86000061035156,43.880001068115234,43.290000915527344,43.5099983215332,29721100.0 2015-02-23,44.150001525878906,44.189998626708984,43.650001525878906,43.70000076293945,32518800.0 2015-02-24,44.09000015258789,44.29999923706055,43.91999816894531,44.150001525878906,25271700.0 2015-02-25,43.9900016784668,44.09000015258789,43.79999923706055,43.95000076293945,29759800.0 2015-02-26,44.060001373291016,44.22999954223633,43.88999938964844,43.9900016784668,28957300.0 2015-02-27,43.849998474121094,44.20000076293945,43.65999984741211,44.130001068115234,33807700.0 2015-03-02,43.880001068115234,44.189998626708984,43.54999923706055,43.66999816894531,31924000.0 2015-03-03,43.279998779296875,43.83000183105469,43.09000015258789,43.560001373291016,31748600.0 2015-03-04,43.060001373291016,43.209999084472656,42.880001068115234,43.0099983215332,25748700.0 2015-03-05,43.11000061035156,43.2400016784668,42.81999969482422,43.06999969482422,23193500.0 2015-03-06,42.36000061035156,43.11000061035156,42.150001525878906,43.0,36248800.0 2015-03-09,42.849998474121094,43.130001068115234,42.189998626708984,42.189998626708984,32108000.0 2015-03-10,42.029998779296875,42.709999084472656,42.029998779296875,42.349998474121094,39159700.0 2015-03-11,41.97999954223633,42.369998931884766,41.84000015258789,42.310001373291016,32215300.0 2015-03-12,41.02000045776367,41.650001525878906,40.86000061035156,41.33000183105469,59992500.0 2015-03-13,41.380001068115234,41.470001220703125,40.61000061035156,40.70000076293945,58007700.0 2015-03-16,41.560001373291016,41.63999938964844,41.279998779296875,41.470001220703125,35273500.0 2015-03-17,41.70000076293945,41.83000183105469,41.150001525878906,41.369998931884766,31673400.0 2015-03-18,42.5,42.83000183105469,41.33000183105469,41.43000030517578,44194800.0 2015-03-19,42.290000915527344,42.59000015258789,42.220001220703125,42.2599983215332,33879100.0 2015-03-20,42.880001068115234,42.97999954223633,42.4900016784668,42.560001373291016,71904500.0 2015-03-23,42.86000061035156,43.130001068115234,42.779998779296875,42.880001068115234,26246100.0 2015-03-24,42.900001525878906,43.16999816894531,42.75,42.779998779296875,25513300.0 2015-03-25,41.459999084472656,42.93000030517578,41.439998626708984,42.91999816894531,43469900.0 2015-03-26,41.209999084472656,41.61000061035156,40.91999816894531,41.220001220703125,37495600.0 2015-03-27,40.970001220703125,41.43000030517578,40.83000183105469,41.119998931884766,34401400.0 2015-03-30,40.959999084472656,41.540000915527344,40.90999984741211,41.099998474121094,35049700.0 2015-03-31,40.65999984741211,41.029998779296875,40.540000915527344,40.779998779296875,34887200.0 2015-04-01,40.720001220703125,40.7599983215332,40.310001373291016,40.599998474121094,36865300.0 2015-04-02,40.290000915527344,40.7400016784668,40.119998931884766,40.65999984741211,37487500.0 2015-04-06,41.54999923706055,41.779998779296875,40.18000030517578,40.34000015258789,39223700.0 2015-04-07,41.529998779296875,41.90999984741211,41.310001373291016,41.61000061035156,28809400.0 2015-04-08,41.41999816894531,41.689998626708984,41.040000915527344,41.459999084472656,24753400.0 2015-04-09,41.47999954223633,41.619998931884766,41.25,41.25,25723900.0 2015-04-10,41.720001220703125,41.95000076293945,41.40999984741211,41.630001068115234,28022000.0 2015-04-13,41.7599983215332,42.060001373291016,41.38999938964844,41.400001525878906,30276700.0 2015-04-14,41.650001525878906,42.029998779296875,41.38999938964844,41.79999923706055,24244400.0 2015-04-15,42.2599983215332,42.459999084472656,41.68000030517578,41.7599983215332,27343600.0 2015-04-16,42.15999984741211,42.34000015258789,41.81999969482422,41.95000076293945,22509700.0 2015-04-17,41.619998931884766,41.7400016784668,41.15999984741211,41.66999816894531,42387600.0 2015-04-20,42.90999984741211,43.16999816894531,41.68000030517578,41.72999954223633,46057700.0 2015-04-21,42.63999938964844,43.150001525878906,42.529998779296875,43.0,26013800.0 2015-04-22,42.9900016784668,43.130001068115234,42.54999923706055,42.66999816894531,25064300.0 2015-04-23,43.34000015258789,43.61000061035156,42.79999923706055,42.88999938964844,46309500.0 2015-04-24,47.869998931884766,48.13999938964844,45.650001525878906,45.65999984741211,130933700.0 2015-04-27,48.029998779296875,48.130001068115234,47.220001220703125,47.22999954223633,59248200.0 2015-04-28,49.15999984741211,49.209999084472656,47.70000076293945,47.779998779296875,60730800.0 2015-04-29,49.060001373291016,49.310001373291016,48.5,48.720001220703125,47804600.0 2015-04-30,48.63999938964844,49.540000915527344,48.599998474121094,48.70000076293945,64725500.0 2015-05-01,48.65999984741211,48.880001068115234,48.400001525878906,48.58000183105469,38937300.0 2015-05-04,48.2400016784668,48.869998931884766,48.18000030517578,48.369998931884766,34039500.0 2015-05-05,47.599998474121094,48.15999984741211,47.310001373291016,47.81999969482422,50369200.0 2015-05-06,46.279998779296875,47.77000045776367,46.02000045776367,47.56999969482422,52433000.0 2015-05-07,46.70000076293945,47.09000015258789,46.15999984741211,46.27000045776367,32971700.0 2015-05-08,47.75,47.97999954223633,47.52000045776367,47.54999923706055,35364900.0 2015-05-11,47.369998931884766,47.90999984741211,47.369998931884766,47.54999923706055,24609400.0 2015-05-12,47.349998474121094,47.68000030517578,46.41999816894531,46.849998474121094,29928300.0 2015-05-13,47.630001068115234,48.31999969482422,47.56999969482422,48.189998626708984,34184600.0 2015-05-14,48.720001220703125,48.81999969482422,48.029998779296875,48.029998779296875,32980900.0 2015-05-15,48.29999923706055,48.90999984741211,48.04999923706055,48.869998931884766,28642700.0 2015-05-18,48.0099983215332,48.220001220703125,47.61000061035156,47.97999954223633,24136500.0 2015-05-19,47.58000183105469,47.810001373291016,47.18000030517578,47.560001373291016,28574800.0 2015-05-20,47.58000183105469,47.93000030517578,47.27000045776367,47.38999938964844,25047900.0 2015-05-21,47.41999816894531,47.599998474121094,47.0099983215332,47.279998779296875,22410700.0 2015-05-22,46.900001525878906,47.349998474121094,46.81999969482422,47.29999923706055,25720600.0 2015-05-26,46.59000015258789,46.880001068115234,46.189998626708984,46.83000183105469,29581900.0 2015-05-27,47.61000061035156,47.77000045776367,46.619998931884766,46.81999969482422,27335600.0 2015-05-28,47.45000076293945,48.02000045776367,47.38999938964844,47.5,19283700.0 2015-05-29,46.86000061035156,47.56999969482422,46.59000015258789,47.43000030517578,36519600.0 2015-06-01,47.22999954223633,47.77000045776367,46.619998931884766,47.060001373291016,28837300.0 2015-06-02,46.91999816894531,47.349998474121094,46.619998931884766,46.93000030517578,21498300.0 2015-06-03,46.849998474121094,47.7400016784668,46.81999969482422,47.369998931884766,28002200.0 2015-06-04,46.36000061035156,47.15999984741211,46.20000076293945,46.790000915527344,27745500.0 2015-06-05,46.13999938964844,46.52000045776367,45.84000015258789,46.310001373291016,25438100.0 2015-06-08,45.72999954223633,46.43000030517578,45.66999816894531,46.29999923706055,22121600.0 2015-06-09,45.650001525878906,45.939998626708984,45.459999084472656,45.7599983215332,24406100.0 2015-06-10,46.61000061035156,46.83000183105469,45.689998626708984,45.790000915527344,28417400.0 2015-06-11,46.439998626708984,46.91999816894531,46.130001068115234,46.65999984741211,27347800.0 2015-06-12,45.970001220703125,46.470001220703125,45.900001525878906,46.220001220703125,23931000.0 2015-06-15,45.47999954223633,45.650001525878906,45.02000045776367,45.45000076293945,33254500.0 2015-06-16,45.83000183105469,46.2400016784668,45.29999923706055,45.349998474121094,27070300.0 2015-06-17,45.970001220703125,46.06999969482422,45.36000061035156,45.72999954223633,28704100.0 2015-06-18,46.720001220703125,46.79999923706055,46.16999816894531,46.220001220703125,32658300.0 2015-06-19,46.099998474121094,46.83000183105469,45.9900016784668,46.790000915527344,63837000.0 2015-06-22,46.22999954223633,46.720001220703125,46.15999984741211,46.33000183105469,20318100.0 2015-06-23,45.90999984741211,46.279998779296875,45.619998931884766,46.130001068115234,25896500.0 2015-06-24,45.63999938964844,46.25,45.54999923706055,45.66999816894531,34890900.0 2015-06-25,45.650001525878906,46.060001373291016,45.5,46.029998779296875,20616000.0 2015-06-26,45.2599983215332,46.279998779296875,45.029998779296875,45.650001525878906,49835300.0 2015-06-29,44.369998931884766,45.22999954223633,44.36000061035156,45.040000915527344,34081700.0 2015-06-30,44.150001525878906,44.720001220703125,43.939998626708984,44.709999084472656,35945400.0 2015-07-01,44.45000076293945,45.22999954223633,44.099998474121094,44.459999084472656,28343900.0 2015-07-02,44.400001525878906,44.75,44.060001373291016,44.47999954223633,21752000.0 2015-07-06,44.38999938964844,44.47999954223633,43.95000076293945,43.959999084472656,23034000.0 2015-07-07,44.29999923706055,44.4900016784668,43.31999969482422,44.34000015258789,36435800.0 2015-07-08,44.2400016784668,44.900001525878906,44.029998779296875,44.439998626708984,39785900.0 2015-07-09,44.52000045776367,45.220001220703125,44.5,44.75,32424700.0 2015-07-10,44.61000061035156,45.13999938964844,44.56999969482422,45.0099983215332,25465800.0 2015-07-13,45.540000915527344,45.619998931884766,44.95000076293945,44.97999954223633,28178300.0 2015-07-14,45.619998931884766,45.959999084472656,45.310001373291016,45.45000076293945,22880300.0 2015-07-15,45.7599983215332,45.88999938964844,45.43000030517578,45.68000030517578,26629600.0 2015-07-16,46.65999984741211,46.689998626708984,45.970001220703125,46.0099983215332,26271700.0 2015-07-17,46.619998931884766,46.779998779296875,46.2599983215332,46.54999923706055,29467100.0 2015-07-20,46.91999816894531,47.130001068115234,46.439998626708984,46.650001525878906,30631900.0 2015-07-21,47.279998779296875,47.33000183105469,46.47999954223633,46.779998779296875,42781900.0 2015-07-22,45.540000915527344,46.93000030517578,45.20000076293945,45.439998626708984,59152400.0 2015-07-23,46.11000061035156,46.22999954223633,45.099998474121094,45.27000045776367,33934000.0 2015-07-24,45.939998626708984,46.31999969482422,45.79999923706055,45.90999984741211,32333200.0 2015-07-27,45.349998474121094,46.0099983215332,45.25,45.939998626708984,39701400.0 2015-07-28,45.34000015258789,45.63999938964844,44.790000915527344,45.58000183105469,34328900.0 2015-07-29,46.290000915527344,46.779998779296875,45.2599983215332,45.400001525878906,40945900.0 2015-07-30,46.880001068115234,47.400001525878906,45.93000030517578,46.2599983215332,39777900.0 2015-07-31,46.70000076293945,47.369998931884766,46.5,47.290000915527344,31201500.0 2015-08-03,46.810001373291016,47.0,46.45000076293945,46.97999954223633,24125900.0 2015-08-04,47.540000915527344,47.709999084472656,46.68000030517578,46.75,33403900.0 2015-08-05,47.58000183105469,48.40999984741211,47.540000915527344,47.97999954223633,26959700.0 2015-08-06,46.619998931884766,47.77000045776367,46.33000183105469,47.709999084472656,27368000.0 2015-08-07,46.7400016784668,46.779998779296875,46.2599983215332,46.38999938964844,19163000.0 2015-08-10,47.33000183105469,47.4900016784668,46.84000015258789,46.95000076293945,23079900.0 2015-08-11,46.40999984741211,46.939998626708984,45.900001525878906,46.81999969482422,29237400.0 2015-08-12,46.7400016784668,46.900001525878906,45.709999084472656,46.189998626708984,30181400.0 2015-08-13,46.72999954223633,47.099998474121094,46.4900016784668,47.060001373291016,22627200.0 2015-08-14,47.0,47.099998474121094,46.52000045776367,46.529998779296875,21473400.0 2015-08-17,47.31999969482422,47.45000076293945,46.56999969482422,46.810001373291016,21099700.0 2015-08-18,47.27000045776367,47.43000030517578,46.70000076293945,46.84000015258789,23574100.0 2015-08-19,46.61000061035156,47.08000183105469,46.29999923706055,46.779998779296875,31485500.0 2015-08-20,45.65999984741211,46.470001220703125,45.65999984741211,46.06999969482422,36238200.0 2015-08-21,43.06999969482422,45.47999954223633,43.06999969482422,45.29999923706055,70053100.0 2015-08-24,41.68000030517578,42.689998626708984,39.720001220703125,40.45000076293945,88753700.0 2015-08-25,40.470001220703125,43.2400016784668,40.38999938964844,42.56999969482422,70616600.0 2015-08-26,42.709999084472656,42.84000015258789,41.060001373291016,42.0099983215332,63408000.0 2015-08-27,43.900001525878906,43.95000076293945,42.93000030517578,43.22999954223633,50943200.0 2015-08-28,43.93000030517578,44.150001525878906,43.38999938964844,43.400001525878906,28246700.0 2015-08-31,43.52000045776367,43.93000030517578,43.099998474121094,43.560001373291016,34441700.0 2015-09-01,41.81999969482422,42.59000015258789,41.65999984741211,42.16999816894531,49688900.0 2015-09-02,43.36000061035156,43.380001068115234,41.880001068115234,42.36000061035156,37671500.0 2015-09-03,43.5,43.97999954223633,43.279998779296875,43.40999984741211,28285200.0 2015-09-04,42.61000061035156,43.040000915527344,42.20000076293945,42.810001373291016,37138800.0 2015-09-08,43.88999938964844,44.0,43.20000076293945,43.29999923706055,32469800.0 2015-09-09,43.06999969482422,44.400001525878906,42.90999984741211,44.209999084472656,33469500.0 2015-09-10,43.290000915527344,43.790000915527344,42.75,43.119998931884766,31366600.0 2015-09-11,43.47999954223633,43.59000015258789,42.939998626708984,43.13999938964844,27132500.0 2015-09-14,43.040000915527344,43.439998626708984,42.86000061035156,43.43000030517578,23656000.0 2015-09-15,43.97999954223633,44.290000915527344,43.08000183105469,43.189998626708984,28882200.0 2015-09-16,44.29999923706055,44.380001068115234,43.84000015258789,43.970001220703125,23372200.0 2015-09-17,44.25,45.0,44.08000183105469,44.290000915527344,32768200.0 2015-09-18,43.47999954223633,43.9900016784668,43.33000183105469,43.5,63143700.0 2015-09-21,44.11000061035156,44.470001220703125,43.599998474121094,43.619998931884766,26177200.0 2015-09-22,43.900001525878906,44.04999923706055,43.310001373291016,43.380001068115234,28085900.0 2015-09-23,43.869998931884766,44.16999816894531,43.5099983215332,43.93000030517578,17145200.0 2015-09-24,43.90999984741211,44.130001068115234,43.27000045776367,43.45000076293945,27905600.0 2015-09-25,43.939998626708984,44.72999954223633,43.7599983215332,44.47999954223633,29384600.0 2015-09-28,43.290000915527344,44.09000015258789,43.209999084472656,43.83000183105469,27613800.0 2015-09-29,43.439998626708984,43.56999969482422,43.04999923706055,43.369998931884766,32763600.0 2015-09-30,44.2599983215332,44.29999923706055,43.65999984741211,43.880001068115234,34958900.0 2015-10-01,44.61000061035156,44.75,43.75,44.75,28657900.0 2015-10-02,45.56999969482422,45.56999969482422,43.91999816894531,44.27000045776367,41839000.0 2015-10-05,46.630001068115234,46.88999938964844,45.70000076293945,45.75,34369300.0 2015-10-06,46.75,47.18000030517578,46.220001220703125,46.33000183105469,27017200.0 2015-10-07,46.79999923706055,47.349998474121094,45.95000076293945,47.099998474121094,27711500.0 2015-10-08,47.45000076293945,47.52000045776367,46.5,46.560001373291016,33772700.0 2015-10-09,47.11000061035156,47.540000915527344,46.91999816894531,47.45000076293945,28600600.0 2015-10-12,47.0,47.06999969482422,46.5,46.97999954223633,19769100.0 2015-10-13,46.88999938964844,47.130001068115234,46.560001373291016,46.560001373291016,19987800.0 2015-10-14,46.68000030517578,47.099998474121094,46.529998779296875,46.650001525878906,24697800.0 2015-10-15,47.0099983215332,47.029998779296875,46.529998779296875,47.0099983215332,27189400.0 2015-10-16,47.5099983215332,47.540000915527344,46.900001525878906,47.02000045776367,26450300.0 2015-10-19,47.619998931884766,47.880001068115234,47.02000045776367,47.41999816894531,29387600.0 2015-10-20,47.77000045776367,47.810001373291016,47.02000045776367,47.439998626708984,30802200.0 2015-10-21,47.20000076293945,47.9900016784668,47.11000061035156,47.91999816894531,25144300.0 2015-10-22,48.029998779296875,48.95000076293945,47.09000015258789,47.529998779296875,56637100.0 2015-10-23,52.869998931884766,54.06999969482422,52.25,52.29999923706055,135227100.0 2015-10-26,54.25,54.31999969482422,52.5,52.529998779296875,64633300.0 2015-10-27,53.689998626708984,54.369998931884766,53.58000183105469,53.9900016784668,50999900.0 2015-10-28,53.97999954223633,53.97999954223633,52.86000061035156,53.540000915527344,47000800.0 2015-10-29,53.36000061035156,53.83000183105469,53.220001220703125,53.540000915527344,30202100.0 2015-10-30,52.63999938964844,53.9900016784668,52.619998931884766,53.31999969482422,46619800.0 2015-11-02,53.2400016784668,53.36000061035156,52.619998931884766,52.849998474121094,30285000.0 2015-11-03,54.150001525878906,54.38999938964844,52.900001525878906,52.93000030517578,36596900.0 2015-11-04,54.400001525878906,54.880001068115234,54.060001373291016,54.18000030517578,37087800.0 2015-11-05,54.380001068115234,54.70000076293945,54.0,54.4900016784668,31468500.0 2015-11-06,54.91999816894531,54.97999954223633,53.959999084472656,54.09000015258789,32851200.0 2015-11-09,54.15999984741211,54.869998931884766,53.560001373291016,54.54999923706055,32513100.0 2015-11-10,53.5099983215332,54.130001068115234,53.27000045776367,54.06999969482422,55283700.0 2015-11-11,53.650001525878906,54.20000076293945,53.459999084472656,53.70000076293945,36516300.0 2015-11-12,53.31999969482422,53.97999954223633,53.189998626708984,53.47999954223633,35361100.0 2015-11-13,52.84000015258789,53.290000915527344,52.529998779296875,53.06999969482422,36848200.0 2015-11-16,53.77000045776367,53.88999938964844,52.849998474121094,53.08000183105469,32165200.0 2015-11-17,52.970001220703125,53.529998779296875,52.849998474121094,53.16999816894531,31551300.0 2015-11-18,53.849998474121094,53.97999954223633,52.97999954223633,53.0,29710000.0 2015-11-19,53.939998626708984,54.65999984741211,53.779998779296875,53.9900016784668,28149200.0 2015-11-20,54.189998626708984,54.29999923706055,53.27000045776367,54.25,37147600.0 2015-11-23,54.189998626708984,54.459999084472656,53.75,54.25,28235900.0 2015-11-24,54.25,54.439998626708984,53.58000183105469,53.91999816894531,24600000.0 2015-11-25,53.689998626708984,54.22999954223633,53.689998626708984,54.09000015258789,21005100.0 2015-11-27,53.93000030517578,54.08000183105469,53.790000915527344,53.79999923706055,9009100.0 2015-11-30,54.349998474121094,54.959999084472656,54.0,54.540000915527344,56241400.0 2015-12-01,55.220001220703125,55.22999954223633,54.29999923706055,54.40999984741211,39952800.0 2015-12-02,55.209999084472656,55.959999084472656,55.060001373291016,55.31999969482422,47274900.0 2015-12-03,54.20000076293945,55.77000045776367,53.93000030517578,55.4900016784668,38627800.0 2015-12-04,55.90999984741211,56.22999954223633,54.099998474121094,54.119998931884766,43963700.0 2015-12-07,55.810001373291016,55.970001220703125,55.290000915527344,55.790000915527344,30709800.0 2015-12-08,55.790000915527344,56.099998474121094,54.9900016784668,55.470001220703125,32878000.0 2015-12-09,54.97999954223633,55.869998931884766,54.5099983215332,55.369998931884766,36373200.0 2015-12-10,55.27000045776367,55.65999984741211,55.0099983215332,55.38999938964844,31775800.0 2015-12-11,54.060001373291016,55.099998474121094,54.0099983215332,54.709999084472656,39549500.0 2015-12-14,55.13999938964844,55.209999084472656,53.68000030517578,54.33000183105469,46768900.0 2015-12-15,55.20000076293945,55.900001525878906,55.09000015258789,55.65999984741211,39843000.0 2015-12-16,56.130001068115234,56.25,54.7599983215332,55.540000915527344,37503300.0 2015-12-17,55.70000076293945,56.790000915527344,55.529998779296875,56.36000061035156,41280900.0 2015-12-18,54.130001068115234,56.0,54.029998779296875,55.77000045776367,84684200.0 2015-12-21,54.83000183105469,55.349998474121094,54.22999954223633,54.880001068115234,37246300.0 2015-12-22,55.349998474121094,55.47999954223633,54.5,54.9900016784668,28322200.0 2015-12-23,55.81999969482422,55.880001068115234,55.439998626708984,55.70000076293945,27279800.0 2015-12-24,55.66999816894531,55.959999084472656,55.43000030517578,55.86000061035156,9558500.0 2015-12-28,55.95000076293945,55.95000076293945,54.97999954223633,55.349998474121094,22458300.0 2015-12-29,56.54999923706055,56.849998474121094,56.060001373291016,56.290000915527344,27731400.0 2015-12-30,56.310001373291016,56.779998779296875,56.290000915527344,56.470001220703125,21704500.0 2015-12-31,55.47999954223633,56.189998626708984,55.41999816894531,56.040000915527344,27334100.0 2016-01-04,54.79999923706055,54.79999923706055,53.38999938964844,54.31999969482422,53778000.0 2016-01-05,55.04999923706055,55.38999938964844,54.540000915527344,54.93000030517578,34079700.0 2016-01-06,54.04999923706055,54.400001525878906,53.63999938964844,54.31999969482422,39518900.0 2016-01-07,52.16999816894531,53.4900016784668,52.06999969482422,52.70000076293945,56564900.0 2016-01-08,52.33000183105469,53.279998779296875,52.150001525878906,52.369998931884766,48754000.0 2016-01-11,52.29999923706055,52.849998474121094,51.459999084472656,52.5099983215332,36943800.0 2016-01-12,52.779998779296875,53.099998474121094,52.060001373291016,52.7599983215332,36095500.0 2016-01-13,51.63999938964844,54.06999969482422,51.29999923706055,53.79999923706055,66883600.0 2016-01-14,53.11000061035156,53.41999816894531,51.56999969482422,52.0,52381900.0 2016-01-15,50.9900016784668,51.970001220703125,50.34000015258789,51.310001373291016,71820700.0 2016-01-19,50.560001373291016,51.68000030517578,50.060001373291016,51.47999954223633,43564500.0 2016-01-20,50.790000915527344,51.380001068115234,49.099998474121094,49.97999954223633,63273000.0 2016-01-21,50.47999954223633,51.58000183105469,50.29999923706055,51.0,40191200.0 2016-01-22,52.290000915527344,52.33000183105469,51.2599983215332,51.40999984741211,37555800.0 2016-01-25,51.790000915527344,52.650001525878906,51.650001525878906,51.939998626708984,34707700.0 2016-01-26,52.16999816894531,52.439998626708984,51.54999923706055,51.790000915527344,28900800.0 2016-01-27,51.220001220703125,52.20000076293945,51.02000045776367,52.0099983215332,36775200.0 2016-01-28,52.060001373291016,52.209999084472656,51.25,51.86000061035156,62513800.0 2016-01-29,55.09000015258789,55.09000015258789,54.0,54.72999954223633,83611700.0 2016-02-01,54.709999084472656,55.09000015258789,54.5,54.880001068115234,44208500.0 2016-02-02,53.0,54.2599983215332,52.650001525878906,54.16999816894531,56313800.0 2016-02-03,52.15999984741211,53.38999938964844,51.2599983215332,53.25,57559800.0 2016-02-04,52.0,52.810001373291016,51.369998931884766,52.099998474121094,46987100.0 2016-02-05,50.15999984741211,52.0,49.560001373291016,51.939998626708984,62009000.0 2016-02-08,49.40999984741211,49.56999969482422,48.189998626708984,49.54999923706055,59290500.0 2016-02-09,49.279998779296875,50.2400016784668,48.66999816894531,49.02000045776367,46740500.0 2016-02-10,49.709999084472656,50.38999938964844,49.52000045776367,49.88999938964844,38237000.0 2016-02-11,49.689998626708984,50.11000061035156,48.5099983215332,48.68000030517578,48878600.0 2016-02-12,50.5,50.68000030517578,49.75,50.25,34243300.0 2016-02-16,51.09000015258789,51.09000015258789,50.130001068115234,50.900001525878906,37291200.0 2016-02-17,52.41999816894531,52.77000045776367,51.45000076293945,51.4900016784668,40789000.0 2016-02-18,52.189998626708984,52.95000076293945,52.099998474121094,52.33000183105469,27176000.0 2016-02-19,51.81999969482422,52.279998779296875,51.529998779296875,51.970001220703125,33559100.0 2016-02-22,52.650001525878906,53.0,52.279998779296875,52.279998779296875,25008300.0 2016-02-23,51.18000030517578,52.369998931884766,50.97999954223633,52.34000015258789,28895300.0 2016-02-24,51.36000061035156,51.5,50.20000076293945,50.689998626708984,33014500.0 2016-02-25,52.099998474121094,52.099998474121094,50.61000061035156,51.72999954223633,26939500.0 2016-02-26,51.29999923706055,52.68000030517578,51.099998474121094,52.599998474121094,35975900.0 2016-02-29,50.880001068115234,51.650001525878906,50.65999984741211,51.349998474121094,31654000.0 2016-03-01,52.58000183105469,52.59000015258789,50.91999816894531,50.970001220703125,33024500.0 2016-03-02,52.95000076293945,52.959999084472656,52.15999984741211,52.40999984741211,29289900.0 2016-03-03,52.349998474121094,52.970001220703125,51.779998779296875,52.970001220703125,24427800.0 2016-03-04,52.029998779296875,52.45000076293945,51.709999084472656,52.400001525878906,33034200.0 2016-03-07,51.029998779296875,51.79999923706055,50.58000183105469,51.560001373291016,38407800.0 2016-03-08,51.650001525878906,52.130001068115234,50.599998474121094,50.79999923706055,33835100.0 2016-03-09,52.84000015258789,52.849998474121094,51.86000061035156,51.88999938964844,28251600.0 2016-03-10,52.04999923706055,52.939998626708984,51.15999984741211,52.93000030517578,38387800.0 2016-03-11,53.06999969482422,53.06999969482422,52.380001068115234,53.0,32275700.0 2016-03-14,53.16999816894531,53.59000015258789,52.630001068115234,52.709999084472656,24083600.0 2016-03-15,53.59000015258789,53.59000015258789,52.7400016784668,52.75,21104800.0 2016-03-16,54.349998474121094,54.599998474121094,53.400001525878906,53.45000076293945,31691700.0 2016-03-17,54.65999984741211,55.0,54.0,54.209999084472656,28223900.0 2016-03-18,53.4900016784668,54.970001220703125,53.45000076293945,54.91999816894531,67625500.0 2016-03-21,53.86000061035156,53.93000030517578,52.93000030517578,53.25,23925700.0 2016-03-22,54.06999969482422,54.25,53.459999084472656,53.61000061035156,23124100.0 2016-03-23,53.970001220703125,54.2400016784668,53.7400016784668,54.11000061035156,20129000.0 2016-03-24,54.209999084472656,54.33000183105469,53.72999954223633,53.84000015258789,19950000.0 2016-03-28,53.540000915527344,54.290000915527344,53.33000183105469,54.209999084472656,17025100.0 2016-03-29,54.709999084472656,54.86000061035156,53.45000076293945,53.65999984741211,23924300.0 2016-03-30,55.04999923706055,55.63999938964844,54.900001525878906,54.93000030517578,23008300.0 2016-03-31,55.22999954223633,55.59000015258789,54.86000061035156,54.95000076293945,26360500.0 2016-04-01,55.56999969482422,55.61000061035156,54.56999969482422,55.04999923706055,24399200.0 2016-04-04,55.43000030517578,55.65999984741211,55.0,55.43000030517578,18928800.0 2016-04-05,54.560001373291016,55.29999923706055,54.459999084472656,55.189998626708984,19272300.0 2016-04-06,55.119998931884766,55.20000076293945,54.209999084472656,54.36000061035156,21188700.0 2016-04-07,54.459999084472656,54.90999984741211,54.22999954223633,54.869998931884766,19225100.0 2016-04-08,54.41999816894531,55.279998779296875,54.31999969482422,54.66999816894531,22167200.0 2016-04-11,54.310001373291016,55.150001525878906,54.29999923706055,54.4900016784668,21414200.0 2016-04-12,54.650001525878906,54.779998779296875,53.7599983215332,54.369998931884766,24944300.0 2016-04-13,55.349998474121094,55.439998626708984,54.88999938964844,55.119998931884766,20818000.0 2016-04-14,55.36000061035156,55.58000183105469,55.06999969482422,55.220001220703125,20877100.0 2016-04-15,55.650001525878906,55.91999816894531,55.11000061035156,55.29999923706055,28793800.0 2016-04-18,56.459999084472656,56.59000015258789,55.209999084472656,55.4900016784668,23786000.0 2016-04-19,56.38999938964844,56.77000045776367,55.68000030517578,56.630001068115234,29596800.0 2016-04-20,55.59000015258789,56.5,55.4900016784668,56.290000915527344,36195700.0 2016-04-21,55.779998779296875,56.22999954223633,55.41999816894531,55.79999923706055,38909100.0 2016-04-22,51.779998779296875,52.43000030517578,50.77000045776367,51.90999984741211,126834100.0 2016-04-25,52.11000061035156,52.130001068115234,51.630001068115234,51.779998779296875,33226900.0 2016-04-26,51.439998626708984,52.349998474121094,51.09000015258789,52.2599983215332,33532600.0 2016-04-27,50.939998626708984,51.5,50.54999923706055,51.47999954223633,43369300.0 2016-04-28,49.900001525878906,50.77000045776367,49.560001373291016,50.619998931884766,43134800.0 2016-04-29,49.869998931884766,50.25,49.349998474121094,49.349998474121094,48411700.0 2016-05-02,50.61000061035156,50.75,49.779998779296875,50.0,33114500.0 2016-05-03,49.779998779296875,50.40999984741211,49.599998474121094,50.34000015258789,26460200.0 2016-05-04,49.869998931884766,50.060001373291016,49.459999084472656,49.84000015258789,24257600.0 2016-05-05,49.939998626708984,50.29999923706055,49.72999954223633,49.869998931884766,25390700.0 2016-05-06,50.38999938964844,50.38999938964844,49.65999984741211,49.91999816894531,24787300.0 2016-05-09,50.06999969482422,50.59000015258789,50.0,50.4900016784668,17951600.0 2016-05-10,51.02000045776367,51.099998474121094,50.189998626708984,50.33000183105469,22891000.0 2016-05-11,51.04999923706055,51.779998779296875,51.0,51.130001068115234,24039100.0 2016-05-12,51.5099983215332,51.810001373291016,50.91999816894531,51.20000076293945,24102800.0 2016-05-13,51.08000183105469,51.900001525878906,51.040000915527344,51.439998626708984,22592300.0 2016-05-16,51.83000183105469,51.959999084472656,50.75,50.79999923706055,20032000.0 2016-05-17,50.5099983215332,51.72999954223633,50.36000061035156,51.720001220703125,27803500.0 2016-05-18,50.810001373291016,51.13999938964844,50.29999923706055,50.47999954223633,24907500.0 2016-05-19,50.31999969482422,50.619998931884766,49.81999969482422,50.470001220703125,23842400.0 2016-05-20,50.619998931884766,51.220001220703125,50.400001525878906,50.47999954223633,23905800.0 2016-05-23,50.029998779296875,50.68000030517578,49.97999954223633,50.599998474121094,26118700.0 2016-05-24,51.59000015258789,51.709999084472656,50.400001525878906,50.70000076293945,34757900.0 2016-05-25,52.119998931884766,52.4900016784668,51.790000915527344,51.91999816894531,24040200.0 2016-05-26,51.88999938964844,51.97999954223633,51.36000061035156,51.93000030517578,24335200.0 2016-05-27,52.31999969482422,52.31999969482422,51.77000045776367,51.91999816894531,17721400.0 2016-05-31,53.0,53.0,52.08000183105469,52.2599983215332,37653100.0 2016-06-01,52.849998474121094,52.95000076293945,52.439998626708984,52.439998626708984,25324800.0 2016-06-02,52.47999954223633,52.7400016784668,51.84000015258789,52.63999938964844,22840800.0 2016-06-03,51.790000915527344,52.41999816894531,51.599998474121094,52.380001068115234,23368300.0 2016-06-06,52.130001068115234,52.349998474121094,51.88999938964844,51.9900016784668,18243300.0 2016-06-07,52.099998474121094,52.72999954223633,52.099998474121094,52.2400016784668,20866800.0 2016-06-08,52.040000915527344,52.439998626708984,51.869998931884766,52.02000045776367,21149400.0 2016-06-09,51.619998931884766,52.0,51.4900016784668,52.0,20305700.0 2016-06-10,51.47999954223633,52.04999923706055,51.040000915527344,51.04999923706055,25833200.0 2016-06-13,50.13999938964844,50.720001220703125,49.060001373291016,49.58000183105469,83217800.0 2016-06-14,49.83000183105469,50.099998474121094,49.56999969482422,49.900001525878906,42577100.0 2016-06-15,49.689998626708984,50.119998931884766,49.689998626708984,49.779998779296875,33757600.0 2016-06-16,50.38999938964844,50.470001220703125,49.5099983215332,49.52000045776367,31188600.0 2016-06-17,50.130001068115234,50.43000030517578,49.81999969482422,50.40999984741211,45710500.0 2016-06-20,50.06999969482422,50.83000183105469,50.029998779296875,50.63999938964844,35607900.0 2016-06-21,51.189998626708984,51.43000030517578,50.15999984741211,50.20000076293945,34097800.0 2016-06-22,50.9900016784668,51.459999084472656,50.95000076293945,51.08000183105469,28816800.0 2016-06-23,51.90999984741211,52.060001373291016,51.150001525878906,51.279998779296875,29028800.0 2016-06-24,49.83000183105469,50.939998626708984,49.52000045776367,49.810001373291016,133503000.0 2016-06-27,48.43000030517578,49.150001525878906,48.040000915527344,49.099998474121094,50216300.0 2016-06-28,49.439998626708984,49.470001220703125,48.66999816894531,48.91999816894531,38140700.0 2016-06-29,50.540000915527344,50.720001220703125,49.79999923706055,49.90999984741211,31304000.0 2016-06-30,51.16999816894531,51.29999923706055,50.5,50.720001220703125,28527800.0 2016-07-01,51.15999984741211,51.720001220703125,51.06999969482422,51.130001068115234,21400400.0 2016-07-05,51.16999816894531,51.279998779296875,50.7400016784668,50.83000183105469,24806400.0 2016-07-06,51.380001068115234,51.540000915527344,50.38999938964844,50.779998779296875,28167500.0 2016-07-07,51.380001068115234,51.61000061035156,51.06999969482422,51.41999816894531,19585200.0 2016-07-08,52.29999923706055,52.36000061035156,51.54999923706055,51.72999954223633,28391000.0 2016-07-11,52.59000015258789,52.83000183105469,52.470001220703125,52.5,22269200.0 2016-07-12,53.209999084472656,53.400001525878906,52.790000915527344,52.939998626708984,27317600.0 2016-07-13,53.5099983215332,53.86000061035156,53.18000030517578,53.560001373291016,25356800.0 2016-07-14,53.7400016784668,53.9900016784668,53.58000183105469,53.84000015258789,24545500.0 2016-07-15,53.70000076293945,54.0,53.209999084472656,53.95000076293945,32024400.0 2016-07-18,53.959999084472656,54.34000015258789,53.54999923706055,53.70000076293945,31433900.0 2016-07-19,53.09000015258789,53.900001525878906,52.93000030517578,53.709999084472656,53336500.0 2016-07-20,55.90999984741211,56.84000015258789,55.529998779296875,56.150001525878906,89893300.0 2016-07-21,55.79999923706055,56.22999954223633,55.7599983215332,55.97999954223633,32776700.0 2016-07-22,56.56999969482422,56.630001068115234,55.779998779296875,56.08000183105469,32157200.0 2016-07-25,56.72999954223633,56.7400016784668,56.2599983215332,56.470001220703125,25610600.0 2016-07-26,56.7599983215332,57.290000915527344,56.5099983215332,56.52000045776367,28079000.0 2016-07-27,56.189998626708984,56.79999923706055,56.11000061035156,56.61000061035156,32327500.0 2016-07-28,56.209999084472656,56.369998931884766,55.720001220703125,56.0,37550400.0 2016-07-29,56.68000030517578,56.7599983215332,56.04999923706055,56.2599983215332,30558700.0 2016-08-01,56.58000183105469,56.75,56.13999938964844,56.599998474121094,26003400.0 2016-08-02,56.58000183105469,56.900001525878906,56.310001373291016,56.849998474121094,35122000.0 2016-08-03,56.970001220703125,57.11000061035156,56.4900016784668,56.68000030517578,22075600.0 2016-08-04,57.38999938964844,57.52000045776367,56.66999816894531,56.79999923706055,26587700.0 2016-08-05,57.959999084472656,58.209999084472656,57.45000076293945,57.650001525878906,29335200.0 2016-08-08,58.060001373291016,58.09000015258789,57.779998779296875,58.060001373291016,19473500.0 2016-08-09,58.20000076293945,58.5,58.02000045776367,58.16999816894531,16920700.0 2016-08-10,58.02000045776367,58.31999969482422,57.81999969482422,58.15999984741211,15756900.0 2016-08-11,58.29999923706055,58.45000076293945,58.029998779296875,58.029998779296875,18162300.0 2016-08-12,57.939998626708984,58.189998626708984,57.619998931884766,58.029998779296875,21655200.0 2016-08-15,58.119998931884766,58.5,57.959999084472656,58.0099983215332,19283900.0 2016-08-16,57.439998626708984,57.619998931884766,57.27000045776367,57.61000061035156,20523500.0 2016-08-17,57.560001373291016,57.68000030517578,57.22999954223633,57.540000915527344,18856400.0 2016-08-18,57.599998474121094,57.70000076293945,57.27000045776367,57.41999816894531,14214300.0 2016-08-19,57.619998931884766,57.72999954223633,57.20000076293945,57.43000030517578,17271000.0 2016-08-22,57.66999816894531,57.75,57.2599983215332,57.599998474121094,15221900.0 2016-08-23,57.88999938964844,58.18000030517578,57.849998474121094,57.900001525878906,18732400.0 2016-08-24,57.95000076293945,58.040000915527344,57.720001220703125,57.79999923706055,18151500.0 2016-08-25,58.16999816894531,58.290000915527344,57.779998779296875,57.880001068115234,18552600.0 2016-08-26,58.029998779296875,58.70000076293945,57.689998626708984,58.279998779296875,20971200.0 2016-08-29,58.099998474121094,58.599998474121094,58.099998474121094,58.18000030517578,16417200.0 2016-08-30,57.88999938964844,58.189998626708984,57.61000061035156,57.97999954223633,16930200.0 2016-08-31,57.459999084472656,57.79999923706055,57.29999923706055,57.650001525878906,20860300.0 2016-09-01,57.59000015258789,57.81999969482422,57.0099983215332,57.0099983215332,26075400.0 2016-09-02,57.66999816894531,58.189998626708984,57.41999816894531,57.66999816894531,18900500.0 2016-09-06,57.61000061035156,57.79999923706055,57.209999084472656,57.779998779296875,16278400.0 2016-09-07,57.65999984741211,57.84000015258789,57.40999984741211,57.470001220703125,17493400.0 2016-09-08,57.43000030517578,57.790000915527344,57.18000030517578,57.630001068115234,20146100.0 2016-09-09,56.209999084472656,57.52000045776367,56.209999084472656,56.790000915527344,35113900.0 2016-09-12,57.04999923706055,57.209999084472656,55.61000061035156,56.0,29303000.0 2016-09-13,56.529998779296875,56.650001525878906,56.04999923706055,56.5,30130200.0 2016-09-14,56.2599983215332,56.630001068115234,56.029998779296875,56.38999938964844,24062500.0 2016-09-15,57.189998626708984,57.349998474121094,55.97999954223633,56.150001525878906,26847000.0 2016-09-16,57.25,57.630001068115234,56.75,57.630001068115234,44607000.0 2016-09-19,56.93000030517578,57.75,56.849998474121094,57.27000045776367,20937100.0 2016-09-20,56.810001373291016,57.349998474121094,56.75,57.349998474121094,17384000.0 2016-09-21,57.7599983215332,57.849998474121094,57.08000183105469,57.5099983215332,33707300.0 2016-09-22,57.81999969482422,58.0,57.630001068115234,57.91999816894531,19822200.0 2016-09-23,57.43000030517578,57.90999984741211,57.380001068115234,57.869998931884766,19955300.0 2016-09-26,56.900001525878906,57.13999938964844,56.83000183105469,57.08000183105469,21688700.0 2016-09-27,57.95000076293945,58.060001373291016,56.68000030517578,56.93000030517578,28065100.0 2016-09-28,58.029998779296875,58.060001373291016,57.66999816894531,57.880001068115234,20536400.0 2016-09-29,57.400001525878906,58.16999816894531,57.209999084472656,57.810001373291016,25463500.0 2016-09-30,57.599998474121094,57.77000045776367,57.34000015258789,57.56999969482422,29910800.0 2016-10-03,57.41999816894531,57.54999923706055,57.060001373291016,57.40999984741211,19189500.0 2016-10-04,57.2400016784668,57.599998474121094,56.970001220703125,57.27000045776367,20085900.0 2016-10-05,57.63999938964844,57.959999084472656,57.2599983215332,57.290000915527344,16726400.0 2016-10-06,57.7400016784668,57.86000061035156,57.279998779296875,57.7400016784668,16212600.0 2016-10-07,57.79999923706055,57.97999954223633,57.41999816894531,57.849998474121094,20089000.0 2016-10-10,58.040000915527344,58.38999938964844,57.869998931884766,57.90999984741211,18196500.0 2016-10-11,57.189998626708984,58.02000045776367,56.88999938964844,57.88999938964844,26497400.0 2016-10-12,57.11000061035156,57.27000045776367,56.400001525878906,57.11000061035156,22177500.0 2016-10-13,56.91999816894531,57.29999923706055,56.31999969482422,56.70000076293945,25313700.0 2016-10-14,57.41999816894531,57.7400016784668,57.119998931884766,57.119998931884766,27402500.0 2016-10-17,57.220001220703125,57.459999084472656,56.869998931884766,57.36000061035156,23830000.0 2016-10-18,57.65999984741211,57.95000076293945,57.40999984741211,57.529998779296875,19149500.0 2016-10-19,57.529998779296875,57.84000015258789,57.400001525878906,57.470001220703125,22878400.0 2016-10-20,57.25,57.52000045776367,56.65999984741211,57.5,49455600.0 2016-10-21,59.65999984741211,60.45000076293945,59.4900016784668,60.279998779296875,80032200.0 2016-10-24,61.0,61.0,59.93000030517578,59.939998626708984,54067000.0 2016-10-25,60.9900016784668,61.369998931884766,60.79999923706055,60.849998474121094,35137200.0 2016-10-26,60.630001068115234,61.20000076293945,60.470001220703125,60.810001373291016,29911600.0 2016-10-27,60.099998474121094,60.83000183105469,60.09000015258789,60.61000061035156,28479900.0 2016-10-28,59.869998931884766,60.52000045776367,59.58000183105469,60.0099983215332,33574700.0 2016-10-31,59.91999816894531,60.41999816894531,59.91999816894531,60.15999984741211,26434700.0 2016-11-01,59.79999923706055,60.02000045776367,59.25,59.970001220703125,24533000.0 2016-11-02,59.43000030517578,59.93000030517578,59.29999923706055,59.81999969482422,22147000.0 2016-11-03,59.209999084472656,59.63999938964844,59.11000061035156,59.529998779296875,21600400.0 2016-11-04,58.709999084472656,59.279998779296875,58.52000045776367,58.650001525878906,28697000.0 2016-11-07,60.41999816894531,60.52000045776367,59.779998779296875,59.779998779296875,31664800.0 2016-11-08,60.470001220703125,60.779998779296875,60.150001525878906,60.54999923706055,22935400.0 2016-11-09,60.16999816894531,60.59000015258789,59.20000076293945,60.0,49632500.0 2016-11-10,58.70000076293945,60.4900016784668,57.630001068115234,60.47999954223633,57822400.0 2016-11-11,59.02000045776367,59.119998931884766,58.0099983215332,58.22999954223633,38767800.0 2016-11-14,58.119998931884766,59.08000183105469,57.279998779296875,59.02000045776367,41328400.0 2016-11-15,58.869998931884766,59.4900016784668,58.31999969482422,58.33000183105469,35904100.0 2016-11-16,59.650001525878906,59.65999984741211,58.810001373291016,58.939998626708984,27332500.0 2016-11-17,60.63999938964844,60.95000076293945,59.970001220703125,60.40999984741211,32132700.0 2016-11-18,60.349998474121094,61.13999938964844,60.29999923706055,60.779998779296875,27686300.0 2016-11-21,60.86000061035156,60.970001220703125,60.41999816894531,60.5,19652600.0 2016-11-22,61.119998931884766,61.2599983215332,60.810001373291016,60.97999954223633,23206700.0 2016-11-23,60.400001525878906,61.099998474121094,60.25,61.0099983215332,21848900.0 2016-11-25,60.529998779296875,60.529998779296875,60.130001068115234,60.29999923706055,8409600.0 2016-11-28,60.61000061035156,61.02000045776367,60.209999084472656,60.34000015258789,20732600.0 2016-11-29,61.09000015258789,61.40999984741211,60.52000045776367,60.650001525878906,22366700.0 2016-11-30,60.2599983215332,61.18000030517578,60.220001220703125,60.86000061035156,34655400.0 2016-12-01,59.20000076293945,60.150001525878906,58.939998626708984,60.11000061035156,34542100.0 2016-12-02,59.25,59.470001220703125,58.79999923706055,59.08000183105469,25515700.0 2016-12-05,60.220001220703125,60.59000015258789,59.560001373291016,59.70000076293945,23552700.0 2016-12-06,59.95000076293945,60.459999084472656,59.79999923706055,60.43000030517578,19907000.0 2016-12-07,61.369998931884766,61.380001068115234,59.79999923706055,60.0099983215332,30809000.0 2016-12-08,61.0099983215332,61.58000183105469,60.84000015258789,61.29999923706055,21220800.0 2016-12-09,61.970001220703125,61.9900016784668,61.130001068115234,61.18000030517578,27349400.0 2016-12-12,62.16999816894531,62.29999923706055,61.720001220703125,61.81999969482422,20198100.0 2016-12-13,62.97999954223633,63.41999816894531,62.2400016784668,62.5,35718900.0 2016-12-14,62.68000030517578,63.45000076293945,62.529998779296875,63.0,30352700.0 2016-12-15,62.58000183105469,63.150001525878906,62.29999923706055,62.70000076293945,27669900.0 2016-12-16,62.29999923706055,62.95000076293945,62.119998931884766,62.95000076293945,42453100.0 2016-12-19,63.619998931884766,63.77000045776367,62.41999816894531,62.560001373291016,34338200.0 2016-12-20,63.540000915527344,63.79999923706055,63.029998779296875,63.689998626708984,26028400.0 2016-12-21,63.540000915527344,63.70000076293945,63.119998931884766,63.43000030517578,17096300.0 2016-12-22,63.54999923706055,64.0999984741211,63.40999984741211,63.84000015258789,22176600.0 2016-12-23,63.2400016784668,63.540000915527344,62.79999923706055,63.45000076293945,12403800.0 2016-12-27,63.279998779296875,64.06999969482422,63.209999084472656,63.209999084472656,11763200.0 2016-12-28,62.9900016784668,63.400001525878906,62.83000183105469,63.400001525878906,14653300.0 2016-12-29,62.900001525878906,63.20000076293945,62.72999954223633,62.86000061035156,10250600.0 2016-12-30,62.13999938964844,62.9900016784668,62.029998779296875,62.959999084472656,25579900.0 2017-01-03,62.58000183105469,62.84000015258789,62.130001068115234,62.790000915527344,20694100.0 2017-01-04,62.29999923706055,62.75,62.119998931884766,62.47999954223633,21340000.0 2017-01-05,62.29999923706055,62.65999984741211,62.029998779296875,62.189998626708984,24876000.0 2017-01-06,62.84000015258789,63.150001525878906,62.040000915527344,62.29999923706055,19922900.0 2017-01-09,62.63999938964844,63.08000183105469,62.540000915527344,62.7599983215332,20382700.0 2017-01-10,62.619998931884766,63.06999969482422,62.279998779296875,62.72999954223633,18593000.0 2017-01-11,63.189998626708984,63.22999954223633,62.43000030517578,62.61000061035156,21517300.0 2017-01-12,62.61000061035156,63.400001525878906,61.95000076293945,63.060001373291016,20968200.0 2017-01-13,62.70000076293945,62.869998931884766,62.349998474121094,62.619998931884766,19422300.0 2017-01-17,62.529998779296875,62.70000076293945,62.029998779296875,62.68000030517578,20664000.0 2017-01-18,62.5,62.70000076293945,62.119998931884766,62.66999816894531,19670100.0 2017-01-19,62.29999923706055,62.97999954223633,62.20000076293945,62.2400016784668,18451700.0 2017-01-20,62.7400016784668,62.81999969482422,62.369998931884766,62.66999816894531,30213500.0 2017-01-23,62.959999084472656,63.119998931884766,62.56999969482422,62.70000076293945,23097600.0 2017-01-24,63.52000045776367,63.7400016784668,62.939998626708984,63.20000076293945,24672900.0 2017-01-25,63.68000030517578,64.0999984741211,63.45000076293945,63.95000076293945,23672700.0 2017-01-26,64.2699966430664,64.54000091552734,63.54999923706055,64.12000274658203,43554600.0 2017-01-27,65.77999877929688,65.91000366210938,64.88999938964844,65.38999938964844,44818000.0 2017-01-30,65.12999725341797,65.79000091552734,64.80000305175781,65.69000244140625,31651400.0 2017-01-31,64.6500015258789,65.1500015258789,64.26000213623047,64.86000061035156,25270500.0 2017-02-01,63.58000183105469,64.62000274658203,63.470001220703125,64.36000061035156,39671500.0 2017-02-02,63.16999816894531,63.40999984741211,62.75,63.25,45827000.0 2017-02-03,63.68000030517578,63.70000076293945,63.06999969482422,63.5,30301800.0 2017-02-06,63.63999938964844,63.650001525878906,63.13999938964844,63.5,19796400.0 2017-02-07,63.43000030517578,63.779998779296875,63.22999954223633,63.7400016784668,20277200.0 2017-02-08,63.34000015258789,63.810001373291016,63.220001220703125,63.56999969482422,18096400.0 2017-02-09,64.05999755859375,64.44000244140625,63.31999969482422,63.52000045776367,22644400.0 2017-02-10,64.0,64.30000305175781,63.97999954223633,64.25,18170700.0 2017-02-13,64.72000122070312,64.86000061035156,64.12999725341797,64.23999786376953,22920100.0 2017-02-14,64.56999969482422,64.72000122070312,64.0199966430664,64.41000366210938,23108400.0 2017-02-15,64.52999877929688,64.56999969482422,64.16000366210938,64.5,17005200.0 2017-02-16,64.5199966430664,65.23999786376953,64.44000244140625,64.73999786376953,20546300.0 2017-02-17,64.62000274658203,64.69000244140625,64.30000305175781,64.47000122070312,21248800.0 2017-02-21,64.48999786376953,64.94999694824219,64.44999694824219,64.61000061035156,20655900.0 2017-02-22,64.36000061035156,64.38999938964844,64.05000305175781,64.33000183105469,19292700.0 2017-02-23,64.62000274658203,64.7300033569336,64.19000244140625,64.41999816894531,20273100.0 2017-02-24,64.62000274658203,64.80000305175781,64.13999938964844,64.52999877929688,21796800.0 2017-02-27,64.2300033569336,64.54000091552734,64.05000305175781,64.54000091552734,15871500.0 2017-02-28,63.97999954223633,64.19999694824219,63.7599983215332,64.08000183105469,23239800.0 2017-03-01,64.94000244140625,64.98999786376953,64.0199966430664,64.12999725341797,26937500.0 2017-03-02,64.01000213623047,64.75,63.880001068115234,64.69000244140625,24539600.0 2017-03-03,64.25,64.27999877929688,63.619998931884766,63.9900016784668,18135900.0 2017-03-06,64.2699966430664,64.55999755859375,63.810001373291016,63.970001220703125,18750300.0 2017-03-07,64.4000015258789,64.77999877929688,64.19000244140625,64.19000244140625,18521000.0 2017-03-08,64.98999786376953,65.08000183105469,64.25,64.26000213623047,21510900.0 2017-03-09,64.7300033569336,65.19999694824219,64.4800033569336,65.19000244140625,19846800.0 2017-03-10,64.93000030517578,65.26000213623047,64.75,65.11000061035156,19538200.0 2017-03-13,64.70999908447266,65.19000244140625,64.56999969482422,65.01000213623047,20100000.0 2017-03-14,64.41000366210938,64.55000305175781,64.1500015258789,64.52999877929688,14280200.0 2017-03-15,64.75,64.91999816894531,64.25,64.55000305175781,24833800.0 2017-03-16,64.63999938964844,64.76000213623047,64.30000305175781,64.75,20674300.0 2017-03-17,64.87000274658203,65.23999786376953,64.68000030517578,64.91000366210938,49219700.0 2017-03-20,64.93000030517578,65.18000030517578,64.72000122070312,64.91000366210938,14598100.0 2017-03-21,64.20999908447266,65.5,64.12999725341797,65.19000244140625,26640500.0 2017-03-22,65.02999877929688,65.13999938964844,64.12000274658203,64.12000274658203,20680000.0 2017-03-23,64.87000274658203,65.23999786376953,64.7699966430664,64.94000244140625,19269200.0 2017-03-24,64.9800033569336,65.44999694824219,64.76000213623047,65.36000061035156,22617100.0 2017-03-27,65.0999984741211,65.22000122070312,64.3499984741211,64.62999725341797,18614700.0 2017-03-28,65.29000091552734,65.47000122070312,64.6500015258789,64.95999908447266,20080400.0 2017-03-29,65.47000122070312,65.5,64.94999694824219,65.12000274658203,13618400.0 2017-03-30,65.70999908447266,65.9800033569336,65.36000061035156,65.41999816894531,15122800.0 2017-03-31,65.86000061035156,66.19000244140625,65.44999694824219,65.6500015258789,21040300.0 2017-04-03,65.55000305175781,65.94000244140625,65.19000244140625,65.80999755859375,20400900.0 2017-04-04,65.7300033569336,65.80999755859375,65.27999877929688,65.38999938964844,12997400.0 2017-04-05,65.55999755859375,66.3499984741211,65.44000244140625,66.30000305175781,21448600.0 2017-04-06,65.7300033569336,66.05999755859375,65.4800033569336,65.5999984741211,18103500.0 2017-04-07,65.68000030517578,65.95999908447266,65.44000244140625,65.8499984741211,14108500.0 2017-04-10,65.52999877929688,65.81999969482422,65.36000061035156,65.61000061035156,17952700.0 2017-04-11,65.4800033569336,65.61000061035156,64.8499984741211,65.5999984741211,18791500.0 2017-04-12,65.2300033569336,65.51000213623047,65.11000061035156,65.41999816894531,17108500.0 2017-04-13,64.94999694824219,65.86000061035156,64.94999694824219,65.29000091552734,17896500.0 2017-04-17,65.4800033569336,65.48999786376953,65.01000213623047,65.04000091552734,16689300.0 2017-04-18,65.38999938964844,65.70999908447266,65.16000366210938,65.33000183105469,15155600.0 2017-04-19,65.04000091552734,65.75,64.88999938964844,65.6500015258789,26992800.0 2017-04-20,65.5,65.75,65.13999938964844,65.45999908447266,22299500.0 2017-04-21,66.4000015258789,66.69999694824219,65.44999694824219,65.66999816894531,32522600.0 2017-04-24,67.52999877929688,67.66000366210938,67.0999984741211,67.4800033569336,29770000.0 2017-04-25,67.91999816894531,68.04000091552734,67.5999984741211,67.9000015258789,30242700.0 2017-04-26,67.83000183105469,68.30999755859375,67.62000274658203,68.08000183105469,26190800.0 2017-04-27,68.2699966430664,68.37999725341797,67.58000183105469,68.1500015258789,34971000.0 2017-04-28,68.45999908447266,69.13999938964844,67.69000244140625,68.91000366210938,39548800.0 2017-05-01,69.41000366210938,69.55000305175781,68.5,68.68000030517578,31954400.0 2017-05-02,69.30000305175781,69.70999908447266,69.12999725341797,69.70999908447266,23906100.0 2017-05-03,69.08000183105469,69.37999725341797,68.70999908447266,69.37999725341797,28928000.0 2017-05-04,68.80999755859375,69.08000183105469,68.63999938964844,69.02999877929688,21749400.0 2017-05-05,69.0,69.02999877929688,68.48999786376953,68.9000015258789,19128800.0 2017-05-08,68.94000244140625,69.05000305175781,68.41999816894531,68.97000122070312,18566100.0 2017-05-09,69.04000091552734,69.27999877929688,68.68000030517578,68.86000061035156,22858400.0 2017-05-10,69.30999755859375,69.55999755859375,68.91999816894531,68.98999786376953,17977800.0 2017-05-11,68.45999908447266,68.7300033569336,68.12000274658203,68.36000061035156,28789400.0 2017-05-12,68.37999725341797,68.61000061035156,68.04000091552734,68.61000061035156,18714100.0 2017-05-15,68.43000030517578,68.4800033569336,67.56999969482422,68.13999938964844,31530300.0 2017-05-16,69.41000366210938,69.44000244140625,68.16000366210938,68.2300033569336,34956000.0 2017-05-17,67.4800033569336,69.0999984741211,67.43000030517578,68.88999938964844,30548800.0 2017-05-18,67.70999908447266,68.12999725341797,67.13999938964844,67.4000015258789,25201300.0 2017-05-19,67.69000244140625,68.0999984741211,67.43000030517578,67.5,26961100.0 2017-05-22,68.44999694824219,68.5,67.5,67.88999938964844,16237600.0 2017-05-23,68.68000030517578,68.75,68.37999725341797,68.72000122070312,15425800.0 2017-05-24,68.7699966430664,68.87999725341797,68.44999694824219,68.87000274658203,14593900.0 2017-05-25,69.62000274658203,69.87999725341797,68.91000366210938,68.97000122070312,21854100.0 2017-05-26,69.95999908447266,70.22000122070312,69.5199966430664,69.80000305175781,19827900.0 2017-05-30,70.41000366210938,70.41000366210938,69.7699966430664,69.79000091552734,17072800.0 2017-05-31,69.83999633789062,70.73999786376953,69.80999755859375,70.52999877929688,30436400.0 2017-06-01,70.0999984741211,70.61000061035156,69.44999694824219,70.23999786376953,21603600.0 2017-06-02,71.76000213623047,71.86000061035156,70.23999786376953,70.44000244140625,34770300.0 2017-06-05,72.27999877929688,72.88999938964844,71.80999755859375,71.97000122070312,33316800.0 2017-06-06,72.5199966430664,72.62000274658203,72.2699966430664,72.30000305175781,31511100.0 2017-06-07,72.38999938964844,72.7699966430664,71.94999694824219,72.63999938964844,22301800.0 2017-06-08,71.94999694824219,72.5199966430664,71.5,72.51000213623047,24588300.0 2017-06-09,70.31999969482422,72.08000183105469,68.58999633789062,72.04000091552734,49187400.0 2017-06-12,69.77999877929688,69.94000244140625,68.12999725341797,69.25,47761700.0 2017-06-13,70.6500015258789,70.81999969482422,69.95999908447266,70.0199966430664,25258600.0 2017-06-14,70.2699966430664,71.0999984741211,69.43000030517578,70.91000366210938,25510700.0 2017-06-15,69.9000015258789,70.20999908447266,68.80000305175781,69.2699966430664,26068700.0 2017-06-16,70.0,70.02999877929688,69.22000122070312,69.7300033569336,48345100.0 2017-06-19,70.87000274658203,70.94000244140625,70.3499984741211,70.5,23798300.0 2017-06-20,69.91000366210938,70.87000274658203,69.87000274658203,70.81999969482422,21512200.0 2017-06-21,70.2699966430664,70.62000274658203,69.94000244140625,70.20999908447266,19891100.0 2017-06-22,70.26000213623047,70.58999633789062,69.70999908447266,70.54000091552734,22965700.0 2017-06-23,71.20999908447266,71.25,69.91999816894531,70.08999633789062,27617300.0 2017-06-26,70.52999877929688,71.70999908447266,70.44000244140625,71.4000015258789,19607000.0 2017-06-27,69.20999908447266,70.18000030517578,69.18000030517578,70.11000061035156,25215100.0 2017-06-28,69.80000305175781,69.83999633789062,68.79000091552734,69.20999908447266,25806200.0 2017-06-29,68.48999786376953,69.48999786376953,68.08999633789062,69.37999725341797,28918700.0 2017-06-30,68.93000030517578,69.37999725341797,68.73999786376953,68.77999877929688,24161100.0 2017-07-03,68.16999816894531,69.5999984741211,68.0199966430664,69.33000183105469,16165500.0 2017-07-05,69.08000183105469,69.44000244140625,68.22000122070312,68.26000213623047,21176300.0 2017-07-06,68.56999969482422,68.77999877929688,68.12000274658203,68.2699966430664,21117600.0 2017-07-07,69.45999908447266,69.83999633789062,68.69999694824219,68.69999694824219,16878300.0 2017-07-10,69.9800033569336,70.25,69.19999694824219,69.45999908447266,15014500.0 2017-07-11,69.98999786376953,70.68000030517578,69.75,70.0,17460000.0 2017-07-12,71.1500015258789,71.27999877929688,70.55000305175781,70.69000244140625,17750900.0 2017-07-13,71.7699966430664,72.04000091552734,71.30999755859375,71.5,20269800.0 2017-07-14,72.77999877929688,73.2699966430664,71.95999908447266,72.23999786376953,25868100.0 2017-07-17,73.3499984741211,73.44999694824219,72.72000122070312,72.80000305175781,21803900.0 2017-07-18,73.30000305175781,73.38999938964844,72.66000366210938,73.08999633789062,26435300.0 2017-07-19,73.86000061035156,74.04000091552734,73.44999694824219,73.5,22416200.0 2017-07-20,74.22000122070312,74.30000305175781,73.27999877929688,74.18000030517578,42361000.0 2017-07-21,73.79000091552734,74.29000091552734,73.16999816894531,73.44999694824219,46717100.0 2017-07-24,73.5999984741211,73.75,73.12999725341797,73.52999877929688,21394800.0 2017-07-25,74.19000244140625,74.30999755859375,73.5,73.80000305175781,22018700.0 2017-07-26,74.05000305175781,74.37999725341797,73.80999755859375,74.33999633789062,16252200.0 2017-07-27,73.16000366210938,74.41999816894531,72.31999969482422,73.76000213623047,36844200.0 2017-07-28,73.04000091552734,73.30999755859375,72.54000091552734,72.66999816894531,18306700.0 2017-07-31,72.69999694824219,73.44000244140625,72.41000366210938,73.30000305175781,23600100.0 2017-08-01,72.58000183105469,73.41999816894531,72.48999786376953,73.0999984741211,22132300.0 2017-08-02,72.26000213623047,72.55999755859375,71.44000244140625,72.55000305175781,26499200.0 2017-08-03,72.1500015258789,72.44000244140625,71.8499984741211,72.19000244140625,18214400.0 2017-08-04,72.68000030517578,73.04000091552734,72.23999786376953,72.4000015258789,22579000.0 2017-08-07,72.4000015258789,72.9000015258789,72.26000213623047,72.80000305175781,18705700.0 2017-08-08,72.79000091552734,73.12999725341797,71.75,72.08999633789062,22044600.0 2017-08-09,72.47000122070312,72.51000213623047,72.05000305175781,72.25,22213400.0 2017-08-10,71.41000366210938,72.19000244140625,71.3499984741211,71.9000015258789,24734500.0 2017-08-11,72.5,72.69999694824219,71.27999877929688,71.61000061035156,21443700.0 2017-08-14,73.58999633789062,73.72000122070312,72.94999694824219,73.05999755859375,20096600.0 2017-08-15,73.22000122070312,73.58999633789062,73.04000091552734,73.58999633789062,19181400.0 2017-08-16,73.6500015258789,74.0999984741211,73.16999816894531,73.33999633789062,18150400.0 2017-08-17,72.4000015258789,73.87000274658203,72.4000015258789,73.58000183105469,22977500.0 2017-08-18,72.48999786376953,72.83999633789062,71.93000030517578,72.2699966430664,18761500.0 2017-08-21,72.1500015258789,72.4800033569336,71.69999694824219,72.47000122070312,17734800.0 2017-08-22,73.16000366210938,73.23999786376953,72.3499984741211,72.3499984741211,14343700.0 2017-08-23,72.72000122070312,73.1500015258789,72.52999877929688,72.95999908447266,13766500.0 2017-08-24,72.69000244140625,72.86000061035156,72.06999969482422,72.73999786376953,17098300.0 2017-08-25,72.81999969482422,73.3499984741211,72.4800033569336,72.86000061035156,12794300.0 2017-08-28,72.83000183105469,73.08999633789062,72.55000305175781,73.05999755859375,14569700.0 2017-08-29,73.05000305175781,73.16000366210938,72.05000305175781,72.25,11478400.0 2017-08-30,74.01000213623047,74.20999908447266,72.83000183105469,73.01000213623047,16897800.0 2017-08-31,74.7699966430664,74.95999908447266,73.80000305175781,74.02999877929688,27652800.0 2017-09-01,73.94000244140625,74.73999786376953,73.63999938964844,74.70999908447266,21736200.0 2017-09-05,73.61000061035156,73.88999938964844,72.9800033569336,73.33999633789062,21556000.0 2017-09-06,73.4000015258789,74.04000091552734,73.3499984741211,73.73999786376953,16535800.0 2017-09-07,74.33999633789062,74.5999984741211,73.5999984741211,73.68000030517578,17471200.0 2017-09-08,73.9800033569336,74.44000244140625,73.83999633789062,74.33000183105469,14703800.0 2017-09-11,74.76000213623047,74.94000244140625,74.30999755859375,74.30999755859375,17910400.0 2017-09-12,74.68000030517578,75.23999786376953,74.37000274658203,74.76000213623047,14394900.0 2017-09-13,75.20999908447266,75.2300033569336,74.55000305175781,74.93000030517578,13380800.0 2017-09-14,74.7699966430664,75.48999786376953,74.5199966430664,75.0,15733900.0 2017-09-15,75.30999755859375,75.38999938964844,74.06999969482422,74.83000183105469,38578400.0 2017-09-18,75.16000366210938,75.97000122070312,75.04000091552734,75.2300033569336,23307000.0 2017-09-19,75.44000244140625,75.70999908447266,75.01000213623047,75.20999908447266,16093300.0 2017-09-20,74.94000244140625,75.55000305175781,74.30999755859375,75.3499984741211,21587900.0 2017-09-21,74.20999908447266,75.23999786376953,74.11000061035156,75.11000061035156,19186100.0 2017-09-22,74.41000366210938,74.51000213623047,73.8499984741211,73.98999786376953,14111400.0 2017-09-25,73.26000213623047,74.25,72.91999816894531,74.08999633789062,24149200.0 2017-09-26,73.26000213623047,73.80999755859375,72.98999786376953,73.66999816894531,18019600.0 2017-09-27,73.8499984741211,74.16999816894531,73.16999816894531,73.55000305175781,19565100.0 2017-09-28,73.87000274658203,73.97000122070312,73.30999755859375,73.54000091552734,10883800.0 2017-09-29,74.48999786376953,74.54000091552734,73.87999725341797,73.94000244140625,17079100.0 2017-10-02,74.61000061035156,75.01000213623047,74.30000305175781,74.70999908447266,15304800.0 2017-10-03,74.26000213623047,74.87999725341797,74.19000244140625,74.66999816894531,12190400.0 2017-10-04,74.69000244140625,74.72000122070312,73.70999908447266,74.08999633789062,13317700.0 2017-10-05,75.97000122070312,76.12000274658203,74.95999908447266,75.22000122070312,21195300.0 2017-10-06,76.0,76.02999877929688,75.54000091552734,75.66999816894531,13959800.0 2017-10-09,76.29000091552734,76.55000305175781,75.86000061035156,75.97000122070312,11386500.0 2017-10-10,76.29000091552734,76.62999725341797,76.13999938964844,76.33000183105469,13944500.0 2017-10-11,76.41999816894531,76.45999908447266,75.94999694824219,76.36000061035156,15388900.0 2017-10-12,77.12000274658203,77.29000091552734,76.37000274658203,76.48999786376953,16876500.0 2017-10-13,77.48999786376953,77.87000274658203,77.29000091552734,77.58999633789062,15335700.0 2017-10-16,77.6500015258789,77.80999755859375,77.3499984741211,77.41999816894531,12380100.0 2017-10-17,77.58999633789062,77.62000274658203,77.25,77.47000122070312,16824000.0 2017-10-18,77.61000061035156,77.8499984741211,77.37000274658203,77.66999816894531,13300700.0 2017-10-19,77.91000366210938,77.93000030517578,77.3499984741211,77.56999969482422,15092800.0 2017-10-20,78.80999755859375,78.97000122070312,78.22000122070312,78.31999969482422,22866400.0 2017-10-23,78.83000183105469,79.33999633789062,78.76000213623047,78.98999786376953,20627200.0 2017-10-24,78.86000061035156,79.19999694824219,78.45999908447266,78.9000015258789,17517200.0 2017-10-25,78.62999725341797,79.0999984741211,78.01000213623047,78.58000183105469,20410800.0 2017-10-26,78.76000213623047,79.41999816894531,78.75,79.19999694824219,32120700.0 2017-10-27,83.80999755859375,86.19999694824219,83.61000061035156,84.37000274658203,71066700.0 2017-10-30,83.88999938964844,84.33000183105469,83.11000061035156,83.69999694824219,31756700.0 2017-10-31,83.18000030517578,84.36000061035156,83.11000061035156,84.36000061035156,27086600.0 2017-11-01,83.18000030517578,83.76000213623047,82.87999725341797,83.68000030517578,22307400.0 2017-11-02,84.05000305175781,84.45999908447266,83.12000274658203,83.3499984741211,23992900.0 2017-11-03,84.13999938964844,84.54000091552734,83.4000015258789,84.08000183105469,17633500.0 2017-11-06,84.47000122070312,84.69999694824219,84.08000183105469,84.19999694824219,19860900.0 2017-11-07,84.2699966430664,84.9000015258789,83.93000030517578,84.7699966430664,17939700.0 2017-11-08,84.55999755859375,84.61000061035156,83.83000183105469,84.13999938964844,18034200.0 2017-11-09,84.08999633789062,84.2699966430664,82.9000015258789,84.11000061035156,21178400.0 2017-11-10,83.87000274658203,84.0999984741211,83.2300033569336,83.79000091552734,19397800.0 2017-11-13,83.93000030517578,83.94000244140625,83.45999908447266,83.66000366210938,14196900.0 2017-11-14,84.05000305175781,84.0999984741211,82.9800033569336,83.5,18801300.0 2017-11-15,82.9800033569336,83.69000244140625,82.69000244140625,83.47000122070312,19383100.0 2017-11-16,83.19999694824219,83.41999816894531,82.94000244140625,83.0999984741211,20962800.0 2017-11-17,82.4000015258789,83.12000274658203,82.23999786376953,83.12000274658203,22079000.0 2017-11-20,82.52999877929688,82.58999633789062,82.25,82.4000015258789,16315000.0 2017-11-21,83.72000122070312,83.83999633789062,82.73999786376953,82.73999786376953,21237500.0 2017-11-22,83.11000061035156,83.9000015258789,83.04000091552734,83.83000183105469,20553100.0 2017-11-24,83.26000213623047,83.43000030517578,82.77999877929688,83.01000213623047,7425600.0 2017-11-27,83.87000274658203,83.9800033569336,83.30000305175781,83.30999755859375,18265200.0 2017-11-28,84.87999725341797,85.05999755859375,84.0199966430664,84.06999969482422,21926000.0 2017-11-29,83.33999633789062,84.91999816894531,83.18000030517578,84.70999908447266,27381100.0 2017-11-30,84.16999816894531,84.5199966430664,83.33999633789062,83.51000213623047,33054600.0 2017-12-01,84.26000213623047,84.80999755859375,83.22000122070312,83.5999984741211,29532100.0 2017-12-04,81.08000183105469,84.43000030517578,80.69999694824219,84.41999816894531,39094900.0 2017-12-05,81.58999633789062,82.68000030517578,80.9800033569336,81.33999633789062,26152300.0 2017-12-06,82.77999877929688,83.13999938964844,81.43000030517578,81.55000305175781,26162100.0 2017-12-07,82.48999786376953,82.80000305175781,82.0,82.54000091552734,23184500.0 2017-12-08,84.16000366210938,84.58000183105469,83.33000183105469,83.62999725341797,24489100.0 2017-12-11,85.2300033569336,85.37000274658203,84.12000274658203,84.29000091552734,22857900.0 2017-12-12,85.58000183105469,86.05000305175781,85.08000183105469,85.30999755859375,23924100.0 2017-12-13,85.3499984741211,86.0,85.16999816894531,85.73999786376953,22062700.0 2017-12-14,84.69000244140625,85.87000274658203,84.52999877929688,85.43000030517578,19306000.0 2017-12-15,86.8499984741211,87.08999633789062,84.87999725341797,85.26000213623047,53936700.0 2017-12-18,86.37999725341797,87.5,86.2300033569336,87.12000274658203,22283800.0 2017-12-19,85.83000183105469,86.3499984741211,85.2699966430664,86.3499984741211,23524800.0 2017-12-20,85.5199966430664,86.30000305175781,84.70999908447266,86.19999694824219,23674900.0 2017-12-21,85.5,86.0999984741211,85.4000015258789,86.05000305175781,17990700.0 2017-12-22,85.51000213623047,85.62999725341797,84.91999816894531,85.4000015258789,14145800.0 2017-12-26,85.4000015258789,85.52999877929688,85.02999877929688,85.30999755859375,9891200.0 2017-12-27,85.70999908447266,85.9800033569336,85.22000122070312,85.6500015258789,14678000.0 2017-12-28,85.72000122070312,85.93000030517578,85.55000305175781,85.9000015258789,10594300.0 2017-12-29,85.54000091552734,86.05000305175781,85.5,85.62999725341797,18717400.0 2018-01-02,85.94999694824219,86.30999755859375,85.5,86.12999725341797,22483800.0 2018-01-03,86.3499984741211,86.51000213623047,85.97000122070312,86.05999755859375,26061400.0 2018-01-04,87.11000061035156,87.66000366210938,86.56999969482422,86.58999633789062,21912000.0 2018-01-05,88.19000244140625,88.41000366210938,87.43000030517578,87.66000366210938,23407100.0 2018-01-08,88.27999877929688,88.58000183105469,87.5999984741211,88.19999694824219,22113000.0 2018-01-09,88.22000122070312,88.7300033569336,87.86000061035156,88.6500015258789,19484300.0 2018-01-10,87.81999969482422,88.19000244140625,87.41000366210938,87.86000061035156,18652200.0 2018-01-11,88.08000183105469,88.12999725341797,87.23999786376953,88.12999725341797,17808900.0 2018-01-12,89.5999984741211,89.77999877929688,88.44999694824219,88.66999816894531,24271500.0 2018-01-16,88.3499984741211,90.79000091552734,88.01000213623047,90.0999984741211,36599700.0 2018-01-17,90.13999938964844,90.27999877929688,88.75,89.08000183105469,25621200.0 2018-01-18,90.0999984741211,90.66999816894531,89.66000366210938,89.80000305175781,24159700.0 2018-01-19,90.0,90.61000061035156,89.66000366210938,90.13999938964844,36875000.0 2018-01-22,91.61000061035156,91.62000274658203,89.73999786376953,90.0,23601600.0 2018-01-23,91.9000015258789,92.30000305175781,91.54000091552734,91.9000015258789,23412800.0 2018-01-24,91.81999969482422,93.43000030517578,91.58000183105469,92.55000305175781,33277500.0 2018-01-25,92.33000183105469,93.23999786376953,91.93000030517578,92.47000122070312,26383200.0 2018-01-26,94.05999755859375,94.05999755859375,92.58000183105469,93.12000274658203,29172200.0 2018-01-29,93.91999816894531,95.44999694824219,93.72000122070312,95.13999938964844,31569900.0 2018-01-30,92.73999786376953,93.66000366210938,92.0999984741211,93.30000305175781,38635100.0 2018-01-31,95.01000213623047,95.4000015258789,93.51000213623047,93.75,48756300.0 2018-02-01,94.26000213623047,96.06999969482422,93.58000183105469,94.79000091552734,47227900.0 2018-02-02,91.77999877929688,93.97000122070312,91.5,93.63999938964844,47867800.0 2018-02-05,88.0,93.23999786376953,88.0,90.55999755859375,51031500.0 2018-02-06,91.33000183105469,91.4800033569336,85.25,86.88999938964844,67998600.0 2018-02-07,89.61000061035156,91.7699966430664,89.19999694824219,90.48999786376953,41107600.0 2018-02-08,85.01000213623047,89.87999725341797,84.76000213623047,89.70999908447266,55628700.0 2018-02-09,88.18000030517578,88.93000030517578,83.83000183105469,86.30000305175781,63499100.0 2018-02-12,89.12999725341797,89.77999877929688,87.93000030517578,88.73999786376953,35720300.0 2018-02-13,89.83000183105469,90.0,87.80000305175781,88.93000030517578,26407700.0 2018-02-14,90.80999755859375,90.98999786376953,88.41000366210938,88.51000213623047,34960900.0 2018-02-15,92.66000366210938,92.72000122070312,90.62000274658203,91.20999908447266,27823900.0 2018-02-16,92.0,93.5,91.80000305175781,92.44999694824219,30596900.0 2018-02-20,92.72000122070312,93.05999755859375,91.01000213623047,91.4800033569336,30911700.0 2018-02-21,91.48999786376953,93.36000061035156,91.48999786376953,92.9800033569336,26922500.0 2018-02-22,91.7300033569336,92.7300033569336,91.36000061035156,92.05000305175781,24392800.0 2018-02-23,94.05999755859375,94.06999969482422,92.36000061035156,93.5999984741211,26329200.0 2018-02-26,95.41999816894531,95.44999694824219,94.25,94.4000015258789,30199800.0 2018-02-27,94.19999694824219,95.83999633789062,94.19999694824219,95.73999786376953,25869100.0 2018-02-28,93.7699966430664,95.70999908447266,93.62999725341797,94.83999633789062,31167300.0 2018-03-01,92.8499984741211,94.56999969482422,91.83999633789062,93.98999786376953,37135600.0 2018-03-02,93.05000305175781,93.1500015258789,90.86000061035156,91.58000183105469,32830400.0 2018-03-05,93.63999938964844,94.2699966430664,92.26000213623047,92.33999633789062,23901600.0 2018-03-06,93.31999969482422,94.48999786376953,92.94000244140625,94.33999633789062,22175800.0 2018-03-07,93.86000061035156,93.94000244140625,92.43000030517578,93.16000366210938,26716100.0 2018-03-08,94.43000030517578,95.0999984741211,93.7699966430664,94.2699966430664,25887800.0 2018-03-09,96.54000091552734,96.54000091552734,95.0,95.29000091552734,36937300.0 2018-03-12,96.7699966430664,97.20999908447266,96.04000091552734,96.5,26073700.0 2018-03-13,94.41000366210938,97.23999786376953,93.97000122070312,97.0,35387800.0 2018-03-14,93.8499984741211,95.41000366210938,93.5,95.12000274658203,32132000.0 2018-03-15,94.18000030517578,94.58000183105469,92.83000183105469,93.52999877929688,27611000.0 2018-03-16,94.5999984741211,95.37999725341797,93.91999816894531,94.68000030517578,49081300.0 2018-03-19,92.88999938964844,93.9000015258789,92.11000061035156,93.73999786376953,33344100.0 2018-03-20,93.12999725341797,93.7699966430664,93.0,93.05000305175781,23075200.0 2018-03-21,92.4800033569336,94.05000305175781,92.20999908447266,92.93000030517578,24457100.0 2018-03-22,89.79000091552734,91.75,89.66000366210938,91.2699966430664,38604700.0 2018-03-23,87.18000030517578,90.45999908447266,87.08000183105469,89.5,44068900.0 2018-03-26,93.77999877929688,94.0,90.4000015258789,90.61000061035156,56396800.0 2018-03-27,89.47000122070312,95.13999938964844,88.51000213623047,94.94000244140625,56569000.0 2018-03-28,89.38999938964844,91.2300033569336,88.87000274658203,89.81999969482422,52501100.0 2018-03-29,91.2699966430664,92.29000091552734,88.4000015258789,90.18000030517578,45867500.0 2018-04-02,88.5199966430664,90.87999725341797,87.51000213623047,90.47000122070312,48515400.0 2018-04-03,89.70999908447266,90.05000305175781,87.88999938964844,89.58000183105469,37213800.0 2018-04-04,92.33000183105469,92.76000213623047,87.7300033569336,87.8499984741211,35560000.0 2018-04-05,92.37999725341797,93.06999969482422,91.4000015258789,92.44000244140625,29771900.0 2018-04-06,90.2300033569336,92.45999908447266,89.4800033569336,91.48999786376953,38026000.0 2018-04-09,90.7699966430664,93.16999816894531,90.62000274658203,91.04000091552734,31533900.0 2018-04-10,92.87999725341797,93.27999877929688,91.63999938964844,92.38999938964844,26812000.0 2018-04-11,91.86000061035156,93.29000091552734,91.4800033569336,92.01000213623047,24872100.0 2018-04-12,93.58000183105469,94.16000366210938,92.43000030517578,92.43000030517578,26758900.0 2018-04-13,93.08000183105469,94.18000030517578,92.44000244140625,94.05000305175781,23346100.0 2018-04-16,94.16999816894531,94.66000366210938,93.41999816894531,94.06999969482422,20288100.0 2018-04-17,96.06999969482422,96.54000091552734,94.87999725341797,95.0,26771000.0 2018-04-18,96.44000244140625,96.72000122070312,95.5199966430664,96.22000122070312,21043300.0 2018-04-19,96.11000061035156,97.06999969482422,95.33999633789062,96.44000244140625,23552500.0 2018-04-20,95.0,96.11000061035156,94.05000305175781,95.91000366210938,31154400.0 2018-04-23,95.3499984741211,96.29000091552734,94.62999725341797,95.73999786376953,22331800.0 2018-04-24,93.12000274658203,96.47000122070312,92.41000366210938,96.23999786376953,34524800.0 2018-04-25,92.30999755859375,93.30000305175781,90.27999877929688,93.30000305175781,33729300.0 2018-04-26,94.26000213623047,95.1500015258789,93.0999984741211,93.55000305175781,42529000.0 2018-04-27,95.81999969482422,97.9000015258789,93.91000366210938,97.5999984741211,48272800.0 2018-04-30,93.5199966430664,96.4000015258789,93.1500015258789,96.33000183105469,41523600.0 2018-05-01,95.0,95.29000091552734,92.79000091552734,93.20999908447266,31408900.0 2018-05-02,93.51000213623047,95.16999816894531,93.19000244140625,94.98999786376953,27471000.0 2018-05-03,94.06999969482422,94.93000030517578,92.44999694824219,92.95999908447266,31142500.0 2018-05-04,95.16000366210938,95.37000274658203,92.91999816894531,93.31999969482422,22531300.0 2018-05-07,96.22000122070312,96.70999908447266,95.0999984741211,95.16999816894531,24242000.0 2018-05-08,95.80999755859375,96.16000366210938,95.05999755859375,95.8499984741211,23484600.0 2018-05-09,96.94000244140625,96.97000122070312,95.05000305175781,96.01000213623047,27327400.0 2018-05-10,97.91000366210938,97.94999694824219,97.05000305175781,97.45999908447266,22388100.0 2018-05-11,97.69999694824219,97.87000274658203,97.04000091552734,97.80000305175781,16778300.0 2018-05-14,98.02999877929688,98.69000244140625,97.30999755859375,97.91999816894531,19454100.0 2018-05-15,97.31999969482422,97.8499984741211,96.33999633789062,97.23999786376953,24594000.0 2018-05-16,97.1500015258789,97.4000015258789,96.62000274658203,97.36000061035156,17384700.0 2018-05-17,96.18000030517578,97.54000091552734,95.83000183105469,96.76000213623047,17246700.0 2018-05-18,96.36000061035156,96.93000030517578,96.01000213623047,96.01000213623047,17865800.0 2018-05-21,97.5999984741211,98.01000213623047,96.80000305175781,97.0,19422500.0 2018-05-22,97.5,98.16999816894531,97.19999694824219,97.68000030517578,15441200.0 2018-05-23,98.66000366210938,98.7300033569336,96.31999969482422,96.70999908447266,21251200.0 2018-05-24,98.30999755859375,98.94000244140625,96.80999755859375,98.7300033569336,26649300.0 2018-05-25,98.36000061035156,98.9800033569336,97.86000061035156,98.30000305175781,18363900.0 2018-05-29,98.01000213623047,98.87999725341797,97.2300033569336,97.83999633789062,28671000.0 2018-05-30,98.94999694824219,99.25,97.91000366210938,98.30999755859375,22158500.0 2018-05-31,98.83999633789062,99.98999786376953,98.61000061035156,99.29000091552734,34140900.0 2018-06-01,100.79000091552734,100.86000061035156,99.16999816894531,99.27999877929688,28655600.0 2018-06-04,101.66999816894531,101.86000061035156,100.8499984741211,101.26000213623047,27281600.0 2018-06-05,102.19000244140625,102.33000183105469,101.52999877929688,102.0,23514400.0 2018-06-06,102.48999786376953,102.5999984741211,101.9000015258789,102.4800033569336,21122900.0 2018-06-07,100.87999725341797,102.69000244140625,100.37999725341797,102.6500015258789,28232200.0 2018-06-08,101.62999725341797,101.94999694824219,100.54000091552734,101.08999633789062,22165100.0 2018-06-11,101.05000305175781,101.58999633789062,100.66999816894531,101.01000213623047,23490900.0 2018-06-12,101.30999755859375,101.44999694824219,100.75,101.0999984741211,18325200.0 2018-06-13,100.8499984741211,102.01000213623047,100.55999755859375,101.72000122070312,29492900.0 2018-06-14,101.41999816894531,102.02999877929688,101.0,101.6500015258789,25691800.0 2018-06-15,100.12999725341797,101.52999877929688,100.06999969482422,101.51000213623047,65738600.0 2018-06-18,100.86000061035156,101.11000061035156,99.41999816894531,100.01000213623047,23586000.0 2018-06-19,100.86000061035156,101.0,99.5,99.6500015258789,28653100.0 2018-06-20,101.87000274658203,102.5199966430664,101.12000274658203,101.37000274658203,26180800.0 2018-06-21,101.13999938964844,102.45999908447266,100.87999725341797,102.08000183105469,23198200.0 2018-06-22,100.41000366210938,100.7699966430664,99.62999725341797,100.41000366210938,38923100.0 2018-06-25,98.38999938964844,100.11000061035156,97.30000305175781,100.0,35433300.0 2018-06-26,99.08000183105469,100.08000183105469,98.75,98.81999969482422,26897200.0 2018-06-27,97.54000091552734,100.0199966430664,97.4000015258789,99.58000183105469,31298400.0 2018-06-28,98.62999725341797,99.11000061035156,97.26000213623047,97.37999725341797,26650700.0 2018-06-29,98.61000061035156,99.91000366210938,98.33000183105469,98.93000030517578,28053200.0 2018-07-02,100.01000213623047,100.05999755859375,98.0,98.0999984741211,19564500.0 2018-07-03,99.05000305175781,100.62999725341797,98.94000244140625,100.4800033569336,14670300.0 2018-07-05,99.76000213623047,99.91999816894531,99.02999877929688,99.5,18977400.0 2018-07-06,101.16000366210938,101.43000030517578,99.66999816894531,99.88999938964844,19234600.0 2018-07-09,101.8499984741211,102.25,101.25,101.6500015258789,18212000.0 2018-07-10,102.12000274658203,102.51000213623047,101.86000061035156,102.0,19293100.0 2018-07-11,101.9800033569336,102.33999633789062,101.0999984741211,101.1500015258789,19644600.0 2018-07-12,104.19000244140625,104.41000366210938,102.7300033569336,102.7699966430664,24335900.0 2018-07-13,105.43000030517578,105.5999984741211,104.08999633789062,104.37000274658203,24635200.0 2018-07-16,104.91000366210938,105.81999969482422,104.5199966430664,105.4000015258789,21786900.0 2018-07-17,105.94999694824219,106.5,104.31999969482422,104.61000061035156,25901700.0 2018-07-18,105.12000274658203,106.05000305175781,104.72000122070312,105.94000244140625,29493900.0 2018-07-19,104.4000015258789,105.30999755859375,103.88999938964844,104.93000030517578,40171600.0 2018-07-20,106.2699966430664,108.19999694824219,106.08000183105469,108.08000183105469,56004000.0 2018-07-23,107.97000122070312,108.13999938964844,106.12999725341797,106.30000305175781,29707000.0 2018-07-24,107.66000366210938,108.81999969482422,107.26000213623047,108.56999969482422,26316600.0 2018-07-25,110.83000183105469,111.1500015258789,107.5999984741211,107.95999908447266,30702100.0 2018-07-26,109.62000274658203,111.0,109.5,110.73999786376953,31372100.0 2018-07-27,107.68000030517578,110.18000030517578,106.13999938964844,110.18000030517578,37005300.0 2018-07-30,105.37000274658203,107.52999877929688,104.76000213623047,107.19000244140625,34668300.0 2018-07-31,106.08000183105469,106.72000122070312,105.37999725341797,106.48999786376953,27655200.0 2018-08-01,106.27999877929688,106.44999694824219,105.41999816894531,106.02999877929688,23628700.0 2018-08-02,107.56999969482422,108.08999633789062,104.83999633789062,105.4000015258789,26104300.0 2018-08-03,108.04000091552734,108.05000305175781,106.81999969482422,107.80000305175781,18659600.0 2018-08-06,108.12999725341797,108.41999816894531,107.55999755859375,108.12000274658203,20265900.0 2018-08-07,108.87999725341797,109.0999984741211,108.16999816894531,108.55999755859375,16080200.0 2018-08-08,109.48999786376953,109.75,108.76000213623047,109.33000183105469,15487500.0 2018-08-09,109.66999816894531,110.16000366210938,109.5999984741211,109.70999908447266,13677200.0 2018-08-10,109.0,109.69000244140625,108.37999725341797,109.41999816894531,18183700.0 2018-08-13,108.20999908447266,109.58000183105469,108.0999984741211,109.23999786376953,18472500.0 2018-08-14,109.55999755859375,109.75,108.04000091552734,108.55999755859375,16788300.0 2018-08-15,107.66000366210938,108.98999786376953,106.81999969482422,108.48999786376953,29982800.0 2018-08-16,107.63999938964844,108.86000061035156,107.30000305175781,108.30000305175781,21384300.0 2018-08-17,107.58000183105469,107.9000015258789,106.69000244140625,107.36000061035156,18061500.0 2018-08-20,106.87000274658203,107.9000015258789,106.4800033569336,107.51000213623047,17914200.0 2018-08-21,105.9800033569336,107.3499984741211,105.8499984741211,106.91999816894531,22881900.0 2018-08-22,107.05999755859375,107.33999633789062,105.77999877929688,105.8499984741211,18000600.0 2018-08-23,107.55999755859375,108.18000030517578,106.87000274658203,107.1500015258789,18167700.0 2018-08-24,108.4000015258789,108.55999755859375,107.55999755859375,107.66999816894531,17234000.0 2018-08-27,109.5999984741211,109.63999938964844,108.51000213623047,109.2699966430664,19662300.0 2018-08-28,110.26000213623047,110.5,109.79000091552734,109.94000244140625,19151500.0 2018-08-29,112.0199966430664,112.02999877929688,110.2699966430664,110.44999694824219,20818000.0 2018-08-30,111.94999694824219,112.61000061035156,111.44000244140625,111.66999816894531,22798700.0 2018-08-31,112.33000183105469,112.77999877929688,111.5199966430664,111.69000244140625,23222700.0 2018-09-04,111.70999908447266,111.95999908447266,110.22000122070312,110.8499984741211,22634600.0 2018-09-05,108.48999786376953,111.41999816894531,108.0999984741211,111.01000213623047,32872400.0 2018-09-06,108.73999786376953,108.98999786376953,107.51000213623047,108.25,23477600.0 2018-09-07,108.20999908447266,108.72000122070312,107.2300033569336,108.2300033569336,22498600.0 2018-09-10,109.37999725341797,109.63999938964844,108.36000061035156,108.83999633789062,20727900.0 2018-09-11,111.23999786376953,111.58999633789062,108.88999938964844,108.9000015258789,24301800.0 2018-09-12,111.70999908447266,111.8499984741211,110.51000213623047,111.43000030517578,18891100.0 2018-09-13,112.91000366210938,113.7300033569336,112.12000274658203,112.12000274658203,26055600.0 2018-09-14,113.37000274658203,113.7300033569336,112.44000244140625,113.36000061035156,19122300.0 2018-09-17,112.13999938964844,113.69999694824219,111.86000061035156,113.69000244140625,20736500.0 2018-09-18,113.20999908447266,113.69999694824219,111.72000122070312,112.19000244140625,22170900.0 2018-09-19,111.69999694824219,113.31999969482422,111.04000091552734,113.05000305175781,21728400.0 2018-09-20,113.56999969482422,113.80000305175781,111.93000030517578,112.27999877929688,23714500.0 2018-09-21,114.26000213623047,115.29000091552734,113.51000213623047,114.0,71229700.0 2018-09-24,114.66999816894531,114.9000015258789,112.22000122070312,113.02999877929688,27334500.0 2018-09-25,114.44999694824219,115.0999984741211,113.75,114.80000305175781,22668000.0 2018-09-26,113.9800033569336,115.05999755859375,113.73999786376953,114.47000122070312,19352000.0 2018-09-27,114.41000366210938,114.91000366210938,114.19999694824219,114.77999877929688,19091300.0 2018-09-28,114.37000274658203,114.56999969482422,113.68000030517578,114.19000244140625,21647800.0 2018-10-01,115.61000061035156,115.68000030517578,114.7300033569336,114.75,18883100.0 2018-10-02,115.1500015258789,115.83999633789062,114.44000244140625,115.30000305175781,20787200.0 2018-10-03,115.16999816894531,116.18000030517578,114.93000030517578,115.41999816894531,16648000.0 2018-10-04,112.79000091552734,114.76000213623047,111.62999725341797,114.61000061035156,34821700.0 2018-10-05,112.12999725341797,113.16999816894531,110.63999938964844,112.62999725341797,29068900.0 2018-10-08,110.8499984741211,112.02999877929688,109.33999633789062,111.66000366210938,29640600.0 2018-10-09,112.26000213623047,113.08000183105469,110.80000305175781,111.13999938964844,26198600.0 2018-10-10,106.16000366210938,111.5,105.79000091552734,111.23999786376953,61376300.0 2018-10-11,105.91000366210938,108.93000030517578,104.19999694824219,105.3499984741211,63904300.0 2018-10-12,109.56999969482422,111.23999786376953,107.12000274658203,109.01000213623047,47742100.0 2018-10-15,107.5999984741211,109.4800033569336,106.94999694824219,108.91000366210938,32068100.0 2018-10-16,111.0,111.41000366210938,108.94999694824219,109.54000091552734,31610200.0 2018-10-17,110.70999908447266,111.80999755859375,109.55000305175781,111.68000030517578,26548200.0 2018-10-18,108.5,110.52999877929688,107.83000183105469,110.0999984741211,32506200.0 2018-10-19,108.66000366210938,110.86000061035156,108.20999908447266,108.93000030517578,32785500.0 2018-10-22,109.62999725341797,110.54000091552734,108.23999786376953,109.31999969482422,26545600.0 2018-10-23,108.0999984741211,108.97000122070312,105.11000061035156,107.7699966430664,43770400.0 2018-10-24,102.31999969482422,108.48999786376953,101.58999633789062,108.41000366210938,63897800.0 2018-10-25,108.30000305175781,109.2699966430664,106.1500015258789,106.55000305175781,61646800.0 2018-10-26,106.95999908447266,108.75,104.76000213623047,105.69000244140625,55523100.0 2018-10-29,103.8499984741211,108.69999694824219,101.62999725341797,108.11000061035156,55162000.0 2018-10-30,103.7300033569336,104.37999725341797,100.11000061035156,103.66000366210938,65350900.0 2018-10-31,106.80999755859375,108.13999938964844,105.38999938964844,105.44000244140625,51062400.0 2018-11-01,105.91999816894531,107.31999969482422,105.52999877929688,107.05000305175781,33384200.0 2018-11-02,106.16000366210938,107.31999969482422,104.9800033569336,106.4800033569336,37680200.0 2018-11-05,107.51000213623047,107.73999786376953,105.9000015258789,106.37000274658203,27922100.0 2018-11-06,107.72000122070312,108.83999633789062,106.27999877929688,107.37999725341797,24340200.0 2018-11-07,111.95999908447266,112.23999786376953,109.4000015258789,109.44000244140625,37901700.0 2018-11-08,111.75,112.20999908447266,110.91000366210938,111.80000305175781,25644100.0 2018-11-09,109.56999969482422,111.44999694824219,108.76000213623047,110.8499984741211,32039200.0 2018-11-12,106.87000274658203,109.95999908447266,106.0999984741211,109.41999816894531,33621800.0 2018-11-13,106.94000244140625,108.73999786376953,106.63999938964844,107.55000305175781,35374600.0 2018-11-14,104.97000122070312,108.26000213623047,104.47000122070312,108.0999984741211,39495100.0 2018-11-15,107.27999877929688,107.80000305175781,103.91000366210938,104.98999786376953,38505200.0 2018-11-16,108.29000091552734,108.87999725341797,106.80000305175781,107.08000183105469,33502100.0 2018-11-19,104.62000274658203,108.55999755859375,103.55000305175781,108.2699966430664,44773900.0 2018-11-20,101.70999908447266,102.97000122070312,99.3499984741211,101.80000305175781,64052500.0 2018-11-21,103.11000061035156,104.43000030517578,102.23999786376953,103.5999984741211,28130600.0 2018-11-23,103.06999969482422,103.80999755859375,102.0,102.16999816894531,13823100.0 2018-11-26,106.47000122070312,106.62999725341797,104.58000183105469,104.79000091552734,32336200.0 2018-11-27,107.13999938964844,107.33000183105469,105.36000061035156,106.2699966430664,29124500.0 2018-11-28,111.12000274658203,111.33000183105469,107.86000061035156,107.88999938964844,46788500.0 2018-11-29,110.19000244140625,111.12000274658203,109.02999877929688,110.33000183105469,28123200.0 2018-11-30,110.88999938964844,110.97000122070312,109.36000061035156,110.69999694824219,33665600.0 2018-12-03,112.08999633789062,113.41999816894531,110.7300033569336,113.0,34732800.0 2018-12-04,108.5199966430664,112.63999938964844,108.20999908447266,111.94000244140625,45197000.0 2018-12-06,109.19000244140625,109.23999786376953,105.0,105.81999969482422,49107400.0 2018-12-07,104.81999969482422,109.44999694824219,104.30000305175781,108.37999725341797,45044900.0 2018-12-10,107.58999633789062,107.9800033569336,103.88999938964844,104.80000305175781,40801500.0 2018-12-11,108.58999633789062,110.94999694824219,107.44000244140625,109.80000305175781,42381900.0 2018-12-12,109.08000183105469,111.2699966430664,109.04000091552734,110.88999938964844,36183000.0 2018-12-13,109.44999694824219,110.87000274658203,108.62999725341797,109.58000183105469,31333400.0 2018-12-14,106.02999877929688,109.26000213623047,105.5,108.25,47043100.0 2018-12-17,102.88999938964844,105.80000305175781,101.70999908447266,105.41000366210938,56957300.0 2018-12-18,103.97000122070312,104.51000213623047,102.5199966430664,103.75,49319200.0 2018-12-19,103.69000244140625,106.87999725341797,101.3499984741211,103.6500015258789,68198200.0 2018-12-20,101.51000213623047,104.30999755859375,98.77999877929688,103.05000305175781,70334200.0 2018-12-21,98.2300033569336,103.0,97.45999908447266,101.62999725341797,111242100.0 2018-12-24,94.12999725341797,97.97000122070312,93.9800033569336,97.68000030517578,43935200.0 2018-12-26,100.55999755859375,100.69000244140625,93.95999908447266,95.13999938964844,51634800.0 2018-12-27,101.18000030517578,101.19000244140625,96.4000015258789,99.30000305175781,49498500.0 2018-12-28,100.38999938964844,102.41000366210938,99.5199966430664,102.08999633789062,38196300.0 2018-12-31,101.56999969482422,102.4000015258789,100.44000244140625,101.29000091552734,33173800.0 2019-01-02,101.12000274658203,101.75,98.94000244140625,99.55000305175781,35329300.0 2019-01-03,97.4000015258789,100.19000244140625,97.19999694824219,100.0999984741211,42579100.0 2019-01-04,101.93000030517578,102.51000213623047,98.93000030517578,99.72000122070312,44060600.0 2019-01-07,102.05999755859375,103.2699966430664,100.9800033569336,101.63999938964844,35656100.0 2019-01-08,102.80000305175781,103.97000122070312,101.70999908447266,103.04000091552734,31514400.0 2019-01-09,104.2699966430664,104.87999725341797,103.23999786376953,103.86000061035156,32280800.0 2019-01-10,103.5999984741211,103.75,102.37999725341797,103.22000122070312,30067600.0 2019-01-11,102.80000305175781,103.44000244140625,101.63999938964844,103.19000244140625,28314200.0 2019-01-14,102.05000305175781,102.87000274658203,101.26000213623047,101.9000015258789,28437100.0 2019-01-15,105.01000213623047,105.05000305175781,101.87999725341797,102.51000213623047,31587600.0 2019-01-16,105.37999725341797,106.26000213623047,104.95999908447266,105.26000213623047,29853900.0 2019-01-17,106.12000274658203,106.62999725341797,104.76000213623047,105.0,28393000.0 2019-01-18,107.70999908447266,107.9000015258789,105.91000366210938,107.45999908447266,37427600.0 2019-01-22,105.68000030517578,107.0999984741211,104.86000061035156,106.75,32371300.0 2019-01-23,106.70999908447266,107.04000091552734,105.33999633789062,106.12000274658203,25874300.0 2019-01-24,106.19999694824219,107.0,105.33999633789062,106.86000061035156,23164800.0 2019-01-25,107.16999816894531,107.87999725341797,106.19999694824219,107.23999786376953,31225600.0 2019-01-28,105.08000183105469,106.4800033569336,104.66000366210938,106.26000213623047,29476700.0 2019-01-29,102.94000244140625,104.97000122070312,102.16999816894531,104.87999725341797,31490500.0 2019-01-30,106.37999725341797,106.37999725341797,104.33000183105469,104.62000274658203,49471900.0 2019-01-31,104.43000030517578,105.22000122070312,103.18000030517578,103.80000305175781,55636400.0 2019-02-01,102.77999877929688,104.0999984741211,102.3499984741211,103.77999877929688,35535700.0 2019-02-04,105.73999786376953,105.80000305175781,102.7699966430664,102.87000274658203,31315100.0 2019-02-05,107.22000122070312,107.2699966430664,105.95999908447266,106.05999755859375,27325400.0 2019-02-06,106.02999877929688,107.0,105.52999877929688,107.0,20609800.0 2019-02-07,105.2699966430664,105.58999633789062,104.29000091552734,105.19000244140625,29760700.0 2019-02-08,105.66999816894531,105.77999877929688,104.26000213623047,104.38999938964844,21461100.0 2019-02-11,105.25,106.58000183105469,104.97000122070312,106.19999694824219,18914100.0 2019-02-12,106.88999938964844,107.13999938964844,105.4800033569336,106.13999938964844,25056600.0 2019-02-13,106.80999755859375,107.77999877929688,106.70999908447266,107.5,18394900.0 2019-02-14,106.9000015258789,107.29000091552734,105.66000366210938,106.30999755859375,21784700.0 2019-02-15,108.22000122070312,108.30000305175781,107.36000061035156,107.91000366210938,26606900.0 2019-02-19,108.16999816894531,108.66000366210938,107.77999877929688,107.79000091552734,18038500.0 2019-02-20,107.1500015258789,107.94000244140625,106.29000091552734,107.86000061035156,21607700.0 2019-02-21,109.41000366210938,109.4800033569336,106.87000274658203,106.9000015258789,29063200.0 2019-02-22,110.97000122070312,111.19999694824219,109.81999969482422,110.05000305175781,27763200.0 2019-02-25,111.58999633789062,112.18000030517578,111.26000213623047,111.76000213623047,23750600.0 2019-02-26,112.36000061035156,113.23999786376953,111.16999816894531,111.26000213623047,21536700.0 2019-02-27,112.16999816894531,112.36000061035156,110.87999725341797,111.69000244140625,21487100.0 2019-02-28,112.02999877929688,112.87999725341797,111.7300033569336,112.04000091552734,29083900.0 2019-03-01,112.52999877929688,113.0199966430664,111.66999816894531,112.88999938964844,23501200.0 2019-03-04,112.26000213623047,113.25,110.80000305175781,113.0199966430664,26608000.0 2019-03-05,111.69999694824219,112.38999938964844,111.2300033569336,112.25,19538300.0 2019-03-06,111.75,112.66000366210938,111.43000030517578,111.87000274658203,17687000.0 2019-03-07,110.38999938964844,111.55000305175781,109.87000274658203,111.4000015258789,25339000.0 2019-03-08,110.51000213623047,110.70999908447266,108.80000305175781,109.16000366210938,22818400.0 2019-03-11,112.83000183105469,112.94999694824219,110.9800033569336,110.98999786376953,26491600.0 2019-03-12,113.62000274658203,113.98999786376953,112.6500015258789,112.81999969482422,26132700.0 2019-03-13,114.5,115.0,113.77999877929688,114.12999725341797,35513800.0 2019-03-14,114.58999633789062,115.19999694824219,114.33000183105469,114.54000091552734,30763400.0 2019-03-15,115.91000366210938,117.25,114.58999633789062,115.33999633789062,54681100.0 2019-03-18,117.56999969482422,117.61000061035156,116.05000305175781,116.16999816894531,31207600.0 2019-03-19,117.6500015258789,118.44000244140625,116.98999786376953,118.08999633789062,37588700.0 2019-03-20,117.5199966430664,118.75,116.70999908447266,117.38999938964844,28113300.0 2019-03-21,120.22000122070312,120.81999969482422,117.08999633789062,117.13999938964844,29854400.0 2019-03-22,117.05000305175781,119.58999633789062,117.04000091552734,119.5,33624500.0 2019-03-25,117.66000366210938,118.01000213623047,116.31999969482422,116.55999755859375,27067100.0 2019-03-26,117.91000366210938,118.70999908447266,116.8499984741211,118.62000274658203,26097700.0 2019-03-27,116.7699966430664,118.20999908447266,115.5199966430664,117.87999725341797,22733400.0 2019-03-28,116.93000030517578,117.58000183105469,116.12999725341797,117.44000244140625,18334800.0 2019-03-29,117.94000244140625,118.31999969482422,116.95999908447266,118.06999969482422,25399800.0 2019-04-01,119.0199966430664,119.11000061035156,118.0999984741211,118.94999694824219,22789100.0 2019-04-02,119.19000244140625,119.4800033569336,118.5199966430664,119.05999755859375,18142300.0 2019-04-03,119.97000122070312,120.43000030517578,119.1500015258789,119.86000061035156,22860700.0 2019-04-04,119.36000061035156,120.2300033569336,118.37999725341797,120.0999984741211,20112800.0 2019-04-05,119.88999938964844,120.2300033569336,119.37000274658203,119.38999938964844,15826200.0 2019-04-08,119.93000030517578,120.0199966430664,118.63999938964844,119.80999755859375,15116200.0 2019-04-09,119.27999877929688,119.54000091552734,118.58000183105469,118.62999725341797,17612000.0 2019-04-10,120.19000244140625,120.3499984741211,119.54000091552734,119.76000213623047,16477200.0 2019-04-11,120.33000183105469,120.8499984741211,119.91999816894531,120.54000091552734,14209100.0 2019-04-12,120.94999694824219,120.9800033569336,120.37000274658203,120.63999938964844,19745100.0 2019-04-15,121.05000305175781,121.58000183105469,120.56999969482422,120.94000244140625,15792600.0 2019-04-16,120.7699966430664,121.6500015258789,120.0999984741211,121.63999938964844,14071800.0 2019-04-17,121.7699966430664,121.8499984741211,120.54000091552734,121.23999786376953,19300900.0 2019-04-18,123.37000274658203,123.5199966430664,121.30000305175781,122.19000244140625,27991000.0 2019-04-22,123.76000213623047,124.0,122.56999969482422,122.62000274658203,15648700.0 2019-04-23,125.44000244140625,125.58000183105469,123.83000183105469,124.0999984741211,24025500.0 2019-04-24,125.01000213623047,125.8499984741211,124.5199966430664,125.79000091552734,31257000.0 2019-04-25,129.14999389648438,131.3699951171875,128.8300018310547,130.05999755859375,38033900.0 2019-04-26,129.88999938964844,130.52000427246094,129.02000427246094,129.6999969482422,23654900.0 2019-04-29,129.77000427246094,130.17999267578125,129.35000610351562,129.89999389648438,16324200.0 2019-04-30,130.60000610351562,130.6999969482422,129.38999938964844,129.80999755859375,24166500.0 2019-05-01,127.87999725341797,130.64999389648438,127.69999694824219,130.52999877929688,26821700.0 2019-05-02,126.20999908447266,128.0,125.5199966430664,127.9800033569336,27350200.0 2019-05-03,128.89999389648438,129.42999267578125,127.25,127.36000061035156,24911100.0 2019-05-06,128.14999389648438,128.55999755859375,126.11000061035156,126.38999938964844,24239800.0 2019-05-07,125.5199966430664,127.18000030517578,124.22000122070312,126.45999908447266,36017700.0 2019-05-08,125.51000213623047,126.37000274658203,124.75,125.44000244140625,28419000.0 2019-05-09,125.5,125.79000091552734,123.56999969482422,124.29000091552734,27235800.0 2019-05-10,127.12999725341797,127.93000030517578,123.81999969482422,124.91000366210938,30915100.0 2019-05-13,123.3499984741211,125.55000305175781,123.04000091552734,124.11000061035156,33944900.0 2019-05-14,124.7300033569336,125.87999725341797,123.69999694824219,123.87000274658203,25266300.0 2019-05-15,126.0199966430664,126.70999908447266,123.69999694824219,124.26000213623047,24722700.0 2019-05-16,128.92999267578125,129.3800048828125,126.45999908447266,126.75,30112200.0 2019-05-17,128.07000732421875,130.4600067138672,127.91999816894531,128.30999755859375,25770500.0 2019-05-20,126.22000122070312,127.58999633789062,125.76000213623047,126.5199966430664,23706900.0 2019-05-21,126.9000015258789,127.52999877929688,126.58000183105469,127.43000030517578,15293300.0 2019-05-22,127.66999816894531,128.24000549316406,126.5199966430664,126.62000274658203,15396500.0 2019-05-23,126.18000030517578,126.29000091552734,124.73999786376953,126.19999694824219,23603800.0 2019-05-24,126.23999786376953,127.41999816894531,125.97000122070312,126.91000366210938,14123400.0 2019-05-28,126.16000366210938,128.0,126.05000305175781,126.9800033569336,23128400.0 2019-05-29,124.94000244140625,125.38999938964844,124.04000091552734,125.37999725341797,22763100.0 2019-05-30,125.7300033569336,125.76000213623047,124.77999877929688,125.26000213623047,16829600.0 2019-05-31,123.68000030517578,124.62000274658203,123.31999969482422,124.2300033569336,26646800.0 2019-06-03,119.83999633789062,124.37000274658203,119.01000213623047,123.8499984741211,37983600.0 2019-06-04,123.16000366210938,123.27999877929688,120.6500015258789,121.27999877929688,29382600.0 2019-06-05,125.83000183105469,125.87000274658203,124.20999908447266,124.94999694824219,24926100.0 2019-06-06,127.81999969482422,127.97000122070312,125.5999984741211,126.44000244140625,21459000.0 2019-06-07,131.39999389648438,132.25,128.25999450683594,129.19000244140625,33885600.0 2019-06-10,132.60000610351562,134.0800018310547,132.0,132.39999389648438,26477100.0 2019-06-11,132.10000610351562,134.24000549316406,131.27999877929688,133.8800048828125,23913700.0 2019-06-12,131.49000549316406,131.97000122070312,130.7100067138672,131.39999389648438,17092500.0 2019-06-13,132.32000732421875,133.0,131.55999755859375,131.97999572753906,17200800.0 2019-06-14,132.4499969482422,133.7899932861328,131.63999938964844,132.25999450683594,17821700.0 2019-06-17,132.85000610351562,133.72999572753906,132.52999877929688,132.6300048828125,14517800.0 2019-06-18,135.16000366210938,135.24000549316406,133.57000732421875,134.19000244140625,25934500.0 2019-06-19,135.69000244140625,135.92999267578125,133.80999755859375,135.0,23744400.0 2019-06-20,136.9499969482422,137.66000366210938,135.72000122070312,137.4499969482422,33042600.0 2019-06-21,136.97000122070312,137.72999572753906,136.4600067138672,136.5800018310547,36727900.0 2019-06-24,137.77999877929688,138.39999389648438,137.0,137.0,20628800.0 2019-06-25,133.42999267578125,137.58999633789062,132.72999572753906,137.25,33327400.0 2019-06-26,133.92999267578125,135.74000549316406,133.60000610351562,134.35000610351562,23657700.0 2019-06-27,134.14999389648438,134.7100067138672,133.50999450683594,134.13999938964844,16557500.0 2019-06-28,133.9600067138672,134.60000610351562,133.16000366210938,134.57000732421875,30043000.0 2019-07-01,135.67999267578125,136.6999969482422,134.97000122070312,136.6300048828125,22613500.0 2019-07-02,136.5800018310547,136.58999633789062,135.33999633789062,136.1199951171875,15237800.0 2019-07-03,137.4600067138672,137.74000549316406,136.2899932861328,136.8000030517578,13629300.0 2019-07-05,137.05999755859375,137.3300018310547,135.72000122070312,135.94000244140625,18141100.0 2019-07-08,136.9600067138672,137.10000610351562,135.3699951171875,136.39999389648438,16779700.0 2019-07-09,136.4600067138672,136.97000122070312,135.8000030517578,136.0,19953100.0 2019-07-10,137.85000610351562,138.5800018310547,137.02000427246094,137.1300048828125,24204400.0 2019-07-11,138.39999389648438,139.22000122070312,137.8699951171875,138.1999969482422,22327900.0 2019-07-12,138.89999389648438,139.1300048828125,138.00999450683594,138.85000610351562,18936800.0 2019-07-15,138.89999389648438,139.5399932861328,138.4600067138672,139.44000244140625,16651500.0 2019-07-16,137.0800018310547,139.0500030517578,136.52000427246094,138.9600067138672,22726100.0 2019-07-17,136.27000427246094,137.92999267578125,136.22000122070312,137.6999969482422,20211000.0 2019-07-18,136.4199981689453,136.6199951171875,134.6699981689453,135.5500030517578,30381800.0 2019-07-19,136.6199951171875,140.6699981689453,136.4499969482422,140.22000122070312,48992400.0 2019-07-22,138.42999267578125,139.19000244140625,137.3300018310547,137.41000366210938,25074900.0 2019-07-23,139.2899932861328,139.99000549316406,138.02999877929688,139.75999450683594,18034600.0 2019-07-24,140.72000122070312,140.74000549316406,138.85000610351562,138.89999389648438,20738300.0 2019-07-25,140.19000244140625,140.61000061035156,139.32000732421875,140.42999267578125,18356900.0 2019-07-26,141.33999633789062,141.67999267578125,140.3000030517578,140.3699951171875,19037600.0 2019-07-29,141.02999877929688,141.50999450683594,139.3699951171875,141.5,16605900.0 2019-07-30,140.35000610351562,141.22000122070312,139.8000030517578,140.13999938964844,16846500.0 2019-07-31,136.27000427246094,140.49000549316406,135.0800018310547,140.3300018310547,38598800.0 2019-08-01,138.05999755859375,140.94000244140625,136.92999267578125,137.0,40557500.0 2019-08-02,136.89999389648438,138.32000732421875,135.25999450683594,138.08999633789062,30791600.0 2019-08-05,132.2100067138672,133.92999267578125,130.77999877929688,133.3000030517578,42749600.0 2019-08-06,134.69000244140625,135.67999267578125,133.2100067138672,133.8000030517578,32696700.0 2019-08-07,135.27999877929688,135.64999389648438,131.8300018310547,133.7899932861328,33414500.0 2019-08-08,138.88999938964844,138.99000549316406,135.92999267578125,136.60000610351562,27496500.0 2019-08-09,137.7100067138672,139.3800048828125,136.4600067138672,138.61000061035156,23466700.0 2019-08-12,135.7899932861328,137.86000061035156,135.24000549316406,137.07000732421875,20484300.0 2019-08-13,138.60000610351562,138.8000030517578,135.0,136.0500030517578,25154600.0 2019-08-14,133.97999572753906,136.9199981689453,133.6699981689453,136.36000061035156,32527300.0 2019-08-15,133.67999267578125,134.5800018310547,132.25,134.38999938964844,28074400.0 2019-08-16,136.1300048828125,136.4600067138672,134.72000122070312,134.8800048828125,24449100.0 2019-08-19,138.41000366210938,138.5500030517578,136.88999938964844,137.85000610351562,24355700.0 2019-08-20,137.25999450683594,138.7100067138672,137.24000549316406,138.2100067138672,21170800.0 2019-08-21,138.7899932861328,139.49000549316406,138.0,138.5500030517578,14970300.0 2019-08-22,137.77999877929688,139.1999969482422,136.2899932861328,138.66000366210938,18697000.0 2019-08-23,133.38999938964844,138.35000610351562,132.8000030517578,137.19000244140625,38508600.0 2019-08-26,135.4499969482422,135.55999755859375,133.89999389648438,134.99000549316406,20312600.0 2019-08-27,135.74000549316406,136.72000122070312,134.66000366210938,136.38999938964844,23102100.0 2019-08-28,135.55999755859375,135.75999450683594,133.5500030517578,134.8800048828125,17393300.0 2019-08-29,138.1199951171875,138.44000244140625,136.91000366210938,137.25,20168700.0 2019-08-30,137.86000061035156,139.17999267578125,136.27000427246094,139.14999389648438,23940100.0 2019-09-03,136.0399932861328,137.1999969482422,135.6999969482422,136.61000061035156,18869300.0 2019-09-04,137.6300048828125,137.69000244140625,136.47999572753906,137.3000030517578,17995900.0 2019-09-05,140.0500030517578,140.3800048828125,138.75999450683594,139.11000061035156,26101800.0 2019-09-06,139.10000610351562,140.17999267578125,138.1999969482422,140.02999877929688,20824500.0 2019-09-09,137.52000427246094,139.75,136.4600067138672,139.58999633789062,25773900.0 2019-09-10,136.0800018310547,136.88999938964844,134.50999450683594,136.8000030517578,28903400.0 2019-09-11,136.1199951171875,136.27000427246094,135.08999633789062,135.91000366210938,24726100.0 2019-09-12,137.52000427246094,138.4199981689453,136.8699951171875,137.85000610351562,27010000.0 2019-09-13,137.32000732421875,138.05999755859375,136.57000732421875,137.77999877929688,23363100.0 2019-09-16,136.3300018310547,136.6999969482422,135.66000366210938,135.8300018310547,16731400.0 2019-09-17,137.38999938964844,137.52000427246094,136.42999267578125,136.9600067138672,17814200.0 2019-09-18,138.52000427246094,138.6699981689453,136.52999877929688,137.36000061035156,23982100.0 2019-09-19,141.07000732421875,142.3699951171875,140.07000732421875,140.3000030517578,35772100.0 2019-09-20,139.44000244140625,141.64999389648438,138.25,141.00999450683594,39167300.0 2019-09-23,139.13999938964844,139.6300048828125,138.44000244140625,139.22999572753906,17139300.0 2019-09-24,137.3800048828125,140.69000244140625,136.8800048828125,140.36000061035156,29773200.0 2019-09-25,139.36000061035156,139.9600067138672,136.02999877929688,137.5,21382000.0 2019-09-26,139.5399932861328,140.17999267578125,138.44000244140625,139.44000244140625,17456600.0 2019-09-27,137.72999572753906,140.36000061035156,136.64999389648438,140.14999389648438,22477700.0 2019-09-30,139.02999877929688,139.22000122070312,137.77999877929688,138.0500030517578,17280900.0 2019-10-01,137.07000732421875,140.25,137.0,139.66000366210938,21466600.0 2019-10-02,134.64999389648438,136.3699951171875,133.5800018310547,136.25,30521700.0 2019-10-03,136.27999877929688,136.75,133.22000122070312,134.9499969482422,24132900.0 2019-10-04,138.1199951171875,138.25,136.4199981689453,136.75,22897700.0 2019-10-07,137.1199951171875,138.17999267578125,137.02000427246094,137.13999938964844,15303700.0 2019-10-08,135.6699981689453,137.75999450683594,135.6199951171875,137.0800018310547,25550500.0 2019-10-09,138.24000549316406,138.6999969482422,136.97000122070312,137.4600067138672,19749900.0 2019-10-10,139.10000610351562,139.6699981689453,138.25,138.49000549316406,17654600.0 2019-10-11,139.67999267578125,141.02999877929688,139.5,140.1199951171875,25446000.0 2019-10-14,139.5500030517578,140.2899932861328,139.52000427246094,139.69000244140625,13304300.0 2019-10-15,141.57000732421875,141.7899932861328,139.80999755859375,140.05999755859375,19695700.0 2019-10-16,140.41000366210938,140.99000549316406,139.52999877929688,140.7899932861328,20751600.0 2019-10-17,139.69000244140625,141.4199981689453,139.02000427246094,140.9499969482422,21460600.0 2019-10-18,137.41000366210938,140.0,136.55999755859375,139.75999450683594,32273500.0 2019-10-21,138.42999267578125,138.5,137.00999450683594,138.4499969482422,20078200.0 2019-10-22,136.3699951171875,140.00999450683594,136.25999450683594,138.97000122070312,27431000.0 2019-10-23,137.24000549316406,137.4499969482422,135.61000061035156,136.8800048828125,29844600.0 2019-10-24,139.94000244140625,140.4199981689453,138.6699981689453,139.38999938964844,37029300.0 2019-10-25,140.72999572753906,141.13999938964844,139.1999969482422,139.33999633789062,25959700.0 2019-10-28,144.19000244140625,145.6699981689453,143.50999450683594,144.39999389648438,35280100.0 2019-10-29,142.8300018310547,144.5,142.64999389648438,144.0800018310547,20589500.0 2019-10-30,144.61000061035156,145.0,142.7899932861328,143.52000427246094,18496600.0 2019-10-31,143.3699951171875,144.92999267578125,142.99000549316406,144.89999389648438,24605100.0 2019-11-01,143.72000122070312,144.4199981689453,142.97000122070312,144.25999450683594,33128400.0 2019-11-04,144.5500030517578,145.0,144.16000366210938,144.8300018310547,16912000.0 2019-11-05,144.4600067138672,145.02000427246094,143.91000366210938,144.97000122070312,18250200.0 2019-11-06,144.05999755859375,144.52000427246094,143.1999969482422,144.3699951171875,16575800.0 2019-11-07,144.25999450683594,144.8800048828125,143.77000427246094,143.83999633789062,17786700.0 2019-11-08,145.9600067138672,145.99000549316406,143.75999450683594,143.97999572753906,16732700.0 2019-11-11,146.11000061035156,146.4199981689453,144.72999572753906,145.33999633789062,14362600.0 2019-11-12,147.07000732421875,147.57000732421875,146.05999755859375,146.27999877929688,18641600.0 2019-11-13,147.30999755859375,147.4600067138672,146.27999877929688,146.74000549316406,16919200.0 2019-11-14,148.05999755859375,148.41000366210938,147.0,147.02000427246094,19729800.0 2019-11-15,149.97000122070312,149.99000549316406,148.27000427246094,148.92999267578125,23485700.0 2019-11-18,150.33999633789062,150.5500030517578,148.97999572753906,150.07000732421875,21534000.0 2019-11-19,150.38999938964844,151.3300018310547,150.1999969482422,150.8800048828125,23935700.0 2019-11-20,149.6199951171875,150.83999633789062,148.4600067138672,150.30999755859375,25696800.0 2019-11-21,149.47999572753906,149.8000030517578,148.5,149.39999389648438,18576100.0 2019-11-22,149.58999633789062,150.3000030517578,148.82000732421875,150.07000732421875,15901800.0 2019-11-25,151.22999572753906,151.35000610351562,149.9199981689453,150.0,22420900.0 2019-11-26,152.02999877929688,152.4199981689453,151.32000732421875,151.36000061035156,24620100.0 2019-11-27,152.32000732421875,152.5,151.52000427246094,152.3300018310547,15184400.0 2019-11-29,151.3800048828125,152.3000030517578,151.27999877929688,152.10000610351562,11977300.0 2019-12-02,149.5500030517578,151.8300018310547,148.32000732421875,151.80999755859375,27418400.0 2019-12-03,149.30999755859375,149.42999267578125,146.64999389648438,147.49000549316406,24066000.0 2019-12-04,149.85000610351562,150.17999267578125,149.1999969482422,150.13999938964844,17574700.0 2019-12-05,149.92999267578125,150.32000732421875,149.47999572753906,150.0500030517578,17869100.0 2019-12-06,151.75,151.8699951171875,150.27000427246094,150.99000549316406,16403500.0 2019-12-09,151.36000061035156,152.2100067138672,150.91000366210938,151.07000732421875,16687400.0 2019-12-10,151.1300048828125,151.88999938964844,150.75999450683594,151.2899932861328,16476100.0 2019-12-11,151.6999969482422,151.8699951171875,150.3300018310547,151.5399932861328,18856600.0 2019-12-12,153.24000549316406,153.44000244140625,151.02000427246094,151.64999389648438,24612100.0 2019-12-13,154.52999877929688,154.88999938964844,152.8300018310547,153.0,23845400.0 2019-12-16,155.52999877929688,155.89999389648438,154.82000732421875,155.11000061035156,24144200.0 2019-12-17,154.69000244140625,155.7100067138672,154.4499969482422,155.4499969482422,25425600.0 2019-12-18,154.3699951171875,155.47999572753906,154.17999267578125,154.3000030517578,24129200.0 2019-12-19,155.7100067138672,155.77000427246094,153.75,154.0,24958900.0 2019-12-20,157.41000366210938,158.49000549316406,156.2899932861328,157.35000610351562,53477500.0 2019-12-23,157.41000366210938,158.1199951171875,157.27000427246094,158.1199951171875,17718200.0 2019-12-24,157.3800048828125,157.7100067138672,157.1199951171875,157.47999572753906,8989200.0 2019-12-26,158.6699981689453,158.72999572753906,157.39999389648438,157.55999755859375,14520600.0 2019-12-27,158.9600067138672,159.5500030517578,158.22000122070312,159.4499969482422,18412800.0 2019-12-30,157.58999633789062,159.02000427246094,156.72999572753906,158.99000549316406,16348400.0 2019-12-31,157.6999969482422,157.77000427246094,156.4499969482422,156.77000427246094,18369400.0 2020-01-02,160.6199951171875,160.72999572753906,158.3300018310547,158.77999877929688,22622100.0 2020-01-03,158.6199951171875,159.9499969482422,158.05999755859375,158.32000732421875,21116200.0 2020-01-06,159.02999877929688,159.10000610351562,156.50999450683594,157.0800018310547,20813700.0 2020-01-07,157.5800018310547,159.6699981689453,157.32000732421875,159.32000732421875,21634100.0 2020-01-08,160.08999633789062,160.8000030517578,157.9499969482422,158.92999267578125,27746500.0 2020-01-09,162.08999633789062,162.22000122070312,161.02999877929688,161.83999633789062,21385000.0 2020-01-10,161.33999633789062,163.22000122070312,161.17999267578125,162.82000732421875,20725900.0 2020-01-13,163.27999877929688,163.30999755859375,161.25999450683594,161.75999450683594,21626500.0 2020-01-14,162.1300048828125,163.60000610351562,161.72000122070312,163.38999938964844,23477400.0 2020-01-15,163.17999267578125,163.94000244140625,162.57000732421875,162.6199951171875,21417900.0 2020-01-16,166.1699981689453,166.24000549316406,164.02999877929688,164.35000610351562,23865400.0 2020-01-17,167.10000610351562,167.47000122070312,165.42999267578125,167.4199981689453,34371700.0 2020-01-21,166.5,168.19000244140625,166.42999267578125,166.67999267578125,29517200.0 2020-01-22,165.6999969482422,167.49000549316406,165.67999267578125,167.39999389648438,24138800.0 2020-01-23,166.72000122070312,166.8000030517578,165.27000427246094,166.19000244140625,19680800.0 2020-01-24,165.0399932861328,167.52999877929688,164.4499969482422,167.50999450683594,24918100.0 2020-01-27,162.27999877929688,163.3800048828125,160.1999969482422,161.14999389648438,32078100.0 2020-01-28,165.4600067138672,165.75999450683594,163.07000732421875,163.77999877929688,24899900.0 2020-01-29,168.0399932861328,168.75,165.69000244140625,167.83999633789062,34754500.0 2020-01-30,172.77999877929688,174.0500030517578,170.7899932861328,174.0500030517578,51597500.0 2020-01-31,170.22999572753906,172.39999389648438,169.5800018310547,172.2100067138672,36142700.0 2020-02-03,174.3800048828125,174.5,170.39999389648438,170.42999267578125,30107000.0 2020-02-04,180.1199951171875,180.63999938964844,176.30999755859375,177.13999938964844,36433300.0 2020-02-05,179.89999389648438,184.1999969482422,178.41000366210938,184.02999877929688,39186300.0 2020-02-06,183.6300048828125,183.82000732421875,180.05999755859375,180.97000122070312,27751400.0 2020-02-07,183.88999938964844,185.6300048828125,182.47999572753906,182.85000610351562,33529100.0 2020-02-10,188.6999969482422,188.83999633789062,183.25,183.5800018310547,35844300.0 2020-02-11,184.44000244140625,190.6999969482422,183.5,190.64999389648438,53159900.0 2020-02-12,184.7100067138672,185.85000610351562,181.85000610351562,185.5800018310547,47062900.0 2020-02-13,183.7100067138672,186.22999572753906,182.8699951171875,183.0800018310547,35295800.0 2020-02-14,185.35000610351562,185.41000366210938,182.64999389648438,183.25,23149500.0 2020-02-18,187.22999572753906,187.6999969482422,185.5,185.61000061035156,27792200.0 2020-02-19,187.27999877929688,188.17999267578125,186.47000122070312,188.05999755859375,29997500.0 2020-02-20,184.4199981689453,187.25,181.10000610351562,186.9499969482422,36862400.0 2020-02-21,178.58999633789062,183.5,177.25,183.1699981689453,48572600.0 2020-02-24,170.88999938964844,174.5500030517578,163.22999572753906,167.77000427246094,68311100.0 2020-02-25,168.07000732421875,174.83999633789062,167.64999389648438,174.1999969482422,68073300.0 2020-02-26,170.1699981689453,173.25999450683594,168.2100067138672,169.7100067138672,56206100.0 2020-02-27,158.17999267578125,167.02999877929688,157.97999572753906,163.32000732421875,93174900.0 2020-02-28,162.00999450683594,163.7100067138672,152.0,152.41000366210938,97012700.0 2020-03-02,172.7899932861328,172.9199981689453,162.30999755859375,165.30999755859375,71030800.0 2020-03-03,164.50999450683594,175.0,162.25999450683594,173.8000030517578,71677000.0 2020-03-04,170.5500030517578,170.6999969482422,165.6199951171875,168.49000549316406,49814400.0 2020-03-05,166.27000427246094,170.8699951171875,165.69000244140625,166.0500030517578,47817300.0 2020-03-06,161.57000732421875,163.11000061035156,156.0,162.61000061035156,72821100.0 2020-03-09,150.6199951171875,157.75,150.0,151.0,70419300.0 2020-03-10,160.9199981689453,161.02999877929688,152.5800018310547,158.16000366210938,65354400.0 2020-03-11,153.6300048828125,157.6999969482422,151.14999389648438,157.1300048828125,56371600.0 2020-03-12,139.05999755859375,153.47000122070312,138.5800018310547,145.3000030517578,93226400.0 2020-03-13,158.8300018310547,161.91000366210938,140.72999572753906,147.5,92727400.0 2020-03-16,135.4199981689453,149.35000610351562,135.0,140.0,87905900.0 2020-03-17,146.57000732421875,147.5,135.0,140.0,81059800.0 2020-03-18,140.39999389648438,146.0,135.02000427246094,138.0,81593200.0 2020-03-19,142.7100067138672,150.14999389648438,139.0,142.77000427246094,85922700.0 2020-03-20,137.35000610351562,147.10000610351562,135.86000061035156,146.0,84866200.0 2020-03-23,135.97999572753906,140.57000732421875,132.52000427246094,137.00999450683594,78975200.0 2020-03-24,148.33999633789062,149.60000610351562,141.27000427246094,143.75,82516700.0 2020-03-25,146.9199981689453,154.3300018310547,144.44000244140625,148.91000366210938,75638200.0 2020-03-26,156.11000061035156,156.66000366210938,148.3699951171875,148.39999389648438,64568100.0 2020-03-27,149.6999969482422,154.88999938964844,149.1999969482422,151.75,57042300.0 2020-03-30,160.22999572753906,160.60000610351562,150.00999450683594,152.44000244140625,63420300.0 2020-03-31,157.7100067138672,164.77999877929688,156.55999755859375,159.39999389648438,77927200.0 2020-04-01,152.11000061035156,157.75,150.82000732421875,153.0,57969900.0 2020-04-02,155.25999450683594,155.47999572753906,150.36000061035156,151.86000061035156,49630700.0 2020-04-03,153.8300018310547,157.3800048828125,152.19000244140625,155.10000610351562,41243300.0 2020-04-06,165.27000427246094,166.5,157.5800018310547,160.32000732421875,67111700.0 2020-04-07,163.49000549316406,170.0,163.25999450683594,169.58999633789062,62769000.0 2020-04-08,165.1300048828125,166.6699981689453,163.5,165.6699981689453,48318200.0 2020-04-09,165.13999938964844,167.3699951171875,163.3300018310547,166.36000061035156,51385100.0 2020-04-13,165.50999450683594,165.57000732421875,162.3000030517578,164.35000610351562,41905300.0 2020-04-14,173.6999969482422,173.75,168.0,169.0,52874300.0 2020-04-15,171.8800048828125,173.57000732421875,169.24000549316406,171.1999969482422,40940800.0 2020-04-16,177.0399932861328,177.27999877929688,172.89999389648438,174.3000030517578,50479600.0 2020-04-17,178.60000610351562,180.0,175.8699951171875,179.5,52765600.0 2020-04-20,175.05999755859375,178.75,174.99000549316406,176.6300048828125,36669600.0 2020-04-21,167.82000732421875,173.6699981689453,166.11000061035156,173.5,56203700.0 2020-04-22,173.52000427246094,174.0,170.82000732421875,171.38999938964844,34620200.0 2020-04-23,171.4199981689453,175.05999755859375,170.91000366210938,174.11000061035156,32790800.0 2020-04-24,174.5500030517578,174.55999755859375,170.7100067138672,172.05999755859375,34277600.0 2020-04-27,174.0500030517578,176.89999389648438,173.3000030517578,176.58999633789062,33194400.0 2020-04-28,169.80999755859375,175.6699981689453,169.38999938964844,175.58999633789062,34392700.0 2020-04-29,177.42999267578125,177.67999267578125,171.8800048828125,173.22000122070312,51286600.0 2020-04-30,179.2100067138672,180.39999389648438,176.22999572753906,180.0,53875900.0 2020-05-01,174.57000732421875,178.63999938964844,174.00999450683594,175.8000030517578,39370500.0 2020-05-04,178.83999633789062,179.0,173.8000030517578,174.49000549316406,30372900.0 2020-05-05,180.75999450683594,183.64999389648438,179.89999389648438,180.6199951171875,36839200.0 2020-05-06,182.5399932861328,184.1999969482422,181.6300048828125,182.0800018310547,32139300.0 2020-05-07,183.60000610351562,184.5500030517578,182.5800018310547,184.1699981689453,28316000.0 2020-05-08,184.67999267578125,185.0,183.36000061035156,184.97999572753906,30877800.0 2020-05-11,186.74000549316406,187.50999450683594,182.85000610351562,183.14999389648438,30892700.0 2020-05-12,182.50999450683594,187.0399932861328,182.3000030517578,186.8000030517578,32038200.0 2020-05-13,179.75,184.0500030517578,176.5399932861328,182.5500030517578,44711500.0 2020-05-14,180.52999877929688,180.69000244140625,175.67999267578125,177.5399932861328,41873900.0 2020-05-15,183.16000366210938,187.05999755859375,177.0,179.05999755859375,46610400.0 2020-05-18,184.91000366210938,186.1999969482422,183.9600067138672,185.75,35264500.0 2020-05-19,183.6300048828125,186.60000610351562,183.49000549316406,185.02999877929688,26799100.0 2020-05-20,185.66000366210938,185.85000610351562,183.94000244140625,184.80999755859375,31261300.0 2020-05-21,183.42999267578125,186.6699981689453,183.2899932861328,185.39999389648438,29119500.0 2020-05-22,183.50999450683594,184.4600067138672,182.5399932861328,183.19000244140625,20826900.0 2020-05-26,181.57000732421875,186.5,181.10000610351562,186.33999633789062,36073600.0 2020-05-27,181.80999755859375,181.99000549316406,176.60000610351562,180.1999969482422,39517100.0 2020-05-28,181.39999389648438,184.14999389648438,180.3800048828125,180.74000549316406,33810200.0 2020-05-29,183.25,184.27000427246094,180.41000366210938,182.72999572753906,42130400.0 2020-06-01,182.8300018310547,183.0,181.4600067138672,182.5399932861328,22622400.0 2020-06-02,184.91000366210938,185.0,181.35000610351562,184.25,30794600.0 2020-06-03,185.36000061035156,185.94000244140625,183.5800018310547,184.82000732421875,27311000.0 2020-06-04,182.9199981689453,185.83999633789062,182.3000030517578,184.3000030517578,28761800.0 2020-06-05,187.1999969482422,187.72999572753906,182.00999450683594,182.6199951171875,39893600.0 2020-06-08,188.36000061035156,188.5500030517578,184.44000244140625,185.94000244140625,33211600.0 2020-06-09,189.8000030517578,190.6999969482422,187.25999450683594,188.0,29783900.0 2020-06-10,196.83999633789062,198.52000427246094,191.00999450683594,191.1300048828125,43872300.0 2020-06-11,186.27000427246094,195.75999450683594,186.07000732421875,193.1300048828125,52854700.0 2020-06-12,187.74000549316406,191.72000122070312,185.17999267578125,190.5399932861328,43373600.0 2020-06-15,188.94000244140625,190.82000732421875,184.00999450683594,184.5800018310547,32770200.0 2020-06-16,193.57000732421875,195.5800018310547,191.4600067138672,192.88999938964844,42556700.0 2020-06-17,194.24000549316406,196.32000732421875,193.69000244140625,195.02999877929688,25687800.0 2020-06-18,196.32000732421875,196.49000549316406,194.0,194.0,23061600.0 2020-06-19,195.14999389648438,199.2899932861328,194.3699951171875,198.58999633789062,44441100.0 2020-06-22,200.57000732421875,200.75999450683594,195.22999572753906,195.7899932861328,32818900.0 2020-06-23,201.91000366210938,203.9499969482422,201.42999267578125,202.08999633789062,30917400.0 2020-06-24,197.83999633789062,203.25,196.55999755859375,201.60000610351562,36740600.0 2020-06-25,200.33999633789062,200.61000061035156,195.47000122070312,197.8000030517578,27803900.0 2020-06-26,196.3300018310547,199.88999938964844,194.8800048828125,199.72999572753906,54675800.0 2020-06-29,198.44000244140625,198.52999877929688,193.5500030517578,195.77999877929688,26701600.0 2020-06-30,203.50999450683594,204.39999389648438,197.74000549316406,197.8800048828125,34310300.0 2020-07-01,204.6999969482422,206.35000610351562,201.77000427246094,203.13999938964844,32061200.0 2020-07-02,206.25999450683594,208.02000427246094,205.0,205.67999267578125,29315800.0 2020-07-06,210.6999969482422,211.1300048828125,208.08999633789062,208.8300018310547,31897600.0 2020-07-07,208.25,214.6699981689453,207.99000549316406,210.4499969482422,33600700.0 2020-07-08,212.8300018310547,213.25999450683594,208.69000244140625,210.07000732421875,33600000.0 2020-07-09,214.32000732421875,216.3800048828125,211.47000122070312,216.3300018310547,33121700.0 2020-07-10,213.6699981689453,214.0800018310547,211.0800018310547,213.6199951171875,26177600.0 2020-07-13,207.07000732421875,215.8000030517578,206.5,214.47999572753906,38135600.0 2020-07-14,208.35000610351562,208.85000610351562,202.02999877929688,206.1300048828125,37591800.0 2020-07-15,208.0399932861328,211.3300018310547,205.02999877929688,209.55999755859375,32179400.0 2020-07-16,203.9199981689453,205.6999969482422,202.30999755859375,205.39999389648438,29940700.0 2020-07-17,202.8800048828125,205.0399932861328,201.38999938964844,204.47000122070312,31635300.0 2020-07-20,211.60000610351562,212.3000030517578,203.00999450683594,205.0,36884800.0 2020-07-21,208.75,213.94000244140625,208.02999877929688,213.66000366210938,37990400.0 2020-07-22,211.75,212.3000030517578,208.38999938964844,209.1999969482422,49605700.0 2020-07-23,202.5399932861328,210.9199981689453,202.14999389648438,207.19000244140625,67457000.0 2020-07-24,201.3000030517578,202.86000061035156,197.50999450683594,200.4199981689453,39827000.0 2020-07-27,203.85000610351562,203.97000122070312,200.86000061035156,201.47000122070312,30160900.0 2020-07-28,202.02000427246094,204.6999969482422,201.74000549316406,203.61000061035156,23251400.0 2020-07-29,204.05999755859375,204.64999389648438,202.00999450683594,202.5,19632600.0 2020-07-30,203.89999389648438,204.4600067138672,199.57000732421875,201.0,25079600.0 2020-07-31,205.00999450683594,205.10000610351562,199.00999450683594,204.39999389648438,51044000.0 2020-08-03,216.5399932861328,217.63999938964844,210.44000244140625,211.52000427246094,78983000.0 2020-08-04,213.2899932861328,214.77000427246094,210.30999755859375,214.1699981689453,49280100.0 2020-08-05,212.94000244140625,215.0,211.57000732421875,214.89999389648438,28806400.0 2020-08-06,216.35000610351562,216.3699951171875,211.5500030517578,212.33999633789062,32656800.0 2020-08-07,212.47999572753906,215.6999969482422,210.92999267578125,214.85000610351562,27820400.0 2020-08-10,208.25,211.8800048828125,206.35000610351562,211.6699981689453,36716500.0 2020-08-11,203.3800048828125,207.64999389648438,203.13999938964844,207.16000366210938,36446500.0 2020-08-12,209.19000244140625,210.27999877929688,204.75,205.2899932861328,28013100.0 2020-08-13,208.6999969482422,211.35000610351562,208.14999389648438,209.44000244140625,22588900.0 2020-08-14,208.89999389648438,209.58999633789062,207.50999450683594,208.75999450683594,17958900.0 2020-08-17,210.27999877929688,211.19000244140625,208.9199981689453,209.60000610351562,20184800.0 2020-08-18,211.49000549316406,212.36000061035156,209.2100067138672,210.52999877929688,21336200.0 2020-08-19,209.6999969482422,212.10000610351562,209.25,211.49000549316406,27627600.0 2020-08-20,214.5800018310547,215.0,208.91000366210938,209.5399932861328,26981500.0 2020-08-21,213.02000427246094,216.25,212.85000610351562,213.86000061035156,36249300.0 2020-08-24,213.69000244140625,215.52000427246094,212.42999267578125,214.7899932861328,25460100.0 2020-08-25,216.47000122070312,216.61000061035156,213.10000610351562,213.10000610351562,23043700.0 2020-08-26,221.14999389648438,222.08999633789062,217.36000061035156,217.8800048828125,39600800.0 2020-08-27,226.5800018310547,231.14999389648438,219.39999389648438,222.88999938964844,57602200.0 2020-08-28,228.91000366210938,230.63999938964844,226.5800018310547,228.17999267578125,26292900.0 2020-08-31,225.52999877929688,228.6999969482422,224.30999755859375,227.0,28774200.0 2020-09-01,227.27000427246094,227.4499969482422,224.42999267578125,225.50999450683594,25725500.0 2020-09-02,231.64999389648438,232.86000061035156,227.35000610351562,227.97000122070312,34080800.0 2020-09-03,217.3000030517578,229.30999755859375,214.9600067138672,229.27000427246094,58400300.0 2020-09-04,214.25,218.36000061035156,205.19000244140625,215.10000610351562,59664100.0 2020-09-08,202.66000366210938,210.02999877929688,202.1999969482422,206.5,52924300.0 2020-09-09,211.2899932861328,214.83999633789062,206.6999969482422,207.60000610351562,45679000.0 2020-09-10,205.3699951171875,214.74000549316406,204.11000061035156,213.39999389648438,35461500.0 2020-09-11,204.02999877929688,208.6300048828125,201.24000549316406,207.1999969482422,33620100.0 2020-09-14,205.41000366210938,209.1999969482422,204.02999877929688,204.24000549316406,30375800.0 2020-09-15,208.77999877929688,209.77999877929688,206.92999267578125,208.4199981689453,21823900.0 2020-09-16,205.0500030517578,210.64999389648438,204.63999938964844,210.6199951171875,26328100.0 2020-09-17,202.91000366210938,204.3300018310547,199.9600067138672,200.0500030517578,34011300.0 2020-09-18,200.38999938964844,203.64999389648438,196.25,202.8000030517578,55225300.0 2020-09-21,202.5399932861328,202.7100067138672,196.3800048828125,197.19000244140625,39839700.0 2020-09-22,207.4199981689453,208.10000610351562,202.0800018310547,205.05999755859375,33517100.0 2020-09-23,200.58999633789062,208.10000610351562,200.02999877929688,207.89999389648438,30803800.0 2020-09-24,203.19000244140625,205.57000732421875,199.1999969482422,199.85000610351562,31202500.0 2020-09-25,207.82000732421875,209.0399932861328,202.5399932861328,203.5500030517578,29437300.0 2020-09-28,209.44000244140625,212.57000732421875,208.05999755859375,210.8800048828125,32004900.0 2020-09-29,207.25999450683594,210.07000732421875,206.80999755859375,209.35000610351562,24221900.0 2020-09-30,210.3300018310547,211.97999572753906,206.5399932861328,207.72999572753906,33829100.0 2020-10-01,212.4600067138672,213.99000549316406,211.32000732421875,213.49000549316406,27158400.0 2020-10-02,206.19000244140625,210.99000549316406,205.5399932861328,208.0,33154800.0 2020-10-05,210.3800048828125,210.41000366210938,206.97999572753906,207.22000122070312,21331600.0 2020-10-06,205.91000366210938,210.17999267578125,204.82000732421875,208.82000732421875,28554300.0 2020-10-07,209.8300018310547,210.11000061035156,206.72000122070312,207.05999755859375,25681100.0 2020-10-08,210.5800018310547,211.19000244140625,208.32000732421875,210.50999450683594,19925800.0 2020-10-09,215.80999755859375,215.86000061035156,211.22999572753906,211.22999572753906,26458000.0 2020-10-12,221.39999389648438,223.86000061035156,216.80999755859375,218.7899932861328,40461400.0 2020-10-13,222.86000061035156,225.2100067138672,220.42999267578125,222.72000122070312,28950800.0 2020-10-14,220.86000061035156,224.22000122070312,219.1300048828125,223.0,23421700.0 2020-10-15,219.66000366210938,220.36000061035156,216.00999450683594,217.10000610351562,22733100.0 2020-10-16,219.66000366210938,222.2899932861328,219.32000732421875,220.14999389648438,26057900.0 2020-10-19,214.22000122070312,222.3000030517578,213.72000122070312,220.4199981689453,27625800.0 2020-10-20,214.64999389648438,217.3699951171875,213.08999633789062,215.8000030517578,22753500.0 2020-10-21,214.8000030517578,216.9199981689453,213.1199951171875,213.1199951171875,22724900.0 2020-10-22,214.88999938964844,216.05999755859375,211.6999969482422,213.92999267578125,22351500.0 2020-10-23,216.22999572753906,216.27999877929688,213.16000366210938,215.02999877929688,18879600.0 2020-10-26,210.0800018310547,216.33999633789062,208.10000610351562,213.85000610351562,37111600.0 2020-10-27,213.25,214.6699981689453,210.3300018310547,211.58999633789062,36700300.0 2020-10-28,202.67999267578125,208.83999633789062,202.10000610351562,207.6699981689453,51195600.0 2020-10-29,204.72000122070312,207.36000061035156,203.3699951171875,204.07000732421875,31432600.0 2020-10-30,202.47000122070312,204.2899932861328,199.6199951171875,203.5,36953700.0 2020-11-02,202.3300018310547,205.27999877929688,200.1199951171875,204.2899932861328,30842200.0 2020-11-03,206.42999267578125,208.1199951171875,203.1199951171875,203.88999938964844,27512000.0 2020-11-04,216.38999938964844,218.32000732421875,212.4199981689453,214.02000427246094,42311800.0 2020-11-05,223.2899932861328,224.1199951171875,221.14999389648438,222.0399932861328,36080100.0 2020-11-06,223.72000122070312,224.36000061035156,218.02999877929688,222.25999450683594,25231900.0 2020-11-09,218.38999938964844,228.1199951171875,217.8800048828125,224.44000244140625,44395000.0 2020-11-10,211.00999450683594,216.5,209.72000122070312,214.5,44045100.0 2020-11-11,216.5500030517578,218.0399932861328,212.1999969482422,212.38999938964844,29440800.0 2020-11-12,215.44000244140625,219.11000061035156,214.4600067138672,217.2100067138672,21593900.0 2020-11-13,216.50999450683594,217.4199981689453,214.16000366210938,216.36000061035156,18621100.0 2020-11-16,217.22999572753906,217.74000549316406,214.52000427246094,214.8699951171875,24953300.0 2020-11-17,214.4600067138672,217.67999267578125,214.0800018310547,216.10000610351562,24154100.0 2020-11-18,211.0800018310547,215.1699981689453,210.92999267578125,213.64999389648438,28372800.0 2020-11-19,212.4199981689453,213.02999877929688,209.92999267578125,211.3800048828125,24792700.0 2020-11-20,210.38999938964844,213.2899932861328,210.0,212.1999969482422,22843100.0 2020-11-23,210.11000061035156,212.2899932861328,208.16000366210938,210.9499969482422,25683500.0 2020-11-24,213.86000061035156,214.25,208.86000061035156,209.58999633789062,33979700.0 2020-11-25,213.8699951171875,215.2899932861328,212.4600067138672,215.11000061035156,21012900.0 2020-11-27,215.22999572753906,216.27000427246094,214.0399932861328,214.85000610351562,14512200.0 2020-11-30,214.07000732421875,214.75999450683594,210.83999633789062,214.10000610351562,33064800.0 2020-12-01,216.2100067138672,217.32000732421875,213.35000610351562,214.50999450683594,30904500.0 2020-12-02,215.3699951171875,215.47000122070312,212.8000030517578,214.8800048828125,23724500.0 2020-12-03,214.24000549316406,216.3800048828125,213.64999389648438,214.61000061035156,25120900.0 2020-12-04,214.36000061035156,215.3800048828125,213.17999267578125,214.22000122070312,24666000.0 2020-12-07,214.2899932861328,215.5399932861328,212.99000549316406,214.3699951171875,24620000.0 2020-12-08,216.00999450683594,216.9499969482422,212.88999938964844,213.97000122070312,23284100.0 2020-12-09,211.8000030517578,215.22999572753906,211.2100067138672,215.16000366210938,32440600.0 2020-12-10,210.52000427246094,213.0800018310547,210.36000061035156,211.77000427246094,26733300.0 2020-12-11,213.25999450683594,213.32000732421875,209.11000061035156,210.0500030517578,30979400.0 2020-12-14,214.1999969482422,216.2100067138672,212.8800048828125,213.10000610351562,28798400.0 2020-12-15,214.1300048828125,215.4199981689453,212.24000549316406,215.1699981689453,27000600.0 2020-12-16,219.27999877929688,220.11000061035156,214.72000122070312,214.75,35023300.0 2020-12-17,219.4199981689453,220.88999938964844,217.9199981689453,219.8699951171875,32515800.0 2020-12-18,218.58999633789062,219.69000244140625,216.02000427246094,218.58999633789062,63354900.0 2020-12-21,222.58999633789062,224.0,217.27999877929688,217.5500030517578,37181900.0 2020-12-22,223.94000244140625,225.6300048828125,221.85000610351562,222.69000244140625,22612200.0 2020-12-23,221.02000427246094,223.55999755859375,220.8000030517578,223.11000061035156,18699600.0 2020-12-24,222.75,223.61000061035156,221.1999969482422,221.4199981689453,10550600.0 2020-12-28,224.9600067138672,226.02999877929688,223.02000427246094,224.4499969482422,17933500.0 2020-12-29,224.14999389648438,227.17999267578125,223.5800018310547,226.30999755859375,17403200.0 2020-12-30,221.67999267578125,225.6300048828125,221.47000122070312,225.22999572753906,20272300.0 2020-12-31,222.4199981689453,223.0,219.67999267578125,221.6999969482422,20942100.0 2021-01-04,217.69000244140625,223.0,214.80999755859375,222.52999877929688,37130100.0 2021-01-05,217.89999389648438,218.52000427246094,215.6999969482422,217.25999450683594,23823000.0 2021-01-06,212.25,216.49000549316406,211.94000244140625,212.1699981689453,35930700.0 2021-01-07,218.2899932861328,219.33999633789062,213.7100067138672,214.0399932861328,27694500.0 2021-01-08,219.6199951171875,220.5800018310547,217.02999877929688,218.67999267578125,22956200.0 2021-01-11,217.49000549316406,218.91000366210938,216.72999572753906,218.47000122070312,23031300.0 2021-01-12,214.92999267578125,217.10000610351562,213.32000732421875,216.5,23249300.0 2021-01-13,216.33999633789062,216.75999450683594,213.92999267578125,214.02000427246094,20087100.0 2021-01-14,213.02000427246094,217.4600067138672,212.74000549316406,215.91000366210938,29480800.0 2021-01-15,212.64999389648438,214.50999450683594,212.02999877929688,213.52000427246094,31746500.0 2021-01-19,216.44000244140625,216.97999572753906,212.6300048828125,213.75,30480900.0 2021-01-20,224.33999633789062,225.7899932861328,217.2899932861328,217.6999969482422,37777300.0 2021-01-21,224.97000122070312,226.3000030517578,222.4199981689453,224.6999969482422,30709400.0 2021-01-22,225.9499969482422,230.07000732421875,225.8000030517578,227.0800018310547,30172700.0 2021-01-25,229.52999877929688,229.77999877929688,224.22000122070312,229.1199951171875,33152100.0 2021-01-26,232.3300018310547,234.17999267578125,230.0800018310547,231.86000061035156,49169600.0 2021-01-27,232.89999389648438,240.44000244140625,230.13999938964844,238.0,69870600.0 2021-01-28,238.92999267578125,242.63999938964844,235.08999633789062,235.61000061035156,49111200.0 2021-01-29,231.9600067138672,238.02000427246094,231.35000610351562,235.99000549316406,42503100.0 2021-02-01,239.64999389648438,242.5,232.42999267578125,235.05999755859375,33314200.0 2021-02-02,239.50999450683594,242.30999755859375,238.69000244140625,241.3000030517578,25916300.0 2021-02-03,243.0,245.08999633789062,239.25999450683594,239.57000732421875,27158100.0 2021-02-04,242.00999450683594,243.24000549316406,240.3699951171875,242.66000366210938,25296100.0 2021-02-05,242.1999969482422,243.27999877929688,240.4199981689453,242.22999572753906,18054800.0 2021-02-08,242.47000122070312,243.67999267578125,240.80999755859375,243.14999389648438,22211900.0 2021-02-09,243.77000427246094,244.75999450683594,241.3800048828125,241.8699951171875,23565000.0 2021-02-10,242.82000732421875,245.9199981689453,240.88999938964844,245.0,22186700.0 2021-02-11,244.49000549316406,245.14999389648438,242.14999389648438,244.77999877929688,15751100.0 2021-02-12,244.99000549316406,245.3000030517578,242.72999572753906,243.92999267578125,16561100.0 2021-02-16,243.6999969482422,246.1300048828125,242.9199981689453,245.02999877929688,26728500.0 2021-02-17,244.1999969482422,244.30999755859375,240.94000244140625,241.32000732421875,21653500.0 2021-02-18,243.7899932861328,243.92999267578125,240.86000061035156,241.8000030517578,16925600.0 2021-02-19,240.97000122070312,243.86000061035156,240.17999267578125,243.75,25262600.0 2021-02-22,234.50999450683594,237.92999267578125,232.39999389648438,237.4199981689453,36446900.0 2021-02-23,233.27000427246094,234.8300018310547,228.72999572753906,230.3300018310547,30228700.0 2021-02-24,234.5500030517578,235.1999969482422,229.0,230.00999450683594,26339700.0 2021-02-25,228.99000549316406,234.58999633789062,227.8800048828125,232.0800018310547,39542200.0 2021-02-26,232.3800048828125,235.3699951171875,229.5399932861328,231.52999877929688,37819200.0 2021-03-01,236.94000244140625,237.47000122070312,233.14999389648438,235.89999389648438,25324000.0 2021-03-02,233.8699951171875,237.3000030517578,233.4499969482422,237.00999450683594,22812500.0 2021-03-03,227.55999755859375,233.5800018310547,227.25999450683594,232.16000366210938,34029500.0 2021-03-04,226.72999572753906,232.49000549316406,224.25999450683594,226.74000549316406,44727800.0 2021-03-05,231.60000610351562,233.27000427246094,226.4600067138672,229.52000427246094,41872800.0 2021-03-08,227.38999938964844,233.3699951171875,227.1300048828125,231.3699951171875,35267400.0 2021-03-09,233.77999877929688,235.3800048828125,231.6699981689453,232.8800048828125,33080500.0 2021-03-10,232.4199981689453,237.0,232.0399932861328,237.0,29746800.0 2021-03-11,237.1300048828125,239.1699981689453,234.30999755859375,234.9600067138672,29907600.0 2021-03-12,235.75,235.82000732421875,233.22999572753906,234.00999450683594,22653700.0 2021-03-15,234.80999755859375,235.19000244140625,231.80999755859375,234.9600067138672,26034900.0 2021-03-16,237.7100067138672,240.05999755859375,235.94000244140625,236.27999877929688,28092200.0 2021-03-17,237.0399932861328,238.5500030517578,233.22999572753906,236.14999389648438,29562100.0 2021-03-18,230.72000122070312,234.19000244140625,230.3300018310547,232.55999755859375,34833000.0 2021-03-19,230.35000610351562,232.47000122070312,229.35000610351562,231.02000427246094,46430700.0 2021-03-22,235.99000549316406,236.89999389648438,230.13999938964844,230.27000427246094,30127000.0 2021-03-23,237.5800018310547,241.0500030517578,237.07000732421875,237.49000549316406,31638400.0 2021-03-24,235.4600067138672,238.0,235.32000732421875,237.85000610351562,25620100.0 2021-03-25,232.33999633789062,236.94000244140625,231.57000732421875,235.3000030517578,34061900.0 2021-03-26,236.47999572753906,236.7100067138672,231.5500030517578,231.5500030517578,25479900.0 2021-03-29,235.24000549316406,236.8000030517578,231.8800048828125,236.58999633789062,25227500.0 2021-03-30,231.85000610351562,233.85000610351562,231.10000610351562,233.52999877929688,24792000.0 2021-03-31,235.77000427246094,239.10000610351562,232.38999938964844,232.91000366210938,43623500.0 2021-04-01,242.35000610351562,242.83999633789062,238.0500030517578,238.47000122070312,30338000.0 2021-04-05,249.07000732421875,249.9600067138672,242.6999969482422,242.75999450683594,36910600.0 2021-04-06,247.86000061035156,249.39999389648438,246.8800048828125,247.61000061035156,22931900.0 2021-04-07,249.89999389648438,250.92999267578125,247.19000244140625,247.80999755859375,22719800.0 2021-04-08,253.25,254.13999938964844,252.0,252.77000427246094,23625200.0 2021-04-09,255.85000610351562,255.99000549316406,252.44000244140625,252.8699951171875,24326800.0 2021-04-12,255.91000366210938,257.6700134277344,254.6199951171875,254.7100067138672,27148700.0 2021-04-13,258.489990234375,259.19000244140625,256.8299865722656,257.260009765625,23837500.0 2021-04-14,255.58999633789062,258.8299865722656,255.16000366210938,257.4800109863281,23070900.0 2021-04-15,259.5,259.92999267578125,257.7300109863281,257.92999267578125,25627500.0 2021-04-16,260.739990234375,261.0,257.6000061035156,259.4700012207031,24878600.0 2021-04-19,258.739990234375,261.4800109863281,257.82000732421875,260.19000244140625,23209300.0 2021-04-20,258.260009765625,260.20001220703125,256.8399963378906,257.82000732421875,19722900.0 2021-04-21,260.5799865722656,260.67999267578125,257.25,258.94000244140625,24030400.0 2021-04-22,257.1700134277344,261.7799987792969,255.63999938964844,260.2099914550781,25606200.0 2021-04-23,261.1499938964844,261.510009765625,257.2699890136719,257.8800048828125,21462600.0 2021-04-26,261.54998779296875,262.44000244140625,260.1700134277344,261.6600036621094,19763300.0 2021-04-27,261.9700012207031,263.19000244140625,260.1199951171875,261.5799865722656,31014200.0 2021-04-28,254.55999755859375,256.5400085449219,252.9499969482422,256.0799865722656,46903100.0 2021-04-29,252.50999450683594,256.1000061035156,249.0,255.4600067138672,40589000.0 2021-04-30,252.17999267578125,253.0800018310547,249.60000610351562,249.74000549316406,30945100.0 2021-05-03,251.86000061035156,254.35000610351562,251.1199951171875,253.39999389648438,19626600.0 2021-05-04,247.7899932861328,251.2100067138672,245.75999450683594,250.97000122070312,32756100.0 2021-05-05,246.47000122070312,249.5,245.82000732421875,249.05999755859375,21901300.0 2021-05-06,249.72999572753906,249.86000061035156,244.69000244140625,246.4499969482422,26491100.0 2021-05-07,252.4600067138672,254.3000030517578,251.1699981689453,252.14999389648438,27032900.0 2021-05-10,247.17999267578125,251.72999572753906,247.1199951171875,250.8699951171875,29299900.0 2021-05-11,246.22999572753906,246.60000610351562,242.57000732421875,244.5500030517578,33641600.0 2021-05-12,239.0,244.3800048828125,238.07000732421875,242.1699981689453,36684400.0 2021-05-13,243.02999877929688,245.60000610351562,241.4199981689453,241.8000030517578,29624300.0 2021-05-14,248.14999389648438,249.17999267578125,245.49000549316406,245.5800018310547,23901100.0 2021-05-17,245.17999267578125,246.58999633789062,243.52000427246094,246.5500030517578,24970200.0 2021-05-18,243.0800018310547,246.41000366210938,242.89999389648438,246.27000427246094,20168000.0 2021-05-19,243.1199951171875,243.22999572753906,238.60000610351562,239.30999755859375,25739800.0 2021-05-20,246.47999572753906,247.9499969482422,243.86000061035156,243.9600067138672,21800700.0 2021-05-21,245.1699981689453,248.3300018310547,244.74000549316406,247.57000732421875,21863100.0 2021-05-24,250.77999877929688,251.16000366210938,247.50999450683594,247.7899932861328,21411500.0 2021-05-25,251.72000122070312,252.75,250.82000732421875,251.77000427246094,17704300.0 2021-05-26,251.49000549316406,252.94000244140625,250.75,251.42999267578125,17771600.0 2021-05-27,249.30999755859375,251.47999572753906,249.25,251.1699981689453,24426200.0 2021-05-28,249.67999267578125,252.0800018310547,249.55999755859375,251.0,18270200.0 2021-06-01,247.39999389648438,251.2899932861328,246.9600067138672,251.22999572753906,23213300.0 2021-06-02,247.3000030517578,249.27000427246094,245.83999633789062,248.1300048828125,19406700.0 2021-06-03,245.7100067138672,246.33999633789062,243.0,245.22000122070312,25307700.0 2021-06-04,250.7899932861328,251.64999389648438,247.50999450683594,247.75999450683594,25281100.0 2021-06-07,253.80999755859375,254.08999633789062,249.80999755859375,249.97999572753906,23079200.0 2021-06-08,252.57000732421875,256.010009765625,252.50999450683594,255.16000366210938,22455000.0 2021-06-09,253.58999633789062,255.52999877929688,253.2100067138672,253.80999755859375,17937600.0 2021-06-10,257.239990234375,257.4599914550781,253.6699981689453,254.2899932861328,24563600.0 2021-06-11,257.8900146484375,258.489990234375,256.6099853515625,257.989990234375,18999700.0 2021-06-14,259.8900146484375,259.95001220703125,256.79998779296875,257.8999938964844,19150500.0 2021-06-15,258.3599853515625,259.989990234375,257.67999267578125,259.7699890136719,18038900.0 2021-06-16,257.3800048828125,260.5799865722656,254.4199981689453,259.3999938964844,27220000.0 2021-06-17,260.8999938964844,261.75,256.010009765625,256.07000732421875,27565500.0 2021-06-18,259.42999267578125,262.29998779296875,258.75,259.6300048828125,37202200.0 2021-06-21,262.6300048828125,263.5199890136719,257.9200134277344,259.82000732421875,26696100.0 2021-06-22,265.510009765625,265.7900085449219,262.3999938964844,262.7200012207031,24694100.0 2021-06-23,265.2699890136719,266.8299865722656,264.42999267578125,265.989990234375,19518700.0 2021-06-24,266.69000244140625,267.8500061035156,265.4700012207031,266.1600036621094,21446900.0 2021-06-25,265.0199890136719,267.25,264.760009765625,266.2300109863281,25611100.0 2021-06-28,268.7200012207031,268.8999938964844,265.9100036621094,266.19000244140625,19590000.0 2021-06-29,271.3999938964844,271.6499938964844,267.9800109863281,268.8699951171875,19937800.0 2021-06-30,270.8999938964844,271.3599853515625,269.6000061035156,270.69000244140625,21656500.0 2021-07-01,271.6000061035156,271.8399963378906,269.6000061035156,269.6099853515625,16725300.0 2021-07-02,277.6499938964844,278.0,272.5,272.82000732421875,26458000.0 2021-07-06,277.6600036621094,279.3699951171875,274.29998779296875,278.0299987792969,31565600.0 2021-07-07,279.92999267578125,280.69000244140625,277.1499938964844,279.3999938964844,23260000.0 2021-07-08,277.4200134277344,278.7300109863281,274.8699951171875,276.8999938964844,24618600.0 2021-07-09,277.94000244140625,278.04998779296875,275.32000732421875,275.7200012207031,23916700.0 2021-07-12,277.32000732421875,279.7699890136719,276.5799865722656,279.1600036621094,18931700.0 2021-07-13,280.9800109863281,282.8500061035156,277.3900146484375,277.5199890136719,26120100.0 2021-07-14,282.510009765625,283.6600036621094,280.54998779296875,282.3500061035156,23113700.0 2021-07-15,281.0299987792969,282.510009765625,279.8299865722656,282.0,22604200.0 2021-07-16,280.75,284.1000061035156,279.4599914550781,282.07000732421875,26186800.0 2021-07-19,277.010009765625,280.3699951171875,274.45001220703125,278.92999267578125,32935600.0 2021-07-20,279.32000732421875,280.9700012207031,276.260009765625,278.0299987792969,26259700.0 2021-07-21,281.3999938964844,281.5199890136719,277.2900085449219,278.8999938964844,24364300.0 2021-07-22,286.1400146484375,286.4200134277344,283.4200134277344,283.8399963378906,23384100.0 2021-07-23,289.6700134277344,289.989990234375,286.5,287.3699951171875,22768100.0 2021-07-26,289.04998779296875,289.69000244140625,286.6400146484375,289.0,23176100.0 2021-07-27,286.5400085449219,289.5799865722656,282.95001220703125,289.42999267578125,33604100.0 2021-07-28,286.2200012207031,290.1499938964844,283.8299865722656,288.989990234375,33566900.0 2021-07-29,286.5,288.6199951171875,286.0799865722656,286.239990234375,18168300.0 2021-07-30,284.9100036621094,286.6600036621094,283.9100036621094,285.1700134277344,20944800.0 2021-08-02,284.82000732421875,286.7699890136719,283.739990234375,286.3599853515625,16267400.0 2021-08-03,287.1199951171875,287.2300109863281,284.0,285.4200134277344,17879000.0 2021-08-04,286.510009765625,287.5899963378906,284.6499938964844,286.2200012207031,16191300.0 2021-08-05,289.5199890136719,289.6300048828125,286.1000061035156,286.8800048828125,13900200.0 2021-08-06,289.4599914550781,289.5,287.6199951171875,288.510009765625,16589300.0 2021-08-09,288.3299865722656,291.54998779296875,287.80999755859375,289.75,16117600.0 2021-08-10,286.44000244140625,289.25,285.20001220703125,288.79998779296875,18616600.0 2021-08-11,286.95001220703125,288.6600036621094,285.8599853515625,287.2099914550781,13955900.0 2021-08-12,289.80999755859375,289.9700012207031,286.3399963378906,286.6300048828125,14561300.0 2021-08-13,292.8500061035156,292.8999938964844,289.29998779296875,289.4800109863281,18249000.0 2021-08-16,294.6000061035156,294.82000732421875,290.0199890136719,293.19000244140625,22507600.0 2021-08-17,293.0799865722656,293.42999267578125,291.0799865722656,292.3900146484375,20075300.0 2021-08-18,290.7300109863281,294.82000732421875,290.2699890136719,292.0400085449219,21813000.0 2021-08-19,296.7699890136719,297.4700012207031,288.6400146484375,288.69000244140625,29850500.0 2021-08-20,304.3599853515625,305.8399963378906,298.05999755859375,299.7200012207031,40817600.0 2021-08-23,304.6499938964844,305.3999938964844,301.8500061035156,303.25,22830200.0 2021-08-24,302.6199951171875,305.6499938964844,302.0,305.0199890136719,18175800.0 2021-08-25,302.010009765625,304.5899963378906,300.4200134277344,304.29998779296875,20006100.0 2021-08-26,299.0899963378906,302.42999267578125,298.95001220703125,300.989990234375,17666100.0 2021-08-27,299.7200012207031,300.8699951171875,296.8299865722656,298.989990234375,22605700.0 2021-08-30,303.5899963378906,304.2200012207031,301.05999755859375,301.1199951171875,16348100.0 2021-08-31,301.8800048828125,304.5,301.5,304.4200134277344,26285300.0 2021-09-01,301.8299865722656,305.19000244140625,301.489990234375,302.8699951171875,18983800.0 2021-09-02,301.1499938964844,303.3599853515625,300.17999267578125,302.20001220703125,16285600.0 2021-09-03,301.1400146484375,302.6000061035156,300.260009765625,300.989990234375,14747900.0 2021-09-07,300.17999267578125,301.0899963378906,298.20001220703125,301.010009765625,17180400.0 2021-09-08,300.2099914550781,300.6099853515625,297.4700012207031,299.7799987792969,15046800.0 2021-09-09,297.25,302.1400146484375,297.0,300.82000732421875,19927000.0 2021-09-10,295.7099914550781,299.9200134277344,295.3800048828125,298.4200134277344,19633400.0 2021-09-13,296.989990234375,298.5400085449219,294.0799865722656,297.54998779296875,23652900.0 2021-09-14,299.7900085449219,301.3900146484375,298.1000061035156,299.55999755859375,21853400.0 2021-09-15,304.82000732421875,305.32000732421875,301.82000732421875,303.260009765625,28356300.0 2021-09-16,305.2200012207031,305.30999755859375,300.760009765625,303.760009765625,19550800.0 2021-09-17,299.8699951171875,304.5,299.5299987792969,304.1700134277344,41372500.0 2021-09-20,294.29998779296875,298.7200012207031,289.5199890136719,296.3299865722656,38278700.0 2021-09-21,294.79998779296875,297.5400085449219,294.07000732421875,295.69000244140625,22364100.0 2021-09-22,298.5799865722656,300.2200012207031,294.510009765625,296.7300109863281,26626300.0 2021-09-23,299.55999755859375,300.8999938964844,297.5299987792969,298.8500061035156,18604600.0 2021-09-24,299.3500061035156,299.79998779296875,296.92999267578125,298.2300109863281,14999000.0 2021-09-27,294.1700134277344,296.4700012207031,292.94000244140625,296.1400146484375,23571700.0 2021-09-28,283.5199890136719,290.7799987792969,282.75,289.79998779296875,43186200.0 2021-09-29,284.0,286.7699890136719,283.010009765625,285.1000061035156,26353700.0 2021-09-30,281.9200134277344,287.8299865722656,281.6199951171875,285.7099914550781,32343600.0 2021-10-01,289.1000061035156,289.9800109863281,281.2900085449219,282.1199951171875,30086300.0 2021-10-04,283.1099853515625,287.75,280.25,287.3999938964844,31350700.0 2021-10-05,288.760009765625,290.3999938964844,284.04998779296875,284.04998779296875,24993000.0 2021-10-06,293.1099853515625,293.6300048828125,285.510009765625,285.7799987792969,28002600.0 2021-10-07,294.8500061035156,296.6400146484375,293.9200134277344,295.17999267578125,20430500.0 2021-10-08,294.8500061035156,296.6400146484375,293.760009765625,296.2200012207031,17685700.0 2021-10-11,294.2300109863281,297.9700012207031,292.75,292.9200134277344,19298600.0 2021-10-12,292.8800048828125,295.44000244140625,292.3500061035156,295.3399963378906,17974100.0 2021-10-13,296.30999755859375,297.2799987792969,293.489990234375,294.9100036621094,23416300.0 2021-10-14,302.75,303.2699890136719,297.8299865722656,299.2099914550781,27262900.0 2021-10-15,304.2099914550781,304.45001220703125,300.5199890136719,302.3399963378906,25384800.0 2021-10-18,307.2900085449219,308.2099914550781,302.69000244140625,303.57000732421875,22729300.0 2021-10-19,308.2300109863281,309.29998779296875,307.2200012207031,308.3500061035156,17682100.0 2021-10-20,307.4100036621094,309.70001220703125,306.1099853515625,309.2099914550781,16537100.0 2021-10-21,310.760009765625,311.0199890136719,306.3599853515625,307.1700134277344,16918100.0 2021-10-22,309.1600036621094,311.0899963378906,307.79998779296875,310.3999938964844,17449300.0 2021-10-25,308.1300048828125,309.3999938964844,306.4599914550781,309.3599853515625,17554500.0 2021-10-26,310.1099853515625,312.3999938964844,308.6000061035156,311.0,28107300.0 2021-10-27,323.1700134277344,326.1000061035156,316.0,316.0,52588700.0 2021-10-28,324.3500061035156,324.8699951171875,321.3599853515625,324.3299865722656,26297900.0 2021-10-29,331.6199951171875,332.0,323.8999938964844,324.1300048828125,34766000.0 2021-11-01,329.3699951171875,331.489990234375,326.3699951171875,331.3599853515625,27073200.0 2021-11-02,333.1300048828125,333.45001220703125,330.0,330.30999755859375,26487100.0 2021-11-03,334.0,334.8999938964844,330.6499938964844,333.8999938964844,21500100.0 2021-11-04,336.44000244140625,336.5400085449219,329.510009765625,332.8900146484375,23992200.0 2021-11-05,336.05999755859375,338.7900085449219,334.4200134277344,338.510009765625,22570100.0 2021-11-08,336.989990234375,337.6499938964844,334.44000244140625,337.29998779296875,20897000.0 2021-11-09,335.95001220703125,338.7200012207031,334.5299987792969,337.1099853515625,21307400.0 2021-11-10,330.79998779296875,334.6300048828125,329.9200134277344,334.57000732421875,25500900.0 2021-11-11,332.42999267578125,333.7699890136719,330.510009765625,331.25,16849800.0 2021-11-12,336.7200012207031,337.2300109863281,333.7900085449219,333.9200134277344,23831000.0 2021-11-15,336.07000732421875,337.8800048828125,334.0299987792969,337.5400085449219,16723000.0 2021-11-16,339.510009765625,340.6700134277344,335.510009765625,335.67999267578125,20886800.0 2021-11-17,339.1199951171875,342.19000244140625,338.0,338.94000244140625,19053400.0 2021-11-18,341.2699890136719,342.45001220703125,337.1199951171875,338.17999267578125,22463500.0 2021-11-19,343.1099853515625,345.1000061035156,342.20001220703125,342.6400146484375,21963400.0 2021-11-22,339.8299865722656,349.6700134277344,339.54998779296875,344.6199951171875,31031100.0 2021-11-23,337.67999267578125,339.45001220703125,333.55999755859375,337.04998779296875,30427600.0 2021-11-24,337.9100036621094,338.1600036621094,333.9100036621094,336.2799987792969,21661300.0 2021-11-26,329.67999267578125,337.92999267578125,328.1199951171875,334.3500061035156,24217200.0 2021-11-29,336.6300048828125,339.0299987792969,334.739990234375,334.94000244140625,28563500.0 2021-11-30,330.5899963378906,337.7799987792969,328.989990234375,335.32000732421875,42885600.0 2021-12-01,330.0799865722656,339.2799987792969,329.3900146484375,335.1300048828125,33337600.0 2021-12-02,329.489990234375,333.489990234375,327.79998779296875,330.29998779296875,30766000.0 2021-12-03,323.010009765625,332.70001220703125,318.0299987792969,331.989990234375,41779300.0 2021-12-06,326.19000244140625,327.45001220703125,319.2300109863281,323.95001220703125,30032600.0 2021-12-07,334.9200134277344,335.79998779296875,330.1000061035156,331.6400146484375,31021900.0 2021-12-08,334.9700012207031,335.5,330.79998779296875,335.30999755859375,24761000.0 2021-12-09,333.1000061035156,336.489990234375,332.1199951171875,334.4100036621094,22214200.0 2021-12-10,342.5400085449219,343.0,334.7900085449219,334.9800109863281,38095700.0 2021-12-13,339.3999938964844,343.7900085449219,339.0799865722656,340.67999267578125,28899400.0 2021-12-14,328.3399963378906,334.6400146484375,324.1099853515625,333.2200012207031,44438700.0 2021-12-15,334.6499938964844,335.19000244140625,324.5,328.6099853515625,35381100.0 2021-12-16,324.8999938964844,336.760009765625,323.0199890136719,335.7099914550781,35034800.0 2021-12-17,323.79998779296875,324.9200134277344,317.25,320.8800048828125,47750300.0 2021-12-20,319.9100036621094,322.79998779296875,317.57000732421875,320.04998779296875,28326500.0 2021-12-21,327.2900085449219,327.7300109863281,319.79998779296875,323.2900085449219,24740600.0 2021-12-22,333.20001220703125,333.6099853515625,325.75,328.29998779296875,24831500.0 2021-12-23,334.69000244140625,336.3900146484375,332.7300109863281,332.75,19617800.0 2021-12-27,342.45001220703125,342.4800109863281,335.42999267578125,335.4599914550781,19947000.0 2021-12-28,341.25,343.80999755859375,340.32000732421875,343.1499938964844,15661500.0 2021-12-29,341.95001220703125,344.29998779296875,339.67999267578125,341.29998779296875,15042000.0 2021-12-30,339.32000732421875,343.1300048828125,338.82000732421875,341.9100036621094,15994500.0 2021-12-31,336.32000732421875,339.3599853515625,335.8500061035156,338.510009765625,18000800.0 2022-01-03,334.75,338.0,329.7799987792969,335.3500061035156,28865100.0 2022-01-04,329.010009765625,335.20001220703125,326.1199951171875,334.8299865722656,32674300.0 2022-01-05,316.3800048828125,326.07000732421875,315.9800109863281,325.8599853515625,40054300.0 2022-01-06,313.8800048828125,318.70001220703125,311.489990234375,313.1499938964844,39646100.0 2022-01-07,314.0400085449219,316.5,310.0899963378906,314.1499938964844,32720000.0 2022-01-10,314.2699890136719,314.7200012207031,304.69000244140625,309.489990234375,44289500.0 2022-01-11,314.9800109863281,316.6099853515625,309.8900146484375,313.3800048828125,29386800.0 2022-01-12,318.2699890136719,323.4100036621094,317.0799865722656,319.6700134277344,34372200.0 2022-01-13,304.79998779296875,320.8800048828125,304.0,320.4700012207031,45366000.0 2022-01-14,310.20001220703125,310.82000732421875,303.75,304.25,39846400.0 2022-01-18,302.6499938964844,309.79998779296875,301.739990234375,304.07000732421875,42333200.0 2022-01-19,303.3299865722656,313.9100036621094,302.70001220703125,306.2900085449219,45933900.0 2022-01-20,301.6000061035156,311.6499938964844,301.1400146484375,309.07000732421875,35380700.0 2022-01-21,296.0299987792969,304.1099853515625,295.6099853515625,302.69000244140625,57984400.0 2022-01-24,296.3699951171875,297.1099853515625,276.04998779296875,292.20001220703125,85731500.0 2022-01-25,288.489990234375,294.989990234375,285.1700134277344,291.5199890136719,72848600.0 2022-01-26,296.7099914550781,308.5,293.0299987792969,307.989990234375,90428900.0 2022-01-27,299.8399963378906,307.29998779296875,297.92999267578125,302.6600036621094,53481300.0 2022-01-28,308.260009765625,308.4800109863281,294.45001220703125,300.2300109863281,49743700.0 2022-01-31,310.9800109863281,312.3800048828125,306.3699951171875,308.95001220703125,46444500.0 2022-02-01,308.760009765625,310.6300048828125,305.1300048828125,310.4100036621094,40950400.0 2022-02-02,313.4599914550781,315.1199951171875,308.8800048828125,309.6300048828125,36636000.0 2022-02-03,301.25,311.2300109863281,299.9599914550781,309.489990234375,43730000.0 2022-02-04,305.94000244140625,308.79998779296875,299.9700012207031,300.2099914550781,35096500.0 2022-02-07,300.95001220703125,307.8399963378906,299.8999938964844,306.1700134277344,28533300.0 2022-02-08,304.55999755859375,305.55999755859375,299.95001220703125,301.25,32421200.0 2022-02-09,311.2099914550781,311.92999267578125,307.3900146484375,309.8699951171875,31284700.0 2022-02-10,302.3800048828125,309.1199951171875,300.70001220703125,304.0400085449219,45386200.0 2022-02-11,295.0400085449219,304.2900085449219,294.2200012207031,303.19000244140625,39175600.0 2022-02-14,295.0,296.760009765625,291.3500061035156,293.7699890136719,36359500.0 2022-02-15,300.4700012207031,300.79998779296875,297.0199890136719,300.010009765625,27058300.0 2022-02-16,299.5,300.8699951171875,293.67999267578125,298.3699951171875,29982100.0 2022-02-17,290.7300109863281,296.79998779296875,290.0,296.3599853515625,32461600.0 2022-02-18,287.92999267578125,293.8599853515625,286.30999755859375,293.04998779296875,34264000.0 2022-02-22,287.7200012207031,291.5400085449219,284.5,285.0,41736100.0 2022-02-23,280.2699890136719,291.70001220703125,280.1000061035156,290.17999267578125,37811200.0 2022-02-24,294.5899963378906,295.1600036621094,271.5199890136719,272.510009765625,56989700.0 2022-02-25,297.30999755859375,297.6300048828125,291.6499938964844,295.1400146484375,32546700.0 2022-02-28,298.7900085449219,299.1400146484375,293.0,294.30999755859375,34627500.0 2022-03-01,294.95001220703125,299.9700012207031,292.1499938964844,296.3999938964844,31217800.0 2022-03-02,300.19000244140625,301.4700012207031,293.70001220703125,295.3599853515625,31873000.0 2022-03-03,295.9200134277344,303.1300048828125,294.04998779296875,302.8900146484375,27314500.0 2022-03-04,289.8599853515625,295.6600036621094,287.1700134277344,294.2900085449219,32356500.0 2022-03-07,278.9100036621094,289.69000244140625,278.5299987792969,288.5299987792969,43157200.0 2022-03-08,275.8500061035156,283.9599914550781,270.0,277.79998779296875,48159500.0 2022-03-09,288.5,289.6000061035156,280.7799987792969,283.44000244140625,35204500.0 2022-03-10,285.5899963378906,286.6000061035156,280.5799865722656,283.0199890136719,30628000.0 2022-03-11,280.07000732421875,289.510009765625,279.42999267578125,287.9599914550781,27209300.0 2022-03-14,276.44000244140625,285.3999938964844,275.82000732421875,280.3399963378906,30660700.0 2022-03-15,287.1499938964844,287.82000732421875,278.7300109863281,280.3500061035156,34245100.0 2022-03-16,294.3900146484375,294.57000732421875,283.20001220703125,289.1099853515625,37826300.0 2022-03-17,295.2200012207031,295.6099853515625,289.3699951171875,293.2900085449219,30816600.0 2022-03-18,300.42999267578125,301.0,292.7300109863281,295.3699951171875,43390600.0 2022-03-21,299.1600036621094,300.1400146484375,294.8999938964844,298.8900146484375,28351200.0 2022-03-22,304.05999755859375,305.0,298.7699890136719,299.79998779296875,27599700.0 2022-03-23,299.489990234375,303.2300109863281,297.7200012207031,300.510009765625,25715400.0 2022-03-24,304.1000061035156,304.20001220703125,298.32000732421875,299.1400146484375,24484500.0 2022-03-25,303.67999267578125,305.5,299.2900085449219,305.2300109863281,22566500.0 2022-03-28,310.70001220703125,310.79998779296875,304.3299865722656,304.3299865722656,29578200.0 2022-03-29,315.4100036621094,315.82000732421875,309.04998779296875,313.9100036621094,30393400.0 2022-03-30,313.8599853515625,315.95001220703125,311.5799865722656,313.760009765625,28163600.0 2022-03-31,308.30999755859375,315.1400146484375,307.8900146484375,313.8999938964844,33422100.0 2022-04-01,309.4200134277344,310.1300048828125,305.5400085449219,309.3699951171875,27110500.0 2022-04-04,314.9700012207031,315.1099853515625,309.7099914550781,310.0899963378906,24289600.0 2022-04-05,310.8800048828125,314.8699951171875,309.8699951171875,313.2699890136719,23156700.0 2022-04-06,299.5,307.0,296.7099914550781,305.19000244140625,40110400.0 2022-04-07,301.3699951171875,303.6499938964844,296.3500061035156,296.6600036621094,31411200.0 2022-04-08,296.9700012207031,301.1199951171875,296.2799987792969,300.44000244140625,24361900.0 2022-04-11,285.260009765625,292.6099853515625,285.0,291.7900085449219,34569300.0 2022-04-12,282.05999755859375,290.739990234375,280.489990234375,289.239990234375,30966700.0 2022-04-13,287.6199951171875,288.5799865722656,281.29998779296875,282.7300109863281,21907200.0 2022-04-14,279.8299865722656,288.30999755859375,279.32000732421875,288.0899963378906,28221600.0 2022-04-18,280.5199890136719,282.4599914550781,278.3399963378906,278.9100036621094,20778000.0 2022-04-19,285.29998779296875,286.1700134277344,278.4100036621094,279.3800048828125,22297700.0 2022-04-20,286.3599853515625,289.70001220703125,285.3699951171875,289.3999938964844,22906700.0 2022-04-21,280.80999755859375,293.29998779296875,280.05999755859375,288.5799865722656,29454600.0 2022-04-22,274.0299987792969,283.20001220703125,273.3800048828125,281.67999267578125,29405800.0 2022-04-25,280.7200012207031,281.1099853515625,270.7699890136719,273.2900085449219,35678900.0 2022-04-26,270.2200012207031,278.3599853515625,270.0,277.5,46518400.0 2022-04-27,283.2200012207031,290.9700012207031,279.1600036621094,282.1000061035156,63477700.0 2022-04-28,289.6300048828125,290.9800109863281,281.4599914550781,285.19000244140625,33646600.0 2022-04-29,277.5199890136719,289.8800048828125,276.5,288.6099853515625,37073900.0 2022-05-02,284.4700012207031,284.94000244140625,276.2200012207031,277.7099914550781,35151100.0 2022-05-03,281.7799987792969,284.1300048828125,280.1499938964844,283.9599914550781,25978600.0 2022-05-04,289.9800109863281,290.8800048828125,276.7300109863281,282.5899963378906,33599300.0 2022-05-05,277.3500061035156,286.3500061035156,274.3399963378906,285.5400085449219,43260400.0 2022-05-06,274.7300109863281,279.25,271.2699890136719,274.80999755859375,37780300.0 2022-05-09,264.5799865722656,272.3599853515625,263.32000732421875,270.05999755859375,47726000.0 2022-05-10,269.5,273.75,265.07000732421875,271.69000244140625,39336400.0 2022-05-11,260.54998779296875,271.3599853515625,259.29998779296875,265.67999267578125,48975900.0 2022-05-12,255.35000610351562,259.8800048828125,250.02000427246094,257.69000244140625,51033800.0 2022-05-13,261.1199951171875,263.0400085449219,255.35000610351562,257.3500061035156,34925100.0 2022-05-16,261.5,265.82000732421875,255.77999877929688,259.9599914550781,32550900.0 2022-05-17,266.82000732421875,268.3299865722656,262.4599914550781,266.1099853515625,28828800.0 2022-05-18,254.0800018310547,263.6000061035156,252.77000427246094,263.0,31356000.0 2022-05-19,253.13999938964844,257.6700134277344,251.8800048828125,253.89999389648438,32692300.0 2022-05-20,252.55999755859375,258.5400085449219,246.44000244140625,257.239990234375,39199300.0 2022-05-23,260.6499938964844,261.5,253.42999267578125,255.49000549316406,33175400.0 2022-05-24,259.6199951171875,261.3299865722656,253.5,257.8900146484375,29043900.0 2022-05-25,262.5199890136719,264.5799865722656,257.1300048828125,258.1400146484375,28547900.0 2022-05-26,265.8999938964844,267.1099853515625,261.42999267578125,262.2699890136719,25002100.0 2022-05-27,273.239990234375,273.3399963378906,267.55999755859375,268.4800109863281,26910800.0 2022-05-31,271.8699951171875,274.7699890136719,268.92999267578125,272.5299987792969,37827700.0 2022-06-01,272.4200134277344,277.69000244140625,270.0400085449219,275.20001220703125,25292200.0 2022-06-02,274.5799865722656,274.6499938964844,261.6000061035156,264.45001220703125,44008200.0 2022-06-03,270.0199890136719,273.45001220703125,268.4100036621094,270.30999755859375,28059000.0 2022-06-06,268.75,274.17999267578125,267.2200012207031,272.05999755859375,22400300.0 2022-06-07,272.5,273.1300048828125,265.94000244140625,266.6400146484375,22860700.0 2022-06-08,270.4100036621094,273.0,269.6099853515625,271.7099914550781,17372300.0 2022-06-09,264.7900085449219,272.7099914550781,264.6300048828125,267.7799987792969,26439700.0 2022-06-10,252.99000549316406,260.5799865722656,252.52999877929688,260.5799865722656,31422800.0 2022-06-13,242.25999450683594,249.02000427246094,241.52999877929688,245.11000061035156,46135800.0 2022-06-14,244.49000549316406,245.74000549316406,241.50999450683594,243.86000061035156,28651500.0 2022-06-15,251.75999450683594,255.3000030517578,246.4199981689453,248.30999755859375,33111700.0 2022-06-16,244.97000122070312,247.4199981689453,243.02000427246094,245.97999572753906,33169200.0 2022-06-17,247.64999389648438,250.5,244.02999877929688,244.6999969482422,43084800.0 2022-06-21,253.74000549316406,254.75,249.50999450683594,250.25999450683594,29928300.0 2022-06-22,253.1300048828125,257.1700134277344,250.3699951171875,251.88999938964844,25939900.0 2022-06-23,258.8599853515625,259.3699951171875,253.6300048828125,255.57000732421875,25861400.0 2022-06-24,267.70001220703125,267.9800109863281,261.7200012207031,261.80999755859375,33923200.0 2022-06-27,264.8900146484375,268.29998779296875,263.2799987792969,268.2099914550781,24615100.0 2022-06-28,256.4800109863281,266.9100036621094,256.32000732421875,263.9800109863281,27295500.0 2022-06-29,260.260009765625,261.9700012207031,255.75999450683594,257.5899963378906,20069800.0 2022-06-30,256.8299865722656,259.5299987792969,252.89999389648438,257.04998779296875,31730900.0 2022-07-01,259.5799865722656,259.7699890136719,254.61000061035156,256.3900146484375,22837700.0 2022-07-05,262.8500061035156,262.9800109863281,254.74000549316406,256.1600036621094,22941000.0 2022-07-06,266.2099914550781,267.989990234375,262.3999938964844,263.75,23824400.0 2022-07-07,268.3999938964844,269.05999755859375,265.0199890136719,265.1199951171875,20859900.0 2022-07-08,267.6600036621094,268.1000061035156,263.2900085449219,264.7900085449219,19658800.0 2022-07-11,264.510009765625,266.5299987792969,262.17999267578125,265.6499938964844,19455200.0 2022-07-12,253.6699981689453,265.94000244140625,252.0399932861328,265.8800048828125,35868500.0 2022-07-13,252.72000122070312,253.5500030517578,248.11000061035156,250.19000244140625,29497400.0 2022-07-14,254.0800018310547,255.13999938964844,245.94000244140625,250.57000732421875,25102800.0 2022-07-15,256.7200012207031,260.3699951171875,254.77000427246094,255.72000122070312,29774100.0 2022-07-18,254.25,260.8399963378906,253.3000030517578,259.75,20975000.0 2022-07-19,259.5299987792969,259.7200012207031,253.67999267578125,257.5799865722656,25012600.0 2022-07-20,262.2699890136719,264.8699951171875,258.9100036621094,259.8999938964844,22788300.0 2022-07-21,264.8399963378906,264.8900146484375,257.0299987792969,259.7900085449219,22404700.0 2022-07-22,260.3599853515625,265.3299865722656,259.07000732421875,265.239990234375,21881300.0 2022-07-25,258.8299865722656,261.5,256.80999755859375,261.0,21056000.0 2022-07-26,251.89999389648438,259.8800048828125,249.57000732421875,259.8599853515625,39348000.0 2022-07-27,268.739990234375,270.04998779296875,258.8500061035156,261.1600036621094,45994000.0 2022-07-28,276.4100036621094,277.8399963378906,267.8699951171875,269.75,33459300.0 2022-07-29,280.739990234375,282.0,276.6300048828125,277.70001220703125,32152800.0 2022-08-01,278.010009765625,281.2799987792969,275.8399963378906,277.82000732421875,21539600.0 2022-08-02,274.82000732421875,277.8900146484375,272.3800048828125,276.0,22754200.0 2022-08-03,282.4700012207031,283.5,276.6099853515625,276.760009765625,23518900.0 2022-08-04,283.6499938964844,283.79998779296875,280.1700134277344,281.79998779296875,18098700.0 2022-08-05,282.9100036621094,283.6499938964844,278.67999267578125,279.1499938964844,16774600.0 2022-08-08,280.32000732421875,285.9200134277344,279.32000732421875,284.04998779296875,18739200.0 2022-08-09,282.29998779296875,283.0799865722656,277.6099853515625,279.6400146484375,23405200.0 2022-08-10,289.1600036621094,289.80999755859375,286.94000244140625,288.1700134277344,24687800.0 2022-08-11,287.0199890136719,291.2099914550781,286.510009765625,290.8500061035156,20065900.0 2022-08-12,291.9100036621094,291.9100036621094,286.94000244140625,288.4800109863281,22619700.0 2022-08-15,293.4700012207031,294.17999267578125,290.1099853515625,291.0,18085700.0 2022-08-16,292.7099914550781,294.0400085449219,290.4200134277344,291.989990234375,18102900.0 2022-08-17,291.32000732421875,293.3500061035156,289.4700012207031,289.739990234375,18253400.0 2022-08-18,290.1700134277344,291.9100036621094,289.0799865722656,290.19000244140625,17186200.0 2022-08-19,286.1499938964844,289.25,285.55999755859375,288.8999938964844,20570000.0 2022-08-22,277.75,282.4599914550781,277.2200012207031,282.0799865722656,25061100.0 2022-08-23,276.44000244140625,278.8599853515625,275.3999938964844,276.44000244140625,17527400.0 2022-08-24,275.7900085449219,277.2300109863281,275.1099853515625,275.4100036621094,18137000.0 2022-08-25,278.8500061035156,279.0199890136719,274.5199890136719,277.3299865722656,16583400.0 2022-08-26,268.0899963378906,280.3399963378906,267.9800109863281,279.0799865722656,27549300.0 2022-08-29,265.2300109863281,267.3999938964844,263.8500061035156,265.8500061035156,20338500.0 2022-08-30,262.9700012207031,267.04998779296875,260.6600036621094,266.6700134277344,22767100.0 2022-08-31,261.4700012207031,267.1099853515625,261.3299865722656,265.3900146484375,24791800.0 2022-09-01,260.3999938964844,260.8900146484375,255.41000366210938,258.8699951171875,23263400.0 2022-09-02,256.05999755859375,264.739990234375,254.47000122070312,261.70001220703125,22855400.0 2022-09-06,253.25,257.8299865722656,251.94000244140625,256.20001220703125,21328200.0 2022-09-07,258.0899963378906,258.8299865722656,253.22000122070312,254.6999969482422,24126700.0 2022-09-08,258.5199890136719,260.42999267578125,254.7899932861328,257.510009765625,20319900.0 2022-09-09,264.4599914550781,265.2300109863281,260.2900085449219,260.5,22084700.0 2022-09-12,266.6499938964844,267.45001220703125,265.1600036621094,265.7799987792969,18747700.0 2022-09-13,251.99000549316406,260.3999938964844,251.58999633789062,258.8399963378906,33353300.0 2022-09-14,252.22000122070312,254.22999572753906,249.86000061035156,253.52999877929688,23913000.0 2022-09-15,245.3800048828125,251.39999389648438,244.02000427246094,249.77000427246094,31530900.0 2022-09-16,244.74000549316406,245.3000030517578,242.05999755859375,244.25999450683594,39791800.0 2022-09-19,244.52000427246094,245.13999938964844,240.85000610351562,242.47000122070312,26826900.0 2022-09-20,242.4499969482422,243.50999450683594,239.63999938964844,242.07000732421875,26660300.0 2022-09-21,238.9499969482422,247.66000366210938,238.89999389648438,244.27000427246094,28625600.0 2022-09-22,240.97999572753906,243.86000061035156,237.57000732421875,237.8699951171875,31061200.0 2022-09-23,237.9199981689453,241.1300048828125,235.1999969482422,239.5399932861328,34176000.0 2022-09-26,237.4499969482422,241.4499969482422,236.89999389648438,237.0500030517578,27694200.0 2022-09-27,236.41000366210938,241.8000030517578,234.5,239.97999572753906,27018700.0 2022-09-28,241.07000732421875,242.3300018310547,234.72999572753906,236.80999755859375,29029700.0 2022-09-29,237.5,239.9499969482422,234.41000366210938,238.88999938964844,27484200.0 2022-09-30,232.89999389648438,240.5399932861328,232.72999572753906,238.2899932861328,35694800.0 2022-10-03,240.74000549316406,241.61000061035156,234.66000366210938,235.41000366210938,28880400.0 2022-10-04,248.8800048828125,250.36000061035156,244.97999572753906,245.08999633789062,34888400.0 2022-10-05,249.1999969482422,250.5800018310547,244.10000610351562,245.99000549316406,20347100.0 2022-10-06,246.7899932861328,250.33999633789062,246.0800018310547,247.92999267578125,20239900.0 2022-10-07,234.24000549316406,241.32000732421875,233.1699981689453,240.89999389648438,37769600.0 2022-10-10,229.25,234.55999755859375,226.72999572753906,233.0500030517578,29743600.0 2022-10-11,225.41000366210938,229.05999755859375,224.11000061035156,227.6199951171875,30474000.0 2022-10-12,225.75,227.86000061035156,223.9600067138672,225.39999389648438,21903900.0 2022-10-13,234.24000549316406,236.10000610351562,219.1300048828125,219.85000610351562,42551800.0 2022-10-14,228.55999755859375,237.24000549316406,228.33999633789062,235.5399932861328,30198600.0 2022-10-17,237.52999877929688,238.9600067138672,235.13999938964844,235.82000732421875,28142300.0 2022-10-18,238.5,243.92999267578125,235.3699951171875,243.24000549316406,26329600.0 2022-10-19,236.47999572753906,239.61000061035156,234.2899932861328,237.0399932861328,19985700.0 2022-10-20,236.14999389648438,241.30999755859375,234.8699951171875,235.77000427246094,21811000.0 2022-10-21,242.1199951171875,243.0,234.5,234.74000549316406,26299700.0 2022-10-24,247.25,247.83999633789062,241.3000030517578,243.75999450683594,24911200.0 2022-10-25,250.66000366210938,251.0399932861328,245.8300018310547,247.25999450683594,34775500.0 2022-10-26,231.32000732421875,238.3000030517578,230.05999755859375,231.1699981689453,82543200.0 2022-10-27,226.75,233.69000244140625,225.77999877929688,231.0399932861328,40424600.0 2022-10-28,235.8699951171875,236.60000610351562,226.0500030517578,226.24000549316406,40647700.0 2022-10-31,232.1300048828125,234.9199981689453,231.14999389648438,233.75999450683594,28357300.0 2022-11-01,228.1699981689453,235.74000549316406,227.3300018310547,234.60000610351562,30592300.0 2022-11-02,220.10000610351562,231.3000030517578,220.0399932861328,229.4600067138672,38407000.0 2022-11-03,214.25,220.41000366210938,213.97999572753906,220.08999633789062,36633900.0 2022-11-04,221.38999938964844,221.58999633789062,213.42999267578125,217.5500030517578,36789100.0 2022-11-07,227.8699951171875,228.41000366210938,221.27999877929688,221.99000549316406,33498000.0 2022-11-08,228.8699951171875,231.64999389648438,225.83999633789062,228.6999969482422,28192500.0 2022-11-09,224.50999450683594,228.6300048828125,224.3300018310547,227.3699951171875,27852900.0 2022-11-10,242.97999572753906,243.3300018310547,235.0,235.42999267578125,46268000.0 2022-11-11,247.11000061035156,247.99000549316406,241.92999267578125,242.99000549316406,34620200.0 2022-11-14,241.5500030517578,243.91000366210938,239.2100067138672,241.99000549316406,31123300.0 2022-11-15,241.97000122070312,247.0,240.02999877929688,245.66000366210938,31390100.0 2022-11-16,241.72999572753906,243.8000030517578,240.4199981689453,242.7899932861328,24093300.0 2022-11-17,241.67999267578125,243.25,237.6300048828125,237.77999877929688,23123500.0 2022-11-18,241.22000122070312,243.74000549316406,239.02999877929688,243.50999450683594,27613500.0 2022-11-21,242.0500030517578,244.6699981689453,241.19000244140625,241.42999267578125,26394700.0 2022-11-22,245.02999877929688,245.30999755859375,240.7100067138672,243.58999633789062,19665700.0 2022-11-23,247.5800018310547,248.27999877929688,244.27000427246094,245.11000061035156,19508500.0 2022-11-25,247.49000549316406,248.6999969482422,246.72999572753906,247.30999755859375,9200800.0 2022-11-28,241.75999450683594,246.64999389648438,240.8000030517578,246.0800018310547,24778200.0 2022-11-29,240.3300018310547,242.7899932861328,238.2100067138672,241.39999389648438,17956300.0 2022-11-30,255.13999938964844,255.3300018310547,239.86000061035156,240.57000732421875,47594200.0 2022-12-01,254.69000244140625,256.1199951171875,250.9199981689453,253.8699951171875,26041500.0 2022-12-02,255.02000427246094,256.05999755859375,249.69000244140625,249.82000732421875,21528500.0 2022-12-05,250.1999969482422,253.82000732421875,248.05999755859375,252.00999450683594,23435300.0 2022-12-06,245.1199951171875,251.86000061035156,243.77999877929688,250.82000732421875,22463700.0 2022-12-07,244.3699951171875,246.16000366210938,242.2100067138672,244.8300018310547,20481500.0 2022-12-08,247.39999389648438,248.74000549316406,243.05999755859375,244.83999633789062,22611800.0 2022-12-09,245.4199981689453,248.30999755859375,244.16000366210938,244.6999969482422,20609700.0 2022-12-12,252.50999450683594,252.5399932861328,247.1699981689453,247.4499969482422,30665100.0 2022-12-13,256.9200134277344,263.9200134277344,253.07000732421875,261.69000244140625,42196900.0 2022-12-14,257.2200012207031,262.5899963378906,254.30999755859375,257.1300048828125,35410900.0 2022-12-15,249.00999450683594,254.1999969482422,247.33999633789062,253.72000122070312,35560400.0 2022-12-16,244.69000244140625,249.83999633789062,243.50999450683594,248.5500030517578,86102000.0 2022-12-19,240.4499969482422,245.2100067138672,238.7100067138672,244.86000061035156,29696400.0 2022-12-20,241.8000030517578,242.91000366210938,238.4199981689453,239.39999389648438,25150800.0 2022-12-21,244.42999267578125,245.6199951171875,240.11000061035156,241.69000244140625,23690600.0 2022-12-22,238.19000244140625,241.99000549316406,233.8699951171875,241.25999450683594,28651700.0 2022-12-23,238.72999572753906,238.8699951171875,233.94000244140625,236.11000061035156,21207000.0 2022-12-27,236.9600067138672,238.92999267578125,235.8300018310547,238.6999969482422,16688600.0 2022-12-28,234.52999877929688,239.72000122070312,234.1699981689453,236.88999938964844,17457100.0 2022-12-29,241.00999450683594,241.9199981689453,235.64999389648438,235.64999389648438,19770700.0 2022-12-30,239.82000732421875,239.9600067138672,236.66000366210938,238.2100067138672,21938500.0 2023-01-03,239.5800018310547,245.75,237.39999389648438,243.0800018310547,25740000.0 2023-01-04,229.10000610351562,232.8699951171875,225.9600067138672,232.27999877929688,50623400.0 2023-01-05,222.30999755859375,227.5500030517578,221.75999450683594,227.1999969482422,39585600.0 2023-01-06,224.92999267578125,225.75999450683594,219.35000610351562,223.0,43613600.0 2023-01-09,227.1199951171875,231.24000549316406,226.41000366210938,226.4499969482422,27369800.0 2023-01-10,228.85000610351562,231.30999755859375,227.3300018310547,227.75999450683594,27033900.0 2023-01-11,235.77000427246094,235.9499969482422,231.11000061035156,231.2899932861328,28669300.0 2023-01-12,238.50999450683594,239.89999389648438,233.55999755859375,235.25999450683594,27269500.0 2023-01-13,239.22999572753906,239.3699951171875,234.9199981689453,237.0,21333300.0 2023-01-17,240.35000610351562,240.91000366210938,237.08999633789062,237.97000122070312,29831300.0 2023-01-18,235.80999755859375,242.3800048828125,235.52000427246094,241.57000732421875,30028700.0 2023-01-19,231.92999267578125,235.52000427246094,230.67999267578125,233.77999877929688,28623000.0 2023-01-20,240.22000122070312,240.74000549316406,234.50999450683594,234.86000061035156,35389800.0 2023-01-23,242.5800018310547,245.1699981689453,239.64999389648438,241.10000610351562,31934000.0 2023-01-24,242.0399932861328,243.9499969482422,240.44000244140625,242.5,40234400.0 2023-01-25,240.61000061035156,243.3000030517578,230.89999389648438,234.47999572753906,66526600.0 2023-01-26,248.0,248.30999755859375,242.0,243.64999389648438,33454500.0 2023-01-27,248.16000366210938,249.8300018310547,246.8300018310547,248.99000549316406,26498900.0 2023-01-30,242.7100067138672,245.60000610351562,242.1999969482422,244.50999450683594,25867400.0 2023-01-31,247.80999755859375,247.9499969482422,242.9499969482422,243.4499969482422,26541100.0 2023-02-01,252.75,255.17999267578125,245.47000122070312,248.0,31259900.0 2023-02-02,264.6000061035156,264.69000244140625,257.25,258.82000732421875,39940400.0 2023-02-03,258.3500061035156,264.20001220703125,257.1000061035156,259.5400085449219,29077300.0 2023-02-06,256.7699890136719,258.29998779296875,254.77999877929688,257.44000244140625,22518000.0 2023-02-07,267.55999755859375,268.7699890136719,260.0799865722656,260.5299987792969,50841400.0 2023-02-08,266.7300109863281,276.760009765625,266.2099914550781,273.20001220703125,54686000.0 2023-02-09,263.6199951171875,273.9800109863281,262.79998779296875,273.79998779296875,42375100.0 2023-02-10,263.1000061035156,264.0899963378906,260.6600036621094,261.5299987792969,25818500.0 2023-02-13,271.32000732421875,274.6000061035156,267.1499938964844,267.6400146484375,44630900.0 2023-02-14,272.1700134277344,274.9700012207031,269.2799987792969,272.6700134277344,37047900.0 2023-02-15,269.32000732421875,270.7300109863281,266.17999267578125,268.32000732421875,28922400.0 2023-02-16,262.1499938964844,266.739990234375,261.8999938964844,264.0199890136719,29603600.0 2023-02-17,258.05999755859375,260.0899963378906,256.0,259.3900146484375,30000100.0 2023-02-21,252.6699981689453,255.49000549316406,251.58999633789062,254.47999572753906,28397400.0 2023-02-22,251.50999450683594,254.33999633789062,250.33999633789062,254.08999633789062,22491100.0 2023-02-23,254.77000427246094,256.8399963378906,250.47999572753906,255.55999755859375,29219100.0 2023-02-24,249.22000122070312,251.0,248.10000610351562,249.9600067138672,24990900.0 2023-02-27,250.16000366210938,252.82000732421875,249.38999938964844,252.4600067138672,21190000.0 2023-02-28,249.4199981689453,251.49000549316406,248.72999572753906,249.07000732421875,22491000.0 2023-03-01,246.27000427246094,250.92999267578125,245.7899932861328,250.75999450683594,27565300.0 2023-03-02,251.11000061035156,251.39999389648438,245.61000061035156,246.5500030517578,24808200.0 2023-03-03,255.2899932861328,255.6199951171875,251.38999938964844,252.19000244140625,30760100.0 2023-03-06,256.8699951171875,260.1199951171875,255.97999572753906,256.42999267578125,24109800.0 2023-03-07,254.14999389648438,257.69000244140625,253.38999938964844,256.29998779296875,21473200.0 2023-03-08,253.6999969482422,254.5399932861328,250.80999755859375,254.0399932861328,17340200.0 2023-03-09,252.32000732421875,259.55999755859375,251.5800018310547,255.82000732421875,26653400.0 2023-03-10,248.58999633789062,252.7899932861328,247.60000610351562,251.0800018310547,28333900.0 2023-03-13,253.9199981689453,257.9100036621094,245.72999572753906,247.39999389648438,33339700.0 2023-03-14,260.7900085449219,261.07000732421875,255.86000061035156,256.75,33620300.0 2023-03-15,265.44000244140625,266.4800109863281,259.2099914550781,259.9800109863281,46028000.0 2023-03-16,276.20001220703125,276.55999755859375,263.2799987792969,265.2099914550781,54768800.0 2023-03-17,279.42999267578125,283.3299865722656,276.32000732421875,278.260009765625,69527400.0 2023-03-20,272.2300109863281,277.4800109863281,269.8500061035156,276.9800109863281,43466600.0 2023-03-21,273.7799987792969,275.0,269.5199890136719,274.8800048828125,34558700.0 2023-03-22,272.2900085449219,281.0400085449219,272.17999267578125,273.3999938964844,34873300.0 2023-03-23,277.6600036621094,281.05999755859375,275.20001220703125,277.94000244140625,36610900.0 2023-03-24,280.57000732421875,280.6300048828125,275.2799987792969,277.239990234375,28172000.0 2023-03-27,276.3800048828125,281.4599914550781,275.5199890136719,280.5,26840200.0 2023-03-28,275.2300109863281,276.1400146484375,272.04998779296875,275.7900085449219,21878600.0 2023-03-29,280.510009765625,281.1400146484375,278.4100036621094,278.9599914550781,25087000.0 2023-03-30,284.04998779296875,284.4599914550781,281.4800109863281,284.2300109863281,25053400.0 2023-03-31,288.29998779296875,289.2699890136719,283.0,283.7300109863281,32766000.0 2023-04-03,287.2300109863281,288.2699890136719,283.95001220703125,286.5199890136719,24883300.0 2023-04-04,287.17999267578125,290.45001220703125,285.6700134277344,287.2300109863281,25824300.0 2023-04-05,284.3399963378906,287.1499938964844,282.9200134277344,285.8500061035156,22064800.0 2023-04-06,291.6000061035156,292.0799865722656,282.0299987792969,283.2099914550781,29770300.0 2023-04-10,289.3900146484375,289.6000061035156,284.7099914550781,289.2099914550781,23103000.0 2023-04-11,282.8299865722656,285.9800109863281,281.6400146484375,285.75,27276600.0 2023-04-12,283.489990234375,287.010009765625,281.9599914550781,284.7900085449219,27403400.0 2023-04-13,289.8399963378906,289.8999938964844,283.1700134277344,283.5899963378906,24222700.0 2023-04-14,286.1400146484375,288.4800109863281,283.69000244140625,287.0,20987900.0 2023-04-17,288.79998779296875,291.6000061035156,286.1600036621094,289.92999267578125,23836200.0 2023-04-18,288.3699951171875,291.760009765625,287.010009765625,291.57000732421875,20161800.0 2023-04-19,288.45001220703125,289.04998779296875,284.5400085449219,285.989990234375,17150300.0 2023-04-20,286.1099853515625,289.0299987792969,285.0799865722656,285.25,23244400.0 2023-04-21,285.760009765625,286.2699890136719,283.05999755859375,285.010009765625,21676400.0 2023-04-24,281.7699890136719,284.95001220703125,278.7200012207031,282.0899963378906,26611000.0 2023-04-25,275.4200134277344,281.6000061035156,275.3699951171875,279.510009765625,45772200.0 2023-04-26,295.3699951171875,299.57000732421875,292.7300109863281,296.70001220703125,64599200.0 2023-04-27,304.8299865722656,305.20001220703125,295.25,295.9700012207031,46462600.0 2023-04-28,307.260009765625,308.92999267578125,303.30999755859375,304.010009765625,36446700.0 2023-05-01,305.55999755859375,308.6000061035156,305.1499938964844,306.9700012207031,21294100.0 2023-05-02,305.4100036621094,309.17999267578125,303.9100036621094,307.760009765625,26404400.0 2023-05-03,304.3999938964844,308.6099853515625,304.0899963378906,306.6199951171875,22360800.0 2023-05-04,305.4100036621094,307.760009765625,303.3999938964844,306.239990234375,22519900.0 2023-05-05,310.6499938964844,311.9700012207031,304.2699890136719,305.7200012207031,28181200.0 2023-05-08,308.6499938964844,310.20001220703125,306.0899963378906,310.1300048828125,21318600.0 2023-05-09,307.0,310.0400085449219,306.30999755859375,308.0,21340800.0 2023-05-10,312.30999755859375,313.0,307.6700134277344,308.6199951171875,30078000.0 2023-05-11,310.1099853515625,311.1199951171875,306.260009765625,310.1000061035156,31680200.0 2023-05-12,308.9700012207031,310.6499938964844,306.6000061035156,310.54998779296875,19758100.0 2023-05-15,309.4599914550781,309.8999938964844,307.5899963378906,309.1000061035156,16336500.0 2023-05-16,311.739990234375,313.7099914550781,309.8299865722656,309.8299865722656,26730300.0 2023-05-17,314.0,314.42999267578125,310.739990234375,312.2900085449219,24315000.0 2023-05-18,318.5199890136719,319.0400085449219,313.7200012207031,314.5299987792969,27276000.0 2023-05-19,318.3399963378906,318.75,316.3699951171875,316.739990234375,27529500.0 2023-05-22,321.17999267578125,322.5899963378906,318.010009765625,318.6000061035156,24115700.0 2023-05-23,315.260009765625,322.7200012207031,315.25,320.0299987792969,30797200.0 2023-05-24,313.8500061035156,316.5,312.6099853515625,314.7300109863281,23384900.0 2023-05-25,325.9200134277344,326.8999938964844,320.0,323.239990234375,43301700.0 2023-05-26,332.8900146484375,333.3999938964844,323.8800048828125,324.0199890136719,36630600.0 2023-05-30,331.2099914550781,335.739990234375,330.5199890136719,335.2300109863281,29503100.0 2023-05-31,328.3900146484375,335.94000244140625,327.3299865722656,332.2900085449219,45950600.0 2023-06-01,332.5799865722656,333.5299987792969,324.7200012207031,325.92999267578125,26773900.0 2023-06-02,335.3999938964844,337.5,332.54998779296875,334.25,25864000.0 2023-06-05,335.94000244140625,338.55999755859375,334.6600036621094,335.2200012207031,21307100.0 2023-06-06,333.67999267578125,335.3699951171875,332.1700134277344,335.3299865722656,20396200.0 2023-06-07,323.3800048828125,334.489990234375,322.5,331.6499938964844,40717100.0 2023-06-08,325.260009765625,326.6400146484375,323.3500061035156,323.94000244140625,23277700.0 2023-06-09,326.7900085449219,329.989990234375,324.4100036621094,324.989990234375,22514900.0 2023-06-12,331.8500061035156,332.1000061035156,325.1600036621094,328.5799865722656,24260300.0 2023-06-13,334.2900085449219,336.9800109863281,330.3900146484375,334.4700012207031,22951300.0 2023-06-14,337.3399963378906,339.0400085449219,332.80999755859375,334.3399963378906,26003800.0 2023-06-15,348.1000061035156,349.8399963378906,337.20001220703125,337.4800109863281,38899100.0 2023-06-16,342.3299865722656,351.4700012207031,341.95001220703125,351.32000732421875,46533600.0 2023-06-20,338.04998779296875,342.0799865722656,335.8599853515625,339.30999755859375,26375400.0 2023-06-21,333.55999755859375,337.7300109863281,332.07000732421875,336.3699951171875,25117800.0 2023-06-22,339.7099914550781,340.1199951171875,333.3399963378906,334.1199951171875,23556800.0 2023-06-23,335.0199890136719,337.9599914550781,333.45001220703125,334.3599853515625,23084700.0 2023-06-26,328.6000061035156,336.1099853515625,328.489990234375,333.7200012207031,21520600.0 2023-06-27,334.57000732421875,336.1499938964844,329.29998779296875,331.8599853515625,24354100.0 2023-06-28,335.8500061035156,337.9800109863281,333.80999755859375,334.6600036621094,20259500.0 2023-06-29,335.04998779296875,336.1099853515625,332.6199951171875,334.7099914550781,16997000.0 2023-06-30,340.5400085449219,342.7300109863281,337.20001220703125,337.75,26823800.0 2023-07-03,337.989990234375,340.8999938964844,336.57000732421875,339.19000244140625,12508700.0 2023-07-05,338.1499938964844,341.6499938964844,334.7300109863281,335.0899963378906,18172400.0 2023-07-06,341.2699890136719,342.989990234375,335.5,337.29998779296875,28161200.0 2023-07-07,337.2200012207031,341.7900085449219,337.0,339.32000732421875,21185300.0 2023-07-10,331.8299865722656,335.2300109863281,327.5899963378906,334.6000061035156,32791400.0 2023-07-11,332.4700012207031,332.8599853515625,327.0,331.05999755859375,26698200.0 2023-07-12,337.20001220703125,341.6499938964844,335.6700134277344,336.6000061035156,29995300.0 2023-07-13,342.6600036621094,343.739990234375,339.0199890136719,339.55999755859375,20567200.0 2023-07-14,345.239990234375,351.42999267578125,344.30999755859375,347.5899963378906,28302200.0 2023-07-17,345.7300109863281,346.989990234375,342.20001220703125,345.67999267578125,20363900.0 2023-07-18,359.489990234375,366.7799987792969,342.1700134277344,345.8299865722656,64872700.0 2023-07-19,355.0799865722656,362.4599914550781,352.44000244140625,361.75,39732900.0 2023-07-20,346.8699951171875,357.9700012207031,345.3699951171875,353.57000732421875,33778400.0 2023-07-21,343.7699890136719,350.29998779296875,339.8299865722656,349.1499938964844,69368900.0 2023-07-24,345.1099853515625,346.9200134277344,342.30999755859375,345.8500061035156,26678100.0 2023-07-25,350.9800109863281,351.8900146484375,345.07000732421875,347.1099853515625,41637700.0 2023-07-26,337.7699890136719,344.6700134277344,333.1099853515625,341.44000244140625,58383700.0 2023-07-27,330.7200012207031,341.3299865722656,329.04998779296875,340.4800109863281,39635300.0 2023-07-28,338.3699951171875,340.010009765625,333.1700134277344,333.6700134277344,28484900.0 2023-07-31,335.9200134277344,337.70001220703125,333.3599853515625,336.9200134277344,25446000.0 2023-08-01,336.3399963378906,338.5400085449219,333.70001220703125,335.19000244140625,18311900.0 2023-08-02,327.5,333.6300048828125,326.3599853515625,333.6300048828125,27761300.0 2023-08-03,326.6600036621094,329.8800048828125,325.95001220703125,326.0,18253700.0 2023-08-04,327.7799987792969,335.1400146484375,327.239990234375,331.8800048828125,23727700.0 2023-08-07,330.1099853515625,331.1099853515625,327.5199890136719,328.3699951171875,17741500.0 2023-08-08,326.04998779296875,328.75,323.0,326.9599914550781,22327600.0 2023-08-09,322.2300109863281,327.1099853515625,321.04998779296875,326.4700012207031,22373300.0 2023-08-10,322.92999267578125,328.260009765625,321.17999267578125,326.0199890136719,20113700.0 2023-08-11,321.010009765625,322.4100036621094,319.2099914550781,320.260009765625,24342600.0 2023-08-14,324.0400085449219,324.05999755859375,320.0799865722656,321.3900146484375,18836100.0 2023-08-15,321.8599853515625,325.0899963378906,320.8999938964844,323.0,16966300.0 2023-08-16,320.3999938964844,324.4200134277344,319.79998779296875,320.79998779296875,20698900.0 2023-08-17,316.8800048828125,321.8699951171875,316.2099914550781,320.5400085449219,21257200.0 2023-08-18,316.4800109863281,318.3800048828125,311.54998779296875,314.489990234375,24744800.0 2023-08-21,321.8800048828125,322.7699890136719,317.0400085449219,317.92999267578125,24040000.0 2023-08-22,322.4599914550781,326.0799865722656,321.4599914550781,325.5,16102000.0 2023-08-23,327.0,329.20001220703125,323.4599914550781,323.82000732421875,21166400.0 2023-08-24,319.9700012207031,332.9800109863281,319.9599914550781,332.8500061035156,23281400.0 2023-08-25,322.9800109863281,325.3599853515625,318.79998779296875,321.4700012207031,21684100.0 2023-08-28,323.70001220703125,326.1499938964844,321.7200012207031,325.6600036621094,14808500.0 2023-08-29,328.4100036621094,328.9800109863281,321.8800048828125,321.8800048828125,19284600.0 2023-08-30,328.7900085449219,329.80999755859375,326.45001220703125,328.6700134277344,15222100.0 2023-08-31,327.760009765625,330.9100036621094,326.7799987792969,329.20001220703125,26411000.0 2023-09-01,328.6600036621094,331.989990234375,326.7799987792969,331.30999755859375,14931200.0 2023-09-05,333.54998779296875,334.8500061035156,328.6600036621094,329.0,18553900.0 2023-09-06,332.8800048828125,334.4599914550781,330.17999267578125,333.3800048828125,17535800.0 2023-09-07,329.9100036621094,333.0799865722656,329.0299987792969,331.2900085449219,18381000.0 2023-09-08,334.2699890136719,336.1600036621094,329.4599914550781,330.0899963378906,19530100.0 2023-09-11,337.94000244140625,338.4200134277344,335.42999267578125,337.239990234375,16583300.0 2023-09-12,331.7699890136719,336.7900085449219,331.4800109863281,335.82000732421875,17565500.0 2023-09-13,336.05999755859375,336.8500061035156,331.1700134277344,331.30999755859375,16544400.0 2023-09-14,338.70001220703125,340.8599853515625,336.57000732421875,339.1499938964844,20267000.0 2023-09-15,330.2200012207031,337.3999938964844,329.6499938964844,336.9200134277344,37666900.0 2023-09-18,329.05999755859375,330.3999938964844,326.3599853515625,327.79998779296875,16834200.0 2023-09-19,328.6499938964844,329.3900146484375,324.510009765625,326.1700134277344,16505900.0 2023-09-20,320.7699890136719,329.5899963378906,320.510009765625,329.510009765625,21436500.0 2023-09-21,319.5299987792969,325.3500061035156,315.0,319.260009765625,35529500.0 2023-09-22,317.010009765625,321.45001220703125,316.1499938964844,321.32000732421875,21447900.0 2023-09-25,317.5400085449219,317.6700134277344,315.0,316.5899963378906,17836000.0 2023-09-26,312.1400146484375,315.8800048828125,310.0199890136719,315.1300048828125,26297600.0 2023-09-27,312.7900085449219,314.29998779296875,309.69000244140625,312.29998779296875,19410100.0 2023-09-28,313.6400146484375,315.4800109863281,309.45001220703125,310.989990234375,19683600.0 2023-09-29,315.75,319.4700012207031,314.9800109863281,317.75,24140300.0 2023-10-02,321.79998779296875,321.8900146484375,315.17999267578125,316.2799987792969,20570000.0 2023-10-03,313.3900146484375,321.3900146484375,311.2099914550781,320.8299865722656,21033500.0 2023-10-04,318.9599914550781,320.0400085449219,314.0,314.0299987792969,20720100.0 2023-10-05,319.3599853515625,319.9800109863281,314.8999938964844,319.0899963378906,16965600.0 2023-10-06,327.260009765625,329.19000244140625,316.29998779296875,316.54998779296875,25645500.0 2023-10-09,329.82000732421875,330.29998779296875,323.17999267578125,324.75,19891200.0 2023-10-10,328.3900146484375,331.1000061035156,327.6700134277344,330.9599914550781,20557100.0 2023-10-11,332.4200134277344,332.82000732421875,329.1400146484375,331.2099914550781,20063200.0 2023-10-12,331.1600036621094,333.6300048828125,328.7200012207031,330.57000732421875,19313100.0 2023-10-13,327.7300109863281,333.8299865722656,326.3599853515625,332.3800048828125,21072400.0 2023-10-16,332.6400146484375,336.1400146484375,330.6000061035156,331.04998779296875,22158000.0 2023-10-17,332.05999755859375,333.4599914550781,327.4100036621094,329.5899963378906,18338500.0 2023-10-18,330.1099853515625,335.5899963378906,328.29998779296875,332.489990234375,23153600.0 2023-10-19,331.32000732421875,336.8800048828125,330.9100036621094,332.1499938964844,25052100.0 2023-10-20,326.6700134277344,331.9200134277344,325.45001220703125,331.7200012207031,25012600.0 2023-10-23,329.32000732421875,332.7300109863281,324.3900146484375,325.4700012207031,24374700.0 2023-10-24,330.5299987792969,331.8399963378906,327.6000061035156,331.29998779296875,31153600.0 2023-10-25,340.6700134277344,346.20001220703125,337.6199951171875,345.0199890136719,55053800.0 2023-10-26,327.8900146484375,341.6300048828125,326.94000244140625,340.5400085449219,37828500.0 2023-10-27,329.80999755859375,336.7200012207031,328.3999938964844,330.42999267578125,29856500.0 2023-10-30,337.30999755859375,339.45001220703125,331.8299865722656,333.4100036621094,22828100.0 2023-10-31,338.1099853515625,339.0,334.69000244140625,338.8500061035156,20265300.0 2023-11-01,346.07000732421875,347.4200134277344,339.6499938964844,339.7900085449219,28158800.0 2023-11-02,348.32000732421875,348.8299865722656,344.7699890136719,347.239990234375,24348100.0 2023-11-03,352.79998779296875,354.3900146484375,347.3299865722656,349.6300048828125,23624000.0 2023-11-06,356.5299987792969,357.5400085449219,353.3500061035156,353.45001220703125,23828300.0 2023-11-07,360.5299987792969,362.4599914550781,357.6300048828125,359.3999938964844,25833900.0 2023-11-08,363.20001220703125,363.8699951171875,360.54998779296875,361.67999267578125,26767800.0 2023-11-09,360.69000244140625,364.7900085449219,360.3599853515625,362.29998779296875,24847300.0 2023-11-10,369.6700134277344,370.1000061035156,361.07000732421875,361.489990234375,28042100.0 2023-11-13,366.67999267578125,368.4700012207031,365.8999938964844,368.2200012207031,19986500.0 2023-11-14,370.2699890136719,371.95001220703125,367.3500061035156,371.010009765625,27683900.0 2023-11-15,369.6700134277344,373.1300048828125,367.1099853515625,371.2799987792969,26860100.0 2023-11-16,376.1700134277344,376.3500061035156,370.17999267578125,370.9599914550781,27182300.0 2023-11-17,369.8500061035156,374.3699951171875,367.0,373.6099853515625,40157000.0 2023-11-20,377.44000244140625,378.8699951171875,371.0,371.2200012207031,52465100.0 2023-11-21,373.07000732421875,376.2200012207031,371.1199951171875,375.6700134277344,28423100.0 2023-11-22,377.8500061035156,379.7900085449219,374.9700012207031,378.0,23345300.0 2023-11-24,377.42999267578125,377.9700012207031,375.1400146484375,377.3299865722656,10176600.0 2023-11-27,378.6099853515625,380.6400146484375,376.20001220703125,376.7799987792969,22179200.0 2023-11-28,382.70001220703125,383.0,378.1600036621094,378.3500061035156,20453100.0 2023-11-29,378.8500061035156,384.29998779296875,377.44000244140625,383.760009765625,28963400.0 2023-11-30,378.9100036621094,380.0899963378906,375.4700012207031,378.489990234375,30554400.0 2023-12-01,374.510009765625,378.1600036621094,371.30999755859375,376.760009765625,33020400.0 2023-12-04,369.1400146484375,369.5199890136719,362.8999938964844,369.1000061035156,32063300.0 2023-12-05,372.5199890136719,373.0799865722656,365.6199951171875,366.45001220703125,23065000.0 2023-12-06,368.79998779296875,374.17999267578125,368.0299987792969,373.5400085449219,21182100.0 2023-12-07,370.95001220703125,371.45001220703125,366.32000732421875,368.2300109863281,23118900.0 2023-12-08,374.2300109863281,374.4599914550781,368.2300109863281,369.20001220703125,20144800.0 2023-12-11,371.29998779296875,371.6000061035156,366.1000061035156,368.4800109863281,27708800.0 2023-12-12,374.3800048828125,374.4200134277344,370.4599914550781,370.8500061035156,24838300.0 2023-12-13,374.3699951171875,377.6400146484375,370.7699890136719,376.0199890136719,30955500.0 2023-12-14,365.92999267578125,373.760009765625,364.1300048828125,373.30999755859375,43277500.0 2023-12-15,370.7300109863281,372.3999938964844,366.2799987792969,366.8500061035156,78478200.0 2023-12-18,372.6499938964844,373.0,368.67999267578125,369.45001220703125,21802900.0 2023-12-19,373.260009765625,373.260009765625,369.8399963378906,371.489990234375,20603700.0 2023-12-20,370.6199951171875,376.0299987792969,370.5299987792969,375.0,26316700.0 2023-12-21,373.5400085449219,374.4100036621094,370.0400085449219,372.55999755859375,17708000.0 2023-12-22,374.5799865722656,375.17999267578125,372.7099914550781,373.67999267578125,17091100.0 2023-12-26,374.6600036621094,376.94000244140625,373.5,375.0,12673100.0 2023-12-27,374.07000732421875,375.05999755859375,372.80999755859375,373.69000244140625,14905400.0 2023-12-28,375.2799987792969,376.4599914550781,374.1600036621094,375.3699951171875,14327000.0 2023-12-29,376.0400085449219,377.1600036621094,373.4800109863281,376.0,18723000.0 2024-01-02,370.8699951171875,375.8999938964844,366.7699890136719,373.8599853515625,25258600.0 2024-01-03,370.6000061035156,373.260009765625,368.510009765625,369.010009765625,23083500.0 2024-01-04,367.94000244140625,373.1000061035156,367.1700134277344,370.6700134277344,20901500.0 2024-01-05,367.75,372.05999755859375,366.5,368.9700012207031,20987000.0 2024-01-08,374.69000244140625,375.20001220703125,369.010009765625,369.29998779296875,23134000.0 2024-01-09,375.7900085449219,375.989990234375,371.19000244140625,372.010009765625,20830000.0 2024-01-10,382.7699890136719,384.1700134277344,376.32000732421875,376.3699951171875,25514200.0 2024-01-11,384.6300048828125,390.67999267578125,380.3800048828125,386.0,27850800.0 2024-01-12,388.4700012207031,388.67999267578125,384.6499938964844,385.489990234375,21645700.0 2024-01-16,390.2699890136719,394.0299987792969,387.6199951171875,393.6600036621094,27202300.0 2024-01-17,389.4700012207031,390.1099853515625,384.80999755859375,387.9800109863281,22234100.0 2024-01-18,393.8699951171875,393.989990234375,390.1199951171875,391.7200012207031,23392100.0 2024-01-19,398.6700134277344,398.6700134277344,393.5,395.760009765625,29272000.0 2024-01-22,396.510009765625,400.6199951171875,393.5899963378906,400.0199890136719,27016900.0 2024-01-23,398.8999938964844,399.3800048828125,393.92999267578125,395.75,20525900.0 2024-01-24,402.55999755859375,405.6300048828125,400.45001220703125,401.5400085449219,24867000.0 2024-01-25,404.8699951171875,407.010009765625,402.5299987792969,404.32000732421875,21021200.0 2024-01-26,403.92999267578125,406.1700134277344,402.42999267578125,404.3699951171875,17803300.0 2024-01-29,409.7200012207031,409.9800109863281,404.3299865722656,406.05999755859375,24510200.0 2024-01-30,408.5899963378906,413.04998779296875,406.45001220703125,412.260009765625,33477600.0 2024-01-31,397.5799865722656,415.32000732421875,397.2099914550781,406.9599914550781,47871100.0 2024-02-01,403.7799987792969,408.0,401.79998779296875,401.8299865722656,30657700.0 2024-02-02,411.2200012207031,412.6499938964844,403.55999755859375,403.80999755859375,28245000.0 2024-02-05,405.6499938964844,411.1600036621094,403.989990234375,409.8999938964844,25352300.0 2024-02-06,405.489990234375,407.9700012207031,402.9100036621094,405.8800048828125,18382600.0 2024-02-07,414.04998779296875,414.29998779296875,407.3999938964844,407.44000244140625,22340500.0 2024-02-08,414.1099853515625,415.55999755859375,412.5299987792969,414.04998779296875,21225300.0 2024-02-09,420.54998779296875,420.82000732421875,415.0899963378906,415.25,22032800.0 2024-02-12,415.260009765625,420.739990234375,414.75,420.55999755859375,21202900.0 2024-02-13,406.32000732421875,410.07000732421875,403.3900146484375,404.94000244140625,27824900.0 2024-02-14,409.489990234375,409.8399963378906,404.57000732421875,408.07000732421875,20401200.0 2024-02-15,406.55999755859375,409.1300048828125,404.2900085449219,408.1400146484375,21825500.0 2024-02-16,404.05999755859375,408.2900085449219,403.44000244140625,407.9599914550781,22281100.0 2024-02-20,402.7900085449219,404.489990234375,398.010009765625,403.239990234375,24307900.0 2024-02-21,402.17999267578125,402.2900085449219,397.2200012207031,400.1700134277344,18631100.0 2024-02-22,411.6499938964844,412.8299865722656,408.57000732421875,410.19000244140625,27009900.0 2024-02-23,410.3399963378906,415.8599853515625,408.9700012207031,415.6700134277344,16295900.0 2024-02-26,407.5400085449219,412.1600036621094,407.3599853515625,411.4599914550781,16193500.0 2024-02-27,407.4800109863281,408.32000732421875,403.8500061035156,407.989990234375,14835800.0 2024-02-28,407.7200012207031,409.29998779296875,405.32000732421875,408.17999267578125,13183100.0 2024-02-29,413.6400146484375,414.20001220703125,405.9200134277344,408.6400146484375,31947300.0 2024-03-01,415.5,415.8699951171875,410.8800048828125,411.2699890136719,17800300.0 2024-03-04,414.9200134277344,417.3500061035156,412.32000732421875,413.44000244140625,17596000.0 2024-03-05,402.6499938964844,414.25,400.6400146484375,413.9599914550781,26919200.0 2024-03-06,402.0899963378906,405.1600036621094,398.3900146484375,402.9700012207031,22344100.0 2024-03-07,409.1400146484375,409.7799987792969,402.239990234375,406.1199951171875,18718500.0 2024-03-08,406.2200012207031,410.4200134277344,404.3299865722656,407.9599914550781,17971700.0 2024-03-11,404.5199890136719,405.67999267578125,401.260009765625,403.760009765625,16120800.0 2024-03-12,415.2799987792969,415.57000732421875,406.7900085449219,407.6199951171875,22457000.0 2024-03-13,415.1000061035156,418.17999267578125,411.45001220703125,418.1000061035156,17115900.0 2024-03-14,425.2200012207031,427.82000732421875,417.989990234375,420.239990234375,34157300.0 2024-03-15,416.4200134277344,422.6000061035156,412.7900085449219,419.2900085449219,45049800.0 2024-03-18,417.32000732421875,420.7300109863281,413.7799987792969,414.25,20106000.0 2024-03-19,421.4100036621094,421.6700134277344,415.54998779296875,417.8299865722656,19837900.0 2024-03-20,425.2300109863281,425.9599914550781,420.6600036621094,422.0,17860100.0 2024-03-21,429.3699951171875,430.82000732421875,427.1600036621094,429.8299865722656,21296200.0 2024-03-22,428.739990234375,429.8599853515625,426.07000732421875,429.70001220703125,17636500.0 2024-03-25,422.8599853515625,427.4100036621094,421.6099853515625,425.239990234375,18060500.0 2024-03-26,421.6499938964844,425.989990234375,421.3500061035156,425.6099853515625,16725600.0 2024-03-27,421.42999267578125,424.45001220703125,419.010009765625,424.44000244140625,16705000.0 2024-03-28,420.7200012207031,421.8699951171875,419.1199951171875,420.9599914550781,21871200.0 2024-04-01,424.57000732421875,427.8900146484375,422.2200012207031,423.95001220703125,16316000.0 2024-04-02,421.44000244140625,422.3800048828125,417.8399963378906,420.1099853515625,17912000.0 2024-04-03,420.45001220703125,423.260009765625,419.0899963378906,419.7300109863281,16502300.0 2024-04-04,417.8800048828125,428.6700134277344,417.57000732421875,424.989990234375,19370900.0 2024-04-05,425.5199890136719,426.510009765625,418.32000732421875,420.010009765625,16544300.0 2024-04-08,424.5899963378906,427.2799987792969,423.29998779296875,425.1700134277344,14272400.0 2024-04-09,426.2799987792969,427.739990234375,421.6199951171875,426.44000244140625,12512300.0 2024-04-10,423.260009765625,424.0299987792969,419.70001220703125,422.19000244140625,16216600.0 2024-04-11,427.92999267578125,429.3699951171875,422.3599853515625,425.82000732421875,17966400.0 2024-04-12,421.8999938964844,425.17999267578125,419.7699890136719,424.04998779296875,19232100.0 2024-04-15,413.6400146484375,426.82000732421875,413.42999267578125,426.6000061035156,20273500.0 2024-04-16,414.5799865722656,418.3999938964844,413.7300109863281,414.57000732421875,16765600.0 2024-04-17,411.8399963378906,418.8800048828125,410.3299865722656,417.25,15855500.0 2024-04-18,404.2699890136719,411.8900146484375,403.95001220703125,410.6300048828125,21029900.0 2024-04-19,399.1199951171875,405.4800109863281,397.7699890136719,404.0299987792969,30276500.0 2024-04-22,400.9599914550781,402.8500061035156,395.75,400.0799865722656,20286900.0 2024-04-23,407.57000732421875,408.20001220703125,403.05999755859375,404.239990234375,15734500.0 2024-04-24,409.05999755859375,412.4700012207031,406.7799987792969,409.55999755859375,15065300.0 2024-04-25,399.0400085449219,399.8900146484375,388.0299987792969,394.0299987792969,40586500.0 2024-04-26,406.32000732421875,413.0,405.760009765625,412.1700134277344,29694700.0 2024-04-29,402.25,406.32000732421875,399.19000244140625,405.25,19582100.0 2024-04-30,389.3299865722656,402.1600036621094,389.1700134277344,401.489990234375,28781400.0 2024-05-01,394.94000244140625,401.7200012207031,390.30999755859375,392.6099853515625,23562500.0 2024-05-02,397.8399963378906,399.92999267578125,394.6499938964844,397.6600036621094,17709400.0 2024-05-03,406.6600036621094,407.1499938964844,401.8599853515625,402.2799987792969,17446700.0 2024-05-06,413.5400085449219,413.92999267578125,406.3699951171875,408.760009765625,16996600.0 2024-05-07,409.3399963378906,414.6700134277344,409.0899963378906,414.6600036621094,20018200.0 2024-05-08,410.5400085449219,412.2300109863281,406.7099914550781,408.1700134277344,11792300.0 2024-05-09,412.32000732421875,412.7200012207031,409.1000061035156,410.57000732421875,14689700.0 2024-05-10,414.739990234375,415.3800048828125,411.79998779296875,412.94000244140625,13402300.0 2024-05-13,413.7200012207031,418.3500061035156,410.82000732421875,418.010009765625,15440200.0 2024-05-14,416.55999755859375,417.489990234375,411.54998779296875,412.0199890136719,15109300.0 2024-05-15,423.0799865722656,423.80999755859375,417.2699890136719,417.8999938964844,22239500.0 2024-05-16,420.989990234375,425.4200134277344,420.3500061035156,421.79998779296875,17530100.0 2024-05-17,420.2099914550781,422.9200134277344,418.0299987792969,422.5400085449219,15352200.0 2024-05-20,425.3399963378906,426.7699890136719,419.989990234375,420.2099914550781,16272100.0 2024-05-21,429.0400085449219,432.9700012207031,424.8500061035156,426.8299865722656,21453300.0 2024-05-22,430.5199890136719,432.4100036621094,427.1300048828125,430.0899963378906,18073700.0 2024-05-23,427.0,433.6000061035156,425.4200134277344,432.9700012207031,17211700.0 2024-05-24,430.1600036621094,431.05999755859375,424.4100036621094,427.19000244140625,11845800.0 2024-05-28,430.32000732421875,430.82000732421875,426.6000061035156,429.6300048828125,15718000.0 2024-05-29,429.1700134277344,430.94000244140625,425.69000244140625,425.69000244140625,15517100.0 2024-05-30,414.6700134277344,424.29998779296875,414.239990234375,424.29998779296875,28424800.0 2024-05-31,415.1300048828125,416.75,404.510009765625,416.75,47995300.0 2024-06-03,413.5199890136719,416.42999267578125,408.9200134277344,415.5299987792969,17484700.0 2024-06-04,416.07000732421875,416.44000244140625,409.67999267578125,412.42999267578125,14348900.0 2024-06-05,424.010009765625,424.0799865722656,416.29998779296875,417.80999755859375,16988000.0 2024-06-06,424.5199890136719,425.30999755859375,420.5799865722656,424.010009765625,14861300.0 2024-06-07,423.8500061035156,426.2799987792969,423.0,426.20001220703125,13621700.0 2024-06-10,427.8699951171875,428.0799865722656,423.8900146484375,424.70001220703125,14003000.0 2024-06-11,432.67999267578125,432.82000732421875,425.25,425.4800109863281,14551100.0 2024-06-12,441.05999755859375,443.3999938964844,433.25,435.32000732421875,22366200.0 2024-06-13,441.5799865722656,443.3900146484375,439.3699951171875,440.8500061035156,15960600.0 2024-06-14,442.57000732421875,443.1400146484375,436.7200012207031,438.2799987792969,13582000.0 2024-06-17,448.3699951171875,450.94000244140625,440.7200012207031,442.5899963378906,20790000.0 2024-06-18,446.3399963378906,450.1400146484375,444.8900146484375,449.7099914550781,17112500.0 2024-06-20,445.70001220703125,446.5299987792969,441.2699890136719,446.29998779296875,19877400.0 2024-06-21,449.7799987792969,450.5799865722656,446.510009765625,447.3800048828125,34486200.0 2024-06-24,447.6700134277344,452.75,446.4100036621094,449.79998779296875,15913700.0 2024-06-25,450.95001220703125,451.4200134277344,446.75,448.25,16747500.0 2024-06-26,452.1600036621094,453.6000061035156,448.19000244140625,449.0,16507000.0 2024-06-27,452.8500061035156,456.1700134277344,451.7699890136719,452.17999267578125,14806300.0 2024-06-28,446.95001220703125,455.3800048828125,446.4100036621094,453.07000732421875,28362300.0 2024-07-01,456.7300109863281,457.3699951171875,445.6600036621094,448.6600036621094,17662800.0 2024-07-02,459.2799987792969,459.5899963378906,453.1099853515625,453.20001220703125,13979800.0 2024-07-03,460.7699890136719,461.0199890136719,457.8800048828125,458.19000244140625,9932800.0 2024-07-05,467.55999755859375,468.3500061035156,458.9700012207031,459.6099853515625,16000300.0 2024-07-08,466.239990234375,467.70001220703125,464.4599914550781,466.54998779296875,12962300.0 2024-07-09,459.5400085449219,467.3299865722656,458.0,467.0,17207200.0 2024-07-10,466.25,466.4599914550781,458.8599853515625,461.2200012207031,18196100.0 2024-07-11,454.70001220703125,464.7799987792969,451.54998779296875,462.9800109863281,23111200.0 2024-07-12,453.54998779296875,456.3599853515625,450.6499938964844,454.3299865722656,16324300.0 2024-07-15,453.9599914550781,457.260009765625,451.42999267578125,453.29998779296875,14429400.0 2024-07-16,449.5199890136719,454.29998779296875,446.6600036621094,454.2200012207031,17175700.0 2024-07-17,443.5199890136719,444.8500061035156,439.17999267578125,442.5899963378906,21778000.0 2024-07-18,440.3699951171875,444.6499938964844,434.3999938964844,444.3399963378906,20794800.0 2024-07-19,437.1099853515625,441.1400146484375,432.0,433.1000061035156,20940400.0 2024-07-22,442.94000244140625,444.6000061035156,438.9100036621094,441.7900085449219,15808800.0 2024-07-23,444.8500061035156,448.3900146484375,443.1000061035156,443.8999938964844,13107100.0 2024-07-24,428.8999938964844,441.4800109863281,427.5899963378906,440.45001220703125,26805800.0 2024-07-25,418.3999938964844,429.79998779296875,417.510009765625,428.79998779296875,29943800.0 2024-07-26,425.2699890136719,428.9200134277344,417.2699890136719,418.20001220703125,23583800.0 2024-07-29,426.7300109863281,432.1499938964844,424.70001220703125,431.5799865722656,15125800.0 2024-07-30,422.9200134277344,429.04998779296875,417.3599853515625,427.7200012207031,32687600.0 2024-07-31,418.3500061035156,421.7799987792969,412.2099914550781,420.5,42891400.0 2024-08-01,417.1099853515625,427.4599914550781,413.0899963378906,420.7900085449219,30296400.0 2024-08-02,408.489990234375,415.0,404.3399963378906,412.489990234375,29437900.0 2024-08-05,395.1499938964844,401.0400085449219,385.5799865722656,389.1700134277344,40709200.0 2024-08-06,399.6099853515625,405.6700134277344,398.5,400.0,24946500.0 2024-08-07,398.42999267578125,410.0799865722656,397.4700012207031,408.6400146484375,20650900.0 2024-08-08,402.69000244140625,405.8599853515625,399.94000244140625,402.44000244140625,20203000.0 2024-08-09,406.0199890136719,408.04998779296875,402.260009765625,404.0299987792969,19276700.0 2024-08-12,406.80999755859375,408.760009765625,404.239990234375,407.05999755859375,16762900.0 2024-08-13,414.010009765625,414.95001220703125,409.57000732421875,409.5899963378906,19414300.0 2024-08-14,416.8599853515625,417.7200012207031,412.45001220703125,414.79998779296875,18267000.0 2024-08-15,421.0299987792969,421.1099853515625,417.6600036621094,419.79998779296875,20752100.0 2024-08-16,418.4700012207031,421.3399963378906,417.29998779296875,420.6000061035156,22775600.0 2024-08-19,421.5299987792969,421.75,416.4599914550781,418.9599914550781,15234000.0 2024-08-20,424.79998779296875,425.8599853515625,421.6400146484375,421.70001220703125,16387600.0 2024-08-21,424.1400146484375,426.3999938964844,421.7200012207031,424.0799865722656,16067300.0 2024-08-22,415.54998779296875,426.7900085449219,414.6099853515625,424.3599853515625,19361900.0 2024-08-23,416.7900085449219,419.260009765625,412.0899963378906,416.9800109863281,18493800.0 2024-08-26,413.489990234375,417.2799987792969,411.3399963378906,416.3699951171875,13152800.0 2024-08-27,413.8399963378906,414.3599853515625,410.25,412.8599853515625,13492900.0 2024-08-28,410.6000061035156,415.0,407.30999755859375,414.8800048828125,14882700.0 2024-08-29,413.1199951171875,422.04998779296875,410.6000061035156,414.94000244140625,17045200.0 2024-08-30,417.1400146484375,417.489990234375,412.1300048828125,415.6000061035156,24308300.0 2024-09-03,409.44000244140625,419.8800048828125,407.0299987792969,417.9100036621094,20313600.0 2024-09-04,408.8999938964844,411.239990234375,404.3699951171875,405.9100036621094,15135800.0 2024-09-05,408.3900146484375,413.1000061035156,406.1300048828125,407.6199951171875,14195500.0 2024-09-06,401.70001220703125,410.6499938964844,400.79998779296875,409.05999755859375,19609500.0 2024-09-09,405.7200012207031,408.6499938964844,402.1499938964844,407.239990234375,15295100.0 2024-09-10,414.20001220703125,416.3299865722656,407.70001220703125,408.20001220703125,19594300.0 2024-09-11,423.0400085449219,423.989990234375,409.5799865722656,415.5,19266900.0 2024-09-12,427.0,427.3699951171875,419.75,423.30999755859375,17418800.0 2024-09-13,430.5899963378906,431.8299865722656,425.4599914550781,425.8299865722656,15874600.0 2024-09-16,431.3399963378906,433.5299987792969,428.2200012207031,430.6000061035156,13834700.0 2024-09-17,435.1499938964844,441.8500061035156,432.2699890136719,440.2300109863281,18874200.0 2024-09-18,430.80999755859375,436.0299987792969,430.4100036621094,435.0,18898000.0 2024-09-19,438.69000244140625,441.5,436.8999938964844,441.2300109863281,21706600.0 2024-09-20,435.2699890136719,439.239990234375,434.2200012207031,437.2200012207031,55167100.0 2024-09-23,433.510009765625,436.4599914550781,430.3900146484375,434.2799987792969,15128900.0 2024-09-24,429.1700134277344,433.3500061035156,426.1000061035156,433.0,17015800.0 2024-09-25,432.1099853515625,433.1199951171875,428.57000732421875,429.8299865722656,13396400.0 2024-09-26,431.30999755859375,435.29998779296875,429.1300048828125,435.0899963378906,14492000.0 2024-09-27,428.0199890136719,431.8500061035156,427.4700012207031,431.5199890136719,14896100.0 2024-09-30,430.29998779296875,430.4200134277344,425.3699951171875,428.2099914550781,16807300.0 2024-10-01,420.69000244140625,428.4800109863281,418.80999755859375,428.45001220703125,19092900.0 2024-10-02,417.1300048828125,422.82000732421875,416.7099914550781,422.5799865722656,16582300.0 2024-10-03,416.5400085449219,419.54998779296875,414.2900085449219,417.6300048828125,13686400.0 2024-10-04,416.05999755859375,419.75,414.9700012207031,418.239990234375,19169700.0 2024-10-07,409.5400085449219,417.1099853515625,409.0,416.0,20919800.0 2024-10-08,414.7099914550781,415.6600036621094,408.1700134277344,410.8999938964844,19229300.0 2024-10-09,417.4599914550781,420.3800048828125,414.29998779296875,415.8599853515625,14974300.0 2024-10-10,415.8399963378906,417.3500061035156,413.1499938964844,415.2300109863281,13848400.0 2024-10-11,416.32000732421875,417.1300048828125,413.25,416.1400146484375,14144900.0 2024-10-14,419.1400146484375,424.0400085449219,417.5199890136719,417.7699890136719,16653100.0 2024-10-15,418.739990234375,422.4800109863281,415.260009765625,422.17999267578125,18900200.0 2024-10-16,416.1199951171875,416.3599853515625,410.4800109863281,415.1700134277344,15508900.0 2024-10-17,416.7200012207031,422.5,415.5899963378906,422.3599853515625,14820000.0 2024-10-18,418.1600036621094,419.6499938964844,416.260009765625,417.1400146484375,17145300.0 2024-10-21,418.7799987792969,418.9599914550781,413.75,416.1199951171875,14206100.0 2024-10-22,427.510009765625,430.5799865722656,418.0400085449219,418.489990234375,25482200.0 2024-10-23,424.6000061035156,431.0799865722656,422.5299987792969,430.8599853515625,19654400.0 2024-10-24,424.7300109863281,425.9800109863281,422.3999938964844,425.3299865722656,13581600.0 2024-10-25,428.1499938964844,432.5199890136719,426.57000732421875,426.760009765625,16899100.0 2024-10-28,426.5899963378906,431.94000244140625,426.29998779296875,431.6600036621094,14882400.0 2024-10-29,431.95001220703125,433.1700134277344,425.79998779296875,428.0,17644100.0 2024-10-30,432.5299987792969,438.5,432.1000061035156,437.44000244140625,29749100.0 2024-10-31,406.3500061035156,416.1600036621094,406.29998779296875,415.3599853515625,53971000.0 2024-11-01,410.3699951171875,415.5,407.5,409.010009765625,24230400.0 2024-11-04,408.4599914550781,410.4200134277344,405.57000732421875,409.79998779296875,19672300.0 2024-11-05,411.4599914550781,414.8999938964844,408.0799865722656,408.3699951171875,17626000.0 2024-11-06,420.17999267578125,420.45001220703125,410.5199890136719,412.4200134277344,26681800.0 2024-11-07,425.42999267578125,426.8500061035156,419.8800048828125,421.2799987792969,19901800.0 2024-11-08,422.5400085449219,426.5,421.7799987792969,425.32000732421875,16891400.0 2024-11-11,418.010009765625,424.80999755859375,416.0,422.5199890136719,24503300.0 2024-11-12,423.0299987792969,424.44000244140625,417.20001220703125,418.25,19401200.0 2024-11-13,425.20001220703125,429.3299865722656,418.2099914550781,421.6400146484375,21502200.0 2024-11-14,426.8900146484375,428.1700134277344,420.0,425.0,30246900.0 2024-11-15,415.0,422.79998779296875,413.6400146484375,419.82000732421875,28247600.0 2024-11-18,415.760009765625,418.3999938964844,412.1000061035156,414.8699951171875,24742000.0 2024-11-19,417.7900085449219,417.94000244140625,411.54998779296875,413.1099853515625,18133500.0 2024-11-20,415.489990234375,417.2900085449219,410.5799865722656,416.8699951171875,19191700.0 2024-11-21,412.8699951171875,419.7799987792969,410.2900085449219,419.5,20780200.0 2024-11-22,417.0,417.3999938964844,411.05999755859375,411.3699951171875,24814600.0 2024-11-25,418.7900085449219,421.0799865722656,414.8500061035156,418.3800048828125,27691100.0 2024-11-26,427.989990234375,429.0400085449219,418.8500061035156,419.5899963378906,23458900.0 2024-11-27,422.989990234375,427.2300109863281,422.0199890136719,425.1099853515625,18332400.0