1.0 MiB
1.0 MiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1972-06-01,1.6018520593643188,1.6018520593643188,1.5833330154418945,0.0,318600.0 1972-06-02,1.5972219705581665,1.618056058883667,1.5972219705581665,1.6018520593643188,140400.0 1972-06-05,1.5740740299224854,1.5995370149612427,1.5439809560775757,1.5972219705581665,469800.0 1972-06-06,1.5601849555969238,1.5601849555969238,1.555556058883667,1.5601849555969238,140400.0 1972-06-07,1.5509259700775146,1.5625,1.5462960004806519,1.5601849555969238,178200.0 1972-06-08,1.5509259700775146,1.555556058883667,1.5416669845581055,1.5509259700775146,432000.0 1972-06-09,1.5532410144805908,1.555556058883667,1.548611044883728,1.5509259700775146,199800.0 1972-06-12,1.548611044883728,1.555556058883667,1.5462960004806519,1.5532410144805908,183600.0 1972-06-13,1.5671299695968628,1.5671299695968628,1.5509259700775146,1.5509259700775146,415800.0 1972-06-14,1.5833330154418945,1.5879629850387573,1.5717589855194092,1.5717589855194092,216000.0 1972-06-15,1.5787039995193481,1.5879629850387573,1.576388955116272,1.5833330154418945,178200.0 1972-06-16,1.576388955116272,1.5879629850387573,1.569443941116333,1.5787039995193481,183600.0 1972-06-19,1.5717589855194092,1.5833330154418945,1.5601849555969238,1.576388955116272,324000.0 1972-06-20,1.5717589855194092,1.5740740299224854,1.5648150444030762,1.5717589855194092,129600.0 1972-06-21,1.5740740299224854,1.5833330154418945,1.5671299695968628,1.5717589855194092,356400.0 1972-06-22,1.5833330154418945,1.5856479406356812,1.569443941116333,1.5740740299224854,324000.0 1972-06-23,1.5925929546356201,1.5949070453643799,1.5833330154418945,1.5833330154418945,275400.0 1972-06-26,1.5787039995193481,1.5925929546356201,1.5787039995193481,1.5925929546356201,194400.0 1972-06-27,1.569443941116333,1.5833330154418945,1.569443941116333,1.5787039995193481,669600.0 1972-06-28,1.5671299695968628,1.5717589855194092,1.5648150444030762,1.569443941116333,75600.0 1972-06-29,1.5671299695968628,1.576388955116272,1.5462960004806519,1.5671299695968628,280800.0 1972-06-30,1.5532410144805908,1.5740740299224854,1.548611044883728,1.5671299695968628,135000.0 1972-07-03,1.5509259700775146,1.555556058883667,1.5416669845581055,1.5532410144805908,216000.0 1972-07-05,1.5532410144805908,1.5532410144805908,1.5324070453643799,1.5509259700775146,372600.0 1972-07-06,1.569443941116333,1.5856479406356812,1.5532410144805908,1.5532410144805908,793800.0 1972-07-07,1.5462960004806519,1.5671299695968628,1.5462960004806519,1.5671299695968628,259200.0 1972-07-10,1.5462960004806519,1.5601849555969238,1.5324070453643799,1.5462960004806519,372600.0 1972-07-11,1.5578700304031372,1.5625,1.5393520593643188,1.5462960004806519,1080000.0 1972-07-12,1.5601849555969238,1.5671299695968628,1.5578700304031372,1.5578700304031372,367200.0 1972-07-13,1.569443941116333,1.569443941116333,1.5509259700775146,1.5601849555969238,302400.0 1972-07-14,1.625,1.6296299695968628,1.5717589855194092,1.5717589855194092,993600.0 1972-07-17,1.6157410144805908,1.638888955116272,1.6087960004806519,1.625,561600.0 1972-07-18,1.5972219705581665,1.6157410144805908,1.5925929546356201,1.6157410144805908,302400.0 1972-07-19,1.5787039995193481,1.6018520593643188,1.5787039995193481,1.5972219705581665,356400.0 1972-07-20,1.5648150444030762,1.5740740299224854,1.5648150444030762,1.5740740299224854,243000.0 1972-07-21,1.569443941116333,1.576388955116272,1.5601849555969238,1.5648150444030762,275400.0 1972-07-24,1.5717589855194092,1.5787039995193481,1.569443941116333,1.569443941116333,410400.0 1972-07-25,1.576388955116272,1.5856479406356812,1.5740740299224854,1.5740740299224854,469800.0 1972-07-26,1.5879629850387573,1.5879629850387573,1.576388955116272,1.576388955116272,145800.0 1972-07-27,1.638888955116272,1.6412039995193481,1.5833330154418945,1.5879629850387573,739800.0 1972-07-28,1.6203700304031372,1.6435190439224243,1.6203700304031372,1.638888955116272,318600.0 1972-07-31,1.618056058883667,1.6296299695968628,1.6134259700775146,1.6203700304031372,167400.0 1972-08-01,1.6342589855194092,1.6342589855194092,1.6134259700775146,1.618056058883667,783000.0 1972-08-02,1.6481479406356812,1.6574070453643799,1.6296299695968628,1.6342589855194092,523800.0 1972-08-03,1.6296299695968628,1.6504629850387573,1.625,1.6481479406356812,410400.0 1972-08-04,1.6296299695968628,1.6296299695968628,1.6018520593643188,1.6296299695968628,432000.0 1972-08-07,1.6273150444030762,1.6273150444030762,1.611111044883728,1.6273150444030762,151200.0 1972-08-08,1.618056058883667,1.6273150444030762,1.6134259700775146,1.6273150444030762,329400.0 1972-08-09,1.6203700304031372,1.6226849555969238,1.5949070453643799,1.618056058883667,669600.0 1972-08-10,1.6203700304031372,1.6203700304031372,1.6134259700775146,1.6203700304031372,372600.0 1972-08-11,1.6226849555969238,1.6296299695968628,1.6157410144805908,1.6203700304031372,480600.0 1972-08-14,1.631943941116333,1.6550929546356201,1.6273150444030762,1.6273150444030762,756000.0 1972-08-15,1.6273150444030762,1.6435190439224243,1.625,1.631943941116333,291600.0 1972-08-16,1.6226849555969238,1.6342589855194092,1.6226849555969238,1.6273150444030762,194400.0 1972-08-17,1.625,1.631943941116333,1.6226849555969238,1.6226849555969238,280800.0 1972-08-18,1.6273150444030762,1.6296299695968628,1.6203700304031372,1.625,923400.0 1972-08-21,1.6342589855194092,1.6342589855194092,1.625,1.6273150444030762,378000.0 1972-08-22,1.6342589855194092,1.6435190439224243,1.6296299695968628,1.6342589855194092,248400.0 1972-08-23,1.6296299695968628,1.6458330154418945,1.6296299695968628,1.6342589855194092,172800.0 1972-08-24,1.6157410144805908,1.6342589855194092,1.611111044883728,1.6296299695968628,691200.0 1972-08-25,1.6157410144805908,1.6203700304031372,1.6018520593643188,1.6157410144805908,491400.0 1972-08-28,1.6087960004806519,1.6203700304031372,1.6087960004806519,1.6157410144805908,210600.0 1972-08-29,1.6226849555969238,1.6296299695968628,1.6134259700775146,1.6134259700775146,286200.0 1972-08-30,1.611111044883728,1.6273150444030762,1.611111044883728,1.6226849555969238,329400.0 1972-08-31,1.5972219705581665,1.6064809560775757,1.5972219705581665,1.6064809560775757,270000.0 1972-09-01,1.6087960004806519,1.6087960004806519,1.5902780294418335,1.5972219705581665,507600.0 1972-09-05,1.5925929546356201,1.6018520593643188,1.5925929546356201,1.6018520593643188,113400.0 1972-09-06,1.5902780294418335,1.6018520593643188,1.5856479406356812,1.5925929546356201,799200.0 1972-09-07,1.5810190439224243,1.5949070453643799,1.5810190439224243,1.5902780294418335,156600.0 1972-09-08,1.5717589855194092,1.5833330154418945,1.569443941116333,1.5810190439224243,178200.0 1972-09-11,1.5717589855194092,1.5717589855194092,1.5601849555969238,1.5717589855194092,216000.0 1972-09-12,1.5671299695968628,1.5740740299224854,1.5648150444030762,1.5717589855194092,426600.0 1972-09-13,1.5648150444030762,1.5648150444030762,1.5625,1.5648150444030762,221400.0 1972-09-14,1.5671299695968628,1.5740740299224854,1.5625,1.5648150444030762,567000.0 1972-09-15,1.5370370149612427,1.569443941116333,1.5324070453643799,1.5671299695968628,750600.0 1972-09-18,1.5231479406356812,1.5370370149612427,1.506943941116333,1.5370370149612427,637200.0 1972-09-19,1.5023150444030762,1.5231479406356812,1.5023150444030762,1.5231479406356812,275400.0 1972-09-20,1.4976849555969238,1.5,1.486111044883728,1.5,324000.0 1972-09-21,1.5,1.5,1.486111044883728,1.4976849555969238,378000.0 1972-09-22,1.4745370149612427,1.5046299695968628,1.4675929546356201,1.5,372600.0 1972-09-25,1.444443941116333,1.4814809560775757,1.444443941116333,1.4745370149612427,2748600.0 1972-09-26,1.4583330154418945,1.4629629850387573,1.4351849555969238,1.444443941116333,712800.0 1972-09-27,1.5231479406356812,1.5277780294418335,1.4675929546356201,1.4675929546356201,696600.0 1972-09-28,1.5324070453643799,1.5439809560775757,1.5324070453643799,1.5324070453643799,1204200.0 1972-09-29,1.5439809560775757,1.5462960004806519,1.5324070453643799,1.5324070453643799,189000.0 1972-10-02,1.5185190439224243,1.5462960004806519,1.5092589855194092,1.5439809560775757,891000.0 1972-10-03,1.5115740299224854,1.513888955116272,1.5023150444030762,1.513888955116272,680400.0 1972-10-04,1.5231479406356812,1.5277780294418335,1.5185190439224243,1.5185190439224243,1096200.0 1972-10-05,1.5162039995193481,1.5208330154418945,1.5115740299224854,1.5208330154418945,545400.0 1972-10-06,1.5277780294418335,1.5370370149612427,1.5115740299224854,1.5162039995193481,993600.0 1972-10-09,1.5300929546356201,1.5300929546356201,1.5208330154418945,1.5277780294418335,459000.0 1972-10-10,1.5277780294418335,1.5370370149612427,1.5208330154418945,1.5300929546356201,982800.0 1972-10-11,1.5254629850387573,1.5370370149612427,1.5185190439224243,1.5277780294418335,1166400.0 1972-10-12,1.5046299695968628,1.5231479406356812,1.5046299695968628,1.5231479406356812,243000.0 1972-10-13,1.4837960004806519,1.5,1.4791669845581055,1.5,820800.0 1972-10-16,1.4745370149612427,1.4837960004806519,1.4722219705581665,1.4837960004806519,329400.0 1972-10-17,1.4791669845581055,1.4814809560775757,1.4722219705581665,1.4745370149612427,815400.0 1972-10-18,1.5,1.5023150444030762,1.4837960004806519,1.4837960004806519,793800.0 1972-10-19,1.5046299695968628,1.5046299695968628,1.493056058883667,1.5,448200.0 1972-10-20,1.5,1.5092589855194092,1.4976849555969238,1.5046299695968628,199800.0 1972-10-23,1.5185190439224243,1.5370370149612427,1.5,1.5,513000.0 1972-10-24,1.5416669845581055,1.5416669845581055,1.4976849555969238,1.5185190439224243,1382400.0 1972-10-25,1.5601849555969238,1.5740740299224854,1.5370370149612427,1.5416669845581055,648000.0 1972-10-26,1.569443941116333,1.5856479406356812,1.5648150444030762,1.5648150444030762,1485000.0 1972-10-27,1.5532410144805908,1.5717589855194092,1.5462960004806519,1.569443941116333,734400.0 1972-10-30,1.5393520593643188,1.5532410144805908,1.5324070453643799,1.5532410144805908,291600.0 1972-10-31,1.5462960004806519,1.5462960004806519,1.5370370149612427,1.5393520593643188,939600.0 1972-11-01,1.5462960004806519,1.5509259700775146,1.5370370149612427,1.5462960004806519,966600.0 1972-11-02,1.5578700304031372,1.5625,1.5439809560775757,1.5462960004806519,491400.0 1972-11-03,1.5833330154418945,1.5879629850387573,1.5532410144805908,1.5578700304031372,729000.0 1972-11-06,1.5787039995193481,1.5925929546356201,1.576388955116272,1.5833330154418945,561600.0 1972-11-08,1.5856479406356812,1.5925929546356201,1.576388955116272,1.5787039995193481,372600.0 1972-11-09,1.5879629850387573,1.5879629850387573,1.5740740299224854,1.5856479406356812,837000.0 1972-11-10,1.5833330154418945,1.6018520593643188,1.5833330154418945,1.5879629850387573,648000.0 1972-11-13,1.5879629850387573,1.5949070453643799,1.5787039995193481,1.5833330154418945,270000.0 1972-11-14,1.6087960004806519,1.611111044883728,1.5833330154418945,1.5879629850387573,1171800.0 1972-11-15,1.6041669845581055,1.6134259700775146,1.6041669845581055,1.6087960004806519,783000.0 1972-11-16,1.6134259700775146,1.6203700304031372,1.5995370149612427,1.6041669845581055,491400.0 1972-11-17,1.6643520593643188,1.6828700304031372,1.6435190439224243,1.6435190439224243,2052000.0 1972-11-20,1.6643520593643188,1.6666669845581055,1.6574070453643799,1.6643520593643188,955800.0 1972-11-21,1.631943941116333,1.6643520593643188,1.631943941116333,1.6643520593643188,1042200.0 1972-11-22,1.6365740299224854,1.6458330154418945,1.6296299695968628,1.631943941116333,405000.0 1972-11-24,1.6342589855194092,1.6435190439224243,1.631943941116333,1.6365740299224854,145800.0 1972-11-27,1.638888955116272,1.638888955116272,1.6296299695968628,1.6342589855194092,399600.0 1972-11-28,1.6296299695968628,1.6365740299224854,1.625,1.6365740299224854,361800.0 1972-11-29,1.625,1.6273150444030762,1.6203700304031372,1.6273150444030762,772200.0 1972-11-30,1.6134259700775146,1.625,1.6087960004806519,1.625,388800.0 1972-12-01,1.6134259700775146,1.6203700304031372,1.6041669845581055,1.6134259700775146,864000.0 1972-12-04,1.618056058883667,1.6226849555969238,1.6087960004806519,1.6134259700775146,421200.0 1972-12-05,1.6273150444030762,1.6273150444030762,1.6226849555969238,1.6226849555969238,594000.0 1972-12-06,1.6435190439224243,1.6435190439224243,1.625,1.6273150444030762,777600.0 1972-12-07,1.6643520593643188,1.6643520593643188,1.6342589855194092,1.6435190439224243,1215000.0 1972-12-08,1.6574070453643799,1.6643520593643188,1.6527780294418335,1.6643520593643188,718200.0 1972-12-11,1.6481479406356812,1.6574070453643799,1.6342589855194092,1.6574070453643799,1495800.0 1972-12-12,1.638888955116272,1.6481479406356812,1.6365740299224854,1.6481479406356812,475200.0 1972-12-13,1.6365740299224854,1.638888955116272,1.6342589855194092,1.638888955116272,199800.0 1972-12-14,1.6296299695968628,1.6365740299224854,1.625,1.6365740299224854,599400.0 1972-12-15,1.631943941116333,1.6365740299224854,1.6296299695968628,1.6296299695968628,761400.0 1972-12-18,1.6296299695968628,1.6296299695968628,1.6203700304031372,1.6296299695968628,232200.0 1972-12-19,1.6064809560775757,1.6203700304031372,1.5972219705581665,1.6203700304031372,793800.0 1972-12-20,1.5925929546356201,1.6087960004806519,1.5902780294418335,1.6064809560775757,783000.0 1972-12-21,1.5717589855194092,1.5949070453643799,1.5671299695968628,1.5925929546356201,675000.0 1972-12-22,1.5787039995193481,1.5787039995193481,1.5671299695968628,1.5717589855194092,1366200.0 1972-12-26,1.5717589855194092,1.5810190439224243,1.569443941116333,1.5787039995193481,421200.0 1972-12-27,1.5879629850387573,1.5879629850387573,1.5740740299224854,1.5740740299224854,810000.0 1972-12-29,1.6134259700775146,1.6134259700775146,1.5925929546356201,1.5925929546356201,858600.0 1973-01-02,1.6273150444030762,1.6273150444030762,1.6157410144805908,1.6157410144805908,1296000.0 1973-01-03,1.6157410144805908,1.625,1.6157410144805908,1.625,372600.0 1973-01-04,1.5902780294418335,1.6064809560775757,1.5787039995193481,1.6064809560775757,572400.0 1973-01-05,1.5810190439224243,1.5902780294418335,1.5740740299224854,1.5902780294418335,675000.0 1973-01-08,1.5879629850387573,1.5902780294418335,1.5740740299224854,1.5810190439224243,1026000.0 1973-01-09,1.5717589855194092,1.5810190439224243,1.569443941116333,1.5810190439224243,280800.0 1973-01-10,1.5601849555969238,1.569443941116333,1.5578700304031372,1.569443941116333,394200.0 1973-01-11,1.5740740299224854,1.5972219705581665,1.5578700304031372,1.5601849555969238,1927800.0 1973-01-12,1.5902780294418335,1.5972219705581665,1.5833330154418945,1.5833330154418945,1150200.0 1973-01-15,1.5879629850387573,1.5902780294418335,1.5740740299224854,1.5902780294418335,313200.0 1973-01-16,1.5879629850387573,1.5879629850387573,1.569443941116333,1.5879629850387573,1074600.0 1973-01-17,1.611111044883728,1.611111044883728,1.5787039995193481,1.5879629850387573,1279800.0 1973-01-18,1.6273150444030762,1.6296299695968628,1.6018520593643188,1.611111044883728,399600.0 1973-01-19,1.6087960004806519,1.6296299695968628,1.6041669845581055,1.6273150444030762,583200.0 1973-01-22,1.6087960004806519,1.6226849555969238,1.5972219705581665,1.6087960004806519,939600.0 1973-01-23,1.618056058883667,1.618056058883667,1.611111044883728,1.611111044883728,2181600.0 1973-01-24,1.5925929546356201,1.625,1.5925929546356201,1.618056058883667,1992600.0 1973-01-26,1.569443941116333,1.5925929546356201,1.569443941116333,1.5925929546356201,491400.0 1973-01-29,1.5277780294418335,1.569443941116333,1.5277780294418335,1.569443941116333,442800.0 1973-01-30,1.5393520593643188,1.5393520593643188,1.5115740299224854,1.5277780294418335,729000.0 1973-01-31,1.5439809560775757,1.5532410144805908,1.5370370149612427,1.5393520593643188,302400.0 1973-02-01,1.5324070453643799,1.5532410144805908,1.5324070453643799,1.5439809560775757,545400.0 1973-02-02,1.5416669845581055,1.5416669845581055,1.5231479406356812,1.5324070453643799,372600.0 1973-02-05,1.5277780294418335,1.5370370149612427,1.5277780294418335,1.5370370149612427,210600.0 1973-02-06,1.555556058883667,1.555556058883667,1.5254629850387573,1.5277780294418335,928800.0 1973-02-07,1.5393520593643188,1.5625,1.5370370149612427,1.555556058883667,513000.0 1973-02-08,1.5532410144805908,1.555556058883667,1.5324070453643799,1.5393520593643188,459000.0 1973-02-09,1.5532410144805908,1.5601849555969238,1.548611044883728,1.5532410144805908,313200.0 1973-02-12,1.5578700304031372,1.5648150444030762,1.555556058883667,1.555556058883667,345600.0 1973-02-13,1.555556058883667,1.5717589855194092,1.548611044883728,1.5578700304031372,653400.0 1973-02-14,1.5416669845581055,1.5671299695968628,1.5416669845581055,1.555556058883667,302400.0 1973-02-15,1.5462960004806519,1.5578700304031372,1.5416669845581055,1.5416669845581055,216000.0 1973-02-16,1.5601849555969238,1.5601849555969238,1.5439809560775757,1.5462960004806519,183600.0 1973-02-20,1.5625,1.576388955116272,1.5625,1.5625,896400.0 1973-02-21,1.5532410144805908,1.5671299695968628,1.5509259700775146,1.5625,405000.0 1973-02-22,1.5509259700775146,1.5532410144805908,1.5393520593643188,1.5532410144805908,367200.0 1973-02-23,1.548611044883728,1.5648150444030762,1.548611044883728,1.5509259700775146,658800.0 1973-02-26,1.548611044883728,1.5601849555969238,1.5370370149612427,1.548611044883728,561600.0 1973-02-27,1.5393520593643188,1.548611044883728,1.5370370149612427,1.548611044883728,475200.0 1973-02-28,1.5277780294418335,1.5416669845581055,1.5162039995193481,1.5393520593643188,675000.0 1973-03-01,1.5416669845581055,1.5462960004806519,1.5277780294418335,1.5277780294418335,847800.0 1973-03-02,1.5416669845581055,1.5462960004806519,1.5231479406356812,1.5416669845581055,469800.0 1973-03-05,1.5509259700775146,1.5509259700775146,1.5300929546356201,1.5416669845581055,507600.0 1973-03-06,1.569443941116333,1.569443941116333,1.548611044883728,1.5509259700775146,658800.0 1973-03-07,1.5856479406356812,1.5972219705581665,1.5648150444030762,1.569443941116333,712800.0 1973-03-08,1.6018520593643188,1.6087960004806519,1.5879629850387573,1.5879629850387573,621000.0 1973-03-09,1.6087960004806519,1.6087960004806519,1.5995370149612427,1.6018520593643188,534600.0 1973-03-12,1.5972219705581665,1.6087960004806519,1.5972219705581665,1.6087960004806519,561600.0 1973-03-13,1.611111044883728,1.611111044883728,1.5972219705581665,1.5972219705581665,1263600.0 1973-03-14,1.6481479406356812,1.6481479406356812,1.6134259700775146,1.6134259700775146,1036800.0 1973-03-15,1.631943941116333,1.6620370149612427,1.631943941116333,1.6481479406356812,1139400.0 1973-03-16,1.6226849555969238,1.638888955116272,1.6157410144805908,1.631943941116333,561600.0 1973-03-19,1.6273150444030762,1.6365740299224854,1.6203700304031372,1.6226849555969238,685800.0 1973-03-20,1.6157410144805908,1.631943941116333,1.6157410144805908,1.6273150444030762,1593000.0 1973-03-21,1.5925929546356201,1.6203700304031372,1.5925929546356201,1.6157410144805908,1198800.0 1973-03-22,1.5462960004806519,1.5833330154418945,1.5462960004806519,1.5833330154418945,4552200.0 1973-03-23,1.5393520593643188,1.5509259700775146,1.5115740299224854,1.5462960004806519,1641600.0 1973-03-26,1.5254629850387573,1.5462960004806519,1.5185190439224243,1.5393520593643188,2035800.0 1973-03-27,1.5416669845581055,1.5509259700775146,1.5300929546356201,1.5300929546356201,1150200.0 1973-03-28,1.5370370149612427,1.5509259700775146,1.5208330154418945,1.5416669845581055,696600.0 1973-03-29,1.5787039995193481,1.5787039995193481,1.5416669845581055,1.5416669845581055,1107000.0 1973-03-30,1.5439809560775757,1.5833330154418945,1.5393520593643188,1.5787039995193481,448200.0 1973-04-02,1.5277780294418335,1.5416669845581055,1.5208330154418945,1.5416669845581055,772200.0 1973-04-03,1.5300929546356201,1.5370370149612427,1.5185190439224243,1.5277780294418335,1620000.0 1973-04-04,1.5092589855194092,1.5208330154418945,1.506943941116333,1.5208330154418945,1512000.0 1973-04-05,1.5277780294418335,1.5277780294418335,1.5023150444030762,1.5092589855194092,696600.0 1973-04-06,1.5300929546356201,1.5370370149612427,1.5162039995193481,1.5277780294418335,1085400.0 1973-04-09,1.5370370149612427,1.5416669845581055,1.513888955116272,1.5300929546356201,896400.0 1973-04-10,1.569443941116333,1.5740740299224854,1.5532410144805908,1.5532410144805908,1107000.0 1973-04-11,1.555556058883667,1.555556058883667,1.5370370149612427,1.555556058883667,658800.0 1973-04-12,1.5347219705581665,1.5648150444030762,1.513888955116272,1.555556058883667,1036800.0 1973-04-13,1.5347219705581665,1.5416669845581055,1.5162039995193481,1.5347219705581665,513000.0 1973-04-16,1.5254629850387573,1.5300929546356201,1.5208330154418945,1.5300929546356201,529200.0 1973-04-17,1.5208330154418945,1.5277780294418335,1.506943941116333,1.5254629850387573,540000.0 1973-04-18,1.5115740299224854,1.5162039995193481,1.5,1.5162039995193481,1236600.0 1973-04-19,1.5601849555969238,1.5740740299224854,1.5185190439224243,1.5185190439224243,1047600.0 1973-04-23,1.569443941116333,1.5740740299224854,1.555556058883667,1.5601849555969238,556200.0 1973-04-24,1.5879629850387573,1.5972219705581665,1.569443941116333,1.569443941116333,729000.0 1973-04-25,1.5810190439224243,1.5925929546356201,1.576388955116272,1.5879629850387573,367200.0 1973-04-26,1.5833330154418945,1.5833330154418945,1.5578700304031372,1.5810190439224243,669600.0 1973-04-27,1.548611044883728,1.5787039995193481,1.548611044883728,1.5787039995193481,577800.0 1973-04-30,1.5509259700775146,1.5509259700775146,1.5231479406356812,1.548611044883728,399600.0 1973-05-01,1.5462960004806519,1.548611044883728,1.5370370149612427,1.548611044883728,561600.0 1973-05-02,1.5416669845581055,1.5601849555969238,1.5416669845581055,1.5462960004806519,772200.0 1973-05-03,1.5462960004806519,1.5509259700775146,1.5023150444030762,1.5416669845581055,1053000.0 1973-05-04,1.555556058883667,1.5671299695968628,1.5231479406356812,1.555556058883667,621000.0 1973-05-07,1.5671299695968628,1.5671299695968628,1.5347219705581665,1.555556058883667,480600.0 1973-05-08,1.5671299695968628,1.5671299695968628,1.555556058883667,1.5671299695968628,718200.0 1973-05-09,1.555556058883667,1.5671299695968628,1.555556058883667,1.5671299695968628,729000.0 1973-05-10,1.555556058883667,1.5671299695968628,1.5347219705581665,1.555556058883667,540000.0 1973-05-11,1.5347219705581665,1.555556058883667,1.5347219705581665,1.555556058883667,642600.0 1973-05-14,1.5023150444030762,1.5347219705581665,1.5023150444030762,1.5347219705581665,912600.0 1973-05-15,1.5231479406356812,1.5231479406356812,1.4907410144805908,1.5023150444030762,615600.0 1973-05-16,1.5231479406356812,1.5231479406356812,1.5023150444030762,1.5231479406356812,772200.0 1973-05-17,1.5231479406356812,1.5231479406356812,1.5023150444030762,1.5231479406356812,302400.0 1973-05-18,1.5231479406356812,1.5231479406356812,1.5023150444030762,1.5231479406356812,1209600.0 1973-05-21,1.5347219705581665,1.5347219705581665,1.5023150444030762,1.5231479406356812,999000.0 1973-05-22,1.5347219705581665,1.555556058883667,1.5347219705581665,1.5347219705581665,1123200.0 1973-05-23,1.5347219705581665,1.555556058883667,1.5347219705581665,1.5347219705581665,399600.0 1973-05-24,1.5671299695968628,1.5671299695968628,1.5347219705581665,1.5347219705581665,637200.0 1973-05-25,1.555556058883667,1.5671299695968628,1.555556058883667,1.5671299695968628,1026000.0 1973-05-29,1.555556058883667,1.555556058883667,1.5347219705581665,1.555556058883667,777600.0 1973-05-30,1.5347219705581665,1.5347219705581665,1.5231479406356812,1.5347219705581665,1047600.0 1973-05-31,1.5347219705581665,1.555556058883667,1.5231479406356812,1.5347219705581665,351000.0 1973-06-01,1.5347219705581665,1.5347219705581665,1.5347219705581665,1.5347219705581665,345600.0 1973-06-04,1.4907410144805908,1.5347219705581665,1.4699070453643799,1.5347219705581665,3445200.0 1973-06-05,1.4907410144805908,1.4907410144805908,1.4699070453643799,1.4907410144805908,707400.0 1973-06-06,1.4699070453643799,1.4907410144805908,1.4699070453643799,1.4907410144805908,783000.0 1973-06-07,1.4907410144805908,1.4907410144805908,1.4699070453643799,1.4699070453643799,1107000.0 1973-06-08,1.5231479406356812,1.5231479406356812,1.4699070453643799,1.4907410144805908,648000.0 1973-06-11,1.4907410144805908,1.5231479406356812,1.4907410144805908,1.5231479406356812,189000.0 1973-06-12,1.555556058883667,1.555556058883667,1.5023150444030762,1.5023150444030762,540000.0 1973-06-13,1.555556058883667,1.5671299695968628,1.555556058883667,1.555556058883667,664200.0 1973-06-14,1.5347219705581665,1.555556058883667,1.5347219705581665,1.555556058883667,318600.0 1973-06-15,1.5231479406356812,1.5347219705581665,1.5023150444030762,1.5347219705581665,291600.0 1973-06-18,1.4907410144805908,1.5023150444030762,1.4907410144805908,1.5023150444030762,426600.0 1973-06-19,1.4699070453643799,1.4907410144805908,1.4583330154418945,1.4907410144805908,653400.0 1973-06-20,1.4699070453643799,1.4699070453643799,1.4583330154418945,1.4699070453643799,534600.0 1973-06-21,1.4907410144805908,1.4907410144805908,1.4699070453643799,1.4699070453643799,594000.0 1973-06-22,1.4907410144805908,1.5231479406356812,1.4907410144805908,1.4907410144805908,810000.0 1973-06-25,1.4907410144805908,1.4907410144805908,1.4907410144805908,1.4907410144805908,291600.0 1973-06-26,1.5023150444030762,1.5023150444030762,1.4907410144805908,1.4907410144805908,610200.0 1973-06-27,1.5231479406356812,1.5231479406356812,1.4907410144805908,1.5023150444030762,410400.0 1973-06-28,1.5231479406356812,1.5347219705581665,1.5023150444030762,1.5231479406356812,178200.0 1973-06-29,1.5231479406356812,1.5231479406356812,1.5023150444030762,1.5231479406356812,302400.0 1973-07-02,1.5023150444030762,1.5231479406356812,1.5023150444030762,1.5231479406356812,313200.0 1973-07-03,1.5023150444030762,1.5023150444030762,1.5023150444030762,1.5023150444030762,642600.0 1973-07-05,1.4699070453643799,1.5023150444030762,1.4699070453643799,1.5023150444030762,853200.0 1973-07-06,1.4699070453643799,1.4907410144805908,1.4699070453643799,1.4699070453643799,459000.0 1973-07-09,1.4699070453643799,1.4699070453643799,1.4467589855194092,1.4699070453643799,459000.0 1973-07-10,1.4699070453643799,1.4699070453643799,1.4699070453643799,1.4699070453643799,275400.0 1973-07-11,1.4907410144805908,1.5023150444030762,1.4699070453643799,1.4699070453643799,869400.0 1973-07-12,1.5023150444030762,1.5023150444030762,1.4907410144805908,1.4907410144805908,405000.0 1973-07-13,1.4907410144805908,1.5023150444030762,1.4907410144805908,1.5023150444030762,183600.0 1973-07-16,1.5231479406356812,1.5347219705581665,1.4907410144805908,1.4907410144805908,291600.0 1973-07-17,1.555556058883667,1.555556058883667,1.5347219705581665,1.5347219705581665,475200.0 1973-07-18,1.5671299695968628,1.5671299695968628,1.5347219705581665,1.555556058883667,475200.0 1973-07-19,1.555556058883667,1.5671299695968628,1.555556058883667,1.5671299695968628,448200.0 1973-07-20,1.5023150444030762,1.555556058883667,1.5023150444030762,1.555556058883667,642600.0 1973-07-23,1.5231479406356812,1.5347219705581665,1.5023150444030762,1.5023150444030762,480600.0 1973-07-24,1.555556058883667,1.555556058883667,1.5023150444030762,1.5231479406356812,513000.0 1973-07-25,1.555556058883667,1.555556058883667,1.5347219705581665,1.555556058883667,1836000.0 1973-07-26,1.555556058883667,1.5671299695968628,1.5347219705581665,1.555556058883667,4854600.0 1973-07-27,1.5671299695968628,1.5671299695968628,1.555556058883667,1.555556058883667,885600.0 1973-07-30,1.5995370149612427,1.5995370149612427,1.5671299695968628,1.5671299695968628,518400.0 1973-07-31,1.5787039995193481,1.5995370149612427,1.5787039995193481,1.5995370149612427,351000.0 1973-08-01,1.5787039995193481,1.5787039995193481,1.5787039995193481,1.5787039995193481,243000.0 1973-08-02,1.555556058883667,1.5787039995193481,1.555556058883667,1.5787039995193481,594000.0 1973-08-03,1.5671299695968628,1.5671299695968628,1.555556058883667,1.555556058883667,232200.0 1973-08-06,1.5671299695968628,1.5671299695968628,1.5671299695968628,1.5671299695968628,167400.0 1973-08-07,1.5671299695968628,1.5787039995193481,1.5671299695968628,1.5671299695968628,156600.0 1973-08-08,1.555556058883667,1.5671299695968628,1.555556058883667,1.5671299695968628,216000.0 1973-08-09,1.5671299695968628,1.5671299695968628,1.555556058883667,1.555556058883667,216000.0 1973-08-10,1.555556058883667,1.5671299695968628,1.5347219705581665,1.5671299695968628,210600.0 1973-08-13,1.555556058883667,1.555556058883667,1.5347219705581665,1.555556058883667,216000.0 1973-08-14,1.5347219705581665,1.555556058883667,1.5347219705581665,1.555556058883667,410400.0 1973-08-15,1.5023150444030762,1.5347219705581665,1.5023150444030762,1.5347219705581665,480600.0 1973-08-16,1.5023150444030762,1.5231479406356812,1.5023150444030762,1.5023150444030762,259200.0 1973-08-17,1.4907410144805908,1.5023150444030762,1.4907410144805908,1.5023150444030762,243000.0 1973-08-20,1.4907410144805908,1.5023150444030762,1.4907410144805908,1.4907410144805908,216000.0 1973-08-21,1.4699070453643799,1.4907410144805908,1.4699070453643799,1.4907410144805908,356400.0 1973-08-22,1.4699070453643799,1.4699070453643799,1.4699070453643799,1.4699070453643799,2289600.0 1973-08-23,1.4699070453643799,1.4907410144805908,1.4699070453643799,1.4699070453643799,615600.0 1973-08-24,1.4699070453643799,1.4907410144805908,1.4699070453643799,1.4699070453643799,513000.0 1973-08-27,1.4907410144805908,1.4907410144805908,1.4699070453643799,1.4699070453643799,232200.0 1973-08-28,1.4907410144805908,1.5023150444030762,1.4907410144805908,1.4907410144805908,216000.0 1973-08-29,1.5231479406356812,1.5347219705581665,1.5023150444030762,1.5023150444030762,372600.0 1973-08-30,1.5023150444030762,1.5231479406356812,1.5023150444030762,1.5231479406356812,318600.0 1973-08-31,1.4907410144805908,1.5231479406356812,1.4907410144805908,1.4907410144805908,507600.0 1973-09-04,1.5023150444030762,1.5231479406356812,1.5023150444030762,1.5023150444030762,291600.0 1973-09-05,1.4907410144805908,1.5023150444030762,1.4907410144805908,1.5023150444030762,210600.0 1973-09-06,1.5023150444030762,1.5231479406356812,1.4907410144805908,1.4907410144805908,156600.0 1973-09-07,1.5023150444030762,1.5231479406356812,1.5023150444030762,1.5023150444030762,324000.0 1973-09-10,1.5231479406356812,1.5231479406356812,1.4907410144805908,1.5023150444030762,545400.0 1973-09-11,1.5023150444030762,1.5023150444030762,1.5023150444030762,1.5023150444030762,183600.0 1973-09-12,1.5023150444030762,1.5023150444030762,1.5023150444030762,1.5023150444030762,102600.0 1973-09-13,1.4907410144805908,1.5023150444030762,1.4907410144805908,1.5023150444030762,194400.0 1973-09-14,1.5231479406356812,1.5231479406356812,1.4907410144805908,1.4907410144805908,372600.0 1973-09-17,1.5347219705581665,1.5347219705581665,1.5231479406356812,1.5231479406356812,723600.0 1973-09-18,1.5347219705581665,1.5347219705581665,1.5231479406356812,1.5347219705581665,367200.0 1973-09-19,1.555556058883667,1.5671299695968628,1.5347219705581665,1.5347219705581665,324000.0 1973-09-20,1.5671299695968628,1.5787039995193481,1.555556058883667,1.555556058883667,615600.0 1973-09-21,1.5787039995193481,1.5787039995193481,1.5671299695968628,1.5671299695968628,858600.0 1973-09-24,1.611111044883728,1.631943941116333,1.5787039995193481,1.5787039995193481,718200.0 1973-09-25,1.631943941116333,1.631943941116333,1.611111044883728,1.611111044883728,918000.0 1973-09-26,1.5995370149612427,1.631943941116333,1.5995370149612427,1.631943941116333,567000.0 1973-09-27,1.5787039995193481,1.611111044883728,1.5787039995193481,1.5995370149612427,480600.0 1973-09-28,1.5787039995193481,1.5787039995193481,1.5671299695968628,1.5787039995193481,556200.0 1973-10-01,1.611111044883728,1.611111044883728,1.5671299695968628,1.5787039995193481,1134000.0 1973-10-02,1.611111044883728,1.631943941116333,1.611111044883728,1.611111044883728,324000.0 1973-10-03,1.611111044883728,1.611111044883728,1.5995370149612427,1.611111044883728,237600.0 1973-10-04,1.5995370149612427,1.611111044883728,1.5995370149612427,1.611111044883728,642600.0 1973-10-05,1.5995370149612427,1.5995370149612427,1.5787039995193481,1.5995370149612427,264600.0 1973-10-08,1.611111044883728,1.611111044883728,1.5787039995193481,1.5995370149612427,313200.0 1973-10-09,1.5995370149612427,1.611111044883728,1.5995370149612427,1.611111044883728,183600.0 1973-10-10,1.5787039995193481,1.5995370149612427,1.5787039995193481,1.5995370149612427,291600.0 1973-10-11,1.5995370149612427,1.5995370149612427,1.5787039995193481,1.5787039995193481,804600.0 1973-10-12,1.5995370149612427,1.611111044883728,1.5995370149612427,1.5995370149612427,486000.0 1973-10-15,1.5995370149612427,1.5995370149612427,1.5995370149612427,1.5995370149612427,378000.0 1973-10-16,1.5995370149612427,1.5995370149612427,1.5787039995193481,1.5995370149612427,221400.0 1973-10-17,1.5995370149612427,1.5995370149612427,1.5995370149612427,1.5995370149612427,367200.0 1973-10-18,1.5995370149612427,1.5995370149612427,1.5995370149612427,1.5995370149612427,950400.0 1973-10-19,1.5995370149612427,1.611111044883728,1.5787039995193481,1.5995370149612427,383400.0 1973-10-22,1.5995370149612427,1.611111044883728,1.5995370149612427,1.5995370149612427,545400.0 1973-10-23,1.611111044883728,1.631943941116333,1.5995370149612427,1.5995370149612427,907200.0 1973-10-24,1.631943941116333,1.631943941116333,1.611111044883728,1.611111044883728,383400.0 1973-10-25,1.631943941116333,1.631943941116333,1.611111044883728,1.631943941116333,1031400.0 1973-10-26,1.631943941116333,1.6435190439224243,1.631943941116333,1.631943941116333,1209600.0 1973-10-29,1.631943941116333,1.6435190439224243,1.631943941116333,1.631943941116333,475200.0 1973-10-30,1.611111044883728,1.631943941116333,1.611111044883728,1.631943941116333,1312200.0 1973-10-31,1.611111044883728,1.611111044883728,1.5787039995193481,1.611111044883728,664200.0 1973-11-01,1.5787039995193481,1.5995370149612427,1.5671299695968628,1.5995370149612427,642600.0 1973-11-02,1.5671299695968628,1.5787039995193481,1.5671299695968628,1.5787039995193481,923400.0 1973-11-05,1.555556058883667,1.5671299695968628,1.555556058883667,1.5671299695968628,372600.0 1973-11-06,1.5347219705581665,1.5671299695968628,1.5347219705581665,1.555556058883667,426600.0 1973-11-07,1.555556058883667,1.555556058883667,1.5347219705581665,1.5347219705581665,210600.0 1973-11-08,1.555556058883667,1.555556058883667,1.555556058883667,1.555556058883667,286200.0 1973-11-09,1.5347219705581665,1.555556058883667,1.5347219705581665,1.555556058883667,372600.0 1973-11-12,1.5231479406356812,1.5347219705581665,1.5231479406356812,1.5347219705581665,480600.0 1973-11-13,1.5023150444030762,1.5231479406356812,1.4907410144805908,1.5231479406356812,518400.0 1973-11-14,1.4699070453643799,1.5023150444030762,1.4583330154418945,1.5023150444030762,1015200.0 1973-11-15,1.4699070453643799,1.4907410144805908,1.4583330154418945,1.4699070453643799,3029400.0 1973-11-16,1.5023150444030762,1.5023150444030762,1.4699070453643799,1.4699070453643799,4136400.0 1973-11-19,1.4583330154418945,1.4907410144805908,1.4583330154418945,1.4907410144805908,594000.0 1973-11-20,1.4467589855194092,1.4699070453643799,1.4467589855194092,1.4583330154418945,966600.0 1973-11-21,1.4467589855194092,1.4699070453643799,1.4259259700775146,1.4467589855194092,1884600.0 1973-11-23,1.4259259700775146,1.4467589855194092,1.4259259700775146,1.4467589855194092,178200.0 1973-11-26,1.3495370149612427,1.4143520593643188,1.3495370149612427,1.4143520593643188,1458000.0 1973-11-27,1.305556058883667,1.3495370149612427,1.305556058883667,1.3495370149612427,1317600.0 1973-11-28,1.2847219705581665,1.305556058883667,1.2731479406356812,1.305556058883667,1031400.0 1973-11-29,1.2731479406356812,1.2847219705581665,1.1851849555969238,1.2847219705581665,2084400.0 1973-11-30,1.2407410144805908,1.2523150444030762,1.2407410144805908,1.2523150444030762,858600.0 1973-12-03,1.2175929546356201,1.2523150444030762,1.2083330154418945,1.2407410144805908,804600.0 1973-12-04,1.2175929546356201,1.2175929546356201,1.2083330154418945,1.2175929546356201,1506600.0 1973-12-05,1.2407410144805908,1.2407410144805908,1.2175929546356201,1.2175929546356201,540000.0 1973-12-06,1.2847219705581665,1.2847219705581665,1.2407410144805908,1.2407410144805908,723600.0 1973-12-07,1.3171299695968628,1.3171299695968628,1.2731479406356812,1.2847219705581665,750600.0 1973-12-10,1.3171299695968628,1.326388955116272,1.305556058883667,1.3171299695968628,588600.0 1973-12-11,1.2847219705581665,1.3171299695968628,1.2847219705581665,1.3171299695968628,961200.0 1973-12-12,1.2731479406356812,1.2847219705581665,1.2523150444030762,1.2847219705581665,637200.0 1973-12-13,1.2407410144805908,1.2731479406356812,1.2407410144805908,1.2731479406356812,939600.0 1973-12-14,1.2175929546356201,1.2407410144805908,1.1851849555969238,1.2407410144805908,1155600.0 1973-12-17,1.2407410144805908,1.2407410144805908,1.2175929546356201,1.2175929546356201,383400.0 1973-12-18,1.2175929546356201,1.2175929546356201,1.2083330154418945,1.2175929546356201,939600.0 1973-12-19,1.2175929546356201,1.2175929546356201,1.2175929546356201,1.2175929546356201,3542400.0 1973-12-20,1.2175929546356201,1.2175929546356201,1.2083330154418945,1.2175929546356201,621000.0 1973-12-21,1.2407410144805908,1.2407410144805908,1.2083330154418945,1.2175929546356201,2532600.0 1973-12-24,1.2407410144805908,1.2407410144805908,1.2175929546356201,1.2407410144805908,210600.0 1973-12-26,1.2523150444030762,1.2731479406356812,1.2407410144805908,1.2407410144805908,912600.0 1973-12-27,1.2731479406356812,1.2847219705581665,1.2523150444030762,1.2523150444030762,761400.0 1973-12-28,1.2731479406356812,1.2847219705581665,1.2731479406356812,1.2731479406356812,680400.0 1973-12-31,1.2847219705581665,1.2847219705581665,1.2731479406356812,1.2731479406356812,318600.0 1974-01-02,1.2847219705581665,1.2847219705581665,1.2847219705581665,1.2847219705581665,264600.0 1974-01-03,1.3171299695968628,1.3171299695968628,1.2847219705581665,1.2847219705581665,691200.0 1974-01-04,1.3171299695968628,1.326388955116272,1.3171299695968628,1.3171299695968628,718200.0 1974-01-07,1.3171299695968628,1.3171299695968628,1.305556058883667,1.3171299695968628,594000.0 1974-01-08,1.305556058883667,1.3171299695968628,1.305556058883667,1.3171299695968628,453600.0 1974-01-09,1.2847219705581665,1.2847219705581665,1.2847219705581665,1.2847219705581665,691200.0 1974-01-10,1.2731479406356812,1.305556058883667,1.2731479406356812,1.2847219705581665,615600.0 1974-01-11,1.2847219705581665,1.2847219705581665,1.2731479406356812,1.2731479406356812,529200.0 1974-01-14,1.2847219705581665,1.2847219705581665,1.2731479406356812,1.2847219705581665,1247400.0 1974-01-15,1.2847219705581665,1.305556058883667,1.2847219705581665,1.2847219705581665,459000.0 1974-01-16,1.2847219705581665,1.2847219705581665,1.2731479406356812,1.2847219705581665,480600.0 1974-01-17,1.2731479406356812,1.2847219705581665,1.2731479406356812,1.2847219705581665,2829600.0 1974-01-18,1.2407410144805908,1.2731479406356812,1.2407410144805908,1.2731479406356812,507600.0 1974-01-21,1.2175929546356201,1.2407410144805908,1.2175929546356201,1.2407410144805908,772200.0 1974-01-22,1.2407410144805908,1.2523150444030762,1.2175929546356201,1.2175929546356201,1566000.0 1974-01-23,1.2175929546356201,1.2523150444030762,1.2175929546356201,1.2407410144805908,772200.0 1974-01-24,1.1851849555969238,1.2175929546356201,1.1851849555969238,1.2175929546356201,3229200.0 1974-01-25,1.2083330154418945,1.2083330154418945,1.1759259700775146,1.1851849555969238,486000.0 1974-01-28,1.2083330154418945,1.2083330154418945,1.1851849555969238,1.2083330154418945,264600.0 1974-01-29,1.2083330154418945,1.2083330154418945,1.1851849555969238,1.2083330154418945,599400.0 1974-01-30,1.2407410144805908,1.2407410144805908,1.2175929546356201,1.2175929546356201,702000.0 1974-01-31,1.2175929546356201,1.2523150444030762,1.2175929546356201,1.2407410144805908,696600.0 1974-02-01,1.2083330154418945,1.2175929546356201,1.2083330154418945,1.2175929546356201,583200.0 1974-02-04,1.1851849555969238,1.2083330154418945,1.1851849555969238,1.2083330154418945,410400.0 1974-02-05,1.1435190439224243,1.1759259700775146,1.1435190439224243,1.1759259700775146,1042200.0 1974-02-06,1.1643520593643188,1.1643520593643188,1.1643520593643188,1.1643520593643188,567000.0 1974-02-07,1.1643520593643188,1.1643520593643188,1.1643520593643188,1.1643520593643188,480600.0 1974-02-08,1.131943941116333,1.1643520593643188,1.131943941116333,1.1643520593643188,1112400.0 1974-02-11,1.0995370149612427,1.131943941116333,1.0995370149612427,1.131943941116333,545400.0 1974-02-12,1.076388955116272,1.0995370149612427,1.0671299695968628,1.0995370149612427,1398600.0 1974-02-13,1.055556058883667,1.0671299695968628,1.0347219705581665,1.0671299695968628,1128600.0 1974-02-14,1.055556058883667,1.0671299695968628,1.0347219705581665,1.055556058883667,1571400.0 1974-02-15,1.0995370149612427,1.1087960004806519,1.0671299695968628,1.0671299695968628,502200.0 1974-02-19,1.1643520593643188,1.1643520593643188,1.1087960004806519,1.1087960004806519,637200.0 1974-02-20,1.1435190439224243,1.1759259700775146,1.1435190439224243,1.1643520593643188,675000.0 1974-02-21,1.1759259700775146,1.1759259700775146,1.1643520593643188,1.1643520593643188,513000.0 1974-02-22,1.1759259700775146,1.1851849555969238,1.1759259700775146,1.1759259700775146,637200.0 1974-02-25,1.1759259700775146,1.1851849555969238,1.1759259700775146,1.1759259700775146,459000.0 1974-02-26,1.1759259700775146,1.1759259700775146,1.1435190439224243,1.1759259700775146,653400.0 1974-02-27,1.1851849555969238,1.1851849555969238,1.1759259700775146,1.1759259700775146,723600.0 1974-02-28,1.1851849555969238,1.1851849555969238,1.1759259700775146,1.1851849555969238,475200.0 1974-03-01,1.1759259700775146,1.1851849555969238,1.1759259700775146,1.1851849555969238,675000.0 1974-03-04,1.1759259700775146,1.1759259700775146,1.1643520593643188,1.1759259700775146,453600.0 1974-03-05,1.1851849555969238,1.1851849555969238,1.1643520593643188,1.1851849555969238,853200.0 1974-03-06,1.1851849555969238,1.2083330154418945,1.1851849555969238,1.1851849555969238,588600.0 1974-03-07,1.1851849555969238,1.1851849555969238,1.1851849555969238,1.1851849555969238,410400.0 1974-03-08,1.1851849555969238,1.1851849555969238,1.1759259700775146,1.1851849555969238,545400.0 1974-03-11,1.2175929546356201,1.2175929546356201,1.1759259700775146,1.1851849555969238,2127600.0 1974-03-12,1.2407410144805908,1.2407410144805908,1.2175929546356201,1.2175929546356201,1020600.0 1974-03-13,1.2407410144805908,1.2407410144805908,1.2407410144805908,1.2407410144805908,2019600.0 1974-03-14,1.2083330154418945,1.2407410144805908,1.2083330154418945,1.2407410144805908,5745600.0 1974-03-15,1.1643520593643188,1.2083330154418945,1.1643520593643188,1.2083330154418945,1296000.0 1974-03-18,1.1643520593643188,1.1759259700775146,1.1435190439224243,1.1643520593643188,831600.0 1974-03-19,1.1643520593643188,1.1759259700775146,1.1643520593643188,1.1643520593643188,1053000.0 1974-03-20,1.1759259700775146,1.1759259700775146,1.1643520593643188,1.1643520593643188,702000.0 1974-03-21,1.1759259700775146,1.1851849555969238,1.1759259700775146,1.1759259700775146,318600.0 1974-03-22,1.1759259700775146,1.1759259700775146,1.1643520593643188,1.1759259700775146,642600.0 1974-03-25,1.1759259700775146,1.1759259700775146,1.1643520593643188,1.1759259700775146,345600.0 1974-03-26,1.1759259700775146,1.1759259700775146,1.1643520593643188,1.1759259700775146,1506600.0 1974-03-27,1.1643520593643188,1.1759259700775146,1.1643520593643188,1.1759259700775146,642600.0 1974-03-28,1.1087960004806519,1.131943941116333,1.0995370149612427,1.131943941116333,858600.0 1974-03-29,1.1087960004806519,1.1087960004806519,1.076388955116272,1.1087960004806519,540000.0 1974-04-01,1.0995370149612427,1.1087960004806519,1.0995370149612427,1.1087960004806519,432000.0 1974-04-02,1.076388955116272,1.0995370149612427,1.076388955116272,1.0995370149612427,507600.0 1974-04-03,1.0671299695968628,1.076388955116272,1.055556058883667,1.076388955116272,653400.0 1974-04-04,1.076388955116272,1.076388955116272,1.0671299695968628,1.0671299695968628,696600.0 1974-04-05,1.076388955116272,1.076388955116272,1.0671299695968628,1.076388955116272,696600.0 1974-04-08,1.0671299695968628,1.076388955116272,1.0671299695968628,1.076388955116272,426600.0 1974-04-09,1.076388955116272,1.076388955116272,1.055556058883667,1.0671299695968628,594000.0 1974-04-10,1.076388955116272,1.076388955116272,1.0671299695968628,1.076388955116272,432000.0 1974-04-11,1.076388955116272,1.076388955116272,1.0671299695968628,1.076388955116272,367200.0 1974-04-15,1.0995370149612427,1.0995370149612427,1.0995370149612427,1.0995370149612427,291600.0 1974-04-16,1.131943941116333,1.131943941116333,1.0995370149612427,1.0995370149612427,372600.0 1974-04-17,1.131943941116333,1.131943941116333,1.1087960004806519,1.131943941116333,707400.0 1974-04-18,1.1643520593643188,1.1643520593643188,1.1435190439224243,1.1435190439224243,588600.0 1974-04-19,1.1435190439224243,1.1643520593643188,1.131943941116333,1.1643520593643188,475200.0 1974-04-22,1.131943941116333,1.1435190439224243,1.131943941116333,1.1435190439224243,156600.0 1974-04-23,1.0995370149612427,1.1087960004806519,1.0995370149612427,1.1087960004806519,599400.0 1974-04-24,1.076388955116272,1.0995370149612427,1.0671299695968628,1.0995370149612427,1031400.0 1974-04-25,1.076388955116272,1.076388955116272,1.0671299695968628,1.076388955116272,367200.0 1974-04-26,1.1087960004806519,1.1087960004806519,1.076388955116272,1.076388955116272,567000.0 1974-04-29,1.1087960004806519,1.1087960004806519,1.1087960004806519,1.1087960004806519,405000.0 1974-04-30,1.0995370149612427,1.1087960004806519,1.0995370149612427,1.1087960004806519,318600.0 1974-05-01,1.1087960004806519,1.1087960004806519,1.0995370149612427,1.0995370149612427,275400.0 1974-05-02,1.0995370149612427,1.131943941116333,1.0995370149612427,1.1087960004806519,745200.0 1974-05-03,1.0671299695968628,1.076388955116272,1.0671299695968628,1.076388955116272,513000.0 1974-05-06,1.0671299695968628,1.0671299695968628,1.055556058883667,1.0671299695968628,610200.0 1974-05-07,1.0671299695968628,1.076388955116272,1.0671299695968628,1.0671299695968628,513000.0 1974-05-08,1.0347219705581665,1.076388955116272,1.0347219705581665,1.0671299695968628,599400.0 1974-05-09,1.0671299695968628,1.076388955116272,1.0347219705581665,1.0347219705581665,1571400.0 1974-05-10,1.055556058883667,1.076388955116272,1.055556058883667,1.0671299695968628,3342600.0 1974-05-13,1.0,1.0347219705581665,1.0,1.0347219705581665,788400.0 1974-05-14,1.0,1.0231479406356812,1.0,1.0,453600.0 1974-05-15,1.0231479406356812,1.0231479406356812,1.0,1.0,804600.0 1974-05-16,1.0347219705581665,1.0347219705581665,1.0231479406356812,1.0231479406356812,437400.0 1974-05-17,1.0,1.0347219705581665,0.9907410144805908,1.0347219705581665,588600.0 1974-05-20,0.9675930142402649,0.9907410144805908,0.9583330154418945,0.9907410144805908,518400.0 1974-05-21,0.9675930142402649,0.9907410144805908,0.9583330154418945,0.9675930142402649,1517400.0 1974-05-22,0.9675930142402649,0.9907410144805908,0.9675930142402649,0.9675930142402649,453600.0 1974-05-23,0.9675930142402649,0.9675930142402649,0.9351850152015686,0.9675930142402649,972000.0 1974-05-24,1.0231479406356812,1.0231479406356812,0.9907410144805908,0.9907410144805908,1722600.0 1974-05-28,1.0347219705581665,1.055556058883667,1.0231479406356812,1.0231479406356812,588600.0 1974-05-29,1.055556058883667,1.055556058883667,1.0347219705581665,1.0347219705581665,842400.0 1974-05-30,1.0347219705581665,1.055556058883667,1.0,1.055556058883667,1177200.0 1974-05-31,1.0347219705581665,1.0347219705581665,1.0231479406356812,1.0347219705581665,410400.0 1974-06-03,1.0347219705581665,1.0347219705581665,1.0347219705581665,1.0347219705581665,426600.0 1974-06-04,1.0995370149612427,1.0995370149612427,1.0347219705581665,1.0347219705581665,804600.0 1974-06-05,1.131943941116333,1.131943941116333,1.076388955116272,1.0995370149612427,988200.0 1974-06-06,1.1435190439224243,1.1435190439224243,1.1087960004806519,1.131943941116333,858600.0 1974-06-07,1.1643520593643188,1.1643520593643188,1.131943941116333,1.1435190439224243,1992600.0 1974-06-10,1.1643520593643188,1.1759259700775146,1.1435190439224243,1.1643520593643188,707400.0 1974-06-11,1.1759259700775146,1.1759259700775146,1.1435190439224243,1.1643520593643188,880200.0 1974-06-12,1.1759259700775146,1.1759259700775146,1.1643520593643188,1.1759259700775146,426600.0 1974-06-13,1.1851849555969238,1.2083330154418945,1.1759259700775146,1.1759259700775146,1069200.0 1974-06-14,1.1851849555969238,1.2083330154418945,1.1851849555969238,1.1851849555969238,453600.0 1974-06-17,1.1851849555969238,1.2083330154418945,1.1851849555969238,1.1851849555969238,777600.0 1974-06-18,1.1759259700775146,1.1851849555969238,1.1759259700775146,1.1851849555969238,518400.0 1974-06-19,1.1643520593643188,1.1759259700775146,1.1643520593643188,1.1759259700775146,275400.0 1974-06-20,1.1435190439224243,1.1643520593643188,1.1435190439224243,1.1643520593643188,561600.0 1974-06-21,1.1087960004806519,1.1087960004806519,1.1087960004806519,1.1087960004806519,945000.0 1974-06-24,1.1087960004806519,1.131943941116333,1.1087960004806519,1.1087960004806519,216000.0 1974-06-25,1.1643520593643188,1.1643520593643188,1.1087960004806519,1.1087960004806519,513000.0 1974-06-26,1.1435190439224243,1.1643520593643188,1.1435190439224243,1.1643520593643188,1398600.0 1974-06-27,1.131943941116333,1.1435190439224243,1.131943941116333,1.1435190439224243,826200.0 1974-06-28,1.131943941116333,1.131943941116333,1.1087960004806519,1.131943941116333,696600.0 1974-07-01,1.131943941116333,1.1435190439224243,1.131943941116333,1.131943941116333,399600.0 1974-07-02,1.0995370149612427,1.131943941116333,1.0995370149612427,1.131943941116333,1123200.0 1974-07-03,1.0995370149612427,1.0995370149612427,1.076388955116272,1.0995370149612427,2127600.0 1974-07-05,1.0671299695968628,1.0995370149612427,1.0671299695968628,1.0995370149612427,394200.0 1974-07-08,1.055556058883667,1.055556058883667,1.055556058883667,1.055556058883667,1582200.0 1974-07-09,1.0671299695968628,1.0671299695968628,1.0347219705581665,1.055556058883667,1139400.0 1974-07-10,1.055556058883667,1.076388955116272,1.055556058883667,1.0671299695968628,567000.0 1974-07-11,1.055556058883667,1.055556058883667,1.055556058883667,1.055556058883667,702000.0 1974-07-12,1.0671299695968628,1.076388955116272,1.055556058883667,1.055556058883667,842400.0 1974-07-15,1.076388955116272,1.0995370149612427,1.0671299695968628,1.0671299695968628,696600.0 1974-07-16,1.055556058883667,1.076388955116272,1.055556058883667,1.076388955116272,372600.0 1974-07-17,1.055556058883667,1.0671299695968628,1.0231479406356812,1.055556058883667,966600.0 1974-07-18,0.9907410144805908,1.0347219705581665,0.9675930142402649,1.0347219705581665,1182600.0 1974-07-19,0.9907410144805908,0.9907410144805908,0.9675930142402649,0.9907410144805908,1884600.0 1974-07-22,0.9907410144805908,0.9907410144805908,0.9675930142402649,0.9907410144805908,799200.0 1974-07-23,0.9675930142402649,0.9907410144805908,0.9675930142402649,0.9907410144805908,1350000.0 1974-07-24,0.9583330154418945,0.9675930142402649,0.9583330154418945,0.9675930142402649,1053000.0 1974-07-25,0.9675930142402649,0.9675930142402649,0.9583330154418945,0.9583330154418945,626400.0 1974-07-26,0.9259260296821594,0.9583330154418945,0.9143519997596741,0.9583330154418945,1074600.0 1974-07-29,0.9143519997596741,0.9143519997596741,0.8912039995193481,0.9143519997596741,653400.0 1974-07-30,0.9143519997596741,0.9143519997596741,0.9143519997596741,0.9143519997596741,961200.0 1974-07-31,0.9143519997596741,0.9259260296821594,0.9143519997596741,0.9143519997596741,351000.0 1974-08-01,0.9143519997596741,0.9259260296821594,0.9143519997596741,0.9143519997596741,486000.0 1974-08-02,0.9143519997596741,0.9143519997596741,0.8912039995193481,0.9143519997596741,1571400.0 1974-08-05,0.9143519997596741,0.9259260296821594,0.9143519997596741,0.9143519997596741,783000.0 1974-08-06,0.9143519997596741,0.9351850152015686,0.8912039995193481,0.9143519997596741,669600.0 1974-08-07,0.9351850152015686,0.9351850152015686,0.9143519997596741,0.9143519997596741,475200.0 1974-08-08,0.9143519997596741,0.9351850152015686,0.9143519997596741,0.9351850152015686,351000.0 1974-08-09,0.8819440007209778,0.9143519997596741,0.8819440007209778,0.9143519997596741,372600.0 1974-08-12,0.8819440007209778,0.8912039995193481,0.8819440007209778,0.8819440007209778,297000.0 1974-08-13,0.8263890147209167,0.8819440007209778,0.8171300292015076,0.8819440007209778,745200.0 1974-08-14,0.7939810156822205,0.8171300292015076,0.7824069857597351,0.8171300292015076,502200.0 1974-08-15,0.7824069857597351,0.7939810156822205,0.7824069857597351,0.7939810156822205,718200.0 1974-08-16,0.7731480002403259,0.7824069857597351,0.7731480002403259,0.7824069857597351,1128600.0 1974-08-19,0.7824069857597351,0.7824069857597351,0.7731480002403259,0.7731480002403259,410400.0 1974-08-20,0.7824069857597351,0.7939810156822205,0.7824069857597351,0.7824069857597351,464400.0 1974-08-21,0.7824069857597351,0.7939810156822205,0.7824069857597351,0.7824069857597351,561600.0 1974-08-22,0.7824069857597351,0.7939810156822205,0.7824069857597351,0.7824069857597351,648000.0 1974-08-23,0.7731480002403259,0.7939810156822205,0.7731480002403259,0.7824069857597351,372600.0 1974-08-26,0.75,0.7731480002403259,0.7407410144805908,0.7731480002403259,664200.0 1974-08-27,0.7731480002403259,0.7824069857597351,0.75,0.75,572400.0 1974-08-28,0.7824069857597351,0.7824069857597351,0.75,0.7731480002403259,1328400.0 1974-08-29,0.75,0.7731480002403259,0.75,0.7731480002403259,399600.0 1974-08-30,0.7731480002403259,0.7731480002403259,0.75,0.75,788400.0 1974-09-03,0.7731480002403259,0.7731480002403259,0.7731480002403259,0.7731480002403259,286200.0 1974-09-04,0.75,0.75,0.75,0.75,734400.0 1974-09-05,0.7824069857597351,0.7824069857597351,0.7731480002403259,0.7731480002403259,561600.0 1974-09-06,0.7824069857597351,0.7939810156822205,0.7731480002403259,0.7824069857597351,1247400.0 1974-09-09,0.7824069857597351,0.7939810156822205,0.7731480002403259,0.7824069857597351,399600.0 1974-09-10,0.7824069857597351,0.7939810156822205,0.7824069857597351,0.7824069857597351,318600.0 1974-09-11,0.7824069857597351,0.7824069857597351,0.7824069857597351,0.7824069857597351,502200.0 1974-09-12,0.7731480002403259,0.7731480002403259,0.7731480002403259,0.7731480002403259,264600.0 1974-09-13,0.75,0.7731480002403259,0.75,0.7731480002403259,615600.0 1974-09-16,0.75,0.7731480002403259,0.75,0.75,756000.0 1974-09-17,0.75,0.7731480002403259,0.75,0.75,356400.0 1974-09-18,0.7407410144805908,0.75,0.7175930142402649,0.75,610200.0 1974-09-19,0.75,0.75,0.75,0.75,804600.0 1974-09-20,0.75,0.75,0.7407410144805908,0.75,810000.0 1974-09-23,0.7175930142402649,0.75,0.7175930142402649,0.75,653400.0 1974-09-24,0.7083330154418945,0.7083330154418945,0.6851850152015686,0.7083330154418945,367200.0 1974-09-25,0.6851850152015686,0.7175930142402649,0.6851850152015686,0.7083330154418945,750600.0 1974-09-26,0.6736109852790833,0.6736109852790833,0.6643519997596741,0.6736109852790833,1512000.0 1974-09-27,0.6319440007209778,0.6736109852790833,0.6319440007209778,0.6736109852790833,1733400.0 1974-09-30,0.5763890147209167,0.5995370149612427,0.5439810156822205,0.5995370149612427,1830600.0 1974-10-01,0.5995370149612427,0.5995370149612427,0.5439810156822205,0.5763890147209167,2775600.0 1974-10-02,0.5763890147209167,0.5995370149612427,0.5648149847984314,0.5995370149612427,945000.0 1974-10-03,0.5439810156822205,0.5648149847984314,0.5439810156822205,0.5648149847984314,810000.0 1974-10-04,0.5648149847984314,0.5648149847984314,0.5439810156822205,0.5439810156822205,880200.0 1974-10-07,0.5995370149612427,0.5995370149612427,0.5648149847984314,0.5648149847984314,669600.0 1974-10-08,0.5995370149612427,0.5995370149612427,0.5763890147209167,0.5995370149612427,264600.0 1974-10-09,0.6319440007209778,0.6319440007209778,0.5763890147209167,0.5995370149612427,561600.0 1974-10-10,0.6643519997596741,0.6851850152015686,0.6319440007209778,0.6319440007209778,1798200.0 1974-10-11,0.7175930142402649,0.7407410144805908,0.6736109852790833,0.6736109852790833,718200.0 1974-10-14,0.75,0.75,0.7175930142402649,0.7175930142402649,756000.0 1974-10-15,0.7407410144805908,0.75,0.7407410144805908,0.75,567000.0 1974-10-16,0.7407410144805908,0.75,0.7407410144805908,0.7407410144805908,1026000.0 1974-10-17,0.7175930142402649,0.7407410144805908,0.7175930142402649,0.7407410144805908,507600.0 1974-10-18,0.7407410144805908,0.75,0.7175930142402649,0.7175930142402649,1479600.0 1974-10-21,0.75,0.75,0.7175930142402649,0.7407410144805908,831600.0 1974-10-22,0.8171300292015076,0.8171300292015076,0.7731480002403259,0.7731480002403259,1053000.0 1974-10-23,0.7731480002403259,0.7939810156822205,0.75,0.7939810156822205,1123200.0 1974-10-24,0.75,0.7731480002403259,0.75,0.7731480002403259,642600.0 1974-10-25,0.75,0.7731480002403259,0.75,0.75,453600.0 1974-10-28,0.75,0.75,0.7407410144805908,0.75,653400.0 1974-10-29,0.75,0.75,0.7407410144805908,0.75,993600.0 1974-10-30,0.75,0.7824069857597351,0.7407410144805908,0.75,1668600.0 1974-10-31,0.7824069857597351,0.8171300292015076,0.75,0.75,669600.0 1974-11-01,0.7939810156822205,0.7939810156822205,0.7824069857597351,0.7824069857597351,480600.0 1974-11-04,0.7939810156822205,0.7939810156822205,0.7824069857597351,0.7939810156822205,378000.0 1974-11-05,0.8495370149612427,0.8495370149612427,0.7939810156822205,0.7939810156822205,556200.0 1974-11-06,0.8587960004806519,0.8819440007209778,0.8495370149612427,0.8495370149612427,626400.0 1974-11-07,0.8263890147209167,0.8819440007209778,0.8263890147209167,0.8587960004806519,988200.0 1974-11-08,0.7939810156822205,0.8263890147209167,0.7939810156822205,0.8263890147209167,1177200.0 1974-11-11,0.7939810156822205,0.7939810156822205,0.7939810156822205,0.7939810156822205,313200.0 1974-11-12,0.7824069857597351,0.7939810156822205,0.7824069857597351,0.7939810156822205,702000.0 1974-11-13,0.75,0.7824069857597351,0.75,0.7824069857597351,2149200.0 1974-11-14,0.7407410144805908,0.75,0.7175930142402649,0.75,772200.0 1974-11-15,0.7407410144805908,0.75,0.7407410144805908,0.7407410144805908,534600.0 1974-11-18,0.7083330154418945,0.7407410144805908,0.7083330154418945,0.7407410144805908,1182600.0 1974-11-19,0.7083330154418945,0.7083330154418945,0.6851850152015686,0.7083330154418945,1776600.0 1974-11-20,0.7083330154418945,0.7175930142402649,0.7083330154418945,0.7083330154418945,745200.0 1974-11-21,0.7175930142402649,0.7175930142402649,0.7083330154418945,0.7083330154418945,912600.0 1974-11-22,0.7175930142402649,0.7175930142402649,0.7175930142402649,0.7175930142402649,394200.0 1974-11-25,0.7175930142402649,0.7407410144805908,0.7175930142402649,0.7175930142402649,210600.0 1974-11-26,0.7407410144805908,0.75,0.7407410144805908,0.7407410144805908,356400.0 1974-11-27,0.7407410144805908,0.7731480002403259,0.7407410144805908,0.7407410144805908,831600.0 1974-11-29,0.7407410144805908,0.7407410144805908,0.7407410144805908,0.7407410144805908,178200.0 1974-12-02,0.7083330154418945,0.7407410144805908,0.7083330154418945,0.7407410144805908,669600.0 1974-12-03,0.6851850152015686,0.7083330154418945,0.6851850152015686,0.7083330154418945,1031400.0 1974-12-04,0.7083330154418945,0.7175930142402649,0.7083330154418945,0.7175930142402649,945000.0 1974-12-05,0.7083330154418945,0.7083330154418945,0.6851850152015686,0.7083330154418945,426600.0 1974-12-06,0.6851850152015686,0.7083330154418945,0.6851850152015686,0.7083330154418945,1004400.0 1974-12-09,0.6851850152015686,0.7083330154418945,0.6851850152015686,0.6851850152015686,642600.0 1974-12-10,0.7175930142402649,0.7175930142402649,0.7083330154418945,0.7083330154418945,702000.0 1974-12-11,0.7175930142402649,0.7407410144805908,0.7175930142402649,0.7175930142402649,540000.0 1974-12-12,0.7175930142402649,0.7175930142402649,0.7175930142402649,0.7175930142402649,729000.0 1974-12-13,0.7175930142402649,0.7175930142402649,0.7083330154418945,0.7175930142402649,264600.0 1974-12-16,0.7175930142402649,0.7407410144805908,0.7175930142402649,0.7175930142402649,513000.0 1974-12-17,0.7407410144805908,0.7407410144805908,0.7175930142402649,0.7175930142402649,378000.0 1974-12-18,0.7407410144805908,0.75,0.7407410144805908,0.7407410144805908,615600.0 1974-12-19,0.7407410144805908,0.7407410144805908,0.7175930142402649,0.7407410144805908,669600.0 1974-12-20,0.7407410144805908,0.7407410144805908,0.7175930142402649,0.7407410144805908,1317600.0 1974-12-23,0.7175930142402649,0.7407410144805908,0.7175930142402649,0.7407410144805908,588600.0 1974-12-24,0.7175930142402649,0.7175930142402649,0.7175930142402649,0.7175930142402649,205200.0 1974-12-26,0.7175930142402649,0.7175930142402649,0.7175930142402649,0.7175930142402649,205200.0 1974-12-27,0.7175930142402649,0.7407410144805908,0.7175930142402649,0.7175930142402649,140400.0 1974-12-30,0.7407410144805908,0.7407410144805908,0.7407410144805908,0.7407410144805908,405000.0 1974-12-31,0.75,0.7731480002403259,0.7407410144805908,0.7407410144805908,518400.0 1975-01-02,0.7939810156822205,0.7939810156822205,0.75,0.75,394200.0 1975-01-03,0.7824069857597351,0.7824069857597351,0.7731480002403259,0.7824069857597351,729000.0 1975-01-06,0.8263890147209167,0.8263890147209167,0.7824069857597351,0.7824069857597351,297000.0 1975-01-07,0.8171300292015076,0.8263890147209167,0.7939810156822205,0.8263890147209167,750600.0 1975-01-08,0.7939810156822205,0.8171300292015076,0.7939810156822205,0.8171300292015076,696600.0 1975-01-09,0.8171300292015076,0.8171300292015076,0.7939810156822205,0.7939810156822205,399600.0 1975-01-10,0.8171300292015076,0.8263890147209167,0.8171300292015076,0.8171300292015076,561600.0 1975-01-13,0.8495370149612427,0.8495370149612427,0.8263890147209167,0.8263890147209167,502200.0 1975-01-14,0.8495370149612427,0.8495370149612427,0.8263890147209167,0.8495370149612427,378000.0 1975-01-15,0.8495370149612427,0.8495370149612427,0.8263890147209167,0.8495370149612427,475200.0 1975-01-16,0.8819440007209778,0.8819440007209778,0.8495370149612427,0.8495370149612427,696600.0 1975-01-17,0.8819440007209778,0.8819440007209778,0.8819440007209778,0.8819440007209778,2808000.0 1975-01-20,0.8587960004806519,0.8819440007209778,0.8495370149612427,0.8819440007209778,1074600.0 1975-01-21,0.8263890147209167,0.8495370149612427,0.8263890147209167,0.8495370149612427,788400.0 1975-01-22,0.8263890147209167,0.8263890147209167,0.8263890147209167,0.8263890147209167,599400.0 1975-01-23,0.8495370149612427,0.8495370149612427,0.8263890147209167,0.8263890147209167,1080000.0 1975-01-24,0.8263890147209167,0.8495370149612427,0.8263890147209167,0.8495370149612427,1528200.0 1975-01-27,0.8912039995193481,0.9143519997596741,0.8495370149612427,0.8495370149612427,1944000.0 1975-01-28,0.9143519997596741,0.9259260296821594,0.9143519997596741,0.9143519997596741,2100600.0 1975-01-29,0.9259260296821594,0.9351850152015686,0.9143519997596741,0.9143519997596741,1069200.0 1975-01-30,0.9259260296821594,0.9351850152015686,0.9259260296821594,0.9259260296821594,1512000.0 1975-01-31,0.9259260296821594,0.9259260296821594,0.9259260296821594,0.9259260296821594,1101600.0 1975-02-03,0.9351850152015686,0.9351850152015686,0.9259260296821594,0.9259260296821594,372600.0 1975-02-04,0.9351850152015686,0.9583330154418945,0.9143519997596741,0.9351850152015686,1965600.0 1975-02-05,0.9583330154418945,0.9583330154418945,0.9259260296821594,0.9351850152015686,772200.0 1975-02-06,0.9907410144805908,1.0231479406356812,0.9583330154418945,0.9583330154418945,2430000.0 1975-02-07,1.0,1.0,0.9907410144805908,0.9907410144805908,1215000.0 1975-02-10,0.9907410144805908,1.0,0.9907410144805908,1.0,918000.0 1975-02-11,0.9907410144805908,1.0,0.9907410144805908,0.9907410144805908,853200.0 1975-02-12,1.0,1.0,0.9907410144805908,0.9907410144805908,399600.0 1975-02-13,1.0671299695968628,1.076388955116272,1.0231479406356812,1.0231479406356812,2057400.0 1975-02-14,1.0995370149612427,1.1087960004806519,1.0671299695968628,1.0671299695968628,1479600.0 1975-02-18,1.1087960004806519,1.131943941116333,1.076388955116272,1.0995370149612427,2219400.0 1975-02-19,1.0671299695968628,1.1087960004806519,1.0671299695968628,1.1087960004806519,2565000.0 1975-02-20,1.0347219705581665,1.0671299695968628,1.0347219705581665,1.0671299695968628,1614600.0 1975-02-21,1.0347219705581665,1.0671299695968628,1.0347219705581665,1.0347219705581665,1560600.0 1975-02-24,1.0347219705581665,1.0347219705581665,1.0347219705581665,1.0347219705581665,1080000.0 1975-02-25,0.9583330154418945,1.0231479406356812,0.9583330154418945,1.0231479406356812,1636200.0 1975-02-26,0.9907410144805908,1.0,0.9583330154418945,0.9583330154418945,1215000.0 1975-02-27,0.9907410144805908,1.0,0.9675930142402649,0.9907410144805908,1787400.0 1975-02-28,0.9583330154418945,0.9907410144805908,0.9583330154418945,0.9907410144805908,545400.0 1975-03-03,0.9907410144805908,0.9907410144805908,0.9583330154418945,0.9583330154418945,972000.0 1975-03-04,1.0347219705581665,1.055556058883667,0.9907410144805908,0.9907410144805908,1587600.0 1975-03-05,1.055556058883667,1.055556058883667,1.0231479406356812,1.0347219705581665,1058400.0 1975-03-06,1.0347219705581665,1.055556058883667,1.0231479406356812,1.055556058883667,1209600.0 1975-03-07,1.0347219705581665,1.055556058883667,1.0347219705581665,1.0347219705581665,1269000.0 1975-03-10,1.0347219705581665,1.055556058883667,1.0347219705581665,1.0347219705581665,383400.0 1975-03-11,1.055556058883667,1.055556058883667,1.0347219705581665,1.0347219705581665,507600.0 1975-03-12,1.0347219705581665,1.055556058883667,1.0347219705581665,1.055556058883667,291600.0 1975-03-13,1.0347219705581665,1.055556058883667,1.0347219705581665,1.0347219705581665,156600.0 1975-03-14,1.076388955116272,1.076388955116272,1.055556058883667,1.055556058883667,540000.0 1975-03-17,1.1087960004806519,1.1087960004806519,1.076388955116272,1.076388955116272,1236600.0 1975-03-18,1.1087960004806519,1.131943941116333,1.1087960004806519,1.1087960004806519,1571400.0 1975-03-19,1.0995370149612427,1.1087960004806519,1.0671299695968628,1.1087960004806519,1663200.0 1975-03-20,1.076388955116272,1.0995370149612427,1.076388955116272,1.0995370149612427,783000.0 1975-03-21,1.0995370149612427,1.0995370149612427,1.076388955116272,1.076388955116272,437400.0 1975-03-24,1.076388955116272,1.076388955116272,1.076388955116272,1.076388955116272,1371600.0 1975-03-25,1.0995370149612427,1.0995370149612427,1.076388955116272,1.076388955116272,745200.0 1975-03-26,1.1087960004806519,1.131943941116333,1.1087960004806519,1.1087960004806519,1641600.0 1975-03-27,1.1087960004806519,1.131943941116333,1.1087960004806519,1.1087960004806519,2127600.0 1975-03-31,1.1087960004806519,1.1087960004806519,1.0995370149612427,1.1087960004806519,804600.0 1975-04-01,1.0995370149612427,1.0995370149612427,1.076388955116272,1.0995370149612427,291600.0 1975-04-02,1.0995370149612427,1.1087960004806519,1.076388955116272,1.0995370149612427,610200.0 1975-04-03,1.076388955116272,1.0995370149612427,1.076388955116272,1.0995370149612427,696600.0 1975-04-04,1.076388955116272,1.076388955116272,1.076388955116272,1.076388955116272,291600.0 1975-04-07,1.0347219705581665,1.0671299695968628,1.0347219705581665,1.0671299695968628,561600.0 1975-04-08,1.055556058883667,1.055556058883667,1.0347219705581665,1.0347219705581665,610200.0 1975-04-09,1.1087960004806519,1.1087960004806519,1.0671299695968628,1.0671299695968628,837000.0 1975-04-10,1.1087960004806519,1.131943941116333,1.0995370149612427,1.1087960004806519,1209600.0 1975-04-11,1.1087960004806519,1.1087960004806519,1.1087960004806519,1.1087960004806519,0.0 1975-04-14,1.1851849555969238,1.1851849555969238,1.1435190439224243,1.1435190439224243,1177200.0 1975-04-15,1.1851849555969238,1.2083330154418945,1.1851849555969238,1.1851849555969238,1274400.0 1975-04-16,1.1851849555969238,1.1851849555969238,1.1759259700775146,1.1851849555969238,1398600.0 1975-04-17,1.1851849555969238,1.2175929546356201,1.1851849555969238,1.1851849555969238,1220400.0 1975-04-18,1.1759259700775146,1.1851849555969238,1.1759259700775146,1.1851849555969238,669600.0 1975-04-21,1.2083330154418945,1.2083330154418945,1.1643520593643188,1.1759259700775146,837000.0 1975-04-22,1.2523150444030762,1.2731479406356812,1.2175929546356201,1.2175929546356201,1582200.0 1975-04-23,1.2407410144805908,1.2523150444030762,1.2407410144805908,1.2523150444030762,961200.0 1975-04-24,1.2175929546356201,1.2407410144805908,1.2175929546356201,1.2407410144805908,837000.0 1975-04-25,1.1759259700775146,1.2175929546356201,1.1759259700775146,1.2175929546356201,1560600.0 1975-04-28,1.1643520593643188,1.1851849555969238,1.1643520593643188,1.1759259700775146,1571400.0 1975-04-29,1.1643520593643188,1.1759259700775146,1.1643520593643188,1.1643520593643188,410400.0 1975-04-30,1.1851849555969238,1.1851849555969238,1.1435190439224243,1.1643520593643188,664200.0 1975-05-01,1.2175929546356201,1.2175929546356201,1.1759259700775146,1.1851849555969238,1290600.0 1975-05-02,1.2175929546356201,1.2407410144805908,1.2175929546356201,1.2175929546356201,556200.0 1975-05-05,1.2407410144805908,1.2407410144805908,1.2175929546356201,1.2175929546356201,1852200.0 1975-05-06,1.2523150444030762,1.2847219705581665,1.2407410144805908,1.2407410144805908,772200.0 1975-05-07,1.2523150444030762,1.2523150444030762,1.2175929546356201,1.2523150444030762,556200.0 1975-05-08,1.2731479406356812,1.2731479406356812,1.2407410144805908,1.2523150444030762,345600.0 1975-05-09,1.2847219705581665,1.305556058883667,1.2731479406356812,1.2731479406356812,664200.0 1975-05-12,1.2847219705581665,1.305556058883667,1.2847219705581665,1.2847219705581665,259200.0 1975-05-13,1.305556058883667,1.305556058883667,1.2847219705581665,1.2847219705581665,664200.0 1975-05-14,1.2847219705581665,1.305556058883667,1.2847219705581665,1.305556058883667,642600.0 1975-05-15,1.2523150444030762,1.2847219705581665,1.2407410144805908,1.2847219705581665,302400.0 1975-05-16,1.2407410144805908,1.2523150444030762,1.2175929546356201,1.2523150444030762,615600.0 1975-05-19,1.2407410144805908,1.2407410144805908,1.2083330154418945,1.2407410144805908,907200.0 1975-05-20,1.2407410144805908,1.2407410144805908,1.2407410144805908,1.2407410144805908,318600.0 1975-05-21,1.2175929546356201,1.2407410144805908,1.2175929546356201,1.2407410144805908,383400.0 1975-05-22,1.2407410144805908,1.2407410144805908,1.2175929546356201,1.2175929546356201,750600.0 1975-05-23,1.2407410144805908,1.2407410144805908,1.2407410144805908,1.2407410144805908,491400.0 1975-05-27,1.2407410144805908,1.2407410144805908,1.2175929546356201,1.2407410144805908,907200.0 1975-05-28,1.2175929546356201,1.2407410144805908,1.2175929546356201,1.2407410144805908,1830600.0 1975-05-29,1.2083330154418945,1.2175929546356201,1.1851849555969238,1.2175929546356201,707400.0 1975-05-30,1.2407410144805908,1.2407410144805908,1.2083330154418945,1.2083330154418945,1263600.0 1975-06-02,1.2523150444030762,1.2731479406356812,1.2523150444030762,1.2523150444030762,594000.0 1975-06-03,1.2731479406356812,1.2847219705581665,1.2523150444030762,1.2523150444030762,675000.0 1975-06-04,1.2731479406356812,1.2731479406356812,1.2523150444030762,1.2731479406356812,291600.0 1975-06-05,1.2731479406356812,1.2731479406356812,1.2731479406356812,1.2731479406356812,232200.0 1975-06-06,1.2523150444030762,1.2731479406356812,1.2523150444030762,1.2731479406356812,945000.0 1975-06-09,1.2407410144805908,1.2523150444030762,1.2407410144805908,1.2523150444030762,799200.0 1975-06-10,1.2407410144805908,1.2407410144805908,1.2175929546356201,1.2407410144805908,939600.0 1975-06-11,1.2523150444030762,1.2523150444030762,1.2407410144805908,1.2407410144805908,518400.0 1975-06-12,1.2523150444030762,1.2523150444030762,1.2523150444030762,1.2523150444030762,313200.0 1975-06-13,1.2523150444030762,1.2731479406356812,1.2407410144805908,1.2523150444030762,399600.0 1975-06-16,1.2731479406356812,1.2731479406356812,1.2731479406356812,1.2731479406356812,831600.0 1975-06-17,1.2407410144805908,1.2731479406356812,1.2407410144805908,1.2731479406356812,313200.0 1975-06-18,1.2407410144805908,1.2407410144805908,1.2407410144805908,1.2407410144805908,534600.0 1975-06-19,1.2175929546356201,1.2407410144805908,1.2175929546356201,1.2407410144805908,421200.0 1975-06-20,1.2175929546356201,1.2407410144805908,1.2175929546356201,1.2175929546356201,480600.0 1975-06-23,1.2407410144805908,1.2407410144805908,1.2175929546356201,1.2175929546356201,507600.0 1975-06-24,1.2523150444030762,1.2731479406356812,1.2523150444030762,1.2523150444030762,1182600.0 1975-06-25,1.2523150444030762,1.2523150444030762,1.2407410144805908,1.2523150444030762,367200.0 1975-06-26,1.2523150444030762,1.2523150444030762,1.2523150444030762,1.2523150444030762,556200.0 1975-06-27,1.2407410144805908,1.2523150444030762,1.2407410144805908,1.2523150444030762,707400.0 1975-06-30,1.2407410144805908,1.2523150444030762,1.2407410144805908,1.2407410144805908,453600.0 1975-07-01,1.2407410144805908,1.2407410144805908,1.2407410144805908,1.2407410144805908,270000.0 1975-07-02,1.2083330154418945,1.2407410144805908,1.2083330154418945,1.2407410144805908,324000.0 1975-07-03,1.1851849555969238,1.2083330154418945,1.1851849555969238,1.2083330154418945,1042200.0 1975-07-07,1.1759259700775146,1.1851849555969238,1.1759259700775146,1.1851849555969238,1080000.0 1975-07-08,1.1759259700775146,1.1759259700775146,1.1643520593643188,1.1759259700775146,653400.0 1975-07-09,1.2083330154418945,1.2083330154418945,1.1435190439224243,1.1759259700775146,4989600.0 1975-07-10,1.2407410144805908,1.2523150444030762,1.2407410144805908,1.2407410144805908,2748600.0 1975-07-11,1.2523150444030762,1.2731479406356812,1.2407410144805908,1.2407410144805908,1938600.0 1975-07-14,1.2523150444030762,1.2523150444030762,1.2523150444030762,1.2523150444030762,1031400.0 1975-07-15,1.2407410144805908,1.2523150444030762,1.2407410144805908,1.2523150444030762,3585600.0 1975-07-16,1.2175929546356201,1.2523150444030762,1.2175929546356201,1.2407410144805908,723600.0 1975-07-17,1.2083330154418945,1.2175929546356201,1.2083330154418945,1.2175929546356201,540000.0 1975-07-18,1.2083330154418945,1.2175929546356201,1.1851849555969238,1.2083330154418945,626400.0 1975-07-21,1.1851849555969238,1.2083330154418945,1.1851849555969238,1.2083330154418945,567000.0 1975-07-22,1.1851849555969238,1.1851849555969238,1.1759259700775146,1.1851849555969238,1825200.0 1975-07-23,1.1759259700775146,1.2083330154418945,1.1759259700775146,1.1851849555969238,561600.0 1975-07-24,1.1435190439224243,1.1759259700775146,1.1435190439224243,1.1759259700775146,1776600.0 1975-07-25,1.1643520593643188,1.1643520593643188,1.1643520593643188,1.1643520593643188,1301400.0 1975-07-28,1.1643520593643188,1.1759259700775146,1.1643520593643188,1.1643520593643188,345600.0 1975-07-29,1.1643520593643188,1.1851849555969238,1.1643520593643188,1.1643520593643188,961200.0 1975-07-30,1.1643520593643188,1.1759259700775146,1.1643520593643188,1.1643520593643188,1668600.0 1975-07-31,1.1759259700775146,1.1759259700775146,1.1643520593643188,1.1643520593643188,804600.0 1975-08-01,1.1087960004806519,1.1643520593643188,1.1087960004806519,1.1643520593643188,648000.0 1975-08-04,1.1087960004806519,1.131943941116333,1.0995370149612427,1.1087960004806519,891000.0 1975-08-05,1.0995370149612427,1.1087960004806519,1.0995370149612427,1.1087960004806519,1128600.0 1975-08-06,1.131943941116333,1.131943941116333,1.0995370149612427,1.0995370149612427,1182600.0 1975-08-07,1.131943941116333,1.131943941116333,1.131943941116333,1.131943941116333,345600.0 1975-08-08,1.1087960004806519,1.131943941116333,1.1087960004806519,1.131943941116333,275400.0 1975-08-11,1.131943941116333,1.1435190439224243,1.1087960004806519,1.1087960004806519,453600.0 1975-08-12,1.1435190439224243,1.1643520593643188,1.1435190439224243,1.1435190439224243,1425600.0 1975-08-13,1.131943941116333,1.1435190439224243,1.131943941116333,1.1435190439224243,993600.0 1975-08-14,1.1087960004806519,1.131943941116333,1.0995370149612427,1.131943941116333,885600.0 1975-08-15,1.131943941116333,1.131943941116333,1.1087960004806519,1.1087960004806519,486000.0 1975-08-18,1.0995370149612427,1.1435190439224243,1.0995370149612427,1.131943941116333,3429000.0 1975-08-19,1.076388955116272,1.0995370149612427,1.076388955116272,1.0995370149612427,459000.0 1975-08-20,1.0671299695968628,1.076388955116272,1.0671299695968628,1.076388955116272,1998000.0 1975-08-21,1.0671299695968628,1.076388955116272,1.0671299695968628,1.0671299695968628,858600.0 1975-08-22,1.0995370149612427,1.1087960004806519,1.0671299695968628,1.0671299695968628,367200.0 1975-08-25,1.076388955116272,1.1087960004806519,1.076388955116272,1.0995370149612427,885600.0 1975-08-26,1.076388955116272,1.0995370149612427,1.076388955116272,1.076388955116272,237600.0 1975-08-27,1.076388955116272,1.076388955116272,1.076388955116272,1.076388955116272,491400.0 1975-08-28,1.1087960004806519,1.1087960004806519,1.0995370149612427,1.0995370149612427,1382400.0 1975-08-29,1.0995370149612427,1.131943941116333,1.0995370149612427,1.1087960004806519,696600.0 1975-09-02,1.0995370149612427,1.1087960004806519,1.0995370149612427,1.0995370149612427,788400.0 1975-09-03,1.0671299695968628,1.076388955116272,1.055556058883667,1.076388955116272,1404000.0 1975-09-04,1.076388955116272,1.076388955116272,1.055556058883667,1.0671299695968628,653400.0 1975-09-05,1.055556058883667,1.076388955116272,1.055556058883667,1.076388955116272,1242000.0 1975-09-08,1.055556058883667,1.055556058883667,1.0347219705581665,1.055556058883667,345600.0 1975-09-09,1.0231479406356812,1.0671299695968628,1.0231479406356812,1.055556058883667,507600.0 1975-09-10,1.0231479406356812,1.0231479406356812,1.0,1.0231479406356812,491400.0 1975-09-11,1.0231479406356812,1.0231479406356812,1.0231479406356812,1.0231479406356812,1290600.0 1975-09-12,1.0231479406356812,1.0347219705581665,1.0231479406356812,1.0231479406356812,561600.0 1975-09-15,1.0,1.0231479406356812,1.0,1.0231479406356812,237600.0 1975-09-16,1.0,1.0231479406356812,1.0,1.0,502200.0 1975-09-17,1.0347219705581665,1.0347219705581665,1.0231479406356812,1.0231479406356812,399600.0 1975-09-18,1.055556058883667,1.055556058883667,1.0231479406356812,1.0347219705581665,340200.0 1975-09-19,1.0995370149612427,1.0995370149612427,1.055556058883667,1.055556058883667,669600.0 1975-09-22,1.076388955116272,1.0995370149612427,1.076388955116272,1.0995370149612427,534600.0 1975-09-23,1.055556058883667,1.076388955116272,1.055556058883667,1.076388955116272,502200.0 1975-09-24,1.0671299695968628,1.076388955116272,1.0671299695968628,1.0671299695968628,1647000.0 1975-09-25,1.076388955116272,1.076388955116272,1.0671299695968628,1.0671299695968628,410400.0 1975-09-26,1.0995370149612427,1.0995370149612427,1.076388955116272,1.076388955116272,302400.0 1975-09-29,1.0995370149612427,1.1087960004806519,1.076388955116272,1.0995370149612427,507600.0 1975-09-30,1.076388955116272,1.0995370149612427,1.0671299695968628,1.0995370149612427,977400.0 1975-10-01,1.0671299695968628,1.076388955116272,1.0671299695968628,1.076388955116272,372600.0 1975-10-02,1.0995370149612427,1.0995370149612427,1.076388955116272,1.076388955116272,329400.0 1975-10-03,1.1435190439224243,1.1435190439224243,1.0995370149612427,1.0995370149612427,1571400.0 1975-10-06,1.1643520593643188,1.1643520593643188,1.1087960004806519,1.1435190439224243,804600.0 1975-10-07,1.1759259700775146,1.1759259700775146,1.1643520593643188,1.1643520593643188,923400.0 1975-10-08,1.2083330154418945,1.2175929546356201,1.1759259700775146,1.1759259700775146,642600.0 1975-10-09,1.2175929546356201,1.2175929546356201,1.2083330154418945,1.2083330154418945,1123200.0 1975-10-10,1.2523150444030762,1.2523150444030762,1.2407410144805908,1.2407410144805908,934200.0 1975-10-13,1.305556058883667,1.305556058883667,1.2523150444030762,1.2523150444030762,729000.0 1975-10-14,1.2731479406356812,1.305556058883667,1.2731479406356812,1.305556058883667,1263600.0 1975-10-15,1.2523150444030762,1.2731479406356812,1.2523150444030762,1.2731479406356812,588600.0 1975-10-16,1.2523150444030762,1.2731479406356812,1.2523150444030762,1.2523150444030762,394200.0 1975-10-17,1.2523150444030762,1.2523150444030762,1.2407410144805908,1.2523150444030762,680400.0 1975-10-20,1.2731479406356812,1.2847219705581665,1.2523150444030762,1.2523150444030762,534600.0 1975-10-21,1.305556058883667,1.305556058883667,1.2847219705581665,1.2847219705581665,1452600.0 1975-10-22,1.326388955116272,1.326388955116272,1.305556058883667,1.305556058883667,1026000.0 1975-10-23,1.3495370149612427,1.3495370149612427,1.326388955116272,1.326388955116272,1614600.0 1975-10-24,1.3171299695968628,1.3495370149612427,1.3171299695968628,1.3495370149612427,1398600.0 1975-10-27,1.305556058883667,1.3171299695968628,1.305556058883667,1.3171299695968628,1155600.0 1975-10-28,1.3171299695968628,1.3171299695968628,1.305556058883667,1.305556058883667,961200.0 1975-10-29,1.305556058883667,1.3171299695968628,1.2847219705581665,1.3171299695968628,534600.0 1975-10-30,1.2731479406356812,1.2847219705581665,1.2731479406356812,1.2847219705581665,621000.0 1975-10-31,1.2847219705581665,1.2847219705581665,1.2847219705581665,1.2847219705581665,372600.0 1975-11-03,1.2847219705581665,1.2847219705581665,1.2847219705581665,1.2847219705581665,691200.0 1975-11-04,1.2731479406356812,1.2847219705581665,1.2731479406356812,1.2847219705581665,367200.0 1975-11-05,1.2847219705581665,1.2847219705581665,1.2731479406356812,1.2731479406356812,669600.0 1975-11-06,1.305556058883667,1.305556058883667,1.2847219705581665,1.2847219705581665,432000.0 1975-11-07,1.3171299695968628,1.3171299695968628,1.305556058883667,1.305556058883667,653400.0 1975-11-10,1.305556058883667,1.3171299695968628,1.305556058883667,1.3171299695968628,669600.0 1975-11-11,1.305556058883667,1.3171299695968628,1.305556058883667,1.305556058883667,183600.0 1975-11-12,1.326388955116272,1.3495370149612427,1.3171299695968628,1.3171299695968628,972000.0 1975-11-13,1.3495370149612427,1.361111044883728,1.326388955116272,1.326388955116272,2154600.0 1975-11-14,1.3495370149612427,1.3495370149612427,1.326388955116272,1.3495370149612427,1069200.0 1975-11-17,1.381943941116333,1.381943941116333,1.3495370149612427,1.3495370149612427,1965600.0 1975-11-18,1.361111044883728,1.381943941116333,1.361111044883728,1.381943941116333,939600.0 1975-11-19,1.361111044883728,1.361111044883728,1.361111044883728,1.361111044883728,831600.0 1975-11-20,1.326388955116272,1.361111044883728,1.326388955116272,1.361111044883728,1841400.0 1975-11-21,1.3171299695968628,1.326388955116272,1.2847219705581665,1.326388955116272,448200.0 1975-11-24,1.305556058883667,1.3171299695968628,1.2847219705581665,1.3171299695968628,437400.0 1975-11-25,1.3171299695968628,1.3171299695968628,1.305556058883667,1.305556058883667,1155600.0 1975-11-26,1.3171299695968628,1.3171299695968628,1.305556058883667,1.3171299695968628,345600.0 1975-11-28,1.3171299695968628,1.3171299695968628,1.305556058883667,1.3171299695968628,723600.0 1975-12-01,1.3171299695968628,1.326388955116272,1.305556058883667,1.3171299695968628,426600.0 1975-12-02,1.3171299695968628,1.3171299695968628,1.305556058883667,1.3171299695968628,426600.0 1975-12-03,1.305556058883667,1.305556058883667,1.2847219705581665,1.305556058883667,815400.0 1975-12-04,1.2847219705581665,1.305556058883667,1.2847219705581665,1.2847219705581665,777600.0 1975-12-05,1.2523150444030762,1.2847219705581665,1.2523150444030762,1.2847219705581665,664200.0 1975-12-08,1.2731479406356812,1.2847219705581665,1.2523150444030762,1.2523150444030762,615600.0 1975-12-09,1.2847219705581665,1.2847219705581665,1.2731479406356812,1.2731479406356812,772200.0 1975-12-10,1.2731479406356812,1.2847219705581665,1.2731479406356812,1.2847219705581665,1101600.0 1975-12-11,1.2731479406356812,1.2731479406356812,1.2731479406356812,1.2731479406356812,275400.0 1975-12-12,1.2847219705581665,1.2847219705581665,1.2523150444030762,1.2731479406356812,313200.0 1975-12-15,1.2847219705581665,1.305556058883667,1.2847219705581665,1.2847219705581665,842400.0 1975-12-16,1.3171299695968628,1.326388955116272,1.305556058883667,1.305556058883667,939600.0 1975-12-17,1.3171299695968628,1.3495370149612427,1.3171299695968628,1.3171299695968628,615600.0 1975-12-18,1.3171299695968628,1.3171299695968628,1.3171299695968628,1.3171299695968628,183600.0 1975-12-19,1.2847219705581665,1.3171299695968628,1.2847219705581665,1.3171299695968628,351000.0 1975-12-22,1.2847219705581665,1.305556058883667,1.2847219705581665,1.2847219705581665,183600.0 1975-12-23,1.305556058883667,1.3171299695968628,1.2847219705581665,1.2847219705581665,648000.0 1975-12-24,1.305556058883667,1.3171299695968628,1.305556058883667,1.305556058883667,615600.0 1975-12-26,1.326388955116272,1.326388955116272,1.3171299695968628,1.3171299695968628,264600.0 1975-12-29,1.3171299695968628,1.326388955116272,1.3171299695968628,1.326388955116272,437400.0 1975-12-30,1.305556058883667,1.3171299695968628,1.305556058883667,1.3171299695968628,151200.0 1975-12-31,1.305556058883667,1.305556058883667,1.2847219705581665,1.305556058883667,383400.0 1976-01-02,1.305556058883667,1.305556058883667,1.305556058883667,1.305556058883667,291600.0 1976-01-05,1.3495370149612427,1.3495370149612427,1.305556058883667,1.305556058883667,324000.0 1976-01-06,1.361111044883728,1.381943941116333,1.361111044883728,1.361111044883728,1301400.0 1976-01-07,1.3495370149612427,1.381943941116333,1.3495370149612427,1.361111044883728,1301400.0 1976-01-08,1.3495370149612427,1.361111044883728,1.3495370149612427,1.3495370149612427,1852200.0 1976-01-09,1.3495370149612427,1.3495370149612427,1.326388955116272,1.3495370149612427,885600.0 1976-01-12,1.381943941116333,1.3935190439224243,1.3495370149612427,1.3495370149612427,1344600.0 1976-01-13,1.3495370149612427,1.381943941116333,1.3495370149612427,1.381943941116333,961200.0 1976-01-14,1.381943941116333,1.381943941116333,1.3495370149612427,1.3495370149612427,1161000.0 1976-01-15,1.361111044883728,1.381943941116333,1.361111044883728,1.381943941116333,815400.0 1976-01-16,1.3935190439224243,1.3935190439224243,1.361111044883728,1.361111044883728,1231200.0 1976-01-19,1.381943941116333,1.3935190439224243,1.381943941116333,1.3935190439224243,1047600.0 1976-01-20,1.3935190439224243,1.3935190439224243,1.361111044883728,1.381943941116333,1047600.0 1976-01-21,1.381943941116333,1.3935190439224243,1.381943941116333,1.3935190439224243,507600.0 1976-01-22,1.361111044883728,1.381943941116333,1.361111044883728,1.381943941116333,561600.0 1976-01-23,1.381943941116333,1.381943941116333,1.361111044883728,1.361111044883728,567000.0 1976-01-26,1.381943941116333,1.3935190439224243,1.381943941116333,1.381943941116333,1074600.0 1976-01-27,1.3495370149612427,1.381943941116333,1.3495370149612427,1.381943941116333,1447200.0 1976-01-28,1.361111044883728,1.361111044883728,1.3495370149612427,1.3495370149612427,637200.0 1976-01-29,1.3935190439224243,1.3935190439224243,1.361111044883728,1.361111044883728,1474200.0 1976-01-30,1.4143520593643188,1.4143520593643188,1.381943941116333,1.3935190439224243,1587600.0 1976-02-02,1.3935190439224243,1.4143520593643188,1.3935190439224243,1.4143520593643188,1263600.0 1976-02-03,1.4143520593643188,1.4143520593643188,1.3935190439224243,1.3935190439224243,1393200.0 1976-02-04,1.4143520593643188,1.4143520593643188,1.4143520593643188,1.4143520593643188,1182600.0 1976-02-05,1.361111044883728,1.4143520593643188,1.361111044883728,1.4143520593643188,1004400.0 1976-02-06,1.381943941116333,1.381943941116333,1.361111044883728,1.361111044883728,1339200.0 1976-02-09,1.381943941116333,1.381943941116333,1.361111044883728,1.381943941116333,907200.0 1976-02-10,1.381943941116333,1.3935190439224243,1.381943941116333,1.381943941116333,772200.0 1976-02-11,1.381943941116333,1.3935190439224243,1.381943941116333,1.381943941116333,723600.0 1976-02-12,1.361111044883728,1.381943941116333,1.361111044883728,1.381943941116333,648000.0 1976-02-13,1.326388955116272,1.361111044883728,1.326388955116272,1.361111044883728,2316600.0 1976-02-17,1.326388955116272,1.3495370149612427,1.3171299695968628,1.326388955116272,923400.0 1976-02-18,1.326388955116272,1.326388955116272,1.3171299695968628,1.326388955116272,2019600.0 1976-02-19,1.326388955116272,1.3495370149612427,1.326388955116272,1.326388955116272,1247400.0 1976-02-20,1.3495370149612427,1.361111044883728,1.3495370149612427,1.3495370149612427,2084400.0 1976-02-23,1.3495370149612427,1.3495370149612427,1.326388955116272,1.3495370149612427,1285200.0 1976-02-24,1.3495370149612427,1.361111044883728,1.3495370149612427,1.3495370149612427,648000.0 1976-02-25,1.326388955116272,1.361111044883728,1.3171299695968628,1.3495370149612427,880200.0 1976-02-26,1.3171299695968628,1.326388955116272,1.305556058883667,1.326388955116272,707400.0 1976-02-27,1.3171299695968628,1.3171299695968628,1.305556058883667,1.3171299695968628,783000.0 1976-03-01,1.305556058883667,1.3171299695968628,1.2847219705581665,1.3171299695968628,1053000.0 1976-03-02,1.3495370149612427,1.3495370149612427,1.305556058883667,1.305556058883667,1695600.0 1976-03-03,1.3495370149612427,1.361111044883728,1.326388955116272,1.3495370149612427,669600.0 1976-03-04,1.326388955116272,1.3495370149612427,1.326388955116272,1.326388955116272,340200.0 1976-03-05,1.3171299695968628,1.326388955116272,1.3171299695968628,1.326388955116272,664200.0 1976-03-08,1.326388955116272,1.3495370149612427,1.3171299695968628,1.3171299695968628,1722600.0 1976-03-09,1.326388955116272,1.361111044883728,1.326388955116272,1.326388955116272,1798200.0 1976-03-10,1.3495370149612427,1.3495370149612427,1.326388955116272,1.326388955116272,318600.0 1976-03-11,1.3495370149612427,1.361111044883728,1.326388955116272,1.3495370149612427,885600.0 1976-03-12,1.3495370149612427,1.3495370149612427,1.326388955116272,1.3495370149612427,772200.0 1976-03-15,1.326388955116272,1.326388955116272,1.326388955116272,1.326388955116272,1123200.0 1976-03-16,1.326388955116272,1.3495370149612427,1.326388955116272,1.326388955116272,1398600.0 1976-03-17,1.326388955116272,1.3495370149612427,1.326388955116272,1.326388955116272,1177200.0 1976-03-18,1.326388955116272,1.326388955116272,1.326388955116272,1.326388955116272,961200.0 1976-03-19,1.326388955116272,1.3495370149612427,1.326388955116272,1.326388955116272,2025000.0 1976-03-22,1.326388955116272,1.326388955116272,1.326388955116272,1.326388955116272,1944000.0 1976-03-23,1.3171299695968628,1.326388955116272,1.3171299695968628,1.326388955116272,723600.0 1976-03-24,1.361111044883728,1.381943941116333,1.326388955116272,1.326388955116272,2883600.0 1976-03-25,1.361111044883728,1.3935190439224243,1.361111044883728,1.361111044883728,2127600.0 1976-03-26,1.381943941116333,1.381943941116333,1.361111044883728,1.361111044883728,329400.0 1976-03-29,1.361111044883728,1.381943941116333,1.361111044883728,1.381943941116333,696600.0 1976-03-30,1.361111044883728,1.361111044883728,1.361111044883728,1.361111044883728,1728000.0 1976-03-31,1.381943941116333,1.3935190439224243,1.381943941116333,1.381943941116333,405000.0 1976-04-01,1.381943941116333,1.381943941116333,1.361111044883728,1.381943941116333,621000.0 1976-04-02,1.361111044883728,1.381943941116333,1.361111044883728,1.381943941116333,324000.0 1976-04-05,1.361111044883728,1.381943941116333,1.361111044883728,1.361111044883728,1020600.0 1976-04-06,1.4143520593643188,1.4143520593643188,1.381943941116333,1.381943941116333,912600.0 1976-04-07,1.381943941116333,1.3935190439224243,1.381943941116333,1.3935190439224243,486000.0 1976-04-08,1.361111044883728,1.381943941116333,1.361111044883728,1.381943941116333,610200.0 1976-04-09,1.361111044883728,1.381943941116333,1.361111044883728,1.361111044883728,221400.0 1976-04-12,1.3495370149612427,1.381943941116333,1.3495370149612427,1.361111044883728,804600.0 1976-04-13,1.381943941116333,1.381943941116333,1.3495370149612427,1.3495370149612427,880200.0 1976-04-14,1.381943941116333,1.3935190439224243,1.381943941116333,1.381943941116333,885600.0 1976-04-15,1.381943941116333,1.3935190439224243,1.381943941116333,1.381943941116333,367200.0 1976-04-19,1.3935190439224243,1.4143520593643188,1.3935190439224243,1.3935190439224243,1004400.0 1976-04-20,1.4143520593643188,1.4143520593643188,1.3935190439224243,1.3935190439224243,594000.0 1976-04-21,1.3935190439224243,1.4143520593643188,1.3935190439224243,1.4143520593643188,588600.0 1976-04-22,1.381943941116333,1.4143520593643188,1.381943941116333,1.3935190439224243,1182600.0 1976-04-23,1.361111044883728,1.381943941116333,1.361111044883728,1.381943941116333,410400.0 1976-04-26,1.3495370149612427,1.361111044883728,1.3495370149612427,1.361111044883728,642600.0 1976-04-27,1.3495370149612427,1.3495370149612427,1.3495370149612427,1.3495370149612427,750600.0 1976-04-28,1.3495370149612427,1.3495370149612427,1.3171299695968628,1.3495370149612427,831600.0 1976-04-29,1.3495370149612427,1.361111044883728,1.3495370149612427,1.3495370149612427,1134000.0 1976-04-30,1.361111044883728,1.361111044883728,1.3495370149612427,1.3495370149612427,426600.0 1976-05-03,1.361111044883728,1.361111044883728,1.3495370149612427,1.361111044883728,286200.0 1976-05-04,1.361111044883728,1.361111044883728,1.361111044883728,1.361111044883728,750600.0 1976-05-05,1.361111044883728,1.361111044883728,1.3495370149612427,1.361111044883728,340200.0 1976-05-06,1.381943941116333,1.3935190439224243,1.361111044883728,1.361111044883728,2073600.0 1976-05-07,1.3935190439224243,1.3935190439224243,1.381943941116333,1.381943941116333,1328400.0 1976-05-10,1.4143520593643188,1.4143520593643188,1.3935190439224243,1.3935190439224243,1204200.0 1976-05-11,1.3935190439224243,1.4143520593643188,1.3935190439224243,1.4143520593643188,2662200.0 1976-05-12,1.3935190439224243,1.4143520593643188,1.381943941116333,1.3935190439224243,599400.0 1976-05-13,1.381943941116333,1.3935190439224243,1.381943941116333,1.3935190439224243,372600.0 1976-05-14,1.381943941116333,1.3935190439224243,1.381943941116333,1.381943941116333,880200.0 1976-05-17,1.381943941116333,1.381943941116333,1.361111044883728,1.381943941116333,453600.0 1976-05-18,1.361111044883728,1.381943941116333,1.361111044883728,1.381943941116333,1479600.0 1976-05-19,1.361111044883728,1.381943941116333,1.361111044883728,1.361111044883728,426600.0 1976-05-20,1.381943941116333,1.381943941116333,1.361111044883728,1.361111044883728,939600.0 1976-05-21,1.381943941116333,1.381943941116333,1.361111044883728,1.381943941116333,1490400.0 1976-05-24,1.381943941116333,1.381943941116333,1.361111044883728,1.381943941116333,399600.0 1976-05-25,1.3495370149612427,1.361111044883728,1.3495370149612427,1.361111044883728,777600.0 1976-05-26,1.3495370149612427,1.3495370149612427,1.3495370149612427,1.3495370149612427,1614600.0 1976-05-27,1.3495370149612427,1.3495370149612427,1.3495370149612427,1.3495370149612427,480600.0 1976-05-28,1.361111044883728,1.361111044883728,1.3495370149612427,1.3495370149612427,642600.0 1976-06-01,1.361111044883728,1.361111044883728,1.3495370149612427,1.361111044883728,561600.0 1976-06-02,1.361111044883728,1.361111044883728,1.3495370149612427,1.361111044883728,453600.0 1976-06-03,1.326388955116272,1.3495370149612427,1.326388955116272,1.326388955116272,1571400.0 1976-06-04,1.3171299695968628,1.3495370149612427,1.3171299695968628,1.326388955116272,2030400.0 1976-06-07,1.305556058883667,1.3171299695968628,1.305556058883667,1.3171299695968628,475200.0 1976-06-08,1.305556058883667,1.3171299695968628,1.305556058883667,1.305556058883667,1371600.0 1976-06-09,1.2847219705581665,1.305556058883667,1.2847219705581665,1.305556058883667,1668600.0 1976-06-10,1.2847219705581665,1.2847219705581665,1.2847219705581665,1.2847219705581665,939600.0 1976-06-11,1.3171299695968628,1.3171299695968628,1.305556058883667,1.305556058883667,1798200.0 1976-06-14,1.3171299695968628,1.3171299695968628,1.305556058883667,1.3171299695968628,1636200.0 1976-06-15,1.3171299695968628,1.3171299695968628,1.3171299695968628,1.3171299695968628,561600.0 1976-06-16,1.3495370149612427,1.3495370149612427,1.3171299695968628,1.3171299695968628,1290600.0 1976-06-17,1.3495370149612427,1.361111044883728,1.3495370149612427,1.3495370149612427,1377000.0 1976-06-18,1.381943941116333,1.3935190439224243,1.3495370149612427,1.3495370149612427,2235600.0 1976-06-21,1.3935190439224243,1.4143520593643188,1.381943941116333,1.381943941116333,723600.0 1976-06-22,1.3935190439224243,1.4259259700775146,1.3935190439224243,1.3935190439224243,858600.0 1976-06-23,1.361111044883728,1.3935190439224243,1.361111044883728,1.3935190439224243,1215000.0 1976-06-24,1.3935190439224243,1.3935190439224243,1.381943941116333,1.381943941116333,1760400.0 1976-06-25,1.381943941116333,1.3935190439224243,1.361111044883728,1.3935190439224243,988200.0 1976-06-28,1.3935190439224243,1.3935190439224243,1.381943941116333,1.381943941116333,345600.0 1976-06-29,1.381943941116333,1.3935190439224243,1.381943941116333,1.3935190439224243,729000.0 1976-06-30,1.381943941116333,1.3935190439224243,1.381943941116333,1.381943941116333,1598400.0 1976-07-01,1.381943941116333,1.3935190439224243,1.381943941116333,1.381943941116333,729000.0 1976-07-02,1.381943941116333,1.381943941116333,1.381943941116333,1.381943941116333,621000.0 1976-07-06,1.381943941116333,1.381943941116333,1.381943941116333,1.381943941116333,518400.0 1976-07-07,1.381943941116333,1.381943941116333,1.381943941116333,1.381943941116333,459000.0 1976-07-08,1.3935190439224243,1.3935190439224243,1.381943941116333,1.381943941116333,2235600.0 1976-07-09,1.4259259700775146,1.4467589855194092,1.3935190439224243,1.3935190439224243,3904200.0 1976-07-12,1.4583330154418945,1.4699070453643799,1.4467589855194092,1.4467589855194092,2095200.0 1976-07-13,1.4583330154418945,1.4699070453643799,1.4467589855194092,1.4583330154418945,3234600.0 1976-07-14,1.4583330154418945,1.4583330154418945,1.4467589855194092,1.4583330154418945,1803600.0 1976-07-15,1.4583330154418945,1.4583330154418945,1.4467589855194092,1.4583330154418945,1128600.0 1976-07-16,1.4583330154418945,1.4583330154418945,1.4467589855194092,1.4583330154418945,977400.0 1976-07-19,1.4583330154418945,1.4699070453643799,1.4467589855194092,1.4583330154418945,1301400.0 1976-07-20,1.4583330154418945,1.4699070453643799,1.4467589855194092,1.4583330154418945,3067200.0 1976-07-21,1.4699070453643799,1.4699070453643799,1.4583330154418945,1.4583330154418945,1722600.0 1976-07-22,1.4907410144805908,1.4907410144805908,1.4699070453643799,1.4699070453643799,2489400.0 1976-07-23,1.4907410144805908,1.4907410144805908,1.4699070453643799,1.4907410144805908,993600.0 1976-07-26,1.4907410144805908,1.4907410144805908,1.4699070453643799,1.4907410144805908,696600.0 1976-07-27,1.4907410144805908,1.4907410144805908,1.4907410144805908,1.4907410144805908,1706400.0 1976-07-28,1.4699070453643799,1.4907410144805908,1.4699070453643799,1.4907410144805908,945000.0 1976-07-29,1.4699070453643799,1.4907410144805908,1.4699070453643799,1.4699070453643799,540000.0 1976-07-30,1.4907410144805908,1.4907410144805908,1.4699070453643799,1.4699070453643799,1830600.0 1976-08-02,1.5023150444030762,1.5023150444030762,1.4699070453643799,1.4907410144805908,734400.0 1976-08-03,1.5347219705581665,1.5347219705581665,1.4907410144805908,1.5023150444030762,1668600.0 1976-08-04,1.5347219705581665,1.555556058883667,1.5347219705581665,1.5347219705581665,1614600.0 1976-08-05,1.5231479406356812,1.5347219705581665,1.5231479406356812,1.5347219705581665,626400.0 1976-08-06,1.5231479406356812,1.5231479406356812,1.5023150444030762,1.5231479406356812,1139400.0 1976-08-09,1.5231479406356812,1.5231479406356812,1.5023150444030762,1.5231479406356812,777600.0 1976-08-10,1.5347219705581665,1.5347219705581665,1.5231479406356812,1.5231479406356812,1101600.0 1976-08-11,1.5347219705581665,1.555556058883667,1.5347219705581665,1.5347219705581665,1393200.0 1976-08-12,1.5347219705581665,1.555556058883667,1.5347219705581665,1.5347219705581665,1663200.0 1976-08-13,1.5347219705581665,1.555556058883667,1.5347219705581665,1.5347219705581665,2500200.0 1976-08-16,1.5347219705581665,1.555556058883667,1.5347219705581665,1.5347219705581665,410400.0 1976-08-17,1.5671299695968628,1.5671299695968628,1.555556058883667,1.555556058883667,2473200.0 1976-08-18,1.555556058883667,1.555556058883667,1.555556058883667,1.555556058883667,1479600.0 1976-08-19,1.555556058883667,1.555556058883667,1.555556058883667,1.555556058883667,1501200.0 1976-08-20,1.555556058883667,1.555556058883667,1.555556058883667,1.555556058883667,1323000.0 1976-08-23,1.5347219705581665,1.555556058883667,1.5347219705581665,1.555556058883667,1301400.0 1976-08-24,1.5347219705581665,1.5347219705581665,1.5347219705581665,1.5347219705581665,977400.0 1976-08-25,1.5347219705581665,1.5347219705581665,1.5347219705581665,1.5347219705581665,1458000.0 1976-08-26,1.5347219705581665,1.5347219705581665,1.5347219705581665,1.5347219705581665,885600.0 1976-08-27,1.5231479406356812,1.5347219705581665,1.5231479406356812,1.5347219705581665,826200.0 1976-08-30,1.5231479406356812,1.5347219705581665,1.5231479406356812,1.5231479406356812,480600.0 1976-08-31,1.555556058883667,1.555556058883667,1.5347219705581665,1.5347219705581665,1123200.0 1976-09-01,1.5787039995193481,1.5787039995193481,1.555556058883667,1.555556058883667,615600.0 1976-09-02,1.5787039995193481,1.5787039995193481,1.5671299695968628,1.5671299695968628,3450600.0 1976-09-03,1.5671299695968628,1.5787039995193481,1.5671299695968628,1.5787039995193481,858600.0 1976-09-07,1.5671299695968628,1.5787039995193481,1.5671299695968628,1.5671299695968628,761400.0 1976-09-08,1.5671299695968628,1.5671299695968628,1.555556058883667,1.5671299695968628,642600.0 1976-09-09,1.5671299695968628,1.5671299695968628,1.555556058883667,1.5671299695968628,1204200.0 1976-09-10,1.5671299695968628,1.5671299695968628,1.555556058883667,1.5671299695968628,1533600.0 1976-09-13,1.555556058883667,1.5787039995193481,1.555556058883667,1.5671299695968628,1323000.0 1976-09-14,1.5347219705581665,1.5347219705581665,1.5231479406356812,1.5347219705581665,885600.0 1976-09-15,1.5347219705581665,1.5347219705581665,1.5347219705581665,1.5347219705581665,1528200.0 1976-09-16,1.555556058883667,1.555556058883667,1.5347219705581665,1.5347219705581665,480600.0 1976-09-17,1.5671299695968628,1.5671299695968628,1.555556058883667,1.555556058883667,1047600.0 1976-09-20,1.555556058883667,1.5671299695968628,1.555556058883667,1.5671299695968628,1382400.0 1976-09-21,1.5995370149612427,1.5995370149612427,1.555556058883667,1.555556058883667,1717200.0 1976-09-22,1.611111044883728,1.611111044883728,1.5787039995193481,1.5995370149612427,1944000.0 1976-09-23,1.611111044883728,1.611111044883728,1.5787039995193481,1.611111044883728,2532600.0 1976-09-24,1.5995370149612427,1.5995370149612427,1.5995370149612427,1.5995370149612427,810000.0 1976-09-27,1.5995370149612427,1.5995370149612427,1.5787039995193481,1.5995370149612427,610200.0 1976-09-28,1.5671299695968628,1.5995370149612427,1.5671299695968628,1.5995370149612427,621000.0 1976-09-29,1.5787039995193481,1.5787039995193481,1.5671299695968628,1.5671299695968628,939600.0 1976-09-30,1.5787039995193481,1.5787039995193481,1.5671299695968628,1.5787039995193481,1020600.0 1976-10-01,1.5787039995193481,1.5787039995193481,1.5787039995193481,1.5787039995193481,810000.0 1976-10-04,1.5671299695968628,1.5787039995193481,1.5671299695968628,1.5787039995193481,885600.0 1976-10-05,1.5671299695968628,1.5787039995193481,1.5671299695968628,1.5671299695968628,831600.0 1976-10-06,1.5671299695968628,1.5671299695968628,1.5671299695968628,1.5671299695968628,1139400.0 1976-10-07,1.5671299695968628,1.5671299695968628,1.5671299695968628,1.5671299695968628,702000.0 1976-10-08,1.5671299695968628,1.5671299695968628,1.5671299695968628,1.5671299695968628,1722600.0 1976-10-11,1.5671299695968628,1.5671299695968628,1.555556058883667,1.5671299695968628,383400.0 1976-10-12,1.555556058883667,1.5671299695968628,1.5347219705581665,1.5671299695968628,912600.0 1976-10-13,1.5671299695968628,1.5671299695968628,1.555556058883667,1.555556058883667,1992600.0 1976-10-14,1.5347219705581665,1.555556058883667,1.5347219705581665,1.555556058883667,1209600.0 1976-10-15,1.5231479406356812,1.5347219705581665,1.5231479406356812,1.5347219705581665,1485000.0 1976-10-18,1.5231479406356812,1.555556058883667,1.5231479406356812,1.5231479406356812,2300400.0 1976-10-19,1.5023150444030762,1.5231479406356812,1.5023150444030762,1.5231479406356812,1182600.0 1976-10-20,1.5023150444030762,1.5231479406356812,1.5023150444030762,1.5023150444030762,907200.0 1976-10-21,1.5023150444030762,1.5231479406356812,1.5023150444030762,1.5023150444030762,1296000.0 1976-10-22,1.4907410144805908,1.5023150444030762,1.4907410144805908,1.5023150444030762,777600.0 1976-10-25,1.5023150444030762,1.5023150444030762,1.4907410144805908,1.4907410144805908,507600.0 1976-10-26,1.5231479406356812,1.5231479406356812,1.5023150444030762,1.5023150444030762,2419200.0 1976-10-27,1.5231479406356812,1.5231479406356812,1.5023150444030762,1.5231479406356812,318600.0 1976-10-28,1.5231479406356812,1.5347219705581665,1.5023150444030762,1.5231479406356812,1436400.0 1976-10-29,1.5347219705581665,1.555556058883667,1.5231479406356812,1.5231479406356812,2073600.0 1976-11-01,1.5347219705581665,1.5347219705581665,1.5231479406356812,1.5347219705581665,1209600.0 1976-11-03,1.5231479406356812,1.5231479406356812,1.5023150444030762,1.5231479406356812,837000.0 1976-11-04,1.5231479406356812,1.5347219705581665,1.5231479406356812,1.5231479406356812,1409400.0 1976-11-05,1.4467589855194092,1.5231479406356812,1.4259259700775146,1.5231479406356812,9779400.0 1976-11-08,1.4259259700775146,1.4259259700775146,1.4143520593643188,1.4259259700775146,1323000.0 1976-11-09,1.4143520593643188,1.4259259700775146,1.4143520593643188,1.4259259700775146,2289600.0 1976-11-10,1.3935190439224243,1.4259259700775146,1.3935190439224243,1.4143520593643188,1242000.0 1976-11-11,1.4259259700775146,1.4259259700775146,1.3935190439224243,1.3935190439224243,756000.0 1976-11-12,1.4143520593643188,1.4259259700775146,1.4143520593643188,1.4259259700775146,972000.0 1976-11-15,1.4259259700775146,1.4259259700775146,1.4143520593643188,1.4143520593643188,1134000.0 1976-11-16,1.4259259700775146,1.4467589855194092,1.4259259700775146,1.4259259700775146,1323000.0 1976-11-17,1.4259259700775146,1.4467589855194092,1.4259259700775146,1.4259259700775146,2964600.0 1976-11-18,1.4583330154418945,1.4583330154418945,1.4259259700775146,1.4259259700775146,1582200.0 1976-11-19,1.4583330154418945,1.4699070453643799,1.4583330154418945,1.4583330154418945,1668600.0 1976-11-22,1.4907410144805908,1.4907410144805908,1.4583330154418945,1.4583330154418945,1371600.0 1976-11-23,1.4907410144805908,1.5023150444030762,1.4907410144805908,1.4907410144805908,1344600.0 1976-11-24,1.5023150444030762,1.5023150444030762,1.4907410144805908,1.4907410144805908,788400.0 1976-11-26,1.5231479406356812,1.5231479406356812,1.4907410144805908,1.5023150444030762,1080000.0 1976-11-29,1.5231479406356812,1.5231479406356812,1.5231479406356812,1.5231479406356812,950400.0 1976-11-30,1.5023150444030762,1.5231479406356812,1.5023150444030762,1.5231479406356812,783000.0 1976-12-01,1.5023150444030762,1.5231479406356812,1.4907410144805908,1.5023150444030762,745200.0 1976-12-02,1.5231479406356812,1.5231479406356812,1.5023150444030762,1.5023150444030762,1312200.0 1976-12-03,1.5231479406356812,1.5231479406356812,1.5231479406356812,1.5231479406356812,1123200.0 1976-12-06,1.5347219705581665,1.5347219705581665,1.5231479406356812,1.5347219705581665,1420200.0 1976-12-07,1.5347219705581665,1.555556058883667,1.5347219705581665,1.5347219705581665,1182600.0 1976-12-08,1.555556058883667,1.555556058883667,1.5347219705581665,1.5347219705581665,1209600.0 1976-12-09,1.5231479406356812,1.555556058883667,1.5231479406356812,1.555556058883667,842400.0 1976-12-10,1.4907410144805908,1.5231479406356812,1.4907410144805908,1.5231479406356812,5794200.0 1976-12-13,1.4583330154418945,1.4907410144805908,1.4583330154418945,1.4907410144805908,572400.0 1976-12-14,1.4583330154418945,1.4583330154418945,1.4467589855194092,1.4583330154418945,1263600.0 1976-12-15,1.4467589855194092,1.4583330154418945,1.4467589855194092,1.4583330154418945,858600.0 1976-12-16,1.4259259700775146,1.4467589855194092,1.4143520593643188,1.4467589855194092,1674000.0 1976-12-17,1.4143520593643188,1.4259259700775146,1.4143520593643188,1.4259259700775146,972000.0 1976-12-20,1.381943941116333,1.4259259700775146,1.381943941116333,1.4143520593643188,3450600.0 1976-12-21,1.3935190439224243,1.4143520593643188,1.361111044883728,1.381943941116333,3585600.0 1976-12-22,1.4259259700775146,1.4467589855194092,1.4143520593643188,1.4143520593643188,2667600.0 1976-12-23,1.4259259700775146,1.4467589855194092,1.4143520593643188,1.4259259700775146,1323000.0 1976-12-27,1.4583330154418945,1.4583330154418945,1.4259259700775146,1.4259259700775146,2543400.0 1976-12-28,1.4583330154418945,1.4583330154418945,1.4583330154418945,1.4583330154418945,1895400.0 1976-12-29,1.4467589855194092,1.4583330154418945,1.4467589855194092,1.4583330154418945,1344600.0 1976-12-30,1.4467589855194092,1.4467589855194092,1.4467589855194092,1.4467589855194092,1139400.0 1976-12-31,1.4699070453643799,1.4699070453643799,1.4583330154418945,1.4583330154418945,1026000.0 1977-01-03,1.4814809560775757,1.4837960004806519,1.4629629850387573,1.4629629850387573,1085400.0 1977-01-04,1.4629629850387573,1.486111044883728,1.4606479406356812,1.4814809560775757,3018600.0 1977-01-05,1.451388955116272,1.4583330154418945,1.4421299695968628,1.4583330154418945,2246400.0 1977-01-06,1.4583330154418945,1.4629629850387573,1.4560190439224243,1.4560190439224243,1004400.0 1977-01-07,1.4537039995193481,1.4583330154418945,1.4490740299224854,1.4583330154418945,950400.0 1977-01-10,1.4583330154418945,1.4629629850387573,1.4537039995193481,1.4537039995193481,1641600.0 1977-01-11,1.4398150444030762,1.4699070453643799,1.4398150444030762,1.4583330154418945,1263600.0 1977-01-12,1.4421299695968628,1.4421299695968628,1.4328700304031372,1.4398150444030762,1063800.0 1977-01-13,1.4583330154418945,1.4583330154418945,1.4467589855194092,1.4467589855194092,766800.0 1977-01-14,1.444443941116333,1.4583330154418945,1.4351849555969238,1.4583330154418945,394200.0 1977-01-17,1.4282410144805908,1.4421299695968628,1.4282410144805908,1.4421299695968628,1015200.0 1977-01-18,1.4166669845581055,1.430556058883667,1.4120370149612427,1.4282410144805908,2435400.0 1977-01-19,1.4050929546356201,1.4143520593643188,1.4027780294418335,1.4143520593643188,1047600.0 1977-01-20,1.388888955116272,1.4074070453643799,1.3842589855194092,1.4050929546356201,1927800.0 1977-01-21,1.388888955116272,1.3981479406356812,1.381943941116333,1.388888955116272,955800.0 1977-01-24,1.375,1.381943941116333,1.3703700304031372,1.381943941116333,1150200.0 1977-01-25,1.3726849555969238,1.3842589855194092,1.3726849555969238,1.375,1247400.0 1977-01-26,1.3402780294418335,1.375,1.3287039995193481,1.3726849555969238,2889000.0 1977-01-27,1.319443941116333,1.3333330154418945,1.3101849555969238,1.3333330154418945,1366200.0 1977-01-28,1.326388955116272,1.3310190439224243,1.3217589855194092,1.3217589855194092,961200.0 1977-01-31,1.3287039995193481,1.3287039995193481,1.319443941116333,1.326388955116272,1053000.0 1977-02-01,1.3402780294418335,1.3425929546356201,1.3240740299224854,1.3287039995193481,1641600.0 1977-02-02,1.3402780294418335,1.3564809560775757,1.3379629850387573,1.3402780294418335,745200.0 1977-02-03,1.3402780294418335,1.3425929546356201,1.3356479406356812,1.3402780294418335,1198800.0 1977-02-04,1.3379629850387573,1.3472219705581665,1.3379629850387573,1.3402780294418335,1533600.0 1977-02-07,1.3518520593643188,1.3518520593643188,1.3356479406356812,1.3379629850387573,626400.0 1977-02-08,1.3449070453643799,1.3587960004806519,1.3449070453643799,1.3518520593643188,442800.0 1977-02-09,1.3425929546356201,1.3472219705581665,1.3310190439224243,1.3449070453643799,1965600.0 1977-02-10,1.3472219705581665,1.3472219705581665,1.3333330154418945,1.3425929546356201,1420200.0 1977-02-11,1.3379629850387573,1.3472219705581665,1.3333330154418945,1.3472219705581665,2230200.0 1977-02-14,1.3425929546356201,1.3425929546356201,1.326388955116272,1.3379629850387573,664200.0 1977-02-15,1.3495370149612427,1.3495370149612427,1.3402780294418335,1.3425929546356201,745200.0 1977-02-16,1.361111044883728,1.3703700304031372,1.3472219705581665,1.3495370149612427,1755000.0 1977-02-17,1.3518520593643188,1.3726849555969238,1.3495370149612427,1.361111044883728,658800.0 1977-02-18,1.361111044883728,1.361111044883728,1.3449070453643799,1.3518520593643188,1668600.0 1977-02-22,1.361111044883728,1.361111044883728,1.3564809560775757,1.361111044883728,1047600.0 1977-02-23,1.3518520593643188,1.3657410144805908,1.3495370149612427,1.361111044883728,621000.0 1977-02-24,1.3287039995193481,1.3472219705581665,1.3240740299224854,1.3472219705581665,1917000.0 1977-02-25,1.3587960004806519,1.3703700304031372,1.3310190439224243,1.3310190439224243,2867400.0 1977-02-28,1.3726849555969238,1.3726849555969238,1.3587960004806519,1.3587960004806519,1371600.0 1977-03-01,1.4050929546356201,1.4074070453643799,1.3726849555969238,1.3726849555969238,1684800.0 1977-03-02,1.4120370149612427,1.4259259700775146,1.3981479406356812,1.4050929546356201,1236600.0 1977-03-03,1.4398150444030762,1.4560190439224243,1.4189809560775757,1.4189809560775757,2327400.0 1977-03-04,1.388888955116272,1.4282410144805908,1.388888955116272,1.4282410144805908,2192400.0 1977-03-07,1.3287039995193481,1.3912039995193481,1.3240740299224854,1.388888955116272,5486400.0 1977-03-08,1.3078700304031372,1.3333330154418945,1.305556058883667,1.3287039995193481,6075000.0 1977-03-09,1.2592589855194092,1.3148150444030762,1.2592589855194092,1.3078700304031372,2732400.0 1977-03-10,1.3078700304031372,1.3078700304031372,1.2592589855194092,1.2592589855194092,7214400.0 1977-03-11,1.3449070453643799,1.3449070453643799,1.3148150444030762,1.3148150444030762,1873800.0 1977-03-14,1.3564809560775757,1.3657410144805908,1.3379629850387573,1.3449070453643799,1755000.0 1977-03-15,1.3472219705581665,1.3634259700775146,1.3472219705581665,1.3564809560775757,1706400.0 1977-03-16,1.3495370149612427,1.3518520593643188,1.3472219705581665,1.3472219705581665,1101600.0 1977-03-17,1.3518520593643188,1.361111044883728,1.3495370149612427,1.3495370149612427,2619000.0 1977-03-18,1.3472219705581665,1.361111044883728,1.3472219705581665,1.3518520593643188,1182600.0 1977-03-21,1.3425929546356201,1.3518520593643188,1.3425929546356201,1.3472219705581665,550800.0 1977-03-22,1.3425929546356201,1.3425929546356201,1.3333330154418945,1.3425929546356201,675000.0 1977-03-23,1.3333330154418945,1.3449070453643799,1.3333330154418945,1.3425929546356201,1566000.0 1977-03-24,1.3240740299224854,1.3333330154418945,1.3217589855194092,1.3333330154418945,1900800.0 1977-03-25,1.3310190439224243,1.3379629850387573,1.3217589855194092,1.3240740299224854,1479600.0 1977-03-28,1.3333330154418945,1.3425929546356201,1.3287039995193481,1.3310190439224243,880200.0 1977-03-29,1.3425929546356201,1.3495370149612427,1.3379629850387573,1.3379629850387573,302400.0 1977-03-30,1.3240740299224854,1.3449070453643799,1.3240740299224854,1.3425929546356201,702000.0 1977-03-31,1.319443941116333,1.3310190439224243,1.3171299695968628,1.3240740299224854,604800.0 1977-04-01,1.3287039995193481,1.3402780294418335,1.3287039995193481,1.3287039995193481,1755000.0 1977-04-04,1.3171299695968628,1.3310190439224243,1.3171299695968628,1.3287039995193481,885600.0 1977-04-05,1.3217589855194092,1.3310190439224243,1.3148150444030762,1.3171299695968628,1015200.0 1977-04-06,1.3217589855194092,1.3310190439224243,1.319443941116333,1.3217589855194092,1134000.0 1977-04-07,1.3333330154418945,1.3333330154418945,1.326388955116272,1.326388955116272,648000.0 1977-04-11,1.3518520593643188,1.3541669845581055,1.3425929546356201,1.3425929546356201,1841400.0 1977-04-12,1.3657410144805908,1.375,1.3425929546356201,1.3518520593643188,1242000.0 1977-04-13,1.3564809560775757,1.3634259700775146,1.3402780294418335,1.3634259700775146,1495800.0 1977-04-14,1.3796299695968628,1.3912039995193481,1.3796299695968628,1.3796299695968628,1971000.0 1977-04-15,1.368056058883667,1.3796299695968628,1.3657410144805908,1.3796299695968628,1026000.0 1977-04-18,1.3634259700775146,1.3726849555969238,1.3564809560775757,1.368056058883667,675000.0 1977-04-19,1.3587960004806519,1.3634259700775146,1.3495370149612427,1.3634259700775146,631800.0 1977-04-20,1.3657410144805908,1.3657410144805908,1.3518520593643188,1.3587960004806519,826200.0 1977-04-21,1.3518520593643188,1.3703700304031372,1.3472219705581665,1.3657410144805908,2559600.0 1977-04-22,1.3356479406356812,1.3449070453643799,1.3356479406356812,1.3449070453643799,1528200.0 1977-04-25,1.3148150444030762,1.3356479406356812,1.3125,1.3356479406356812,1144800.0 1977-04-26,1.3078700304031372,1.3333330154418945,1.3078700304031372,1.3148150444030762,1641600.0 1977-04-27,1.2847219705581665,1.3009259700775146,1.2824070453643799,1.3009259700775146,3801600.0 1977-04-28,1.2916669845581055,1.305556058883667,1.2893520593643188,1.2893520593643188,1053000.0 1977-04-29,1.2939809560775757,1.2962960004806519,1.2847219705581665,1.2916669845581055,966600.0 1977-05-02,1.3101849555969238,1.3125,1.2962960004806519,1.2962960004806519,739800.0 1977-05-03,1.3240740299224854,1.3310190439224243,1.3148150444030762,1.3148150444030762,1123200.0 1977-05-04,1.326388955116272,1.3449070453643799,1.3148150444030762,1.3240740299224854,3391200.0 1977-05-05,1.326388955116272,1.3310190439224243,1.3148150444030762,1.326388955116272,1463400.0 1977-05-06,1.3287039995193481,1.3379629850387573,1.3240740299224854,1.326388955116272,1009800.0 1977-05-09,1.3356479406356812,1.3425929546356201,1.3287039995193481,1.3287039995193481,496800.0 1977-05-10,1.3634259700775146,1.375,1.3449070453643799,1.3449070453643799,1960200.0 1977-05-11,1.3449070453643799,1.361111044883728,1.3449070453643799,1.361111044883728,442800.0 1977-05-12,1.3472219705581665,1.3472219705581665,1.3356479406356812,1.3449070453643799,631800.0 1977-05-13,1.3518520593643188,1.3564809560775757,1.3449070453643799,1.3472219705581665,1139400.0 1977-05-16,1.3425929546356201,1.3472219705581665,1.3379629850387573,1.3472219705581665,1404000.0 1977-05-17,1.3217589855194092,1.3449070453643799,1.3171299695968628,1.3425929546356201,6415200.0 1977-05-18,1.3101849555969238,1.3240740299224854,1.3101849555969238,1.3217589855194092,1776600.0 1977-05-19,1.3125,1.3148150444030762,1.3101849555969238,1.3101849555969238,1512000.0 1977-05-20,1.298611044883728,1.3101849555969238,1.2962960004806519,1.3101849555969238,1733400.0 1977-05-23,1.2870370149612427,1.2962960004806519,1.2731479406356812,1.2962960004806519,1344600.0 1977-05-24,1.2870370149612427,1.2870370149612427,1.2777780294418335,1.2870370149612427,2143800.0 1977-05-25,1.2847219705581665,1.2939809560775757,1.2824070453643799,1.2870370149612427,1566000.0 1977-05-26,1.2870370149612427,1.2916669845581055,1.2777780294418335,1.2847219705581665,1560600.0 1977-05-27,1.2800929546356201,1.2916669845581055,1.2800929546356201,1.2870370149612427,502200.0 1977-05-31,1.25,1.2777780294418335,1.236111044883728,1.2777780294418335,1987200.0 1977-06-01,1.2916669845581055,1.298611044883728,1.243056058883667,1.25,646200.0 1977-06-02,1.3333330154418945,1.3402780294418335,1.305556058883667,1.305556058883667,1051200.0 1977-06-03,1.3472219705581665,1.361111044883728,1.319443941116333,1.3333330154418945,1177200.0 1977-06-06,1.3402780294418335,1.368056058883667,1.3333330154418945,1.3472219705581665,786600.0 1977-06-07,1.326388955116272,1.3402780294418335,1.305556058883667,1.3402780294418335,2226600.0 1977-06-08,1.3402780294418335,1.3472219705581665,1.319443941116333,1.326388955116272,2107800.0 1977-06-09,1.319443941116333,1.3333330154418945,1.305556058883667,1.3333330154418945,4672800.0 1977-06-10,1.326388955116272,1.326388955116272,1.3125,1.319443941116333,1933200.0 1977-06-13,1.326388955116272,1.326388955116272,1.3125,1.326388955116272,669600.0 1977-06-14,1.3472219705581665,1.3472219705581665,1.319443941116333,1.326388955116272,1774800.0 1977-06-15,1.3402780294418335,1.3472219705581665,1.3333330154418945,1.3472219705581665,1747800.0 1977-06-16,1.3333330154418945,1.3333330154418945,1.319443941116333,1.3333330154418945,1882800.0 1977-06-17,1.2916669845581055,1.305556058883667,1.2847219705581665,1.305556058883667,781200.0 1977-06-20,1.2847219705581665,1.2847219705581665,1.2777780294418335,1.2847219705581665,475200.0 1977-06-21,1.2777780294418335,1.2916669845581055,1.2777780294418335,1.2847219705581665,1791000.0 1977-06-22,1.298611044883728,1.298611044883728,1.2777780294418335,1.2777780294418335,1692000.0 1977-06-23,1.2847219705581665,1.2847219705581665,1.2777780294418335,1.2847219705581665,999000.0 1977-06-24,1.2847219705581665,1.2847219705581665,1.2777780294418335,1.2847219705581665,1512000.0 1977-06-27,1.2847219705581665,1.2847219705581665,1.2777780294418335,1.2847219705581665,585000.0 1977-06-28,1.25,1.2847219705581665,1.25,1.2847219705581665,439200.0 1977-06-29,1.25,1.256943941116333,1.243056058883667,1.25,1339200.0 1977-06-30,1.25,1.25,1.243056058883667,1.25,1222200.0 1977-07-01,1.25,1.256943941116333,1.243056058883667,1.25,860400.0 1977-07-05,1.2708330154418945,1.2777780294418335,1.263888955116272,1.263888955116272,1542600.0 1977-07-06,1.2708330154418945,1.2777780294418335,1.263888955116272,1.2708330154418945,1072800.0 1977-07-07,1.2847219705581665,1.2847219705581665,1.2708330154418945,1.2708330154418945,1227600.0 1977-07-08,1.305556058883667,1.319443941116333,1.2847219705581665,1.2847219705581665,1868400.0 1977-07-11,1.305556058883667,1.305556058883667,1.298611044883728,1.305556058883667,1144800.0 1977-07-12,1.298611044883728,1.3125,1.2916669845581055,1.305556058883667,2401200.0 1977-07-13,1.305556058883667,1.3125,1.298611044883728,1.298611044883728,2268000.0 1977-07-15,1.3333330154418945,1.3402780294418335,1.3125,1.3125,4145400.0 1977-07-18,1.368056058883667,1.375,1.3402780294418335,1.3402780294418335,2813400.0 1977-07-19,1.388888955116272,1.388888955116272,1.375,1.375,2820600.0 1977-07-20,1.381943941116333,1.4166669845581055,1.381943941116333,1.388888955116272,3733200.0 1977-07-21,1.388888955116272,1.3958330154418945,1.381943941116333,1.381943941116333,3434400.0 1977-07-22,1.388888955116272,1.388888955116272,1.375,1.388888955116272,1785600.0 1977-07-25,1.3958330154418945,1.3958330154418945,1.381943941116333,1.388888955116272,898200.0 1977-07-26,1.3958330154418945,1.3958330154418945,1.388888955116272,1.3958330154418945,1353600.0 1977-07-27,1.381943941116333,1.3958330154418945,1.375,1.3958330154418945,545400.0 1977-07-28,1.3541669845581055,1.368056058883667,1.3472219705581665,1.368056058883667,3002400.0 1977-07-29,1.3541669845581055,1.3541669845581055,1.3402780294418335,1.3541669845581055,2374200.0 1977-08-01,1.3472219705581665,1.361111044883728,1.3402780294418335,1.3541669845581055,1427400.0 1977-08-02,1.3472219705581665,1.3541669845581055,1.3402780294418335,1.3472219705581665,1026000.0 1977-08-03,1.368056058883667,1.375,1.3402780294418335,1.3472219705581665,2079000.0 1977-08-04,1.381943941116333,1.381943941116333,1.368056058883667,1.368056058883667,1443600.0 1977-08-05,1.4097219705581665,1.4166669845581055,1.3958330154418945,1.3958330154418945,2149200.0 1977-08-08,1.4097219705581665,1.4166669845581055,1.3958330154418945,1.4097219705581665,525600.0 1977-08-09,1.4166669845581055,1.4166669845581055,1.4027780294418335,1.4097219705581665,952200.0 1977-08-10,1.423611044883728,1.430556058883667,1.4097219705581665,1.4166669845581055,651600.0 1977-08-11,1.423611044883728,1.4375,1.4166669845581055,1.423611044883728,1515600.0 1977-08-12,1.423611044883728,1.430556058883667,1.4097219705581665,1.423611044883728,669600.0 1977-08-15,1.4375,1.4375,1.375,1.423611044883728,590400.0 1977-08-16,1.423611044883728,1.444443941116333,1.4166669845581055,1.4375,750600.0 1977-08-17,1.4166669845581055,1.430556058883667,1.4027780294418335,1.423611044883728,3519000.0 1977-08-18,1.423611044883728,1.4375,1.4097219705581665,1.4166669845581055,729000.0 1977-08-19,1.4375,1.4375,1.423611044883728,1.423611044883728,844200.0 1977-08-22,1.4652780294418335,1.4791669845581055,1.430556058883667,1.4375,3571200.0 1977-08-23,1.493056058883667,1.5,1.4791669845581055,1.4791669845581055,2572200.0 1977-08-24,1.4583330154418945,1.486111044883728,1.4583330154418945,1.486111044883728,1323000.0 1977-08-25,1.451388955116272,1.4652780294418335,1.451388955116272,1.4583330154418945,1261800.0 1977-08-26,1.451388955116272,1.4583330154418945,1.4375,1.451388955116272,2118600.0 1977-08-29,1.4375,1.451388955116272,1.430556058883667,1.451388955116272,1944000.0 1977-08-30,1.4027780294418335,1.444443941116333,1.3958330154418945,1.4375,1225800.0 1977-08-31,1.4097219705581665,1.4097219705581665,1.3958330154418945,1.4027780294418335,1200600.0 1977-09-01,1.430556058883667,1.444443941116333,1.4027780294418335,1.4097219705581665,1888200.0 1977-09-02,1.4166669845581055,1.430556058883667,1.4097219705581665,1.430556058883667,1112400.0 1977-09-06,1.423611044883728,1.430556058883667,1.4097219705581665,1.4166669845581055,1125000.0 1977-09-07,1.4166669845581055,1.423611044883728,1.4097219705581665,1.423611044883728,1231200.0 1977-09-08,1.4166669845581055,1.430556058883667,1.4166669845581055,1.4166669845581055,590400.0 1977-09-09,1.4166669845581055,1.430556058883667,1.4097219705581665,1.4166669845581055,1332000.0 1977-09-12,1.3958330154418945,1.4166669845581055,1.3958330154418945,1.4166669845581055,2691000.0 1977-09-13,1.388888955116272,1.3958330154418945,1.388888955116272,1.3958330154418945,1342800.0 1977-09-14,1.3958330154418945,1.3958330154418945,1.381943941116333,1.388888955116272,1438200.0 1977-09-15,1.3958330154418945,1.4097219705581665,1.3958330154418945,1.3958330154418945,2127600.0 1977-09-16,1.3958330154418945,1.4027780294418335,1.388888955116272,1.3958330154418945,1852200.0 1977-09-19,1.3958330154418945,1.3958330154418945,1.388888955116272,1.3958330154418945,887400.0 1977-09-20,1.388888955116272,1.3958330154418945,1.381943941116333,1.3958330154418945,1522800.0 1977-09-21,1.368056058883667,1.3958330154418945,1.368056058883667,1.388888955116272,1193400.0 1977-09-22,1.3541669845581055,1.381943941116333,1.3541669845581055,1.368056058883667,694800.0 1977-09-23,1.368056058883667,1.368056058883667,1.3541669845581055,1.3541669845581055,2257200.0 1977-09-26,1.368056058883667,1.375,1.361111044883728,1.368056058883667,1099800.0 1977-09-27,1.368056058883667,1.375,1.3541669845581055,1.368056058883667,1825200.0 1977-09-28,1.368056058883667,1.375,1.368056058883667,1.368056058883667,2005200.0 1977-09-29,1.381943941116333,1.3958330154418945,1.368056058883667,1.368056058883667,2822400.0 1977-09-30,1.4097219705581665,1.4097219705581665,1.388888955116272,1.388888955116272,2295000.0 1977-10-03,1.423611044883728,1.423611044883728,1.3958330154418945,1.4097219705581665,1985400.0 1977-10-04,1.444443941116333,1.444443941116333,1.4027780294418335,1.423611044883728,3531600.0 1977-10-05,1.4375,1.444443941116333,1.430556058883667,1.444443941116333,1569600.0 1977-10-06,1.444443941116333,1.444443941116333,1.430556058883667,1.4375,2678400.0 1977-10-07,1.4375,1.451388955116272,1.430556058883667,1.444443941116333,1551600.0 1977-10-10,1.430556058883667,1.444443941116333,1.423611044883728,1.4375,982800.0 1977-10-11,1.423611044883728,1.4791669845581055,1.4166669845581055,1.430556058883667,2705400.0 1977-10-12,1.4097219705581665,1.4097219705581665,1.3958330154418945,1.4097219705581665,2439000.0 1977-10-13,1.4097219705581665,1.4166669845581055,1.4027780294418335,1.4097219705581665,1063800.0 1977-10-14,1.388888955116272,1.4097219705581665,1.381943941116333,1.4097219705581665,2619000.0 1977-10-17,1.388888955116272,1.388888955116272,1.368056058883667,1.388888955116272,2755800.0 1977-10-18,1.4027780294418335,1.4166669845581055,1.388888955116272,1.388888955116272,1121400.0 1977-10-19,1.3958330154418945,1.4027780294418335,1.388888955116272,1.4027780294418335,2093400.0 1977-10-20,1.3958330154418945,1.3958330154418945,1.381943941116333,1.3958330154418945,1177200.0 1977-10-21,1.4027780294418335,1.4027780294418335,1.388888955116272,1.3958330154418945,1953000.0 1977-10-24,1.4027780294418335,1.4027780294418335,1.3958330154418945,1.4027780294418335,810000.0 1977-10-25,1.3958330154418945,1.4027780294418335,1.3958330154418945,1.4027780294418335,1281600.0 1977-10-26,1.3958330154418945,1.4166669845581055,1.3958330154418945,1.3958330154418945,1909800.0 1977-10-27,1.4027780294418335,1.4097219705581665,1.388888955116272,1.3958330154418945,3828600.0 1977-10-28,1.3958330154418945,1.4097219705581665,1.3958330154418945,1.4027780294418335,891000.0 1977-10-31,1.3958330154418945,1.4027780294418335,1.381943941116333,1.3958330154418945,1184400.0 1977-11-01,1.375,1.388888955116272,1.375,1.388888955116272,729000.0 1977-11-02,1.3472219705581665,1.368056058883667,1.3402780294418335,1.368056058883667,1123200.0 1977-11-03,1.3541669845581055,1.3541669845581055,1.3472219705581665,1.3472219705581665,1517400.0 1977-11-04,1.3541669845581055,1.361111044883728,1.298611044883728,1.3541669845581055,1998000.0 1977-11-07,1.361111044883728,1.375,1.3541669845581055,1.3541669845581055,2651400.0 1977-11-08,1.3472219705581665,1.368056058883667,1.3402780294418335,1.361111044883728,4195800.0 1977-11-09,1.3541669845581055,1.361111044883728,1.3402780294418335,1.3472219705581665,3533400.0 1977-11-10,1.4097219705581665,1.4166669845581055,1.375,1.375,5445000.0 1977-11-11,1.4583330154418945,1.4722219705581665,1.423611044883728,1.423611044883728,7507800.0 1977-11-14,1.4722219705581665,1.4791669845581055,1.4583330154418945,1.4583330154418945,4404600.0 1977-11-15,1.493056058883667,1.5,1.4791669845581055,1.4791669845581055,6175800.0 1977-11-16,1.4722219705581665,1.493056058883667,1.4652780294418335,1.493056058883667,5968800.0 1977-11-17,1.4583330154418945,1.4722219705581665,1.4583330154418945,1.4722219705581665,2050200.0 1977-11-18,1.486111044883728,1.486111044883728,1.4583330154418945,1.4583330154418945,4681800.0 1977-11-21,1.4722219705581665,1.486111044883728,1.4722219705581665,1.486111044883728,2746800.0 1977-11-22,1.5,1.506943941116333,1.4791669845581055,1.4791669845581055,3592800.0 1977-11-23,1.5277780294418335,1.5277780294418335,1.5,1.5,2835000.0 1977-11-25,1.5416669845581055,1.548611044883728,1.5347219705581665,1.5347219705581665,1479600.0 1977-11-28,1.5208330154418945,1.548611044883728,1.513888955116272,1.5416669845581055,4127400.0 1977-11-29,1.4791669845581055,1.5208330154418945,1.4652780294418335,1.5208330154418945,2325600.0 1977-11-30,1.4583330154418945,1.486111044883728,1.451388955116272,1.4791669845581055,1418400.0 1977-12-01,1.4652780294418335,1.4722219705581665,1.4583330154418945,1.4583330154418945,1782000.0 1977-12-02,1.486111044883728,1.486111044883728,1.4583330154418945,1.4652780294418335,871200.0 1977-12-05,1.493056058883667,1.493056058883667,1.4722219705581665,1.486111044883728,369000.0 1977-12-06,1.444443941116333,1.4791669845581055,1.444443941116333,1.4791669845581055,1566000.0 1977-12-07,1.444443941116333,1.4583330154418945,1.430556058883667,1.444443941116333,1587600.0 1977-12-08,1.451388955116272,1.4652780294418335,1.451388955116272,1.451388955116272,1423800.0 1977-12-09,1.4791669845581055,1.4791669845581055,1.451388955116272,1.451388955116272,1391400.0 1977-12-12,1.4791669845581055,1.486111044883728,1.4652780294418335,1.4791669845581055,1809000.0 1977-12-13,1.506943941116333,1.506943941116333,1.444443941116333,1.4791669845581055,1182600.0 1977-12-14,1.5,1.513888955116272,1.486111044883728,1.506943941116333,3213000.0 1977-12-15,1.486111044883728,1.513888955116272,1.486111044883728,1.5,1389600.0 1977-12-16,1.493056058883667,1.506943941116333,1.493056058883667,1.493056058883667,903600.0 1977-12-19,1.493056058883667,1.5,1.4722219705581665,1.493056058883667,1607400.0 1977-12-20,1.5,1.5,1.493056058883667,1.493056058883667,3038400.0 1977-12-21,1.5,1.5,1.486111044883728,1.5,5722200.0 1977-12-22,1.506943941116333,1.506943941116333,1.486111044883728,1.5,5149800.0 1977-12-23,1.513888955116272,1.5208330154418945,1.5,1.506943941116333,2480400.0 1977-12-27,1.5416669845581055,1.5416669845581055,1.506943941116333,1.513888955116272,1906200.0 1977-12-28,1.548611044883728,1.555556058883667,1.5416669845581055,1.5416669845581055,2485800.0 1977-12-29,1.5833330154418945,1.5902780294418335,1.5416669845581055,1.548611044883728,2700000.0 1977-12-30,1.555556058883667,1.5833330154418945,1.555556058883667,1.5833330154418945,2005200.0 1978-01-03,1.5347219705581665,1.569443941116333,1.5347219705581665,1.555556058883667,2773800.0 1978-01-04,1.513888955116272,1.5277780294418335,1.506943941116333,1.5277780294418335,1949400.0 1978-01-05,1.5,1.5347219705581665,1.486111044883728,1.513888955116272,1656000.0 1978-01-06,1.4722219705581665,1.493056058883667,1.4652780294418335,1.493056058883667,2815200.0 1978-01-09,1.444443941116333,1.451388955116272,1.4166669845581055,1.451388955116272,3618000.0 1978-01-10,1.444443941116333,1.4583330154418945,1.430556058883667,1.444443941116333,1976400.0 1978-01-11,1.423611044883728,1.4583330154418945,1.4166669845581055,1.444443941116333,1211400.0 1978-01-12,1.423611044883728,1.444443941116333,1.423611044883728,1.423611044883728,1270800.0 1978-01-13,1.430556058883667,1.4375,1.423611044883728,1.423611044883728,1888200.0 1978-01-16,1.430556058883667,1.444443941116333,1.4166669845581055,1.430556058883667,1062000.0 1978-01-17,1.451388955116272,1.4583330154418945,1.444443941116333,1.444443941116333,3294000.0 1978-01-18,1.486111044883728,1.486111044883728,1.4583330154418945,1.4583330154418945,2709000.0 1978-01-19,1.4583330154418945,1.486111044883728,1.4583330154418945,1.486111044883728,2262600.0 1978-01-20,1.4375,1.4583330154418945,1.4375,1.4583330154418945,1296000.0 1978-01-23,1.444443941116333,1.451388955116272,1.430556058883667,1.4375,4048200.0 1978-01-24,1.451388955116272,1.451388955116272,1.444443941116333,1.444443941116333,657000.0 1978-01-25,1.4652780294418335,1.4652780294418335,1.444443941116333,1.451388955116272,802800.0 1978-01-26,1.444443941116333,1.4583330154418945,1.4375,1.4583330154418945,2052000.0 1978-01-27,1.4375,1.4375,1.423611044883728,1.4375,1962000.0 1978-01-30,1.423611044883728,1.4375,1.423611044883728,1.4375,1083600.0 1978-01-31,1.430556058883667,1.4375,1.4166669845581055,1.423611044883728,2158200.0 1978-02-01,1.430556058883667,1.4375,1.4166669845581055,1.430556058883667,2543400.0 1978-02-02,1.430556058883667,1.451388955116272,1.430556058883667,1.430556058883667,2959200.0 1978-02-03,1.4375,1.4375,1.423611044883728,1.430556058883667,1782000.0 1978-02-06,1.4375,1.444443941116333,1.423611044883728,1.4375,444600.0 1978-02-07,1.444443941116333,1.444443941116333,1.423611044883728,1.4375,6994800.0 1978-02-08,1.444443941116333,1.4583330154418945,1.4375,1.444443941116333,3412800.0 1978-02-09,1.451388955116272,1.451388955116272,1.430556058883667,1.444443941116333,1047600.0 1978-02-10,1.444443941116333,1.451388955116272,1.423611044883728,1.451388955116272,2041200.0 1978-02-13,1.4027780294418335,1.444443941116333,1.388888955116272,1.444443941116333,3040200.0 1978-02-14,1.3958330154418945,1.4027780294418335,1.381943941116333,1.4027780294418335,5328000.0 1978-02-15,1.4097219705581665,1.4097219705581665,1.3958330154418945,1.3958330154418945,1243800.0 1978-02-16,1.3958330154418945,1.4027780294418335,1.381943941116333,1.4027780294418335,3243600.0 1978-02-17,1.388888955116272,1.4027780294418335,1.381943941116333,1.3958330154418945,1308600.0 1978-02-21,1.381943941116333,1.388888955116272,1.375,1.388888955116272,1024200.0 1978-02-22,1.368056058883667,1.381943941116333,1.361111044883728,1.381943941116333,1269000.0 1978-02-23,1.368056058883667,1.381943941116333,1.368056058883667,1.368056058883667,2889000.0 1978-02-24,1.388888955116272,1.388888955116272,1.361111044883728,1.368056058883667,2640600.0 1978-02-27,1.381943941116333,1.388888955116272,1.375,1.388888955116272,1373400.0 1978-02-28,1.368056058883667,1.381943941116333,1.361111044883728,1.381943941116333,1321200.0 1978-03-01,1.381943941116333,1.381943941116333,1.361111044883728,1.368056058883667,2008800.0 1978-03-02,1.388888955116272,1.388888955116272,1.368056058883667,1.381943941116333,2341800.0 1978-03-03,1.388888955116272,1.388888955116272,1.381943941116333,1.388888955116272,1207800.0 1978-03-06,1.368056058883667,1.375,1.368056058883667,1.375,748800.0 1978-03-07,1.388888955116272,1.388888955116272,1.368056058883667,1.368056058883667,2059200.0 1978-03-08,1.4027780294418335,1.4027780294418335,1.381943941116333,1.388888955116272,2826000.0 1978-03-09,1.4097219705581665,1.4166669845581055,1.4027780294418335,1.4027780294418335,1243800.0 1978-03-10,1.423611044883728,1.4375,1.4166669845581055,1.4166669845581055,3524400.0 1978-03-13,1.4375,1.444443941116333,1.430556058883667,1.430556058883667,1976400.0 1978-03-14,1.430556058883667,1.4375,1.4166669845581055,1.4375,2633400.0 1978-03-15,1.430556058883667,1.4375,1.430556058883667,1.430556058883667,2952000.0 1978-03-16,1.4375,1.4375,1.423611044883728,1.430556058883667,2862000.0 1978-03-17,1.4375,1.444443941116333,1.430556058883667,1.4375,1508400.0 1978-03-20,1.4722219705581665,1.4791669845581055,1.451388955116272,1.451388955116272,3061800.0 1978-03-21,1.4722219705581665,1.4791669845581055,1.4583330154418945,1.4722219705581665,2259000.0 1978-03-22,1.4583330154418945,1.4722219705581665,1.4583330154418945,1.4722219705581665,777600.0 1978-03-23,1.4583330154418945,1.4652780294418335,1.451388955116272,1.4583330154418945,885600.0 1978-03-27,1.451388955116272,1.451388955116272,1.4375,1.451388955116272,1517400.0 1978-03-28,1.4791669845581055,1.4791669845581055,1.4375,1.451388955116272,3551400.0 1978-03-29,1.4652780294418335,1.4791669845581055,1.4652780294418335,1.4791669845581055,1704600.0 1978-03-30,1.4652780294418335,1.4652780294418335,1.451388955116272,1.4652780294418335,1625400.0 1978-03-31,1.451388955116272,1.4652780294418335,1.444443941116333,1.4652780294418335,1188000.0 1978-04-03,1.451388955116272,1.451388955116272,1.4375,1.451388955116272,835200.0 1978-04-04,1.451388955116272,1.451388955116272,1.4375,1.451388955116272,970200.0 1978-04-05,1.4791669845581055,1.4791669845581055,1.451388955116272,1.451388955116272,2325600.0 1978-04-06,1.506943941116333,1.506943941116333,1.4791669845581055,1.4791669845581055,2932200.0 1978-04-07,1.5,1.506943941116333,1.493056058883667,1.506943941116333,1891800.0 1978-04-10,1.5,1.506943941116333,1.493056058883667,1.5,1643400.0 1978-04-11,1.513888955116272,1.513888955116272,1.493056058883667,1.5,1573200.0 1978-04-12,1.5277780294418335,1.5277780294418335,1.506943941116333,1.513888955116272,2952000.0 1978-04-13,1.5277780294418335,1.5277780294418335,1.513888955116272,1.5277780294418335,2199600.0 1978-04-14,1.555556058883667,1.569443941116333,1.513888955116272,1.5277780294418335,5671800.0 1978-04-17,1.611111044883728,1.638888955116272,1.5902780294418335,1.5902780294418335,6116400.0 1978-04-18,1.5972219705581665,1.618056058883667,1.5902780294418335,1.611111044883728,4100400.0 1978-04-19,1.5902780294418335,1.618056058883667,1.5833330154418945,1.5972219705581665,3695400.0 1978-04-20,1.5972219705581665,1.6041669845581055,1.5833330154418945,1.5902780294418335,4192200.0 1978-04-21,1.569443941116333,1.5972219705581665,1.569443941116333,1.5972219705581665,2352600.0 1978-04-24,1.6041669845581055,1.6041669845581055,1.5625,1.569443941116333,3969000.0 1978-04-25,1.625,1.6458330154418945,1.618056058883667,1.618056058883667,6100200.0 1978-04-26,1.6041669845581055,1.618056058883667,1.5902780294418335,1.618056058883667,6831000.0 1978-04-27,1.5902780294418335,1.611111044883728,1.5833330154418945,1.6041669845581055,1866600.0 1978-04-28,1.631943941116333,1.631943941116333,1.5833330154418945,1.5902780294418335,3027600.0 1978-05-01,1.631943941116333,1.638888955116272,1.618056058883667,1.631943941116333,3411000.0 1978-05-02,1.6527780294418335,1.6666669845581055,1.6041669845581055,1.631943941116333,5670000.0 1978-05-03,1.625,1.6597219705581665,1.618056058883667,1.6527780294418335,4998600.0 1978-05-04,1.631943941116333,1.6458330154418945,1.5902780294418335,1.625,4604400.0 1978-05-05,1.680556058883667,1.6875,1.625,1.631943941116333,3587400.0 1978-05-08,1.6666669845581055,1.694443941116333,1.6597219705581665,1.680556058883667,5635800.0 1978-05-09,1.6875,1.6875,1.6597219705581665,1.6666669845581055,905400.0 1978-05-10,1.6875,1.694443941116333,1.673611044883728,1.6875,1458000.0 1978-05-11,1.680556058883667,1.694443941116333,1.6666669845581055,1.6875,3558600.0 1978-05-12,1.763888955116272,1.7708330154418945,1.6875,1.6875,3420000.0 1978-05-15,1.7777780294418335,1.7916669845581055,1.756943941116333,1.763888955116272,3094200.0 1978-05-16,1.805556058883667,1.8125,1.7847219705581665,1.7847219705581665,3585600.0 1978-05-17,1.7916669845581055,1.805556058883667,1.7847219705581665,1.805556058883667,3276000.0 1978-05-18,1.7708330154418945,1.7916669845581055,1.756943941116333,1.7916669845581055,2232000.0 1978-05-19,1.7291669845581055,1.756943941116333,1.7152780294418335,1.756943941116333,1927800.0 1978-05-22,1.7291669845581055,1.7291669845581055,1.7083330154418945,1.7291669845581055,3582000.0 1978-05-23,1.6875,1.7152780294418335,1.673611044883728,1.7152780294418335,2287800.0 1978-05-24,1.6597219705581665,1.6666669845581055,1.638888955116272,1.6666669845581055,5272200.0 1978-05-25,1.6597219705581665,1.680556058883667,1.6458330154418945,1.6597219705581665,3918600.0 1978-05-26,1.6527780294418335,1.6666669845581055,1.6458330154418945,1.6597219705581665,1056600.0 1978-05-30,1.6597219705581665,1.6597219705581665,1.6458330154418945,1.6527780294418335,1078200.0 1978-05-31,1.701388955116272,1.701388955116272,1.6597219705581665,1.6597219705581665,3855600.0 1978-06-01,1.694443941116333,1.694443941116333,1.673611044883728,1.694443941116333,5166000.0 1978-06-02,1.7152780294418335,1.7222219705581665,1.701388955116272,1.701388955116272,2095200.0 1978-06-05,1.7777780294418335,1.7847219705581665,1.7222219705581665,1.7222219705581665,4033800.0 1978-06-06,1.7916669845581055,1.8125,1.7847219705581665,1.7847219705581665,4811400.0 1978-06-07,1.7916669845581055,1.798611044883728,1.7708330154418945,1.7916669845581055,1999800.0 1978-06-08,1.7847219705581665,1.805556058883667,1.7777780294418335,1.7916669845581055,6105600.0 1978-06-09,1.7777780294418335,1.7916669845581055,1.7708330154418945,1.7847219705581665,1562400.0 1978-06-12,1.763888955116272,1.7777780294418335,1.743056058883667,1.7777780294418335,1121400.0 1978-06-13,1.7222219705581665,1.75,1.7083330154418945,1.75,2255400.0 1978-06-14,1.694443941116333,1.743056058883667,1.694443941116333,1.7222219705581665,2611800.0 1978-06-15,1.6666669845581055,1.694443941116333,1.6597219705581665,1.694443941116333,1711800.0 1978-06-16,1.6666669845581055,1.694443941116333,1.6597219705581665,1.6666669845581055,1152000.0 1978-06-19,1.6666669845581055,1.6666669845581055,1.6458330154418945,1.6666669845581055,1137600.0 1978-06-20,1.6458330154418945,1.6666669845581055,1.638888955116272,1.6666669845581055,1303200.0 1978-06-21,1.6458330154418945,1.6597219705581665,1.638888955116272,1.6458330154418945,1290600.0 1978-06-22,1.638888955116272,1.6527780294418335,1.631943941116333,1.6458330154418945,1008000.0 1978-06-23,1.6597219705581665,1.6597219705581665,1.638888955116272,1.638888955116272,649800.0 1978-06-26,1.638888955116272,1.6597219705581665,1.631943941116333,1.6597219705581665,1053000.0 1978-06-27,1.625,1.6458330154418945,1.625,1.638888955116272,1623600.0 1978-06-28,1.625,1.638888955116272,1.611111044883728,1.625,1711800.0 1978-06-29,1.6527780294418335,1.6527780294418335,1.618056058883667,1.625,2194200.0 1978-06-30,1.6527780294418335,1.6527780294418335,1.625,1.6527780294418335,1076400.0 1978-07-03,1.618056058883667,1.638888955116272,1.618056058883667,1.638888955116272,2583000.0 1978-07-05,1.5972219705581665,1.625,1.5972219705581665,1.618056058883667,3481200.0 1978-07-06,1.5902780294418335,1.5972219705581665,1.576388955116272,1.5972219705581665,1405800.0 1978-07-07,1.5902780294418335,1.6041669845581055,1.5902780294418335,1.5902780294418335,2561400.0 1978-07-10,1.5833330154418945,1.5902780294418335,1.569443941116333,1.5902780294418335,3159000.0 1978-07-11,1.5972219705581665,1.6041669845581055,1.5902780294418335,1.5902780294418335,3880800.0 1978-07-12,1.625,1.625,1.5972219705581665,1.5972219705581665,2343600.0 1978-07-13,1.631943941116333,1.638888955116272,1.611111044883728,1.625,3216600.0 1978-07-14,1.680556058883667,1.694443941116333,1.631943941116333,1.631943941116333,3339000.0 1978-07-17,1.701388955116272,1.701388955116272,1.6875,1.6875,3349800.0 1978-07-18,1.673611044883728,1.7083330154418945,1.673611044883728,1.701388955116272,1546200.0 1978-07-19,1.701388955116272,1.701388955116272,1.673611044883728,1.673611044883728,3866400.0 1978-07-20,1.7222219705581665,1.7291669845581055,1.694443941116333,1.701388955116272,3760200.0 1978-07-21,1.6666669845581055,1.7152780294418335,1.6597219705581665,1.7152780294418335,1391400.0 1978-07-24,1.6666669845581055,1.6666669845581055,1.6458330154418945,1.6666669845581055,1375200.0 1978-07-25,1.6666669845581055,1.6666669845581055,1.6458330154418945,1.6666669845581055,1497600.0 1978-07-26,1.6875,1.694443941116333,1.680556058883667,1.680556058883667,1414800.0 1978-07-27,1.6875,1.701388955116272,1.6875,1.6875,1940400.0 1978-07-28,1.673611044883728,1.701388955116272,1.673611044883728,1.6875,2966400.0 1978-07-31,1.7083330154418945,1.7083330154418945,1.680556058883667,1.680556058883667,2683800.0 1978-08-01,1.7152780294418335,1.7152780294418335,1.701388955116272,1.7083330154418945,2613600.0 1978-08-02,1.7777780294418335,1.7777780294418335,1.7083330154418945,1.7152780294418335,4573800.0 1978-08-03,1.8541669845581055,1.8541669845581055,1.7916669845581055,1.7916669845581055,4939200.0 1978-08-04,1.8472219705581665,1.861111044883728,1.8333330154418945,1.8541669845581055,2818800.0 1978-08-07,1.8125,1.8472219705581665,1.805556058883667,1.8472219705581665,1738800.0 1978-08-08,1.826388955116272,1.826388955116272,1.7916669845581055,1.8125,1540800.0 1978-08-09,1.8333330154418945,1.8472219705581665,1.819443941116333,1.826388955116272,2930400.0 1978-08-10,1.7847219705581665,1.8402780294418335,1.7847219705581665,1.8333330154418945,1708200.0 1978-08-11,1.763888955116272,1.7847219705581665,1.756943941116333,1.7847219705581665,757800.0 1978-08-14,1.7777780294418335,1.7916669845581055,1.7708330154418945,1.7708330154418945,1476000.0 1978-08-15,1.7777780294418335,1.7777780294418335,1.756943941116333,1.7777780294418335,1260000.0 1978-08-16,1.805556058883667,1.819443941116333,1.7777780294418335,1.7777780294418335,747000.0 1978-08-17,1.8333330154418945,1.881943941116333,1.826388955116272,1.826388955116272,2163600.0 1978-08-18,1.819443941116333,1.8402780294418335,1.8125,1.8333330154418945,1324800.0 1978-08-21,1.798611044883728,1.826388955116272,1.7847219705581665,1.819443941116333,1105200.0 1978-08-22,1.7847219705581665,1.798611044883728,1.7777780294418335,1.798611044883728,1647000.0 1978-08-23,1.8125,1.8125,1.7916669845581055,1.7916669845581055,4942800.0 1978-08-24,1.819443941116333,1.819443941116333,1.805556058883667,1.8125,975600.0 1978-08-25,1.805556058883667,1.8125,1.7847219705581665,1.8125,801000.0 1978-08-28,1.798611044883728,1.805556058883667,1.7916669845581055,1.805556058883667,817200.0 1978-08-29,1.7708330154418945,1.7916669845581055,1.763888955116272,1.7916669845581055,1494000.0 1978-08-30,1.756943941116333,1.7708330154418945,1.736111044883728,1.7708330154418945,734400.0 1978-08-31,1.763888955116272,1.7777780294418335,1.736111044883728,1.756943941116333,1303200.0 1978-09-01,1.763888955116272,1.7708330154418945,1.756943941116333,1.763888955116272,1951200.0 1978-09-05,1.743056058883667,1.7708330154418945,1.7152780294418335,1.763888955116272,1267200.0 1978-09-06,1.7708330154418945,1.7777780294418335,1.7291669845581055,1.743056058883667,2953800.0 1978-09-07,1.763888955116272,1.7847219705581665,1.756943941116333,1.7708330154418945,2325600.0 1978-09-08,1.7708330154418945,1.7777780294418335,1.75,1.763888955116272,1652400.0 1978-09-11,1.7847219705581665,1.7916669845581055,1.7777780294418335,1.7777780294418335,2008800.0 1978-09-12,1.763888955116272,1.7708330154418945,1.756943941116333,1.7708330154418945,1213200.0 1978-09-13,1.756943941116333,1.7847219705581665,1.756943941116333,1.763888955116272,1407600.0 1978-09-14,1.736111044883728,1.756943941116333,1.736111044883728,1.756943941116333,1413000.0 1978-09-15,1.680556058883667,1.6875,1.6666669845581055,1.6875,4687200.0 1978-09-18,1.6597219705581665,1.6875,1.6527780294418335,1.680556058883667,3436200.0 1978-09-19,1.6666669845581055,1.673611044883728,1.6597219705581665,1.6597219705581665,1679400.0 1978-09-20,1.6458330154418945,1.6597219705581665,1.638888955116272,1.6597219705581665,3043800.0 1978-09-21,1.611111044883728,1.638888955116272,1.5972219705581665,1.638888955116272,4248000.0 1978-09-22,1.611111044883728,1.625,1.6041669845581055,1.611111044883728,2302200.0 1978-09-25,1.611111044883728,1.618056058883667,1.6041669845581055,1.611111044883728,734400.0 1978-09-26,1.618056058883667,1.631943941116333,1.6041669845581055,1.611111044883728,2464200.0 1978-09-27,1.5972219705581665,1.631943941116333,1.5972219705581665,1.618056058883667,2151000.0 1978-09-28,1.576388955116272,1.5902780294418335,1.555556058883667,1.5902780294418335,2565000.0 1978-09-29,1.5833330154418945,1.5972219705581665,1.576388955116272,1.576388955116272,1236600.0 1978-10-02,1.6458330154418945,1.6458330154418945,1.611111044883728,1.611111044883728,2037600.0 1978-10-03,1.611111044883728,1.638888955116272,1.6041669845581055,1.638888955116272,1373400.0 1978-10-04,1.6041669845581055,1.6041669845581055,1.5833330154418945,1.6041669845581055,2055600.0 1978-10-05,1.5902780294418335,1.611111044883728,1.576388955116272,1.6041669845581055,1735200.0 1978-10-06,1.5902780294418335,1.6041669845581055,1.576388955116272,1.5902780294418335,1089000.0 1978-10-09,1.5833330154418945,1.5833330154418945,1.5625,1.5833330154418945,1108800.0 1978-10-10,1.5972219705581665,1.6041669845581055,1.569443941116333,1.5833330154418945,2269800.0 1978-10-11,1.6041669845581055,1.611111044883728,1.5972219705581665,1.5972219705581665,3488400.0 1978-10-12,1.6041669845581055,1.6041669845581055,1.5833330154418945,1.6041669845581055,4951800.0 1978-10-13,1.5972219705581665,1.6041669845581055,1.5902780294418335,1.6041669845581055,1818000.0 1978-10-16,1.5833330154418945,1.6041669845581055,1.576388955116272,1.5972219705581665,1114200.0 1978-10-17,1.5208330154418945,1.569443941116333,1.5,1.569443941116333,2487600.0 1978-10-18,1.5,1.5277780294418335,1.5,1.5208330154418945,2453400.0 1978-10-19,1.4791669845581055,1.5,1.4791669845581055,1.5,3925800.0 1978-10-20,1.4583330154418945,1.4722219705581665,1.4375,1.4722219705581665,2867400.0 1978-10-23,1.493056058883667,1.493056058883667,1.451388955116272,1.4583330154418945,1647000.0 1978-10-24,1.4791669845581055,1.506943941116333,1.4583330154418945,1.493056058883667,1893600.0 1978-10-25,1.4652780294418335,1.506943941116333,1.4583330154418945,1.4791669845581055,2349000.0 1978-10-26,1.486111044883728,1.486111044883728,1.4583330154418945,1.4652780294418335,1119600.0 1978-10-27,1.423611044883728,1.4722219705581665,1.423611044883728,1.4722219705581665,2320200.0 1978-10-30,1.4791669845581055,1.486111044883728,1.388888955116272,1.423611044883728,2626200.0 1978-10-31,1.451388955116272,1.4791669845581055,1.444443941116333,1.4791669845581055,1393200.0 1978-11-01,1.5208330154418945,1.555556058883667,1.444443941116333,1.451388955116272,3353400.0 1978-11-02,1.451388955116272,1.5277780294418335,1.444443941116333,1.5208330154418945,3157200.0 1978-11-03,1.4583330154418945,1.4652780294418335,1.430556058883667,1.451388955116272,2043000.0 1978-11-06,1.444443941116333,1.4583330154418945,1.4375,1.4583330154418945,1202400.0 1978-11-07,1.4166669845581055,1.430556058883667,1.4027780294418335,1.430556058883667,2552400.0 1978-11-08,1.388888955116272,1.3958330154418945,1.375,1.3958330154418945,3018600.0 1978-11-09,1.3958330154418945,1.423611044883728,1.3958330154418945,1.3958330154418945,871200.0 1978-11-10,1.3958330154418945,1.4027780294418335,1.388888955116272,1.3958330154418945,858600.0 1978-11-13,1.388888955116272,1.423611044883728,1.388888955116272,1.3958330154418945,1101600.0 1978-11-14,1.388888955116272,1.388888955116272,1.361111044883728,1.388888955116272,1773000.0 1978-11-15,1.4027780294418335,1.4166669845581055,1.388888955116272,1.388888955116272,3594600.0 1978-11-16,1.4097219705581665,1.423611044883728,1.3958330154418945,1.4027780294418335,1481400.0 1978-11-17,1.4166669845581055,1.444443941116333,1.4166669845581055,1.4166669845581055,1915200.0 1978-11-20,1.4375,1.444443941116333,1.423611044883728,1.423611044883728,757800.0 1978-11-21,1.423611044883728,1.430556058883667,1.4166669845581055,1.430556058883667,1292400.0 1978-11-22,1.444443941116333,1.4722219705581665,1.4166669845581055,1.423611044883728,1132200.0 1978-11-24,1.4722219705581665,1.4722219705581665,1.451388955116272,1.451388955116272,750600.0 1978-11-27,1.4722219705581665,1.4791669845581055,1.4583330154418945,1.4722219705581665,1243800.0 1978-11-28,1.451388955116272,1.4652780294418335,1.451388955116272,1.4652780294418335,1018800.0 1978-11-29,1.430556058883667,1.444443941116333,1.4166669845581055,1.444443941116333,1177200.0 1978-11-30,1.444443941116333,1.444443941116333,1.423611044883728,1.430556058883667,761400.0 1978-12-01,1.486111044883728,1.493056058883667,1.4652780294418335,1.4652780294418335,1240200.0 1978-12-04,1.4722219705581665,1.486111044883728,1.4583330154418945,1.486111044883728,2259000.0 1978-12-05,1.5208330154418945,1.5208330154418945,1.4652780294418335,1.4722219705581665,738000.0 1978-12-06,1.5,1.5277780294418335,1.493056058883667,1.5208330154418945,2154600.0 1978-12-07,1.4791669845581055,1.5,1.4652780294418335,1.5,2079000.0 1978-12-08,1.444443941116333,1.4791669845581055,1.444443941116333,1.4791669845581055,2246400.0 1978-12-11,1.444443941116333,1.451388955116272,1.430556058883667,1.444443941116333,1425600.0 1978-12-12,1.444443941116333,1.4583330154418945,1.444443941116333,1.444443941116333,2442600.0 1978-12-13,1.4166669845581055,1.444443941116333,1.4097219705581665,1.444443941116333,1162800.0 1978-12-14,1.4097219705581665,1.423611044883728,1.388888955116272,1.4166669845581055,1510200.0 1978-12-15,1.3958330154418945,1.4097219705581665,1.3958330154418945,1.4097219705581665,1031400.0 1978-12-18,1.368056058883667,1.3958330154418945,1.361111044883728,1.3958330154418945,1767600.0 1978-12-19,1.388888955116272,1.388888955116272,1.361111044883728,1.368056058883667,1056600.0 1978-12-20,1.368056058883667,1.381943941116333,1.361111044883728,1.381943941116333,984600.0 1978-12-21,1.368056058883667,1.3958330154418945,1.3541669845581055,1.368056058883667,2208600.0 1978-12-22,1.3958330154418945,1.4097219705581665,1.375,1.375,588600.0 1978-12-26,1.4166669845581055,1.4166669845581055,1.388888955116272,1.3958330154418945,617400.0 1978-12-27,1.4166669845581055,1.430556058883667,1.4166669845581055,1.4166669845581055,1407600.0 1978-12-28,1.423611044883728,1.430556058883667,1.4097219705581665,1.4166669845581055,1195200.0 1978-12-29,1.423611044883728,1.4375,1.4166669845581055,1.423611044883728,1483200.0 1979-01-02,1.430556058883667,1.4375,1.423611044883728,1.423611044883728,1179000.0 1979-01-03,1.4375,1.451388955116272,1.430556058883667,1.430556058883667,2559600.0 1979-01-04,1.4791669845581055,1.493056058883667,1.444443941116333,1.444443941116333,1731600.0 1979-01-05,1.444443941116333,1.486111044883728,1.444443941116333,1.4791669845581055,2273400.0 1979-01-08,1.444443941116333,1.444443941116333,1.423611044883728,1.444443941116333,786600.0 1979-01-09,1.4722219705581665,1.4791669845581055,1.444443941116333,1.444443941116333,1825200.0 1979-01-10,1.4791669845581055,1.486111044883728,1.4652780294418335,1.4722219705581665,1607400.0 1979-01-11,1.486111044883728,1.486111044883728,1.4583330154418945,1.4791669845581055,1560600.0 1979-01-12,1.486111044883728,1.506943941116333,1.486111044883728,1.486111044883728,1866600.0 1979-01-15,1.513888955116272,1.513888955116272,1.4722219705581665,1.486111044883728,2050200.0 1979-01-16,1.493056058883667,1.5208330154418945,1.493056058883667,1.513888955116272,1796400.0 1979-01-17,1.4652780294418335,1.486111044883728,1.444443941116333,1.486111044883728,3344400.0 1979-01-18,1.444443941116333,1.4652780294418335,1.444443941116333,1.4652780294418335,1996200.0 1979-01-19,1.444443941116333,1.4652780294418335,1.444443941116333,1.444443941116333,1962000.0 1979-01-22,1.444443941116333,1.451388955116272,1.430556058883667,1.444443941116333,1148400.0 1979-01-23,1.444443941116333,1.451388955116272,1.4375,1.444443941116333,1000800.0 1979-01-24,1.423611044883728,1.444443941116333,1.423611044883728,1.444443941116333,1647000.0 1979-01-25,1.4375,1.444443941116333,1.423611044883728,1.423611044883728,3529800.0 1979-01-26,1.4583330154418945,1.4583330154418945,1.4375,1.4375,6348600.0 1979-01-29,1.423611044883728,1.451388955116272,1.4166669845581055,1.451388955116272,1726200.0 1979-01-30,1.4166669845581055,1.4375,1.4097219705581665,1.423611044883728,2269800.0 1979-01-31,1.3958330154418945,1.430556058883667,1.388888955116272,1.4166669845581055,2746800.0 1979-02-01,1.381943941116333,1.430556058883667,1.375,1.3958330154418945,612000.0 1979-02-02,1.368056058883667,1.388888955116272,1.361111044883728,1.381943941116333,1436400.0 1979-02-05,1.3333330154418945,1.3541669845581055,1.319443941116333,1.3541669845581055,2192400.0 1979-02-06,1.326388955116272,1.326388955116272,1.298611044883728,1.326388955116272,2046600.0 1979-02-07,1.326388955116272,1.326388955116272,1.2916669845581055,1.326388955116272,4395600.0 1979-02-08,1.368056058883667,1.375,1.326388955116272,1.326388955116272,1053000.0 1979-02-09,1.3333330154418945,1.368056058883667,1.326388955116272,1.368056058883667,2183400.0 1979-02-12,1.3125,1.3402780294418335,1.305556058883667,1.3333330154418945,1279800.0 1979-02-13,1.3333330154418945,1.3472219705581665,1.326388955116272,1.326388955116272,2752200.0 1979-02-14,1.3402780294418335,1.3541669845581055,1.3333330154418945,1.3333330154418945,2791800.0 1979-02-15,1.3402780294418335,1.3472219705581665,1.3333330154418945,1.3402780294418335,1981800.0 1979-02-16,1.3402780294418335,1.361111044883728,1.3402780294418335,1.3402780294418335,941400.0 1979-02-20,1.361111044883728,1.368056058883667,1.3402780294418335,1.3402780294418335,2565000.0 1979-02-21,1.361111044883728,1.381943941116333,1.3541669845581055,1.361111044883728,2881800.0 1979-02-22,1.3541669845581055,1.368056058883667,1.3402780294418335,1.361111044883728,4464000.0 1979-02-23,1.3472219705581665,1.3472219705581665,1.326388955116272,1.3472219705581665,1391400.0 1979-02-26,1.3333330154418945,1.3402780294418335,1.326388955116272,1.3402780294418335,2026800.0 1979-02-27,1.319443941116333,1.3333330154418945,1.3125,1.3333330154418945,2491200.0 1979-02-28,1.326388955116272,1.326388955116272,1.3125,1.319443941116333,2230200.0 1979-03-01,1.319443941116333,1.3472219705581665,1.319443941116333,1.326388955116272,1479600.0 1979-03-02,1.326388955116272,1.3333330154418945,1.319443941116333,1.319443941116333,3051000.0 1979-03-05,1.3402780294418335,1.3472219705581665,1.319443941116333,1.326388955116272,1405800.0 1979-03-06,1.3472219705581665,1.3472219705581665,1.3333330154418945,1.3402780294418335,1909800.0 1979-03-07,1.3541669845581055,1.381943941116333,1.3472219705581665,1.3472219705581665,1879200.0 1979-03-08,1.3541669845581055,1.368056058883667,1.3472219705581665,1.3541669845581055,2682000.0 1979-03-09,1.3541669845581055,1.375,1.3541669845581055,1.3541669845581055,2710800.0 1979-03-12,1.3541669845581055,1.361111044883728,1.3333330154418945,1.3541669845581055,3636000.0 1979-03-13,1.361111044883728,1.368056058883667,1.3472219705581665,1.3541669845581055,2181600.0 1979-03-14,1.375,1.375,1.361111044883728,1.361111044883728,1249200.0 1979-03-15,1.361111044883728,1.375,1.3541669845581055,1.375,1099800.0 1979-03-16,1.361111044883728,1.368056058883667,1.3472219705581665,1.361111044883728,1146600.0 1979-03-19,1.361111044883728,1.375,1.3541669845581055,1.361111044883728,1906200.0 1979-03-20,1.361111044883728,1.381943941116333,1.3541669845581055,1.381943941116333,1339200.0 1979-03-21,1.388888955116272,1.388888955116272,1.361111044883728,1.361111044883728,894600.0 1979-03-22,1.4097219705581665,1.4166669845581055,1.3958330154418945,1.3958330154418945,1593000.0 1979-03-23,1.375,1.4097219705581665,1.375,1.4097219705581665,1805400.0 1979-03-26,1.368056058883667,1.368056058883667,1.361111044883728,1.368056058883667,1819800.0 1979-03-27,1.388888955116272,1.388888955116272,1.3541669845581055,1.368056058883667,2185200.0 1979-03-28,1.388888955116272,1.4166669845581055,1.381943941116333,1.388888955116272,1737000.0 1979-03-29,1.3958330154418945,1.4097219705581665,1.375,1.388888955116272,1033200.0 1979-03-30,1.3958330154418945,1.4027780294418335,1.381943941116333,1.3958330154418945,856800.0 1979-04-02,1.388888955116272,1.388888955116272,1.361111044883728,1.388888955116272,730800.0 1979-04-03,1.3958330154418945,1.3958330154418945,1.388888955116272,1.388888955116272,1564200.0 1979-04-04,1.388888955116272,1.4027780294418335,1.381943941116333,1.3958330154418945,1017000.0 1979-04-05,1.388888955116272,1.388888955116272,1.375,1.388888955116272,1116000.0 1979-04-06,1.3958330154418945,1.4027780294418335,1.381943941116333,1.388888955116272,732600.0 1979-04-09,1.375,1.3958330154418945,1.368056058883667,1.3958330154418945,2277000.0 1979-04-10,1.388888955116272,1.3958330154418945,1.375,1.375,1103400.0 1979-04-11,1.381943941116333,1.3958330154418945,1.368056058883667,1.388888955116272,2232000.0 1979-04-12,1.3472219705581665,1.3472219705581665,1.3333330154418945,1.3472219705581665,1607400.0 1979-04-16,1.319443941116333,1.3402780294418335,1.3125,1.3402780294418335,1348200.0 1979-04-17,1.3402780294418335,1.3472219705581665,1.319443941116333,1.319443941116333,1072800.0 1979-04-18,1.3472219705581665,1.3541669845581055,1.326388955116272,1.3402780294418335,1004400.0 1979-04-19,1.3541669845581055,1.375,1.3472219705581665,1.3472219705581665,522000.0 1979-04-20,1.368056058883667,1.381943941116333,1.3472219705581665,1.3541669845581055,1375200.0 1979-04-23,1.361111044883728,1.368056058883667,1.3402780294418335,1.368056058883667,615600.0 1979-04-24,1.375,1.3958330154418945,1.3541669845581055,1.361111044883728,2120400.0 1979-04-25,1.388888955116272,1.3958330154418945,1.375,1.375,2649600.0 1979-04-26,1.381943941116333,1.388888955116272,1.368056058883667,1.388888955116272,1306800.0 1979-04-27,1.361111044883728,1.375,1.3541669845581055,1.375,1598400.0 1979-04-30,1.3541669845581055,1.3541669845581055,1.3402780294418335,1.3541669845581055,792000.0 1979-05-01,1.3472219705581665,1.361111044883728,1.3402780294418335,1.3541669845581055,1067400.0 1979-05-02,1.368056058883667,1.368056058883667,1.3472219705581665,1.3472219705581665,1629000.0 1979-05-03,1.3472219705581665,1.375,1.3472219705581665,1.368056058883667,1996200.0 1979-05-04,1.3333330154418945,1.361111044883728,1.3333330154418945,1.3472219705581665,1803600.0 1979-05-07,1.305556058883667,1.3333330154418945,1.298611044883728,1.3333330154418945,1852200.0 1979-05-08,1.305556058883667,1.326388955116272,1.298611044883728,1.305556058883667,2320200.0 1979-05-09,1.298611044883728,1.319443941116333,1.2847219705581665,1.305556058883667,3879000.0 1979-05-10,1.263888955116272,1.2847219705581665,1.25,1.2847219705581665,5412600.0 1979-05-11,1.263888955116272,1.2777780294418335,1.256943941116333,1.263888955116272,1141200.0 1979-05-14,1.263888955116272,1.2708330154418945,1.256943941116333,1.263888955116272,2242800.0 1979-05-15,1.263888955116272,1.263888955116272,1.25,1.263888955116272,1042200.0 1979-05-16,1.2291669845581055,1.25,1.2152780294418335,1.25,2673000.0 1979-05-17,1.256943941116333,1.263888955116272,1.2222219705581665,1.2291669845581055,2457000.0 1979-05-18,1.2847219705581665,1.2847219705581665,1.2708330154418945,1.2708330154418945,3310200.0 1979-05-21,1.2847219705581665,1.2916669845581055,1.2708330154418945,1.2847219705581665,797400.0 1979-05-22,1.2708330154418945,1.2847219705581665,1.2708330154418945,1.2847219705581665,2413800.0 1979-05-23,1.256943941116333,1.2847219705581665,1.256943941116333,1.2708330154418945,1555200.0 1979-05-24,1.256943941116333,1.263888955116272,1.236111044883728,1.256943941116333,2583000.0 1979-05-25,1.256943941116333,1.2708330154418945,1.243056058883667,1.256943941116333,2732400.0 1979-05-29,1.2708330154418945,1.2777780294418335,1.25,1.256943941116333,4933800.0 1979-05-30,1.263888955116272,1.2777780294418335,1.263888955116272,1.2708330154418945,941400.0 1979-05-31,1.2916669845581055,1.298611044883728,1.256943941116333,1.263888955116272,5455800.0 1979-06-01,1.2847219705581665,1.298611044883728,1.2777780294418335,1.2916669845581055,583200.0 1979-06-04,1.2777780294418335,1.2916669845581055,1.2777780294418335,1.2847219705581665,1278000.0 1979-06-05,1.319443941116333,1.326388955116272,1.2916669845581055,1.2916669845581055,3537000.0 1979-06-06,1.3472219705581665,1.3472219705581665,1.319443941116333,1.319443941116333,3736800.0 1979-06-07,1.361111044883728,1.368056058883667,1.3333330154418945,1.3472219705581665,984600.0 1979-06-08,1.3402780294418335,1.361111044883728,1.3333330154418945,1.361111044883728,2340000.0 1979-06-11,1.3333330154418945,1.3472219705581665,1.326388955116272,1.3402780294418335,1605600.0 1979-06-12,1.326388955116272,1.3402780294418335,1.326388955116272,1.3333330154418945,1609200.0 1979-06-13,1.3333330154418945,1.3472219705581665,1.319443941116333,1.326388955116272,1377000.0 1979-06-14,1.3333330154418945,1.3402780294418335,1.326388955116272,1.3333330154418945,1830600.0 1979-06-15,1.3333330154418945,1.3402780294418335,1.326388955116272,1.3333330154418945,3259800.0 1979-06-18,1.3333330154418945,1.3472219705581665,1.3333330154418945,1.3333330154418945,1710000.0 1979-06-19,1.326388955116272,1.3402780294418335,1.2847219705581665,1.3333330154418945,2052000.0 1979-06-20,1.326388955116272,1.3333330154418945,1.305556058883667,1.326388955116272,2250000.0 1979-06-21,1.3402780294418335,1.3472219705581665,1.326388955116272,1.326388955116272,1258200.0 1979-06-22,1.3541669845581055,1.368056058883667,1.3402780294418335,1.3402780294418335,1269000.0 1979-06-25,1.326388955116272,1.361111044883728,1.326388955116272,1.3541669845581055,1069200.0 1979-06-26,1.3541669845581055,1.361111044883728,1.326388955116272,1.326388955116272,2271600.0 1979-06-27,1.368056058883667,1.388888955116272,1.3541669845581055,1.3541669845581055,2250000.0 1979-06-28,1.388888955116272,1.4166669845581055,1.368056058883667,1.368056058883667,1762200.0 1979-06-29,1.4097219705581665,1.4097219705581665,1.381943941116333,1.388888955116272,1409400.0 1979-07-02,1.361111044883728,1.4027780294418335,1.3472219705581665,1.4027780294418335,3290400.0 1979-07-03,1.361111044883728,1.375,1.3541669845581055,1.361111044883728,928800.0 1979-07-05,1.361111044883728,1.361111044883728,1.3402780294418335,1.361111044883728,1697400.0 1979-07-06,1.361111044883728,1.375,1.361111044883728,1.361111044883728,1888200.0 1979-07-09,1.375,1.381943941116333,1.361111044883728,1.361111044883728,3042000.0 1979-07-10,1.361111044883728,1.3958330154418945,1.3541669845581055,1.375,1845000.0 1979-07-11,1.3541669845581055,1.361111044883728,1.3402780294418335,1.361111044883728,2248200.0 1979-07-12,1.3333330154418945,1.3541669845581055,1.3333330154418945,1.3541669845581055,1659600.0 1979-07-13,1.361111044883728,1.368056058883667,1.3402780294418335,1.3402780294418335,1839600.0 1979-07-16,1.368056058883667,1.375,1.3472219705581665,1.361111044883728,633600.0 1979-07-17,1.3472219705581665,1.361111044883728,1.3402780294418335,1.361111044883728,747000.0 1979-07-18,1.326388955116272,1.3472219705581665,1.3125,1.3472219705581665,2197800.0 1979-07-19,1.319443941116333,1.3333330154418945,1.3125,1.326388955116272,1926000.0 1979-07-20,1.3125,1.326388955116272,1.305556058883667,1.319443941116333,1216800.0 1979-07-23,1.319443941116333,1.319443941116333,1.305556058883667,1.3125,792000.0 1979-07-24,1.305556058883667,1.3125,1.305556058883667,1.3125,1036800.0 1979-07-25,1.3333330154418945,1.3333330154418945,1.305556058883667,1.305556058883667,1249200.0 1979-07-26,1.381943941116333,1.381943941116333,1.319443941116333,1.3333330154418945,1769400.0 1979-07-27,1.388888955116272,1.4166669845581055,1.381943941116333,1.381943941116333,1420200.0 1979-07-30,1.3958330154418945,1.4027780294418335,1.388888955116272,1.388888955116272,529200.0 1979-07-31,1.430556058883667,1.4375,1.3958330154418945,1.3958330154418945,1558800.0 1979-08-01,1.430556058883667,1.444443941116333,1.423611044883728,1.430556058883667,1341000.0 1979-08-02,1.4583330154418945,1.4791669845581055,1.444443941116333,1.444443941116333,2541600.0 1979-08-03,1.486111044883728,1.493056058883667,1.4583330154418945,1.4583330154418945,1830600.0 1979-08-06,1.506943941116333,1.506943941116333,1.486111044883728,1.486111044883728,2455200.0 1979-08-07,1.5347219705581665,1.555556058883667,1.513888955116272,1.513888955116272,3670200.0 1979-08-08,1.5347219705581665,1.548611044883728,1.5277780294418335,1.5347219705581665,1405800.0 1979-08-09,1.5208330154418945,1.5208330154418945,1.506943941116333,1.5208330154418945,4233600.0 1979-08-10,1.513888955116272,1.5208330154418945,1.513888955116272,1.5208330154418945,799200.0 1979-08-13,1.5625,1.576388955116272,1.5208330154418945,1.5208330154418945,3209400.0 1979-08-14,1.5833330154418945,1.5833330154418945,1.569443941116333,1.569443941116333,1681200.0 1979-08-15,1.569443941116333,1.576388955116272,1.5625,1.576388955116272,2361600.0 1979-08-16,1.5833330154418945,1.5833330154418945,1.569443941116333,1.569443941116333,4485600.0 1979-08-17,1.569443941116333,1.5833330154418945,1.5625,1.5833330154418945,1387800.0 1979-08-20,1.555556058883667,1.569443941116333,1.555556058883667,1.569443941116333,675000.0 1979-08-21,1.5625,1.569443941116333,1.555556058883667,1.555556058883667,912600.0 1979-08-22,1.5416669845581055,1.5625,1.5416669845581055,1.5625,5038200.0 1979-08-23,1.506943941116333,1.5416669845581055,1.506943941116333,1.5416669845581055,2156400.0 1979-08-24,1.5,1.506943941116333,1.486111044883728,1.506943941116333,1843200.0 1979-08-27,1.5208330154418945,1.5347219705581665,1.506943941116333,1.506943941116333,1281600.0 1979-08-28,1.5277780294418335,1.5277780294418335,1.5208330154418945,1.5208330154418945,1859400.0 1979-08-29,1.5277780294418335,1.5347219705581665,1.5208330154418945,1.5277780294418335,1231200.0 1979-08-30,1.548611044883728,1.548611044883728,1.5277780294418335,1.5277780294418335,1247400.0 1979-08-31,1.548611044883728,1.555556058883667,1.5416669845581055,1.548611044883728,1089000.0 1979-09-04,1.5416669845581055,1.5625,1.5347219705581665,1.548611044883728,2185200.0 1979-09-05,1.5347219705581665,1.5347219705581665,1.506943941116333,1.5347219705581665,1756800.0 1979-09-06,1.548611044883728,1.548611044883728,1.5277780294418335,1.5347219705581665,754200.0 1979-09-07,1.5416669845581055,1.548611044883728,1.5347219705581665,1.548611044883728,786600.0 1979-09-10,1.5416669845581055,1.5416669845581055,1.5277780294418335,1.5416669845581055,534600.0 1979-09-11,1.5277780294418335,1.5416669845581055,1.5277780294418335,1.5416669845581055,824400.0 1979-09-12,1.5347219705581665,1.5347219705581665,1.5208330154418945,1.5277780294418335,952200.0 1979-09-13,1.5347219705581665,1.5347219705581665,1.5277780294418335,1.5347219705581665,876600.0 1979-09-14,1.5347219705581665,1.5416669845581055,1.5208330154418945,1.5347219705581665,1148400.0 1979-09-17,1.5277780294418335,1.548611044883728,1.5277780294418335,1.5347219705581665,1373400.0 1979-09-18,1.513888955116272,1.5347219705581665,1.506943941116333,1.5277780294418335,1267200.0 1979-09-19,1.513888955116272,1.5277780294418335,1.486111044883728,1.513888955116272,1173600.0 1979-09-20,1.5347219705581665,1.5347219705581665,1.513888955116272,1.513888955116272,966600.0 1979-09-21,1.5347219705581665,1.548611044883728,1.5277780294418335,1.5347219705581665,2538000.0 1979-09-24,1.5208330154418945,1.5416669845581055,1.5208330154418945,1.5347219705581665,1751400.0 1979-09-25,1.5277780294418335,1.5277780294418335,1.506943941116333,1.5208330154418945,1764000.0 1979-09-26,1.5277780294418335,1.5416669845581055,1.5277780294418335,1.5277780294418335,808200.0 1979-09-27,1.555556058883667,1.555556058883667,1.5277780294418335,1.5277780294418335,2527200.0 1979-09-28,1.548611044883728,1.5833330154418945,1.5416669845581055,1.555556058883667,3272400.0 1979-10-01,1.5347219705581665,1.5416669845581055,1.506943941116333,1.5416669845581055,2671200.0 1979-10-02,1.5277780294418335,1.5347219705581665,1.513888955116272,1.5347219705581665,3015000.0 1979-10-03,1.4722219705581665,1.5208330154418945,1.4722219705581665,1.5208330154418945,2023200.0 1979-10-04,1.4652780294418335,1.4791669845581055,1.4583330154418945,1.4722219705581665,1225800.0 1979-10-05,1.486111044883728,1.5,1.4583330154418945,1.4652780294418335,2165400.0 1979-10-08,1.486111044883728,1.5,1.486111044883728,1.486111044883728,615600.0 1979-10-09,1.444443941116333,1.4722219705581665,1.4375,1.4722219705581665,1989000.0 1979-10-10,1.4166669845581055,1.4166669845581055,1.388888955116272,1.4166669845581055,4154400.0 1979-10-11,1.423611044883728,1.430556058883667,1.4027780294418335,1.4166669845581055,2089800.0 1979-10-12,1.4097219705581665,1.423611044883728,1.4097219705581665,1.423611044883728,824400.0 1979-10-15,1.4027780294418335,1.4166669845581055,1.4027780294418335,1.4097219705581665,2293200.0 1979-10-16,1.381943941116333,1.4097219705581665,1.368056058883667,1.4027780294418335,2424600.0 1979-10-17,1.388888955116272,1.3958330154418945,1.375,1.381943941116333,1427400.0 1979-10-18,1.388888955116272,1.388888955116272,1.381943941116333,1.388888955116272,649800.0 1979-10-19,1.361111044883728,1.381943941116333,1.3541669845581055,1.381943941116333,1573200.0 1979-10-22,1.3472219705581665,1.3472219705581665,1.319443941116333,1.3472219705581665,8483400.0 1979-10-23,1.3472219705581665,1.3472219705581665,1.3333330154418945,1.3472219705581665,1917000.0 1979-10-24,1.3125,1.3472219705581665,1.3125,1.3472219705581665,1846800.0 1979-10-25,1.298611044883728,1.326388955116272,1.298611044883728,1.3125,927000.0 1979-10-26,1.319443941116333,1.319443941116333,1.298611044883728,1.298611044883728,1461600.0 1979-10-29,1.326388955116272,1.3402780294418335,1.326388955116272,1.326388955116272,1684800.0 1979-10-30,1.3541669845581055,1.3541669845581055,1.3333330154418945,1.3333330154418945,1645200.0 1979-10-31,1.319443941116333,1.3472219705581665,1.319443941116333,1.3472219705581665,2935800.0 1979-11-01,1.305556058883667,1.319443941116333,1.305556058883667,1.319443941116333,1166400.0 1979-11-02,1.319443941116333,1.319443941116333,1.305556058883667,1.305556058883667,1261800.0 1979-11-05,1.3333330154418945,1.3402780294418335,1.319443941116333,1.319443941116333,455400.0 1979-11-06,1.3541669845581055,1.3541669845581055,1.3333330154418945,1.3333330154418945,610200.0 1979-11-07,1.3472219705581665,1.3541669845581055,1.3333330154418945,1.3541669845581055,1310400.0 1979-11-08,1.375,1.375,1.3333330154418945,1.3472219705581665,806400.0 1979-11-09,1.388888955116272,1.3958330154418945,1.381943941116333,1.381943941116333,759600.0 1979-11-12,1.4166669845581055,1.4166669845581055,1.381943941116333,1.388888955116272,660600.0 1979-11-13,1.4027780294418335,1.430556058883667,1.3958330154418945,1.4166669845581055,2971800.0 1979-11-14,1.381943941116333,1.4027780294418335,1.381943941116333,1.4027780294418335,4323600.0 1979-11-15,1.4097219705581665,1.423611044883728,1.388888955116272,1.388888955116272,1701000.0 1979-11-16,1.3958330154418945,1.4027780294418335,1.3958330154418945,1.4027780294418335,1742400.0 1979-11-19,1.4097219705581665,1.423611044883728,1.4027780294418335,1.4027780294418335,1404000.0 1979-11-20,1.375,1.4166669845581055,1.368056058883667,1.4097219705581665,1969200.0 1979-11-21,1.361111044883728,1.361111044883728,1.3402780294418335,1.361111044883728,2730600.0 1979-11-23,1.368056058883667,1.375,1.3472219705581665,1.361111044883728,345600.0 1979-11-26,1.375,1.388888955116272,1.361111044883728,1.368056058883667,3319200.0 1979-11-27,1.4027780294418335,1.4097219705581665,1.381943941116333,1.381943941116333,10791000.0 1979-11-28,1.3958330154418945,1.4027780294418335,1.388888955116272,1.4027780294418335,1198800.0 1979-11-29,1.4166669845581055,1.4166669845581055,1.4027780294418335,1.4027780294418335,923400.0 1979-11-30,1.423611044883728,1.430556058883667,1.4027780294418335,1.4166669845581055,1396800.0 1979-12-03,1.4097219705581665,1.4166669845581055,1.388888955116272,1.4166669845581055,1089000.0 1979-12-04,1.423611044883728,1.430556058883667,1.4097219705581665,1.4097219705581665,2048400.0 1979-12-05,1.4166669845581055,1.444443941116333,1.4097219705581665,1.423611044883728,2030400.0 1979-12-06,1.4097219705581665,1.423611044883728,1.4027780294418335,1.4166669845581055,2039400.0 1979-12-07,1.4097219705581665,1.430556058883667,1.4027780294418335,1.4097219705581665,2698200.0 1979-12-10,1.4027780294418335,1.423611044883728,1.388888955116272,1.4097219705581665,2212200.0 1979-12-11,1.4166669845581055,1.423611044883728,1.4027780294418335,1.4027780294418335,871200.0 1979-12-12,1.451388955116272,1.451388955116272,1.4097219705581665,1.4166669845581055,1512000.0 1979-12-13,1.4652780294418335,1.4722219705581665,1.4375,1.451388955116272,2669400.0 1979-12-14,1.4652780294418335,1.4722219705581665,1.444443941116333,1.4652780294418335,1225800.0 1979-12-17,1.444443941116333,1.451388955116272,1.4375,1.451388955116272,1161000.0 1979-12-18,1.4027780294418335,1.444443941116333,1.4027780294418335,1.444443941116333,2061000.0 1979-12-19,1.3958330154418945,1.4097219705581665,1.381943941116333,1.4027780294418335,2923200.0 1979-12-20,1.381943941116333,1.3958330154418945,1.368056058883667,1.3958330154418945,1355400.0 1979-12-21,1.375,1.381943941116333,1.361111044883728,1.381943941116333,1090800.0 1979-12-24,1.388888955116272,1.388888955116272,1.381943941116333,1.381943941116333,336600.0 1979-12-26,1.388888955116272,1.388888955116272,1.381943941116333,1.388888955116272,781200.0 1979-12-27,1.381943941116333,1.388888955116272,1.381943941116333,1.388888955116272,387000.0 1979-12-28,1.388888955116272,1.3958330154418945,1.381943941116333,1.381943941116333,1711800.0 1979-12-31,1.381943941116333,1.388888955116272,1.381943941116333,1.388888955116272,331200.0 1980-01-02,1.361111044883728,1.388888955116272,1.3472219705581665,1.381943941116333,1969200.0 1980-01-03,1.368056058883667,1.375,1.3472219705581665,1.361111044883728,685800.0 1980-01-04,1.381943941116333,1.388888955116272,1.375,1.375,1467000.0 1980-01-07,1.388888955116272,1.3958330154418945,1.381943941116333,1.381943941116333,1146600.0 1980-01-08,1.388888955116272,1.3958330154418945,1.381943941116333,1.388888955116272,426600.0 1980-01-09,1.4027780294418335,1.4166669845581055,1.3958330154418945,1.3958330154418945,1857600.0 1980-01-10,1.4166669845581055,1.423611044883728,1.3958330154418945,1.4027780294418335,2671200.0 1980-01-11,1.3958330154418945,1.4097219705581665,1.388888955116272,1.4097219705581665,4136400.0 1980-01-14,1.375,1.4027780294418335,1.368056058883667,1.3958330154418945,2682000.0 1980-01-15,1.3333330154418945,1.368056058883667,1.3125,1.368056058883667,3733200.0 1980-01-16,1.305556058883667,1.3402780294418335,1.298611044883728,1.3333330154418945,3900600.0 1980-01-17,1.263888955116272,1.2916669845581055,1.263888955116272,1.2916669845581055,3504600.0 1980-01-18,1.2847219705581665,1.2847219705581665,1.2708330154418945,1.2708330154418945,2043000.0 1980-01-21,1.298611044883728,1.298611044883728,1.2777780294418335,1.2847219705581665,2953800.0 1980-01-22,1.3333330154418945,1.3541669845581055,1.298611044883728,1.298611044883728,3211200.0 1980-01-23,1.319443941116333,1.3402780294418335,1.3125,1.3333330154418945,3830400.0 1980-01-24,1.305556058883667,1.326388955116272,1.305556058883667,1.319443941116333,3861000.0 1980-01-25,1.368056058883667,1.368056058883667,1.326388955116272,1.326388955116272,1326600.0 1980-01-28,1.326388955116272,1.3333330154418945,1.2777780294418335,1.3333330154418945,2925000.0 1980-01-29,1.326388955116272,1.3333330154418945,1.3125,1.326388955116272,1994400.0 1980-01-30,1.368056058883667,1.368056058883667,1.326388955116272,1.326388955116272,1735200.0 1980-01-31,1.361111044883728,1.4027780294418335,1.3333330154418945,1.368056058883667,1294200.0 1980-02-01,1.368056058883667,1.381943941116333,1.361111044883728,1.361111044883728,1287000.0 1980-02-04,1.3472219705581665,1.361111044883728,1.3472219705581665,1.361111044883728,2678400.0 1980-02-05,1.361111044883728,1.361111044883728,1.3472219705581665,1.3472219705581665,450000.0 1980-02-06,1.3472219705581665,1.3541669845581055,1.3333330154418945,1.3541669845581055,3952800.0 1980-02-07,1.305556058883667,1.361111044883728,1.298611044883728,1.3472219705581665,1695600.0 1980-02-08,1.305556058883667,1.3125,1.2916669845581055,1.305556058883667,1080000.0 1980-02-11,1.2708330154418945,1.3125,1.263888955116272,1.305556058883667,1983600.0 1980-02-12,1.2777780294418335,1.2847219705581665,1.263888955116272,1.2708330154418945,1972800.0 1980-02-13,1.298611044883728,1.305556058883667,1.2777780294418335,1.2777780294418335,2410200.0 1980-02-14,1.2847219705581665,1.305556058883667,1.2777780294418335,1.298611044883728,1548000.0 1980-02-15,1.25,1.2777780294418335,1.25,1.2777780294418335,1458000.0 1980-02-19,1.2777780294418335,1.2847219705581665,1.25,1.25,2235600.0 1980-02-20,1.2708330154418945,1.2708330154418945,1.263888955116272,1.2708330154418945,1346400.0 1980-02-21,1.256943941116333,1.2708330154418945,1.243056058883667,1.2708330154418945,2628000.0 1980-02-22,1.2291669845581055,1.263888955116272,1.2291669845581055,1.256943941116333,2066400.0 1980-02-25,1.243056058883667,1.243056058883667,1.2222219705581665,1.2291669845581055,1386000.0 1980-02-26,1.2222219705581665,1.236111044883728,1.2222219705581665,1.236111044883728,4075200.0 1980-02-27,1.194443941116333,1.25,1.1875,1.2222219705581665,1683000.0 1980-02-28,1.201388955116272,1.2083330154418945,1.173611044883728,1.194443941116333,2399400.0 1980-02-29,1.173611044883728,1.201388955116272,1.1597219705581665,1.201388955116272,3625200.0 1980-03-03,1.1597219705581665,1.194443941116333,1.1527780294418335,1.173611044883728,2131200.0 1980-03-04,1.125,1.1666669845581055,1.111111044883728,1.1597219705581665,12186000.0 1980-03-05,1.131943941116333,1.1527780294418335,1.125,1.125,3643200.0 1980-03-06,1.125,1.1527780294418335,1.111111044883728,1.131943941116333,4847400.0 1980-03-07,1.138888955116272,1.1527780294418335,1.111111044883728,1.125,3335400.0 1980-03-10,1.1597219705581665,1.173611044883728,1.138888955116272,1.138888955116272,1434600.0 1980-03-11,1.180556058883667,1.194443941116333,1.1597219705581665,1.1597219705581665,1405800.0 1980-03-12,1.173611044883728,1.201388955116272,1.1666669845581055,1.180556058883667,3385800.0 1980-03-13,1.1458330154418945,1.173611044883728,1.1458330154418945,1.173611044883728,5378400.0 1980-03-14,1.1666669845581055,1.173611044883728,1.138888955116272,1.1458330154418945,1166400.0 1980-03-17,1.1597219705581665,1.173611044883728,1.1597219705581665,1.1666669845581055,970200.0 1980-03-18,1.1527780294418335,1.1666669845581055,1.138888955116272,1.1597219705581665,2203200.0 1980-03-19,1.1527780294418335,1.1597219705581665,1.1458330154418945,1.1527780294418335,1036800.0 1980-03-20,1.1458330154418945,1.1527780294418335,1.138888955116272,1.1527780294418335,1549800.0 1980-03-21,1.173611044883728,1.180556058883667,1.1458330154418945,1.1458330154418945,1755000.0 1980-03-24,1.125,1.1666669845581055,1.118056058883667,1.1666669845581055,6292800.0 1980-03-25,1.125,1.131943941116333,1.118056058883667,1.125,1731600.0 1980-03-26,1.111111044883728,1.1458330154418945,1.111111044883728,1.125,2745000.0 1980-03-27,1.125,1.131943941116333,1.111111044883728,1.111111044883728,1899000.0 1980-03-28,1.2152780294418335,1.2152780294418335,1.1666669845581055,1.1666669845581055,2419200.0 1980-03-31,1.2847219705581665,1.2847219705581665,1.236111044883728,1.236111044883728,2311200.0 1980-04-01,1.2916669845581055,1.2916669845581055,1.2708330154418945,1.2847219705581665,3119400.0 1980-04-02,1.305556058883667,1.319443941116333,1.2847219705581665,1.2916669845581055,1821600.0 1980-04-03,1.298611044883728,1.3125,1.2916669845581055,1.305556058883667,554400.0 1980-04-07,1.243056058883667,1.305556058883667,1.2291669845581055,1.298611044883728,1836000.0 1980-04-08,1.263888955116272,1.263888955116272,1.2152780294418335,1.243056058883667,1078200.0 1980-04-09,1.2708330154418945,1.2777780294418335,1.263888955116272,1.263888955116272,1769400.0 1980-04-10,1.2777780294418335,1.2847219705581665,1.236111044883728,1.2708330154418945,653400.0 1980-04-11,1.263888955116272,1.2847219705581665,1.263888955116272,1.2777780294418335,1107000.0 1980-04-14,1.2222219705581665,1.256943941116333,1.2222219705581665,1.256943941116333,1060200.0 1980-04-15,1.2083330154418945,1.2291669845581055,1.194443941116333,1.2222219705581665,570600.0 1980-04-16,1.2083330154418945,1.2291669845581055,1.201388955116272,1.2083330154418945,815400.0 1980-04-17,1.201388955116272,1.2083330154418945,1.201388955116272,1.2083330154418945,583200.0 1980-04-18,1.194443941116333,1.2222219705581665,1.194443941116333,1.201388955116272,1157400.0 1980-04-21,1.1875,1.2152780294418335,1.1875,1.194443941116333,464400.0 1980-04-22,1.2291669845581055,1.236111044883728,1.194443941116333,1.194443941116333,3385800.0 1980-04-23,1.25,1.25,1.2222219705581665,1.2291669845581055,1116000.0 1980-04-24,1.3125,1.319443941116333,1.25,1.25,2071800.0 1980-04-25,1.305556058883667,1.3125,1.25,1.3125,1373400.0 1980-04-28,1.319443941116333,1.319443941116333,1.305556058883667,1.305556058883667,747000.0 1980-04-29,1.298611044883728,1.326388955116272,1.298611044883728,1.319443941116333,1089000.0 1980-04-30,1.298611044883728,1.326388955116272,1.263888955116272,1.298611044883728,698400.0 1980-05-01,1.3125,1.326388955116272,1.2916669845581055,1.298611044883728,837000.0 1980-05-02,1.361111044883728,1.361111044883728,1.3125,1.3125,1940400.0 1980-05-05,1.368056058883667,1.368056058883667,1.3402780294418335,1.361111044883728,2257200.0 1980-05-06,1.375,1.388888955116272,1.361111044883728,1.368056058883667,4294800.0 1980-05-07,1.375,1.388888955116272,1.3541669845581055,1.375,3727800.0 1980-05-08,1.375,1.381943941116333,1.368056058883667,1.375,1666800.0 1980-05-09,1.375,1.375,1.361111044883728,1.375,2125800.0 1980-05-12,1.3541669845581055,1.375,1.3541669845581055,1.375,783000.0 1980-05-13,1.3958330154418945,1.3958330154418945,1.361111044883728,1.361111044883728,5425200.0 1980-05-14,1.423611044883728,1.430556058883667,1.4027780294418335,1.4027780294418335,3544200.0 1980-05-15,1.444443941116333,1.444443941116333,1.423611044883728,1.423611044883728,3506400.0 1980-05-16,1.444443941116333,1.4583330154418945,1.4375,1.444443941116333,1391400.0 1980-05-19,1.451388955116272,1.4652780294418335,1.444443941116333,1.444443941116333,1476000.0 1980-05-20,1.430556058883667,1.451388955116272,1.423611044883728,1.451388955116272,1369800.0 1980-05-21,1.4027780294418335,1.4166669845581055,1.381943941116333,1.4166669845581055,2167200.0 1980-05-22,1.4027780294418335,1.4097219705581665,1.388888955116272,1.4027780294418335,1002600.0 1980-05-23,1.423611044883728,1.4375,1.4027780294418335,1.4027780294418335,3567600.0 1980-05-27,1.430556058883667,1.4375,1.4166669845581055,1.423611044883728,918000.0 1980-05-28,1.4166669845581055,1.4166669845581055,1.3958330154418945,1.4166669845581055,2241000.0 1980-05-29,1.388888955116272,1.4166669845581055,1.388888955116272,1.4166669845581055,4284000.0 1980-05-30,1.423611044883728,1.430556058883667,1.368056058883667,1.388888955116272,1441800.0 1980-06-02,1.423611044883728,1.430556058883667,1.4097219705581665,1.423611044883728,815400.0 1980-06-03,1.4097219705581665,1.4166669845581055,1.4027780294418335,1.4166669845581055,2221200.0 1980-06-04,1.430556058883667,1.430556058883667,1.4097219705581665,1.4097219705581665,811800.0 1980-06-05,1.4375,1.451388955116272,1.4166669845581055,1.430556058883667,2313000.0 1980-06-06,1.4375,1.444443941116333,1.423611044883728,1.4375,1861200.0 1980-06-09,1.423611044883728,1.430556058883667,1.423611044883728,1.430556058883667,811800.0 1980-06-10,1.4375,1.4375,1.423611044883728,1.423611044883728,961200.0 1980-06-11,1.4166669845581055,1.430556058883667,1.388888955116272,1.430556058883667,3033000.0 1980-06-12,1.3958330154418945,1.444443941116333,1.3958330154418945,1.4166669845581055,1479600.0 1980-06-13,1.4027780294418335,1.4166669845581055,1.388888955116272,1.3958330154418945,799200.0 1980-06-16,1.430556058883667,1.444443941116333,1.4027780294418335,1.4027780294418335,889200.0 1980-06-17,1.423611044883728,1.444443941116333,1.4097219705581665,1.430556058883667,1411200.0 1980-06-18,1.4166669845581055,1.430556058883667,1.4097219705581665,1.423611044883728,995400.0 1980-06-19,1.3958330154418945,1.4166669845581055,1.3958330154418945,1.4166669845581055,1269000.0 1980-06-20,1.361111044883728,1.3958330154418945,1.361111044883728,1.3958330154418945,1672200.0 1980-06-23,1.3333330154418945,1.3472219705581665,1.326388955116272,1.3472219705581665,4104000.0 1980-06-24,1.3541669845581055,1.3541669845581055,1.319443941116333,1.3333330154418945,1495800.0 1980-06-25,1.368056058883667,1.375,1.3472219705581665,1.3541669845581055,1911600.0 1980-06-26,1.361111044883728,1.388888955116272,1.3333330154418945,1.368056058883667,2115000.0 1980-06-27,1.3472219705581665,1.368056058883667,1.3472219705581665,1.361111044883728,1976400.0 1980-06-30,1.3402780294418335,1.361111044883728,1.3333330154418945,1.3472219705581665,997200.0 1980-07-01,1.3402780294418335,1.3541669845581055,1.3333330154418945,1.3402780294418335,1090800.0 1980-07-02,1.361111044883728,1.381943941116333,1.3402780294418335,1.3402780294418335,1715400.0 1980-07-03,1.368056058883667,1.375,1.3472219705581665,1.361111044883728,1765800.0 1980-07-07,1.4097219705581665,1.4097219705581665,1.381943941116333,1.381943941116333,1139400.0 1980-07-08,1.4375,1.4375,1.4027780294418335,1.4097219705581665,3004200.0 1980-07-09,1.430556058883667,1.444443941116333,1.423611044883728,1.4375,1346400.0 1980-07-10,1.4166669845581055,1.423611044883728,1.388888955116272,1.423611044883728,2320200.0 1980-07-11,1.4027780294418335,1.4097219705581665,1.388888955116272,1.4097219705581665,3456000.0 1980-07-14,1.388888955116272,1.3958330154418945,1.381943941116333,1.3958330154418945,2998800.0 1980-07-15,1.381943941116333,1.3958330154418945,1.375,1.388888955116272,5027400.0 1980-07-16,1.381943941116333,1.381943941116333,1.368056058883667,1.381943941116333,2455200.0 1980-07-17,1.375,1.375,1.368056058883667,1.375,1283400.0 1980-07-18,1.375,1.3958330154418945,1.361111044883728,1.375,10773000.0 1980-07-21,1.3333330154418945,1.361111044883728,1.3333330154418945,1.361111044883728,9423000.0 1980-07-22,1.3472219705581665,1.368056058883667,1.3402780294418335,1.3402780294418335,8227800.0 1980-07-23,1.3541669845581055,1.3541669845581055,1.326388955116272,1.3472219705581665,6510600.0 1980-07-24,1.388888955116272,1.3958330154418945,1.3541669845581055,1.3541669845581055,4730400.0 1980-07-25,1.4097219705581665,1.4097219705581665,1.381943941116333,1.388888955116272,2543400.0 1980-07-28,1.4375,1.451388955116272,1.4027780294418335,1.4097219705581665,2037600.0 1980-07-29,1.486111044883728,1.486111044883728,1.444443941116333,1.444443941116333,3445200.0 1980-07-30,1.513888955116272,1.513888955116272,1.4791669845581055,1.486111044883728,3376800.0 1980-07-31,1.506943941116333,1.5208330154418945,1.4791669845581055,1.513888955116272,4649400.0 1980-08-01,1.5277780294418335,1.5277780294418335,1.506943941116333,1.506943941116333,1647000.0 1980-08-04,1.513888955116272,1.5208330154418945,1.513888955116272,1.5208330154418945,1825200.0 1980-08-05,1.506943941116333,1.5208330154418945,1.506943941116333,1.513888955116272,2145600.0 1980-08-06,1.5416669845581055,1.548611044883728,1.506943941116333,1.506943941116333,1551600.0 1980-08-07,1.555556058883667,1.569443941116333,1.5416669845581055,1.5416669845581055,8596800.0 1980-08-08,1.569443941116333,1.576388955116272,1.555556058883667,1.555556058883667,2570400.0 1980-08-11,1.576388955116272,1.5833330154418945,1.5625,1.569443941116333,3672000.0 1980-08-12,1.548611044883728,1.576388955116272,1.548611044883728,1.576388955116272,3783600.0 1980-08-13,1.5416669845581055,1.555556058883667,1.5347219705581665,1.548611044883728,1429200.0 1980-08-14,1.555556058883667,1.555556058883667,1.5277780294418335,1.5416669845581055,2921400.0 1980-08-15,1.5625,1.576388955116272,1.555556058883667,1.555556058883667,6357600.0 1980-08-18,1.513888955116272,1.548611044883728,1.513888955116272,1.548611044883728,1049400.0 1980-08-19,1.493056058883667,1.513888955116272,1.493056058883667,1.513888955116272,1699200.0 1980-08-20,1.5347219705581665,1.5416669845581055,1.4791669845581055,1.493056058883667,4557600.0 1980-08-21,1.555556058883667,1.5625,1.5208330154418945,1.5347219705581665,2241000.0 1980-08-22,1.5208330154418945,1.5625,1.5208330154418945,1.555556058883667,966600.0 1980-08-25,1.5,1.5208330154418945,1.486111044883728,1.5208330154418945,797400.0 1980-08-26,1.548611044883728,1.5625,1.506943941116333,1.506943941116333,1551600.0 1980-08-27,1.5347219705581665,1.555556058883667,1.5347219705581665,1.548611044883728,2275200.0 1980-08-28,1.493056058883667,1.5208330154418945,1.4791669845581055,1.5208330154418945,1504800.0 1980-08-29,1.4791669845581055,1.486111044883728,1.4583330154418945,1.486111044883728,905400.0 1980-09-02,1.4791669845581055,1.486111044883728,1.451388955116272,1.4791669845581055,1013400.0 1980-09-03,1.444443941116333,1.493056058883667,1.444443941116333,1.4791669845581055,3371400.0 1980-09-04,1.444443941116333,1.4652780294418335,1.4375,1.444443941116333,2300400.0 1980-09-05,1.451388955116272,1.4583330154418945,1.430556058883667,1.444443941116333,1308600.0 1980-09-08,1.423611044883728,1.444443941116333,1.4166669845581055,1.444443941116333,1497600.0 1980-09-09,1.4097219705581665,1.423611044883728,1.3958330154418945,1.423611044883728,3403800.0 1980-09-10,1.4097219705581665,1.430556058883667,1.3958330154418945,1.4097219705581665,2660400.0 1980-09-11,1.4166669845581055,1.423611044883728,1.4027780294418335,1.4097219705581665,1436400.0 1980-09-12,1.430556058883667,1.444443941116333,1.4166669845581055,1.4166669845581055,1301400.0 1980-09-15,1.4375,1.4375,1.4166669845581055,1.430556058883667,1675800.0 1980-09-16,1.430556058883667,1.4583330154418945,1.430556058883667,1.4375,2417400.0 1980-09-17,1.444443941116333,1.4583330154418945,1.375,1.430556058883667,5133600.0 1980-09-18,1.444443941116333,1.486111044883728,1.4375,1.444443941116333,3276000.0 1980-09-19,1.4722219705581665,1.4791669845581055,1.4375,1.444443941116333,3582000.0 1980-09-22,1.493056058883667,1.493056058883667,1.4583330154418945,1.4722219705581665,979200.0 1980-09-23,1.4583330154418945,1.493056058883667,1.444443941116333,1.493056058883667,1945800.0 1980-09-24,1.4791669845581055,1.486111044883728,1.444443941116333,1.4583330154418945,1486800.0 1980-09-25,1.4583330154418945,1.4722219705581665,1.444443941116333,1.4722219705581665,1515600.0 1980-09-26,1.430556058883667,1.444443941116333,1.4166669845581055,1.444443941116333,1697400.0 1980-09-29,1.361111044883728,1.4166669845581055,1.3472219705581665,1.4166669845581055,1697400.0 1980-09-30,1.430556058883667,1.430556058883667,1.368056058883667,1.368056058883667,1729800.0 1980-10-01,1.4027780294418335,1.4375,1.368056058883667,1.430556058883667,4350600.0 1980-10-02,1.388888955116272,1.3958330154418945,1.3472219705581665,1.3958330154418945,1510200.0 1980-10-03,1.388888955116272,1.388888955116272,1.361111044883728,1.388888955116272,5367600.0 1980-10-06,1.3958330154418945,1.3958330154418945,1.381943941116333,1.388888955116272,3067200.0 1980-10-07,1.388888955116272,1.3958330154418945,1.375,1.3958330154418945,2716200.0 1980-10-08,1.4027780294418335,1.4027780294418335,1.375,1.388888955116272,4185000.0 1980-10-09,1.4027780294418335,1.4027780294418335,1.388888955116272,1.4027780294418335,2649600.0 1980-10-10,1.3958330154418945,1.4027780294418335,1.388888955116272,1.4027780294418335,2106000.0 1980-10-13,1.3958330154418945,1.3958330154418945,1.381943941116333,1.3958330154418945,1328400.0 1980-10-14,1.3958330154418945,1.4027780294418335,1.381943941116333,1.3958330154418945,2417400.0 1980-10-15,1.4027780294418335,1.4027780294418335,1.381943941116333,1.3958330154418945,2439000.0 1980-10-16,1.4027780294418335,1.4375,1.381943941116333,1.4027780294418335,3214800.0 1980-10-17,1.4097219705581665,1.4166669845581055,1.388888955116272,1.4027780294418335,3605400.0 1980-10-20,1.4166669845581055,1.423611044883728,1.4097219705581665,1.4097219705581665,1710000.0 1980-10-21,1.4027780294418335,1.423611044883728,1.4027780294418335,1.4166669845581055,4698000.0 1980-10-22,1.4166669845581055,1.4166669845581055,1.4027780294418335,1.4027780294418335,1045800.0 1980-10-23,1.3958330154418945,1.4166669845581055,1.388888955116272,1.4166669845581055,1794600.0 1980-10-24,1.423611044883728,1.423611044883728,1.388888955116272,1.3958330154418945,2316600.0 1980-10-27,1.4097219705581665,1.4375,1.4097219705581665,1.423611044883728,1317600.0 1980-10-28,1.4166669845581055,1.4166669845581055,1.375,1.4097219705581665,1657800.0 1980-10-29,1.444443941116333,1.444443941116333,1.4097219705581665,1.4166669845581055,732600.0 1980-10-30,1.430556058883667,1.451388955116272,1.430556058883667,1.444443941116333,1063800.0 1980-10-31,1.4097219705581665,1.4375,1.4027780294418335,1.430556058883667,1407600.0 1980-11-03,1.388888955116272,1.423611044883728,1.388888955116272,1.4097219705581665,2239200.0 1980-11-05,1.3958330154418945,1.4722219705581665,1.381943941116333,1.388888955116272,2752200.0 1980-11-06,1.368056058883667,1.381943941116333,1.361111044883728,1.381943941116333,2948400.0 1980-11-07,1.388888955116272,1.3958330154418945,1.368056058883667,1.368056058883667,2343600.0 1980-11-10,1.388888955116272,1.4097219705581665,1.375,1.388888955116272,3058200.0 1980-11-11,1.388888955116272,1.4027780294418335,1.381943941116333,1.388888955116272,2179800.0 1980-11-12,1.4097219705581665,1.4097219705581665,1.388888955116272,1.388888955116272,1324800.0 1980-11-13,1.388888955116272,1.423611044883728,1.388888955116272,1.4097219705581665,2298600.0 1980-11-14,1.368056058883667,1.4027780294418335,1.3541669845581055,1.388888955116272,3614400.0 1980-11-17,1.388888955116272,1.388888955116272,1.3541669845581055,1.368056058883667,5245200.0 1980-11-18,1.4027780294418335,1.4097219705581665,1.381943941116333,1.388888955116272,4744800.0 1980-11-19,1.361111044883728,1.3958330154418945,1.3472219705581665,1.3958330154418945,3360600.0 1980-11-20,1.368056058883667,1.381943941116333,1.3472219705581665,1.361111044883728,3580200.0 1980-11-21,1.3472219705581665,1.368056058883667,1.3333330154418945,1.368056058883667,4431600.0 1980-11-24,1.361111044883728,1.361111044883728,1.3402780294418335,1.3472219705581665,1420200.0 1980-11-25,1.381943941116333,1.388888955116272,1.3541669845581055,1.361111044883728,3943800.0 1980-11-26,1.4166669845581055,1.4166669845581055,1.381943941116333,1.381943941116333,1137600.0 1980-11-28,1.4027780294418335,1.4097219705581665,1.3958330154418945,1.4097219705581665,777600.0 1980-12-01,1.3958330154418945,1.3958330154418945,1.375,1.3958330154418945,1618200.0 1980-12-02,1.375,1.381943941116333,1.3541669845581055,1.381943941116333,1429200.0 1980-12-03,1.388888955116272,1.388888955116272,1.361111044883728,1.375,3546000.0 1980-12-04,1.3958330154418945,1.3958330154418945,1.381943941116333,1.388888955116272,1609200.0 1980-12-05,1.3958330154418945,1.3958330154418945,1.381943941116333,1.3958330154418945,1713600.0 1980-12-08,1.388888955116272,1.3958330154418945,1.381943941116333,1.3958330154418945,5410800.0 1980-12-09,1.4166669845581055,1.4166669845581055,1.388888955116272,1.388888955116272,3375000.0 1980-12-10,1.4097219705581665,1.430556058883667,1.4027780294418335,1.4166669845581055,2221200.0 1980-12-11,1.375,1.4375,1.375,1.4097219705581665,4813200.0 1980-12-12,1.3541669845581055,1.375,1.3402780294418335,1.375,1744200.0 1980-12-15,1.3541669845581055,1.368056058883667,1.3402780294418335,1.3541669845581055,1195200.0 1980-12-16,1.3472219705581665,1.3541669845581055,1.3402780294418335,1.3541669845581055,1945800.0 1980-12-17,1.3541669845581055,1.368056058883667,1.3333330154418945,1.3472219705581665,2354400.0 1980-12-18,1.375,1.375,1.3402780294418335,1.3541669845581055,2752200.0 1980-12-19,1.375,1.381943941116333,1.361111044883728,1.375,2689200.0 1980-12-22,1.4166669845581055,1.423611044883728,1.381943941116333,1.381943941116333,2325600.0 1980-12-23,1.444443941116333,1.451388955116272,1.4097219705581665,1.4166669845581055,2934000.0 1980-12-24,1.444443941116333,1.444443941116333,1.4375,1.444443941116333,2003400.0 1980-12-26,1.444443941116333,1.451388955116272,1.4375,1.444443941116333,3814200.0 1980-12-29,1.4652780294418335,1.4652780294418335,1.444443941116333,1.444443941116333,2275200.0 1980-12-30,1.493056058883667,1.5,1.4583330154418945,1.4652780294418335,5005800.0 1980-12-31,1.513888955116272,1.513888955116272,1.493056058883667,1.493056058883667,2410200.0 1981-01-02,1.5277780294418335,1.5347219705581665,1.506943941116333,1.513888955116272,1996200.0 1981-01-05,1.569443941116333,1.576388955116272,1.5416669845581055,1.5416669845581055,5099400.0 1981-01-06,1.5972219705581665,1.625,1.576388955116272,1.576388955116272,8510400.0 1981-01-07,1.5625,1.569443941116333,1.5,1.569443941116333,4082400.0 1981-01-08,1.569443941116333,1.569443941116333,1.5277780294418335,1.5625,5810400.0 1981-01-09,1.611111044883728,1.611111044883728,1.5625,1.569443941116333,5277600.0 1981-01-12,1.611111044883728,1.6458330154418945,1.5972219705581665,1.611111044883728,2779200.0 1981-01-13,1.6041669845581055,1.6041669845581055,1.5902780294418335,1.6041669845581055,1220400.0 1981-01-14,1.6041669845581055,1.618056058883667,1.5972219705581665,1.6041669845581055,1589400.0 1981-01-15,1.611111044883728,1.625,1.6041669845581055,1.6041669845581055,2379600.0 1981-01-16,1.618056058883667,1.625,1.6041669845581055,1.611111044883728,1567800.0 1981-01-19,1.5972219705581665,1.611111044883728,1.5902780294418335,1.611111044883728,1549800.0 1981-01-20,1.576388955116272,1.6041669845581055,1.576388955116272,1.5972219705581665,885600.0 1981-01-21,1.5625,1.5625,1.5347219705581665,1.5625,1443600.0 1981-01-22,1.576388955116272,1.576388955116272,1.555556058883667,1.5625,1728000.0 1981-01-23,1.576388955116272,1.5902780294418335,1.569443941116333,1.576388955116272,2070000.0 1981-01-26,1.576388955116272,1.5902780294418335,1.569443941116333,1.576388955116272,2626200.0 1981-01-27,1.5833330154418945,1.6041669845581055,1.569443941116333,1.576388955116272,1521000.0 1981-01-28,1.618056058883667,1.6458330154418945,1.5902780294418335,1.5902780294418335,3214800.0 1981-01-29,1.6666669845581055,1.673611044883728,1.625,1.625,2079000.0 1981-01-30,1.6875,1.6875,1.6597219705581665,1.6666669845581055,2287800.0 1981-02-02,1.6597219705581665,1.6875,1.6527780294418335,1.6875,2862000.0 1981-02-03,1.680556058883667,1.680556058883667,1.6527780294418335,1.6597219705581665,1215000.0 1981-02-04,1.6666669845581055,1.6875,1.6666669845581055,1.680556058883667,4136400.0 1981-02-05,1.673611044883728,1.694443941116333,1.6666669845581055,1.6666669845581055,2442600.0 1981-02-06,1.6666669845581055,1.680556058883667,1.6597219705581665,1.673611044883728,1630800.0 1981-02-09,1.6666669845581055,1.694443941116333,1.6527780294418335,1.6666669845581055,1704600.0 1981-02-10,1.6875,1.701388955116272,1.6527780294418335,1.6666669845581055,2773800.0 1981-02-11,1.743056058883667,1.743056058883667,1.6875,1.6875,3709800.0 1981-02-12,1.7777780294418335,1.798611044883728,1.75,1.75,4581000.0 1981-02-13,1.75,1.7847219705581665,1.75,1.7777780294418335,5932800.0 1981-02-17,1.7222219705581665,1.743056058883667,1.7222219705581665,1.743056058883667,4046400.0 1981-02-18,1.736111044883728,1.743056058883667,1.7152780294418335,1.7222219705581665,1497600.0 1981-02-19,1.7222219705581665,1.75,1.7083330154418945,1.736111044883728,2602800.0 1981-02-20,1.6875,1.7222219705581665,1.6666669845581055,1.7222219705581665,1985400.0 1981-02-23,1.75,1.75,1.6666669845581055,1.6875,3020400.0 1981-02-24,1.75,1.7777780294418335,1.75,1.75,3481200.0 1981-02-25,1.756943941116333,1.763888955116272,1.7291669845581055,1.75,1891800.0 1981-02-26,1.798611044883728,1.798611044883728,1.7777780294418335,1.7777780294418335,4332600.0 1981-02-27,1.805556058883667,1.826388955116272,1.798611044883728,1.798611044883728,2471400.0 1981-03-02,1.8333330154418945,1.8402780294418335,1.7916669845581055,1.805556058883667,2437200.0 1981-03-03,1.819443941116333,1.8472219705581665,1.8125,1.8333330154418945,2561400.0 1981-03-04,1.875,1.875,1.805556058883667,1.819443941116333,2201400.0 1981-03-05,1.861111044883728,1.875,1.8472219705581665,1.875,1854000.0 1981-03-06,1.8333330154418945,1.8472219705581665,1.826388955116272,1.8472219705581665,1702800.0 1981-03-09,1.8402780294418335,1.8402780294418335,1.7777780294418335,1.8333330154418945,2829600.0 1981-03-10,1.8402780294418335,1.861111044883728,1.8333330154418945,1.8402780294418335,1468800.0 1981-03-11,1.826388955116272,1.8402780294418335,1.826388955116272,1.8402780294418335,1702800.0 1981-03-12,1.888888955116272,1.888888955116272,1.8125,1.826388955116272,4838400.0 1981-03-13,1.9166669845581055,1.9583330154418945,1.9166669845581055,1.9166669845581055,10297800.0 1981-03-16,1.9027780294418335,1.9027780294418335,1.881943941116333,1.9027780294418335,3034800.0 1981-03-17,1.861111044883728,1.9097219705581665,1.819443941116333,1.9027780294418335,3171600.0 1981-03-18,1.923611044883728,1.923611044883728,1.868056058883667,1.868056058883667,1699200.0 1981-03-19,1.9375,1.9791669845581055,1.923611044883728,1.923611044883728,3414600.0 1981-03-20,1.951388955116272,1.951388955116272,1.9027780294418335,1.9375,2365200.0 1981-03-23,1.9166669845581055,1.951388955116272,1.9166669845581055,1.951388955116272,1863000.0 1981-03-24,1.9027780294418335,1.930556058883667,1.868056058883667,1.9166669845581055,3697200.0 1981-03-25,1.9583330154418945,1.9652780294418335,1.8958330154418945,1.9027780294418335,3472200.0 1981-03-26,1.8958330154418945,1.9583330154418945,1.8958330154418945,1.9583330154418945,2282400.0 1981-03-27,1.8333330154418945,1.875,1.819443941116333,1.875,2640600.0 1981-03-30,1.868056058883667,1.881943941116333,1.819443941116333,1.8333330154418945,1927800.0 1981-03-31,1.8402780294418335,1.881943941116333,1.8402780294418335,1.868056058883667,1652400.0 1981-04-01,1.875,1.875,1.8472219705581665,1.8472219705581665,3121200.0 1981-04-02,1.881943941116333,1.881943941116333,1.868056058883667,1.875,2185200.0 1981-04-03,1.8958330154418945,1.9027780294418335,1.881943941116333,1.881943941116333,1607400.0 1981-04-06,1.8958330154418945,1.9027780294418335,1.861111044883728,1.8958330154418945,5119200.0 1981-04-07,1.9027780294418335,1.9166669845581055,1.881943941116333,1.8958330154418945,1296000.0 1981-04-08,1.9097219705581665,1.9097219705581665,1.8958330154418945,1.9027780294418335,856800.0 1981-04-09,1.9652780294418335,1.9652780294418335,1.9097219705581665,1.9097219705581665,2916000.0 1981-04-10,2.0,2.0138890743255615,1.9583330154418945,1.9652780294418335,4953600.0 1981-04-13,1.993056058883667,2.0,1.9583330154418945,2.0,2950200.0 1981-04-14,1.9583330154418945,1.993056058883667,1.944443941116333,1.993056058883667,3153600.0 1981-04-15,1.9375,1.951388955116272,1.923611044883728,1.951388955116272,2320200.0 1981-04-16,1.951388955116272,1.951388955116272,1.9375,1.9375,3200400.0 1981-04-20,2.0138890743255615,2.027777910232544,1.951388955116272,1.951388955116272,2559600.0 1981-04-21,2.0208330154418945,2.027777910232544,2.0,2.0138890743255615,2505600.0 1981-04-22,2.0208330154418945,2.027777910232544,2.006943941116333,2.0208330154418945,1258200.0 1981-04-23,2.0138890743255615,2.0208330154418945,2.0,2.0208330154418945,5266800.0 1981-04-24,1.993056058883667,2.006943941116333,1.9722219705581665,2.006943941116333,1353600.0 1981-04-27,1.9791669845581055,2.0,1.9791669845581055,1.993056058883667,869400.0 1981-04-28,1.9097219705581665,1.9722219705581665,1.9027780294418335,1.9722219705581665,2696400.0 1981-04-29,1.861111044883728,1.888888955116272,1.8402780294418335,1.888888955116272,4091400.0 1981-04-30,1.8333330154418945,1.861111044883728,1.8333330154418945,1.861111044883728,2829600.0 1981-05-01,1.8402780294418335,1.8472219705581665,1.805556058883667,1.8333330154418945,1495800.0 1981-05-04,1.826388955116272,1.8333330154418945,1.805556058883667,1.8333330154418945,988200.0 1981-05-05,1.8472219705581665,1.8541669845581055,1.8125,1.826388955116272,3562200.0 1981-05-06,1.868056058883667,1.888888955116272,1.8541669845581055,1.8541669845581055,3249000.0 1981-05-07,1.888888955116272,1.9027780294418335,1.8541669845581055,1.868056058883667,2588400.0 1981-05-08,1.9097219705581665,1.9166669845581055,1.888888955116272,1.888888955116272,579600.0 1981-05-11,1.888888955116272,1.9097219705581665,1.888888955116272,1.9097219705581665,986400.0 1981-05-12,1.888888955116272,1.9027780294418335,1.875,1.888888955116272,1980000.0 1981-05-13,1.888888955116272,1.8958330154418945,1.868056058883667,1.888888955116272,1387800.0 1981-05-14,1.8541669845581055,1.881943941116333,1.8541669845581055,1.881943941116333,835200.0 1981-05-15,1.8472219705581665,1.881943941116333,1.8472219705581665,1.8541669845581055,3855600.0 1981-05-18,1.868056058883667,1.9027780294418335,1.8541669845581055,1.8541669845581055,3054600.0 1981-05-19,1.9097219705581665,1.9166669845581055,1.8958330154418945,1.8958330154418945,3533400.0 1981-05-20,1.888888955116272,1.923611044883728,1.881943941116333,1.9097219705581665,1659600.0 1981-05-21,1.9027780294418335,1.9097219705581665,1.9027780294418335,1.9027780294418335,797400.0 1981-05-22,1.9027780294418335,1.923611044883728,1.9027780294418335,1.9027780294418335,2073600.0 1981-05-26,1.923611044883728,1.923611044883728,1.8958330154418945,1.9027780294418335,894600.0 1981-05-27,1.951388955116272,1.951388955116272,1.923611044883728,1.923611044883728,1594800.0 1981-05-28,1.9652780294418335,1.9791669845581055,1.951388955116272,1.951388955116272,1918800.0 1981-05-29,1.944443941116333,1.986111044883728,1.9375,1.9652780294418335,1990800.0 1981-06-01,1.930556058883667,1.951388955116272,1.930556058883667,1.944443941116333,3313800.0 1981-06-02,1.944443941116333,1.9583330154418945,1.923611044883728,1.930556058883667,2354400.0 1981-06-03,1.9375,1.944443941116333,1.9097219705581665,1.944443941116333,1744200.0 1981-06-04,1.951388955116272,1.951388955116272,1.930556058883667,1.9375,2728800.0 1981-06-05,1.9722219705581665,1.9722219705581665,1.944443941116333,1.951388955116272,4543200.0 1981-06-08,1.986111044883728,1.993056058883667,1.9652780294418335,1.9722219705581665,2088000.0 1981-06-09,1.9722219705581665,1.986111044883728,1.9652780294418335,1.986111044883728,4132800.0 1981-06-10,2.0208330154418945,2.0208330154418945,1.9722219705581665,1.9722219705581665,5686200.0 1981-06-11,2.055556058883667,2.055556058883667,2.0138890743255615,2.0208330154418945,3866400.0 1981-06-12,2.0625,2.090277910232544,2.055556058883667,2.055556058883667,1602000.0 1981-06-15,2.0625,2.0763890743255615,2.055556058883667,2.0625,1312200.0 1981-06-16,2.0208330154418945,2.0486109256744385,2.006943941116333,2.0486109256744385,702000.0 1981-06-17,2.0,2.0138890743255615,1.993056058883667,2.0138890743255615,3216600.0 1981-06-18,1.944443941116333,1.993056058883667,1.9375,1.993056058883667,3657600.0 1981-06-19,1.944443941116333,1.944443941116333,1.930556058883667,1.944443941116333,2768400.0 1981-06-22,1.944443941116333,1.9652780294418335,1.9375,1.944443941116333,1738800.0 1981-06-23,1.9652780294418335,1.9652780294418335,1.951388955116272,1.951388955116272,1992600.0 1981-06-24,1.993056058883667,1.993056058883667,1.9583330154418945,1.9652780294418335,2412000.0 1981-06-25,2.0208330154418945,2.027777910232544,1.986111044883728,1.993056058883667,2440800.0 1981-06-26,2.027777910232544,2.0416669845581055,2.0138890743255615,2.0208330154418945,2844000.0 1981-06-29,2.027777910232544,2.034722089767456,2.0208330154418945,2.027777910232544,4287600.0 1981-06-30,1.9652780294418335,2.0208330154418945,1.9652780294418335,2.0208330154418945,3322800.0 1981-07-01,1.9375,1.951388955116272,1.930556058883667,1.951388955116272,1486800.0 1981-07-02,1.888888955116272,1.923611044883728,1.888888955116272,1.923611044883728,1963800.0 1981-07-06,1.868056058883667,1.888888955116272,1.868056058883667,1.888888955116272,1184400.0 1981-07-07,1.888888955116272,1.9027780294418335,1.868056058883667,1.868056058883667,2986200.0 1981-07-08,1.861111044883728,1.881943941116333,1.8472219705581665,1.881943941116333,864000.0 1981-07-09,1.861111044883728,1.868056058883667,1.8333330154418945,1.861111044883728,1996200.0 1981-07-10,1.923611044883728,1.923611044883728,1.888888955116272,1.888888955116272,939600.0 1981-07-13,1.9166669845581055,1.9375,1.875,1.923611044883728,1162800.0 1981-07-14,1.9166669845581055,1.9166669845581055,1.9097219705581665,1.9166669845581055,790200.0 1981-07-15,1.881943941116333,1.930556058883667,1.881943941116333,1.9166669845581055,1233000.0 1981-07-16,1.888888955116272,1.9027780294418335,1.881943941116333,1.881943941116333,466200.0 1981-07-17,1.9027780294418335,1.9027780294418335,1.881943941116333,1.888888955116272,1027800.0 1981-07-20,1.8958330154418945,1.9027780294418335,1.8958330154418945,1.9027780294418335,795600.0 1981-07-21,1.9166669845581055,1.923611044883728,1.8958330154418945,1.8958330154418945,1395000.0 1981-07-22,1.8958330154418945,1.9375,1.888888955116272,1.9166669845581055,2358000.0 1981-07-23,1.888888955116272,1.8958330154418945,1.875,1.8958330154418945,991800.0 1981-07-24,1.881943941116333,1.9027780294418335,1.868056058883667,1.888888955116272,1438200.0 1981-07-27,1.881943941116333,1.8958330154418945,1.881943941116333,1.881943941116333,1335600.0 1981-07-28,1.868056058883667,1.881943941116333,1.8333330154418945,1.881943941116333,3367800.0 1981-07-29,1.868056058883667,1.888888955116272,1.868056058883667,1.868056058883667,1371600.0 1981-07-30,1.868056058883667,1.875,1.861111044883728,1.868056058883667,840600.0 1981-07-31,1.9097219705581665,1.9166669845581055,1.8541669845581055,1.868056058883667,2124000.0 1981-08-03,1.9097219705581665,1.9166669845581055,1.8958330154418945,1.9097219705581665,577800.0 1981-08-04,1.9166669845581055,1.9166669845581055,1.888888955116272,1.9097219705581665,1078200.0 1981-08-05,1.930556058883667,1.951388955116272,1.9166669845581055,1.9166669845581055,1222200.0 1981-08-06,1.944443941116333,1.9583330154418945,1.9375,1.9375,747000.0 1981-08-07,1.9027780294418335,1.930556058883667,1.9027780294418335,1.930556058883667,595800.0 1981-08-10,1.9097219705581665,1.9166669845581055,1.8958330154418945,1.9027780294418335,613800.0 1981-08-11,1.9166669845581055,1.930556058883667,1.9027780294418335,1.9097219705581665,1639800.0 1981-08-12,1.9097219705581665,1.944443941116333,1.9097219705581665,1.9166669845581055,946800.0 1981-08-13,1.951388955116272,1.951388955116272,1.923611044883728,1.923611044883728,1425600.0 1981-08-14,1.9166669845581055,1.9583330154418945,1.9166669845581055,1.951388955116272,2251800.0 1981-08-17,1.888888955116272,1.9166669845581055,1.875,1.9166669845581055,2491200.0 1981-08-18,1.8472219705581665,1.875,1.8333330154418945,1.875,2988000.0 1981-08-19,1.9097219705581665,1.9097219705581665,1.8541669845581055,1.8541669845581055,1414800.0 1981-08-20,1.9166669845581055,1.930556058883667,1.888888955116272,1.9097219705581665,1396800.0 1981-08-21,1.9027780294418335,1.923611044883728,1.8958330154418945,1.9166669845581055,505800.0 1981-08-24,1.8333330154418945,1.888888955116272,1.8333330154418945,1.888888955116272,2633400.0 1981-08-25,1.8472219705581665,1.8541669845581055,1.805556058883667,1.8333330154418945,3677400.0 1981-08-26,1.861111044883728,1.881943941116333,1.8541669845581055,1.8541669845581055,939600.0 1981-08-27,1.8541669845581055,1.875,1.8472219705581665,1.861111044883728,1562400.0 1981-08-28,1.8333330154418945,1.875,1.8333330154418945,1.8541669845581055,1627200.0 1981-08-31,1.8333330154418945,1.8541669845581055,1.8333330154418945,1.8333330154418945,2385000.0 1981-09-01,1.826388955116272,1.8402780294418335,1.819443941116333,1.8333330154418945,2305800.0 1981-09-02,1.8333330154418945,1.8402780294418335,1.826388955116272,1.826388955116272,955800.0 1981-09-03,1.805556058883667,1.8472219705581665,1.805556058883667,1.8333330154418945,2806200.0 1981-09-04,1.763888955116272,1.7777780294418335,1.7291669845581055,1.7777780294418335,3335400.0 1981-09-08,1.75,1.7708330154418945,1.736111044883728,1.763888955116272,2991600.0 1981-09-09,1.75,1.763888955116272,1.75,1.75,1076400.0 1981-09-10,1.826388955116272,1.826388955116272,1.756943941116333,1.756943941116333,1495800.0 1981-09-11,1.8402780294418335,1.8472219705581665,1.805556058883667,1.826388955116272,2169000.0 1981-09-14,1.8472219705581665,1.8541669845581055,1.8333330154418945,1.8402780294418335,1384200.0 1981-09-15,1.8333330154418945,1.8472219705581665,1.8333330154418945,1.8472219705581665,930600.0 1981-09-16,1.798611044883728,1.8333330154418945,1.7916669845581055,1.8333330154418945,1809000.0 1981-09-17,1.6875,1.7916669845581055,1.680556058883667,1.7916669845581055,2131200.0 1981-09-18,1.7222219705581665,1.743056058883667,1.6597219705581665,1.6875,1996200.0 1981-09-21,1.743056058883667,1.756943941116333,1.7083330154418945,1.7222219705581665,1062000.0 1981-09-22,1.75,1.763888955116272,1.743056058883667,1.743056058883667,1589400.0 1981-09-23,1.743056058883667,1.743056058883667,1.7222219705581665,1.743056058883667,1027800.0 1981-09-24,1.763888955116272,1.7916669845581055,1.736111044883728,1.743056058883667,853200.0 1981-09-25,1.7291669845581055,1.75,1.694443941116333,1.75,3267000.0 1981-09-28,1.7916669845581055,1.7916669845581055,1.7152780294418335,1.7291669845581055,1085400.0 1981-09-29,1.763888955116272,1.805556058883667,1.763888955116272,1.7916669845581055,1956600.0 1981-09-30,1.7777780294418335,1.7777780294418335,1.7291669845581055,1.763888955116272,1715400.0 1981-10-01,1.7847219705581665,1.7916669845581055,1.756943941116333,1.7777780294418335,4242600.0 1981-10-02,1.798611044883728,1.8333330154418945,1.7916669845581055,1.7916669845581055,4453200.0 1981-10-05,1.826388955116272,1.826388955116272,1.805556058883667,1.805556058883667,1666800.0 1981-10-06,1.8472219705581665,1.861111044883728,1.8125,1.826388955116272,1180800.0 1981-10-07,1.888888955116272,1.9027780294418335,1.8472219705581665,1.8472219705581665,2255400.0 1981-10-08,1.951388955116272,1.9583330154418945,1.875,1.888888955116272,3369600.0 1981-10-09,1.9375,1.9583330154418945,1.9375,1.951388955116272,1366200.0 1981-10-12,1.944443941116333,1.951388955116272,1.923611044883728,1.9375,829800.0 1981-10-13,1.951388955116272,1.9791669845581055,1.944443941116333,1.944443941116333,2026800.0 1981-10-14,1.9375,1.951388955116272,1.930556058883667,1.951388955116272,1278000.0 1981-10-15,1.9375,1.951388955116272,1.930556058883667,1.9375,1161000.0 1981-10-16,1.9375,1.944443941116333,1.930556058883667,1.9375,1906200.0 1981-10-19,1.930556058883667,1.951388955116272,1.930556058883667,1.9375,822600.0 1981-10-20,1.986111044883728,2.0,1.930556058883667,1.930556058883667,1981800.0 1981-10-21,1.986111044883728,1.986111044883728,1.9652780294418335,1.986111044883728,626400.0 1981-10-22,1.9722219705581665,1.986111044883728,1.9583330154418945,1.986111044883728,957600.0 1981-10-23,1.9652780294418335,1.9791669845581055,1.9583330154418945,1.9722219705581665,874800.0 1981-10-26,1.9652780294418335,1.9722219705581665,1.951388955116272,1.9652780294418335,714600.0 1981-10-27,2.0,2.0208330154418945,1.9652780294418335,1.9652780294418335,1499400.0 1981-10-28,2.069443941116333,2.097222089767456,1.993056058883667,2.0,2691000.0 1981-10-29,2.0625,2.0833330154418945,2.0416669845581055,2.069443941116333,1767600.0 1981-10-30,2.0833330154418945,2.0833330154418945,2.0625,2.0625,801000.0 1981-11-02,2.055556058883667,2.1111109256744385,2.055556058883667,2.0833330154418945,1621800.0 1981-11-03,2.055556058883667,2.0625,2.027777910232544,2.055556058883667,952200.0 1981-11-04,2.034722089767456,2.055556058883667,2.006943941116333,2.055556058883667,1134000.0 1981-11-05,1.9583330154418945,2.0416669845581055,1.951388955116272,2.034722089767456,1548000.0 1981-11-06,1.9583330154418945,1.9791669845581055,1.9583330154418945,1.9583330154418945,1395000.0 1981-11-09,1.9583330154418945,1.9583330154418945,1.944443941116333,1.9583330154418945,1702800.0 1981-11-10,1.944443941116333,1.9652780294418335,1.944443941116333,1.9583330154418945,1729800.0 1981-11-11,1.9652780294418335,1.9652780294418335,1.951388955116272,1.951388955116272,9282600.0 1981-11-12,1.9791669845581055,1.986111044883728,1.9722219705581665,1.9722219705581665,2178000.0 1981-11-13,1.986111044883728,1.993056058883667,1.9791669845581055,1.9791669845581055,736200.0 1981-11-16,1.9791669845581055,1.986111044883728,1.9652780294418335,1.986111044883728,808200.0 1981-11-17,2.0,2.0,1.9791669845581055,1.9791669845581055,2206800.0 1981-11-18,2.027777910232544,2.027777910232544,1.986111044883728,2.0,752400.0 1981-11-19,2.0486109256744385,2.055556058883667,2.034722089767456,2.034722089767456,1738800.0 1981-11-20,2.0486109256744385,2.055556058883667,2.0486109256744385,2.0486109256744385,1060200.0 1981-11-23,2.0486109256744385,2.0625,2.034722089767456,2.0486109256744385,2259000.0 1981-11-24,2.055556058883667,2.0625,2.034722089767456,2.0486109256744385,2239200.0 1981-11-25,2.0763890743255615,2.0833330154418945,2.0625,2.0625,1992600.0 1981-11-27,2.097222089767456,2.097222089767456,2.0625,2.0763890743255615,941400.0 1981-11-30,2.131943941116333,2.131943941116333,2.1041669845581055,2.1041669845581055,932400.0 1981-12-01,2.1666669845581055,2.180556058883667,2.118056058883667,2.131943941116333,1917000.0 1981-12-02,2.131943941116333,2.1666669845581055,2.125,2.1666669845581055,1812600.0 1981-12-03,2.0833330154418945,2.1111109256744385,2.0833330154418945,2.1111109256744385,2235600.0 1981-12-04,2.0763890743255615,2.090277910232544,2.069443941116333,2.0833330154418945,2404800.0 1981-12-07,2.0416669845581055,2.069443941116333,2.034722089767456,2.069443941116333,869400.0 1981-12-08,2.006943941116333,2.0416669845581055,1.986111044883728,2.0416669845581055,3182400.0 1981-12-09,2.0,2.0138890743255615,1.986111044883728,2.006943941116333,1062000.0 1981-12-10,1.9791669845581055,2.006943941116333,1.9722219705581665,2.0,1441800.0 1981-12-11,1.9791669845581055,1.993056058883667,1.9722219705581665,1.9791669845581055,1380600.0 1981-12-14,1.9791669845581055,1.993056058883667,1.9583330154418945,1.9791669845581055,507600.0 1981-12-15,2.006943941116333,2.006943941116333,1.9722219705581665,1.9791669845581055,1701000.0 1981-12-16,1.9722219705581665,2.006943941116333,1.9722219705581665,2.006943941116333,2133000.0 1981-12-17,1.993056058883667,2.006943941116333,1.986111044883728,1.986111044883728,963000.0 1981-12-18,2.0,2.0138890743255615,1.993056058883667,1.993056058883667,684000.0 1981-12-21,2.0138890743255615,2.027777910232544,2.006943941116333,2.006943941116333,2172600.0 1981-12-22,2.0208330154418945,2.0208330154418945,2.0,2.0138890743255615,1247400.0 1981-12-23,2.027777910232544,2.0486109256744385,2.0,2.0208330154418945,2572200.0 1981-12-24,2.0208330154418945,2.0416669845581055,2.0208330154418945,2.027777910232544,1362600.0 1981-12-28,2.034722089767456,2.0416669845581055,2.027777910232544,2.027777910232544,570600.0 1981-12-29,2.027777910232544,2.0486109256744385,2.027777910232544,2.034722089767456,752400.0 1981-12-30,2.027777910232544,2.0416669845581055,2.027777910232544,2.027777910232544,952200.0 1981-12-31,2.0208330154418945,2.0416669845581055,2.0208330154418945,2.027777910232544,388800.0 1982-01-04,2.027777910232544,2.0416669845581055,2.006943941116333,2.027777910232544,792000.0 1982-01-05,2.0138890743255615,2.034722089767456,2.0138890743255615,2.027777910232544,1404000.0 1982-01-06,2.0208330154418945,2.0208330154418945,1.993056058883667,2.006943941116333,2514600.0 1982-01-07,2.0,2.034722089767456,1.993056058883667,2.0138890743255615,869400.0 1982-01-08,2.0208330154418945,2.027777910232544,2.006943941116333,2.0208330154418945,954000.0 1982-01-11,1.993056058883667,2.027777910232544,1.993056058883667,2.0138890743255615,1402200.0 1982-01-12,2.0,2.006943941116333,1.9791669845581055,1.993056058883667,1737000.0 1982-01-13,1.9722219705581665,2.0,1.9652780294418335,1.986111044883728,1675800.0 1982-01-14,1.9583330154418945,1.9722219705581665,1.951388955116272,1.9652780294418335,3259800.0 1982-01-15,1.951388955116272,1.9722219705581665,1.951388955116272,1.9652780294418335,1184400.0 1982-01-18,1.9722219705581665,1.9722219705581665,1.930556058883667,1.951388955116272,1312200.0 1982-01-19,1.951388955116272,1.986111044883728,1.951388955116272,1.9722219705581665,1765800.0 1982-01-20,1.930556058883667,1.944443941116333,1.9166669845581055,1.930556058883667,3933000.0 1982-01-21,1.9027780294418335,1.923611044883728,1.861111044883728,1.8958330154418945,3135600.0 1982-01-22,1.944443941116333,1.951388955116272,1.9166669845581055,1.9375,2001600.0 1982-01-25,1.9375,1.944443941116333,1.923611044883728,1.9375,1116000.0 1982-01-26,1.944443941116333,1.951388955116272,1.930556058883667,1.944443941116333,1549800.0 1982-01-27,1.923611044883728,1.944443941116333,1.9097219705581665,1.930556058883667,1677600.0 1982-01-28,1.9652780294418335,1.9791669845581055,1.9166669845581055,1.951388955116272,1720800.0 1982-01-29,2.0486109256744385,2.0486109256744385,2.0,2.027777910232544,3250800.0 1982-02-01,2.055556058883667,2.069443941116333,2.027777910232544,2.0486109256744385,1546200.0 1982-02-02,2.055556058883667,2.0833330154418945,2.0486109256744385,2.069443941116333,3186000.0 1982-02-03,2.055556058883667,2.0763890743255615,2.0486109256744385,2.0625,716400.0 1982-02-04,2.027777910232544,2.0625,2.0138890743255615,2.0416669845581055,1638000.0 1982-02-05,2.1041669845581055,2.1041669845581055,2.027777910232544,2.069443941116333,1971000.0 1982-02-08,2.055556058883667,2.090277910232544,2.055556058883667,2.0763890743255615,1717200.0 1982-02-09,1.944443941116333,2.027777910232544,1.930556058883667,1.9791669845581055,5376600.0 1982-02-10,1.9583330154418945,1.9583330154418945,1.9375,1.951388955116272,1659600.0 1982-02-11,1.9583330154418945,1.9722219705581665,1.944443941116333,1.9583330154418945,3135600.0 1982-02-12,1.9583330154418945,1.9583330154418945,1.9375,1.951388955116272,534600.0 1982-02-16,1.9375,1.944443941116333,1.8958330154418945,1.923611044883728,4345200.0 1982-02-17,1.923611044883728,1.9375,1.9166669845581055,1.930556058883667,1333800.0 1982-02-18,1.923611044883728,1.923611044883728,1.9097219705581665,1.9166669845581055,1373400.0 1982-02-19,1.9583330154418945,1.9583330154418945,1.9375,1.951388955116272,1787400.0 1982-02-22,1.9583330154418945,2.006943941116333,1.944443941116333,1.9791669845581055,3031200.0 1982-02-23,1.9722219705581665,1.986111044883728,1.9375,1.9652780294418335,2102400.0 1982-02-24,1.9652780294418335,1.9791669845581055,1.951388955116272,1.9652780294418335,3211200.0 1982-02-25,1.9652780294418335,2.0,1.9583330154418945,1.9791669845581055,5452200.0 1982-02-26,1.888888955116272,1.951388955116272,1.861111044883728,1.9097219705581665,14302800.0 1982-03-01,1.861111044883728,1.888888955116272,1.819443941116333,1.8541669845581055,4896000.0 1982-03-02,1.881943941116333,1.881943941116333,1.8402780294418335,1.861111044883728,4449600.0 1982-03-03,1.805556058883667,1.875,1.805556058883667,1.8402780294418335,4822200.0 1982-03-04,1.7777780294418335,1.7847219705581665,1.7291669845581055,1.756943941116333,6543000.0 1982-03-05,1.7777780294418335,1.7916669845581055,1.763888955116272,1.7777780294418335,5961600.0 1982-03-08,1.7777780294418335,1.798611044883728,1.7708330154418945,1.7847219705581665,1647000.0 1982-03-09,1.826388955116272,1.8333330154418945,1.7708330154418945,1.805556058883667,3211200.0 1982-03-10,1.861111044883728,1.875,1.8125,1.8472219705581665,4343400.0 1982-03-11,1.8402780294418335,1.868056058883667,1.8333330154418945,1.8541669845581055,1425600.0 1982-03-12,1.8125,1.8402780294418335,1.8125,1.826388955116272,774000.0 1982-03-15,1.861111044883728,1.868056058883667,1.819443941116333,1.8472219705581665,959400.0 1982-03-16,1.8402780294418335,1.875,1.8333330154418945,1.8541669845581055,4555800.0 1982-03-17,1.8333330154418945,1.8472219705581665,1.826388955116272,1.8402780294418335,1587600.0 1982-03-18,1.8958330154418945,1.923611044883728,1.8472219705581665,1.888888955116272,2581200.0 1982-03-19,1.9375,1.9375,1.9027780294418335,1.9166669845581055,3261600.0 1982-03-22,1.9722219705581665,1.9791669845581055,1.9375,1.9583330154418945,1688400.0 1982-03-23,1.993056058883667,2.0,1.993056058883667,2.0,3580200.0 1982-03-24,1.9652780294418335,1.993056058883667,1.951388955116272,1.9722219705581665,1557000.0 1982-03-25,1.986111044883728,1.993056058883667,1.9583330154418945,1.9791669845581055,1701000.0 1982-03-26,2.006943941116333,2.0138890743255615,1.986111044883728,2.0,3841200.0 1982-03-29,1.993056058883667,2.0,1.986111044883728,1.993056058883667,2759400.0 1982-03-30,2.0208330154418945,2.0208330154418945,1.986111044883728,2.006943941116333,2696400.0 1982-03-31,2.0138890743255615,2.0208330154418945,2.0138890743255615,2.0208330154418945,2487600.0 1982-04-01,2.0486109256744385,2.0486109256744385,2.0138890743255615,2.034722089767456,2304000.0 1982-04-02,2.090277910232544,2.1041669845581055,2.0625,2.0833330154418945,3232800.0 1982-04-05,2.1041669845581055,2.118056058883667,2.097222089767456,2.1111109256744385,2156400.0 1982-04-06,2.097222089767456,2.1041669845581055,2.090277910232544,2.097222089767456,1402200.0 1982-04-07,2.1111109256744385,2.118056058883667,2.090277910232544,2.1041669845581055,1875600.0 1982-04-08,2.131943941116333,2.1458330154418945,2.118056058883667,2.131943941116333,1369800.0 1982-04-12,2.1041669845581055,2.125,2.090277910232544,2.1111109256744385,1512000.0 1982-04-13,2.1111109256744385,2.125,2.1041669845581055,2.118056058883667,2165400.0 1982-04-14,2.0763890743255615,2.1111109256744385,2.0763890743255615,2.097222089767456,1774800.0 1982-04-15,2.1041669845581055,2.1111109256744385,2.0625,2.090277910232544,4901400.0 1982-04-16,2.1458330154418945,2.152777910232544,2.1111109256744385,2.131943941116333,2010600.0 1982-04-19,2.1736109256744385,2.1875,2.152777910232544,2.1736109256744385,1663200.0 1982-04-20,2.152777910232544,2.1736109256744385,2.1458330154418945,2.159722089767456,3135600.0 1982-04-21,2.1458330154418945,2.1736109256744385,2.1458330154418945,2.159722089767456,5533200.0 1982-04-22,2.1666669845581055,2.180556058883667,2.152777910232544,2.1666669845581055,3645000.0 1982-04-23,2.1666669845581055,2.180556058883667,2.159722089767456,2.1736109256744385,3979800.0 1982-04-26,2.1666669845581055,2.1666669845581055,2.152777910232544,2.159722089767456,2863800.0 1982-04-27,2.152777910232544,2.1666669845581055,2.1458330154418945,2.159722089767456,1470600.0 1982-04-28,2.1111109256744385,2.152777910232544,2.097222089767456,2.125,1015200.0 1982-04-29,2.125,2.131943941116333,2.0763890743255615,2.1041669845581055,2412000.0 1982-04-30,2.1458330154418945,2.1458330154418945,2.1111109256744385,2.131943941116333,768600.0 1982-05-03,2.1388890743255615,2.1458330154418945,2.118056058883667,2.131943941116333,1742400.0 1982-05-04,2.1666669845581055,2.180556058883667,2.1388890743255615,2.159722089767456,2588400.0 1982-05-05,2.1736109256744385,2.194443941116333,2.1666669845581055,2.180556058883667,2232000.0 1982-05-06,2.1666669845581055,2.180556058883667,2.1666669845581055,2.1736109256744385,2329200.0 1982-05-07,2.1458330154418945,2.1736109256744385,2.1458330154418945,2.159722089767456,2698200.0 1982-05-10,2.1388890743255615,2.1458330154418945,2.125,2.1388890743255615,3628800.0 1982-05-11,2.152777910232544,2.152777910232544,2.131943941116333,2.1458330154418945,1728000.0 1982-05-12,2.159722089767456,2.159722089767456,2.1458330154418945,2.152777910232544,6431400.0 1982-05-13,2.1388890743255615,2.1666669845581055,2.1388890743255615,2.152777910232544,4181400.0 1982-05-14,2.125,2.152777910232544,2.125,2.1388890743255615,2536200.0 1982-05-17,2.090277910232544,2.125,2.0833330154418945,2.1041669845581055,3002400.0 1982-05-18,2.069443941116333,2.1111109256744385,2.069443941116333,2.090277910232544,2766600.0 1982-05-19,2.069443941116333,2.090277910232544,2.069443941116333,2.0833330154418945,869400.0 1982-05-20,2.090277910232544,2.097222089767456,2.055556058883667,2.0763890743255615,2446200.0 1982-05-21,2.118056058883667,2.118056058883667,2.097222089767456,2.1111109256744385,2048400.0 1982-05-24,2.125,2.125,2.1111109256744385,2.118056058883667,1746000.0 1982-05-25,2.1388890743255615,2.1666669845581055,2.1388890743255615,2.152777910232544,941400.0 1982-05-26,2.1388890743255615,2.1388890743255615,2.118056058883667,2.131943941116333,2260800.0 1982-05-27,2.1458330154418945,2.1458330154418945,2.125,2.1388890743255615,757800.0 1982-05-28,2.131943941116333,2.159722089767456,2.131943941116333,2.1458330154418945,810000.0 1982-06-01,2.118056058883667,2.1458330154418945,2.1111109256744385,2.131943941116333,3513600.0 1982-06-02,2.097222089767456,2.118056058883667,2.069443941116333,2.097222089767456,3582000.0 1982-06-03,2.069443941116333,2.1041669845581055,2.055556058883667,2.0833330154418945,2977200.0 1982-06-04,2.069443941116333,2.069443941116333,2.055556058883667,2.0625,972000.0 1982-06-07,2.0416669845581055,2.0486109256744385,2.027777910232544,2.0416669845581055,3454200.0 1982-06-08,2.0625,2.0833330154418945,2.034722089767456,2.0625,954000.0 1982-06-09,2.0763890743255615,2.0833330154418945,2.0416669845581055,2.0625,3889800.0 1982-06-10,2.1111109256744385,2.1111109256744385,2.069443941116333,2.090277910232544,2786400.0 1982-06-11,2.125,2.131943941116333,2.1041669845581055,2.118056058883667,4993200.0 1982-06-14,2.1041669845581055,2.1111109256744385,2.097222089767456,2.1041669845581055,1051200.0 1982-06-15,2.131943941116333,2.1388890743255615,2.097222089767456,2.118056058883667,1697400.0 1982-06-16,2.159722089767456,2.1666669845581055,2.1458330154418945,2.159722089767456,4755600.0 1982-06-17,2.125,2.1458330154418945,2.1111109256744385,2.131943941116333,2349000.0 1982-06-18,2.131943941116333,2.131943941116333,2.118056058883667,2.125,1751400.0 1982-06-21,2.131943941116333,2.152777910232544,2.118056058883667,2.1388890743255615,1467000.0 1982-06-22,2.1111109256744385,2.1388890743255615,2.1041669845581055,2.125,5256000.0 1982-06-23,2.1388890743255615,2.1388890743255615,2.1111109256744385,2.125,2455200.0 1982-06-24,2.125,2.152777910232544,2.125,2.1388890743255615,6138000.0 1982-06-25,2.131943941116333,2.1388890743255615,2.125,2.131943941116333,1139400.0 1982-06-28,2.152777910232544,2.152777910232544,2.131943941116333,2.1458330154418945,2559600.0 1982-06-29,2.131943941116333,2.152777910232544,2.131943941116333,2.1458330154418945,4464000.0 1982-06-30,2.1388890743255615,2.152777910232544,2.131943941116333,2.1458330154418945,6179400.0 1982-07-01,2.1388890743255615,2.152777910232544,2.1111109256744385,2.131943941116333,1900800.0 1982-07-02,2.118056058883667,2.131943941116333,2.1111109256744385,2.125,1022400.0 1982-07-06,2.1111109256744385,2.1111109256744385,2.090277910232544,2.1041669845581055,1548000.0 1982-07-07,2.097222089767456,2.1111109256744385,2.097222089767456,2.1041669845581055,1733400.0 1982-07-08,2.118056058883667,2.118056058883667,2.0833330154418945,2.1041669845581055,2872800.0 1982-07-09,2.1458330154418945,2.152777910232544,2.118056058883667,2.1388890743255615,4167000.0 1982-07-12,2.243056058883667,2.243056058883667,2.215277910232544,2.2291669845581055,6112800.0 1982-07-13,2.215277910232544,2.2291669845581055,2.1875,2.2083330154418945,8388000.0 1982-07-14,2.243056058883667,2.243056058883667,2.215277910232544,2.2291669845581055,6112800.0 1982-07-15,2.243056058883667,2.256943941116333,2.2361109256744385,2.25,4028400.0 1982-07-16,2.2708330154418945,2.277777910232544,2.2361109256744385,2.256943941116333,6134400.0 1982-07-19,2.2708330154418945,2.2986109256744385,2.2638890743255615,2.284722089767456,4455000.0 1982-07-20,2.2986109256744385,2.2986109256744385,2.277777910232544,2.2916669845581055,2498400.0 1982-07-21,2.277777910232544,2.305556058883667,2.2638890743255615,2.284722089767456,2876400.0 1982-07-22,2.2708330154418945,2.284722089767456,2.2638890743255615,2.277777910232544,1755000.0 1982-07-23,2.215277910232544,2.2638890743255615,2.2083330154418945,2.2361109256744385,3389400.0 1982-07-26,2.194443941116333,2.215277910232544,2.180556058883667,2.2013890743255615,2471400.0 1982-07-27,2.194443941116333,2.2083330154418945,2.1875,2.2013890743255615,3110400.0 1982-07-28,2.1458330154418945,2.194443941116333,2.1388890743255615,2.1666669845581055,1845000.0 1982-07-29,2.1458330154418945,2.1666669845581055,2.131943941116333,2.152777910232544,2698200.0 1982-07-30,2.1666669845581055,2.1736109256744385,2.1458330154418945,2.159722089767456,1636200.0 1982-08-02,2.1666669845581055,2.194443941116333,2.1666669845581055,2.180556058883667,1126800.0 1982-08-03,2.1875,2.222222089767456,2.180556058883667,2.2013890743255615,3607200.0 1982-08-04,2.1388890743255615,2.1875,2.1388890743255615,2.1666669845581055,4127400.0 1982-08-05,2.1111109256744385,2.1388890743255615,2.1041669845581055,2.125,5666400.0 1982-08-06,2.0833330154418945,2.1111109256744385,2.0833330154418945,2.097222089767456,2136600.0 1982-08-09,2.0208330154418945,2.034722089767456,2.0,2.0208330154418945,6456600.0 1982-08-10,2.0138890743255615,2.034722089767456,2.0138890743255615,2.027777910232544,6541200.0 1982-08-11,2.0,2.0138890743255615,2.0,2.006943941116333,2791800.0 1982-08-12,2.0138890743255615,2.0208330154418945,2.0,2.0138890743255615,3756600.0 1982-08-13,2.006943941116333,2.0138890743255615,2.0,2.006943941116333,2035800.0 1982-08-16,2.0833330154418945,2.1041669845581055,2.034722089767456,2.069443941116333,2707200.0 1982-08-17,2.194443941116333,2.194443941116333,2.090277910232544,2.1458330154418945,4672800.0 1982-08-18,2.215277910232544,2.305556058883667,2.215277910232544,2.2638890743255615,7754400.0 1982-08-19,2.215277910232544,2.2361109256744385,2.180556058883667,2.2083330154418945,6553800.0 1982-08-20,2.2986109256744385,2.305556058883667,2.222222089767456,2.2638890743255615,4993200.0 1982-08-23,2.3333330154418945,2.3333330154418945,2.2638890743255615,2.2986109256744385,7102800.0 1982-08-24,2.305556058883667,2.347222089767456,2.284722089767456,2.319443941116333,5781600.0 1982-08-25,2.3263890743255615,2.3333330154418945,2.2916669845581055,2.3125,3033000.0 1982-08-26,2.3125,2.3611109256744385,2.3125,2.340277910232544,5628600.0 1982-08-27,2.2916669845581055,2.3333330154418945,2.2916669845581055,2.3125,3474000.0 1982-08-30,2.340277910232544,2.340277910232544,2.256943941116333,2.2986109256744385,1697400.0 1982-08-31,2.381943941116333,2.402777910232544,2.319443941116333,2.3611109256744385,11244600.0 1982-09-01,2.3541669845581055,2.3888890743255615,2.340277910232544,2.368056058883667,4708800.0 1982-09-02,2.3888890743255615,2.409722089767456,2.340277910232544,2.375,3126600.0 1982-09-03,2.430556058883667,2.444443941116333,2.4166669845581055,2.430556058883667,6919200.0 1982-09-07,2.402777910232544,2.4375,2.375,2.409722089767456,4395600.0 1982-09-08,2.4375,2.444443941116333,2.409722089767456,2.430556058883667,2100600.0 1982-09-09,2.402777910232544,2.4375,2.3888890743255615,2.4166669845581055,1647000.0 1982-09-10,2.381943941116333,2.3888890743255615,2.3541669845581055,2.375,1216800.0 1982-09-13,2.4166669845581055,2.4166669845581055,2.368056058883667,2.3958330154418945,1494000.0 1982-09-14,2.444443941116333,2.4513890743255615,2.4236109256744385,2.4375,5007600.0 1982-09-15,2.465277910232544,2.465277910232544,2.4236109256744385,2.444443941116333,2692800.0 1982-09-16,2.465277910232544,2.472222089767456,2.430556058883667,2.4513890743255615,2365200.0 1982-09-17,2.4513890743255615,2.472222089767456,2.4375,2.4583330154418945,2478600.0 1982-09-20,2.493056058883667,2.493056058883667,2.4375,2.465277910232544,3976200.0 1982-09-21,2.555556058883667,2.5763890743255615,2.493056058883667,2.534722089767456,5310000.0 1982-09-22,2.569443941116333,2.597222089767456,2.555556058883667,2.5763890743255615,4987800.0 1982-09-23,2.5833330154418945,2.597222089767456,2.5416669845581055,2.569443941116333,3380400.0 1982-09-24,2.590277910232544,2.597222089767456,2.569443941116333,2.5833330154418945,2883600.0 1982-09-27,2.618056058883667,2.625,2.5833330154418945,2.6041669845581055,1251000.0 1982-09-28,2.652777910232544,2.694443941116333,2.631943941116333,2.6666669845581055,3958200.0 1982-09-29,2.5625,2.6388890743255615,2.534722089767456,2.590277910232544,5176800.0 1982-09-30,2.527777910232544,2.534722089767456,2.472222089767456,2.506943941116333,4638600.0 1982-10-01,2.534722089767456,2.534722089767456,2.5,2.5208330154418945,2156400.0 1982-10-04,2.555556058883667,2.569443941116333,2.5138890743255615,2.5416669845581055,2971800.0 1982-10-05,2.5833330154418945,2.597222089767456,2.569443941116333,2.5833330154418945,4035600.0 1982-10-06,2.625,2.631943941116333,2.5833330154418945,2.6111109256744385,2723400.0 1982-10-07,2.722222089767456,2.743056058883667,2.6875,2.715277910232544,4325400.0 1982-10-08,2.7083330154418945,2.7291669845581055,2.694443941116333,2.715277910232544,2331000.0 1982-10-11,2.722222089767456,2.7708330154418945,2.715277910232544,2.743056058883667,4042800.0 1982-10-12,2.722222089767456,2.777777910232544,2.7083330154418945,2.715277910232544,3924000.0 1982-10-13,2.75,2.756943941116333,2.7083330154418945,2.7361109256744385,1785600.0 1982-10-14,2.7083330154418945,2.7708330154418945,2.7083330154418945,2.743056058883667,3636000.0 1982-10-15,2.625,2.6875,2.6041669845581055,2.6458330154418945,8164800.0 1982-10-18,2.625,2.652777910232544,2.6111109256744385,2.631943941116333,3474000.0 1982-10-19,2.4583330154418945,2.5,2.430556058883667,2.465277910232544,14410800.0 1982-10-20,2.430556058883667,2.472222089767456,2.368056058883667,2.4236109256744385,14925600.0 1982-10-21,2.381943941116333,2.5,2.3125,2.409722089767456,21956400.0 1982-10-22,2.409722089767456,2.430556058883667,2.375,2.402777910232544,11664000.0 1982-10-25,2.277777910232544,2.347222089767456,2.2708330154418945,2.3125,10152000.0 1982-10-26,2.347222089767456,2.3541669845581055,2.2708330154418945,2.3125,11730600.0 1982-10-27,2.3888890743255615,2.4166669845581055,2.368056058883667,2.3958330154418945,6046200.0 1982-10-28,2.375,2.3958330154418945,2.368056058883667,2.381943941116333,4602600.0 1982-10-29,2.375,2.3958330154418945,2.347222089767456,2.375,3884400.0 1982-11-01,2.3611109256744385,2.409722089767456,2.347222089767456,2.381943941116333,7603200.0 1982-11-02,2.381943941116333,2.430556058883667,2.3611109256744385,2.3958330154418945,9765000.0 1982-11-03,2.506943941116333,2.5138890743255615,2.409722089767456,2.465277910232544,7156800.0 1982-11-04,2.506943941116333,2.5486109256744385,2.4861109256744385,2.5208330154418945,8676000.0 1982-11-05,2.5138890743255615,2.527777910232544,2.4861109256744385,2.506943941116333,4206600.0 1982-11-08,2.347222089767456,2.375,2.3333330154418945,2.3541669845581055,14274000.0 1982-11-09,2.347222089767456,2.4166669845581055,2.3333330154418945,2.375,23306400.0 1982-11-10,2.305556058883667,2.381943941116333,2.2916669845581055,2.340277910232544,19031400.0 1982-11-11,2.347222089767456,2.3611109256744385,2.25,2.305556058883667,7385400.0 1982-11-12,2.3541669845581055,2.368056058883667,2.3263890743255615,2.347222089767456,5742000.0 1982-11-15,2.215277910232544,2.284722089767456,2.2083330154418945,2.25,12153600.0 1982-11-16,2.222222089767456,2.2361109256744385,2.1458330154418945,2.194443941116333,9511200.0 1982-11-17,2.277777910232544,2.277777910232544,2.222222089767456,2.25,9707400.0 1982-11-18,2.305556058883667,2.340277910232544,2.256943941116333,2.2986109256744385,6114600.0 1982-11-19,2.2638890743255615,2.3333330154418945,2.25,2.2916669845581055,5148000.0 1982-11-22,2.1736109256744385,2.277777910232544,2.1736109256744385,2.2291669845581055,5754600.0 1982-11-23,2.215277910232544,2.2361109256744385,2.1875,2.215277910232544,2703600.0 1982-11-24,2.2013890743255615,2.2638890743255615,2.180556058883667,2.222222089767456,4856400.0 1982-11-26,2.2083330154418945,2.2083330154418945,2.1875,2.2013890743255615,5439600.0 1982-11-29,2.2013890743255615,2.2291669845581055,2.2013890743255615,2.215277910232544,6102000.0 1982-11-30,2.277777910232544,2.277777910232544,2.1875,2.2361109256744385,13249800.0 1982-12-01,2.3333330154418945,2.409722089767456,2.2986109256744385,2.3541669845581055,11820600.0 1982-12-02,2.340277910232544,2.381943941116333,2.3125,2.347222089767456,7029000.0 1982-12-03,2.305556058883667,2.375,2.305556058883667,2.340277910232544,8911800.0 1982-12-06,2.340277910232544,2.340277910232544,2.2638890743255615,2.305556058883667,6015600.0 1982-12-07,2.3263890743255615,2.3611109256744385,2.2986109256744385,2.3333330154418945,9541800.0 1982-12-08,2.284722089767456,2.340277910232544,2.277777910232544,2.3125,8503200.0 1982-12-09,2.256943941116333,2.284722089767456,2.2291669845581055,2.256943941116333,4755600.0 1982-12-10,2.256943941116333,2.2916669845581055,2.25,2.2708330154418945,2962800.0 1982-12-13,2.2361109256744385,2.277777910232544,2.2361109256744385,2.256943941116333,3583800.0 1982-12-14,1.9166669845581055,2.1111109256744385,1.861111044883728,1.986111044883728,46162800.0 1982-12-15,1.868056058883667,1.930556058883667,1.8402780294418335,1.888888955116272,30081600.0 1982-12-16,1.9027780294418335,1.9097219705581665,1.861111044883728,1.888888955116272,14810400.0 1982-12-17,1.9583330154418945,1.9652780294418335,1.9027780294418335,1.9375,14990400.0 1982-12-20,1.8958330154418945,1.986111044883728,1.888888955116272,1.9375,19540800.0 1982-12-21,1.861111044883728,1.9027780294418335,1.8125,1.861111044883728,21025800.0 1982-12-22,1.868056058883667,1.881943941116333,1.861111044883728,1.875,13152600.0 1982-12-23,1.888888955116272,1.9027780294418335,1.875,1.888888955116272,9311400.0 1982-12-27,1.9097219705581665,1.9097219705581665,1.875,1.8958330154418945,5527800.0 1982-12-28,1.9166669845581055,1.9375,1.9097219705581665,1.923611044883728,10076400.0 1982-12-29,1.9652780294418335,1.9722219705581665,1.923611044883728,1.951388955116272,6235200.0 1982-12-30,1.9722219705581665,2.0,1.9583330154418945,1.9791669845581055,4089600.0 1982-12-31,1.986111044883728,1.986111044883728,1.951388955116272,1.9722219705581665,2939400.0 1983-01-03,1.9166669845581055,2.0138890743255615,1.9166669845581055,1.9652780294418335,4428000.0 1983-01-04,1.944443941116333,1.944443941116333,1.9097219705581665,1.930556058883667,8386200.0 1983-01-05,1.9652780294418335,1.9722219705581665,1.9375,1.9583330154418945,7963200.0 1983-01-06,2.0138890743255615,2.0416669845581055,2.0,2.0208330154418945,11419200.0 1983-01-07,1.993056058883667,2.034722089767456,1.9722219705581665,2.006943941116333,8998200.0 1983-01-10,2.0138890743255615,2.0208330154418945,1.951388955116272,1.986111044883728,9270000.0 1983-01-11,2.0,2.0138890743255615,1.9791669845581055,2.0,6561000.0 1983-01-12,1.986111044883728,2.027777910232544,1.986111044883728,2.006943941116333,7252200.0 1983-01-13,1.9722219705581665,2.0208330154418945,1.9652780294418335,1.993056058883667,7437600.0 1983-01-14,1.993056058883667,1.993056058883667,1.9583330154418945,1.9791669845581055,8316000.0 1983-01-17,2.0,2.027777910232544,1.9583330154418945,1.993056058883667,4406400.0 1983-01-18,2.027777910232544,2.055556058883667,1.9791669845581055,2.0208330154418945,7455600.0 1983-01-19,2.0625,2.069443941116333,2.027777910232544,2.0486109256744385,5070600.0 1983-01-20,1.993056058883667,2.0625,1.9722219705581665,2.0208330154418945,8013600.0 1983-01-21,1.9375,1.986111044883728,1.9375,1.9652780294418335,7723800.0 1983-01-24,1.868056058883667,1.9166669845581055,1.868056058883667,1.8958330154418945,7288200.0 1983-01-25,1.888888955116272,1.9166669845581055,1.881943941116333,1.9027780294418335,6019200.0 1983-01-26,1.8958330154418945,1.9097219705581665,1.881943941116333,1.8958330154418945,5677200.0 1983-01-27,1.875,1.8958330154418945,1.8402780294418335,1.868056058883667,9347400.0 1983-01-28,1.8958330154418945,1.930556058883667,1.875,1.9027780294418335,8019000.0 1983-01-31,1.9027780294418335,1.9097219705581665,1.881943941116333,1.8958330154418945,3814200.0 1983-02-01,1.881943941116333,1.9166669845581055,1.868056058883667,1.8958330154418945,4960800.0 1983-02-02,1.9027780294418335,1.930556058883667,1.861111044883728,1.8958330154418945,4102200.0 1983-02-03,1.9027780294418335,1.923611044883728,1.8958330154418945,1.9097219705581665,8211600.0 1983-02-04,1.888888955116272,1.9097219705581665,1.875,1.8958330154418945,8818200.0 1983-02-07,1.923611044883728,1.9375,1.881943941116333,1.9097219705581665,6512400.0 1983-02-08,1.9375,1.951388955116272,1.9166669845581055,1.9375,14061600.0 1983-02-09,1.8541669845581055,1.9583330154418945,1.819443941116333,1.888888955116272,15852600.0 1983-02-10,1.930556058883667,1.944443941116333,1.881943941116333,1.9166669845581055,11462400.0 1983-02-11,1.930556058883667,1.944443941116333,1.9027780294418335,1.923611044883728,5886000.0 1983-02-14,1.923611044883728,1.944443941116333,1.888888955116272,1.9166669845581055,8321400.0 1983-02-15,1.9375,1.944443941116333,1.9166669845581055,1.930556058883667,5619600.0 1983-02-16,1.930556058883667,1.951388955116272,1.930556058883667,1.944443941116333,5994000.0 1983-02-17,1.9097219705581665,1.930556058883667,1.8958330154418945,1.9166669845581055,14202000.0 1983-02-18,1.9166669845581055,1.9166669845581055,1.9027780294418335,1.9097219705581665,4795200.0 1983-02-22,1.888888955116272,1.9166669845581055,1.888888955116272,1.9027780294418335,4586400.0 1983-02-23,1.888888955116272,1.9097219705581665,1.875,1.8958330154418945,8850600.0 1983-02-24,1.9166669845581055,1.923611044883728,1.888888955116272,1.9097219705581665,7338600.0 1983-02-25,1.993056058883667,2.0,1.9722219705581665,1.986111044883728,9936000.0 1983-02-28,1.9722219705581665,2.0,1.9652780294418335,1.986111044883728,6874200.0 1983-03-01,2.055556058883667,2.069443941116333,2.0,2.034722089767456,14576400.0 1983-03-02,2.118056058883667,2.1388890743255615,2.0833330154418945,2.1111109256744385,9891000.0 1983-03-03,2.125,2.1666669845581055,2.118056058883667,2.1458330154418945,8398800.0 1983-03-04,2.1111109256744385,2.131943941116333,2.097222089767456,2.118056058883667,6021000.0 1983-03-07,2.055556058883667,2.0833330154418945,2.027777910232544,2.055556058883667,10373400.0 1983-03-08,2.034722089767456,2.0763890743255615,2.0208330154418945,2.0486109256744385,3423600.0 1983-03-09,2.006943941116333,2.006943941116333,1.9166669845581055,1.9652780294418335,23346000.0 1983-03-10,1.944443941116333,1.986111044883728,1.930556058883667,1.9583330154418945,23454000.0 1983-03-11,1.9375,1.944443941116333,1.923611044883728,1.9375,5689800.0 1983-03-14,1.923611044883728,1.9375,1.9027780294418335,1.923611044883728,6012000.0 1983-03-15,1.9375,1.951388955116272,1.923611044883728,1.9375,6924600.0 1983-03-16,1.944443941116333,1.9583330154418945,1.9375,1.951388955116272,5085000.0 1983-03-17,1.944443941116333,1.9652780294418335,1.9375,1.951388955116272,7603200.0 1983-03-18,1.944443941116333,1.9722219705581665,1.944443941116333,1.9583330154418945,5616000.0 1983-03-21,1.9722219705581665,1.9791669845581055,1.944443941116333,1.9652780294418335,3317400.0 1983-03-22,2.0138890743255615,2.027777910232544,2.0,2.0,5491800.0 1983-03-23,2.055556058883667,2.069443941116333,2.0138890743255615,2.0138890743255615,5236200.0 1983-03-24,2.0416669845581055,2.055556058883667,2.027777910232544,2.055556058883667,8688600.0 1983-03-25,2.027777910232544,2.0486109256744385,2.006943941116333,2.0416669845581055,4188600.0 1983-03-28,2.006943941116333,2.027777910232544,1.993056058883667,2.027777910232544,3087000.0 1983-03-29,2.0,2.0208330154418945,1.993056058883667,2.006943941116333,2901600.0 1983-03-30,2.0208330154418945,2.027777910232544,1.993056058883667,2.0,4172400.0 1983-03-31,2.0,2.034722089767456,2.0,2.034722089767456,3443400.0 1983-04-04,2.0138890743255615,2.0208330154418945,1.993056058883667,2.0,2131200.0 1983-04-05,2.0138890743255615,2.0416669845581055,1.9722219705581665,2.027777910232544,2415600.0 1983-04-06,2.0,2.0208330154418945,1.9652780294418335,2.0138890743255615,8173800.0 1983-04-07,1.986111044883728,2.0,1.986111044883728,2.0,2712600.0 1983-04-08,1.986111044883728,1.993056058883667,1.9722219705581665,1.986111044883728,1749600.0 1983-04-11,1.993056058883667,2.006943941116333,1.986111044883728,1.986111044883728,3369600.0 1983-04-12,2.006943941116333,2.0208330154418945,1.993056058883667,2.0,4249800.0 1983-04-13,1.986111044883728,2.006943941116333,1.986111044883728,2.006943941116333,5553000.0 1983-04-14,1.9722219705581665,1.993056058883667,1.9652780294418335,1.993056058883667,4843800.0 1983-04-15,1.9722219705581665,1.9791669845581055,1.9583330154418945,1.9722219705581665,6121800.0 1983-04-18,1.9791669845581055,1.986111044883728,1.944443941116333,1.9722219705581665,9925200.0 1983-04-19,2.1111109256744385,2.1111109256744385,2.027777910232544,2.055556058883667,27747000.0 1983-04-20,2.1875,2.2013890743255615,2.1041669845581055,2.1111109256744385,12038400.0 1983-04-21,2.1666669845581055,2.194443941116333,2.1458330154418945,2.1875,10513800.0 1983-04-22,2.2083330154418945,2.222222089767456,2.1666669845581055,2.180556058883667,8227800.0 1983-04-25,2.1736109256744385,2.2361109256744385,2.159722089767456,2.2013890743255615,6975000.0 1983-04-26,2.152777910232544,2.1666669845581055,2.1458330154418945,2.159722089767456,8001000.0 1983-04-27,2.1111109256744385,2.1666669845581055,2.0833330154418945,2.125,13908600.0 1983-04-28,2.131943941116333,2.1388890743255615,2.097222089767456,2.118056058883667,6508800.0 1983-04-29,2.118056058883667,2.1388890743255615,2.090277910232544,2.118056058883667,9120600.0 1983-05-02,2.1458330154418945,2.1458330154418945,2.1111109256744385,2.131943941116333,5196600.0 1983-05-03,2.1458330154418945,2.152777910232544,2.1111109256744385,2.125,4284000.0 1983-05-04,2.1875,2.2013890743255615,2.152777910232544,2.180556058883667,6469200.0 1983-05-05,2.1666669845581055,2.2013890743255615,2.1458330154418945,2.1736109256744385,5526000.0 1983-05-06,2.180556058883667,2.1875,2.152777910232544,2.1736109256744385,5311800.0 1983-05-09,2.1666669845581055,2.194443941116333,2.159722089767456,2.1736109256744385,4894200.0 1983-05-10,2.2013890743255615,2.2083330154418945,2.1666669845581055,2.1666669845581055,3790800.0 1983-05-11,2.180556058883667,2.2083330154418945,2.159722089767456,2.2083330154418945,4298400.0 1983-05-12,2.1666669845581055,2.2083330154418945,2.1666669845581055,2.194443941116333,5106600.0 1983-05-13,2.0833330154418945,2.1111109256744385,2.055556058883667,2.1041669845581055,13392000.0 1983-05-16,2.055556058883667,2.069443941116333,2.0416669845581055,2.055556058883667,7106400.0 1983-05-17,2.0833330154418945,2.0833330154418945,2.055556058883667,2.069443941116333,3382200.0 1983-05-18,2.118056058883667,2.125,2.0833330154418945,2.090277910232544,6978600.0 1983-05-19,2.0833330154418945,2.125,2.0833330154418945,2.118056058883667,5783400.0 1983-05-20,2.0833330154418945,2.090277910232544,2.055556058883667,2.0833330154418945,6215400.0 1983-05-23,2.055556058883667,2.069443941116333,2.027777910232544,2.069443941116333,5702400.0 1983-05-24,2.0416669845581055,2.0833330154418945,2.0416669845581055,2.069443941116333,6550200.0 1983-05-25,2.0416669845581055,2.0625,2.0138890743255615,2.0486109256744385,6199200.0 1983-05-26,2.027777910232544,2.055556058883667,2.0138890743255615,2.0486109256744385,9918000.0 1983-05-27,2.006943941116333,2.034722089767456,2.0,2.0138890743255615,6345000.0 1983-05-31,2.006943941116333,2.034722089767456,1.993056058883667,2.0,4505400.0 1983-06-01,2.0,2.0,1.9652780294418335,1.993056058883667,6750000.0 1983-06-02,2.0138890743255615,2.027777910232544,1.986111044883728,2.0138890743255615,5761800.0 1983-06-03,2.0486109256744385,2.055556058883667,2.0138890743255615,2.0138890743255615,3202200.0 1983-06-06,2.0486109256744385,2.0486109256744385,2.0138890743255615,2.034722089767456,6697800.0 1983-06-07,2.027777910232544,2.0486109256744385,2.0208330154418945,2.0486109256744385,4167000.0 1983-06-08,1.993056058883667,2.027777910232544,1.993056058883667,2.0208330154418945,4798800.0 1983-06-09,1.986111044883728,2.0138890743255615,1.9791669845581055,2.006943941116333,4024800.0 1983-06-10,1.9791669845581055,2.006943941116333,1.9722219705581665,2.0,4428000.0 1983-06-13,2.0138890743255615,2.055556058883667,1.993056058883667,1.993056058883667,7585200.0 1983-06-14,2.0,2.034722089767456,2.0,2.027777910232544,5023800.0 1983-06-15,1.986111044883728,2.0138890743255615,1.951388955116272,2.0,4487400.0 1983-06-16,1.9722219705581665,2.0,1.9722219705581665,2.0,5749200.0 1983-06-17,1.9722219705581665,1.986111044883728,1.9583330154418945,1.9652780294418335,6381000.0 1983-06-20,1.9652780294418335,1.9791669845581055,1.9583330154418945,1.9722219705581665,5315400.0 1983-06-21,1.9722219705581665,1.9791669845581055,1.930556058883667,1.9583330154418945,11372400.0 1983-06-22,2.006943941116333,2.0138890743255615,1.9652780294418335,1.993056058883667,4773600.0 1983-06-23,2.0138890743255615,2.027777910232544,2.0,2.0138890743255615,3796200.0 1983-06-24,2.0,2.027777910232544,1.9791669845581055,2.0208330154418945,6042600.0 1983-06-27,1.993056058883667,2.0,1.986111044883728,2.0,2685600.0 1983-06-28,1.9791669845581055,2.0,1.9652780294418335,2.0,3700800.0 1983-06-29,1.9583330154418945,1.986111044883728,1.951388955116272,1.9722219705581665,8235000.0 1983-06-30,1.9791669845581055,1.9791669845581055,1.9583330154418945,1.9583330154418945,3418200.0 1983-07-01,2.0,2.0,1.986111044883728,1.993056058883667,2203200.0 1983-07-05,1.951388955116272,1.9791669845581055,1.951388955116272,1.9722219705581665,3249000.0 1983-07-06,1.9583330154418945,1.9722219705581665,1.944443941116333,1.9583330154418945,9788400.0 1983-07-07,1.951388955116272,1.9583330154418945,1.9375,1.9583330154418945,6944400.0 1983-07-08,1.951388955116272,1.9722219705581665,1.951388955116272,1.951388955116272,2570400.0 1983-07-11,1.9722219705581665,1.9722219705581665,1.944443941116333,1.9652780294418335,2674800.0 1983-07-12,1.944443941116333,1.9722219705581665,1.9375,1.9722219705581665,3976200.0 1983-07-13,1.930556058883667,1.951388955116272,1.923611044883728,1.930556058883667,6451200.0 1983-07-14,1.930556058883667,1.9375,1.9097219705581665,1.930556058883667,15899400.0 1983-07-15,1.9166669845581055,1.923611044883728,1.9027780294418335,1.9166669845581055,2696400.0 1983-07-18,1.9027780294418335,1.9166669845581055,1.9027780294418335,1.9097219705581665,4226400.0 1983-07-19,1.9166669845581055,1.923611044883728,1.9027780294418335,1.9027780294418335,3043800.0 1983-07-20,1.930556058883667,1.9375,1.9097219705581665,1.930556058883667,5524200.0 1983-07-21,1.9027780294418335,1.930556058883667,1.8958330154418945,1.9166669845581055,10953000.0 1983-07-22,1.9027780294418335,1.9097219705581665,1.8958330154418945,1.9027780294418335,5104800.0 1983-07-25,1.9097219705581665,1.923611044883728,1.8958330154418945,1.9097219705581665,3549600.0 1983-07-26,1.923611044883728,1.923611044883728,1.9027780294418335,1.9097219705581665,6213600.0 1983-07-27,1.9652780294418335,2.0,1.944443941116333,1.951388955116272,12767400.0 1983-07-28,1.9166669845581055,1.9791669845581055,1.9166669845581055,1.9652780294418335,4485600.0 1983-07-29,1.9097219705581665,1.923611044883728,1.888888955116272,1.9166669845581055,3497400.0 1983-08-01,1.8958330154418945,1.923611044883728,1.888888955116272,1.9097219705581665,2394000.0 1983-08-02,1.930556058883667,1.944443941116333,1.888888955116272,1.888888955116272,5189400.0 1983-08-03,1.930556058883667,1.930556058883667,1.9027780294418335,1.930556058883667,2820600.0 1983-08-04,1.9166669845581055,1.930556058883667,1.8958330154418945,1.9166669845581055,2986200.0 1983-08-05,1.9097219705581665,1.930556058883667,1.9027780294418335,1.9027780294418335,2521800.0 1983-08-08,1.8958330154418945,1.9097219705581665,1.881943941116333,1.9027780294418335,9934200.0 1983-08-09,1.8958330154418945,1.9027780294418335,1.888888955116272,1.888888955116272,5103000.0 1983-08-10,1.8958330154418945,1.9097219705581665,1.888888955116272,1.888888955116272,4075200.0 1983-08-11,1.8958330154418945,1.9027780294418335,1.888888955116272,1.888888955116272,3956400.0 1983-08-12,1.8958330154418945,1.9027780294418335,1.888888955116272,1.888888955116272,2993400.0 1983-08-15,1.888888955116272,1.9097219705581665,1.888888955116272,1.9027780294418335,3655800.0 1983-08-16,1.875,1.8958330154418945,1.875,1.8958330154418945,7452000.0 1983-08-17,1.881943941116333,1.881943941116333,1.868056058883667,1.875,10132200.0 1983-08-18,1.875,1.888888955116272,1.861111044883728,1.881943941116333,8263800.0 1983-08-19,1.875,1.881943941116333,1.868056058883667,1.875,3146400.0 1983-08-22,1.868056058883667,1.881943941116333,1.8541669845581055,1.881943941116333,8163000.0 1983-08-23,1.8541669845581055,1.868056058883667,1.8402780294418335,1.868056058883667,3232800.0 1983-08-24,1.861111044883728,1.875,1.8472219705581665,1.8541669845581055,12664800.0 1983-08-25,1.888888955116272,1.888888955116272,1.8472219705581665,1.8541669845581055,3139200.0 1983-08-26,1.8958330154418945,1.9027780294418335,1.875,1.8958330154418945,2233800.0 1983-08-29,1.888888955116272,1.8958330154418945,1.875,1.8958330154418945,2003400.0 1983-08-30,1.8958330154418945,1.9166669845581055,1.875,1.888888955116272,2719800.0 1983-08-31,1.9027780294418335,1.9097219705581665,1.888888955116272,1.8958330154418945,1713600.0 1983-09-01,1.9027780294418335,1.9097219705581665,1.888888955116272,1.9027780294418335,22170600.0 1983-09-02,1.8472219705581665,1.888888955116272,1.8402780294418335,1.861111044883728,9748800.0 1983-09-06,1.881943941116333,1.881943941116333,1.861111044883728,1.875,5860800.0 1983-09-07,1.868056058883667,1.8958330154418945,1.868056058883667,1.881943941116333,7513200.0 1983-09-08,1.868056058883667,1.881943941116333,1.861111044883728,1.881943941116333,5455800.0 1983-09-09,1.875,1.875,1.8541669845581055,1.868056058883667,3486600.0 1983-09-12,1.8333330154418945,1.888888955116272,1.826388955116272,1.881943941116333,5095800.0 1983-09-13,1.826388955116272,1.8402780294418335,1.8125,1.8333330154418945,3981600.0 1983-09-14,1.8333330154418945,1.8402780294418335,1.826388955116272,1.8333330154418945,3661200.0 1983-09-15,1.8472219705581665,1.8541669845581055,1.826388955116272,1.8333330154418945,8002800.0 1983-09-16,1.8472219705581665,1.861111044883728,1.8402780294418335,1.8541669845581055,2354400.0 1983-09-19,1.8333330154418945,1.8472219705581665,1.8333330154418945,1.8402780294418335,5853600.0 1983-09-20,1.875,1.875,1.8333330154418945,1.8333330154418945,6361200.0 1983-09-21,1.9027780294418335,1.9097219705581665,1.8472219705581665,1.888888955116272,10420200.0 1983-09-22,1.9652780294418335,1.9652780294418335,1.8958330154418945,1.9027780294418335,8145000.0 1983-09-23,1.951388955116272,1.9583330154418945,1.930556058883667,1.951388955116272,7219800.0 1983-09-26,1.9722219705581665,1.986111044883728,1.951388955116272,1.9652780294418335,4233600.0 1983-09-27,1.9583330154418945,1.9722219705581665,1.944443941116333,1.9722219705581665,3312000.0 1983-09-28,1.9375,1.9583330154418945,1.923611044883728,1.951388955116272,3321000.0 1983-09-29,1.930556058883667,1.9375,1.923611044883728,1.923611044883728,2313000.0 1983-09-30,1.881943941116333,1.930556058883667,1.881943941116333,1.930556058883667,3198600.0 1983-10-03,1.868056058883667,1.881943941116333,1.8541669845581055,1.875,4942800.0 1983-10-04,1.875,1.888888955116272,1.861111044883728,1.861111044883728,5770800.0 1983-10-05,1.9166669845581055,1.9166669845581055,1.8541669845581055,1.861111044883728,4813200.0 1983-10-06,2.0208330154418945,2.0208330154418945,1.930556058883667,1.944443941116333,10602000.0 1983-10-07,2.006943941116333,2.0486109256744385,2.0,2.0416669845581055,6219000.0 1983-10-10,2.027777910232544,2.027777910232544,1.9791669845581055,2.006943941116333,3056400.0 1983-10-11,2.006943941116333,2.0138890743255615,1.993056058883667,2.006943941116333,3556800.0 1983-10-12,1.9791669845581055,2.006943941116333,1.9583330154418945,2.006943941116333,4597200.0 1983-10-13,1.951388955116272,1.993056058883667,1.951388955116272,1.9791669845581055,3236400.0 1983-10-14,1.944443941116333,1.951388955116272,1.9166669845581055,1.9375,4296600.0 1983-10-17,1.944443941116333,1.9583330154418945,1.930556058883667,1.944443941116333,6870600.0 1983-10-18,1.923611044883728,1.9375,1.9166669845581055,1.9375,4602600.0 1983-10-19,1.923611044883728,1.930556058883667,1.9166669845581055,1.9166669845581055,2599200.0 1983-10-20,1.8958330154418945,1.930556058883667,1.8958330154418945,1.923611044883728,3762000.0 1983-10-21,1.9166669845581055,1.923611044883728,1.9027780294418335,1.9166669845581055,3277800.0 1983-10-24,1.930556058883667,1.930556058883667,1.881943941116333,1.9097219705581665,5923800.0 1983-10-25,1.9166669845581055,1.9375,1.9166669845581055,1.930556058883667,7776000.0 1983-10-26,1.9027780294418335,1.930556058883667,1.888888955116272,1.930556058883667,2691000.0 1983-10-27,1.9375,1.944443941116333,1.888888955116272,1.9027780294418335,2977200.0 1983-10-28,1.9652780294418335,1.9791669845581055,1.9375,1.9375,9973800.0 1983-10-31,1.9791669845581055,1.986111044883728,1.951388955116272,1.9583330154418945,3429000.0 1983-11-01,2.034722089767456,2.034722089767456,1.9722219705581665,1.9791669845581055,5907600.0 1983-11-02,2.0763890743255615,2.0833330154418945,2.034722089767456,2.0486109256744385,9000000.0 1983-11-03,2.0625,2.1041669845581055,2.055556058883667,2.0833330154418945,5167800.0 1983-11-04,2.0208330154418945,2.069443941116333,2.0208330154418945,2.0625,3844800.0 1983-11-07,2.034722089767456,2.0416669845581055,2.0138890743255615,2.0138890743255615,5648400.0 1983-11-08,2.0138890743255615,2.0416669845581055,2.0138890743255615,2.034722089767456,6753600.0 1983-11-09,2.027777910232544,2.034722089767456,2.0138890743255615,2.0138890743255615,2098800.0 1983-11-10,2.0833330154418945,2.097222089767456,2.0416669845581055,2.055556058883667,9266400.0 1983-11-11,2.118056058883667,2.125,2.0763890743255615,2.0763890743255615,10265400.0 1983-11-14,2.0763890743255615,2.1111109256744385,2.069443941116333,2.1041669845581055,5749200.0 1983-11-15,2.090277910232544,2.1041669845581055,2.0625,2.0763890743255615,4719600.0 1983-11-16,2.090277910232544,2.1041669845581055,2.0763890743255615,2.1041669845581055,2696400.0 1983-11-17,2.1041669845581055,2.1111109256744385,2.0833330154418945,2.1041669845581055,3884400.0 1983-11-18,2.1111109256744385,2.1111109256744385,2.0833330154418945,2.1111109256744385,2764800.0 1983-11-21,2.1111109256744385,2.1111109256744385,2.090277910232544,2.097222089767456,3384000.0 1983-11-22,2.159722089767456,2.159722089767456,2.1041669845581055,2.1041669845581055,5855400.0 1983-11-23,2.1111109256744385,2.1458330154418945,2.1041669845581055,2.125,5176800.0 1983-11-25,2.1041669845581055,2.118056058883667,2.097222089767456,2.1111109256744385,1330200.0 1983-11-28,2.1111109256744385,2.118056058883667,2.097222089767456,2.1041669845581055,3272400.0 1983-11-29,2.125,2.1388890743255615,2.1111109256744385,2.125,4705200.0 1983-11-30,2.097222089767456,2.152777910232544,2.0833330154418945,2.1388890743255615,8132400.0 1983-12-01,2.0486109256744385,2.090277910232544,2.0416669845581055,2.090277910232544,4104000.0 1983-12-02,2.027777910232544,2.055556058883667,2.027777910232544,2.0486109256744385,16552800.0 1983-12-05,2.034722089767456,2.0416669845581055,2.006943941116333,2.006943941116333,12324600.0 1983-12-06,2.0486109256744385,2.0486109256744385,2.027777910232544,2.034722089767456,5092200.0 1983-12-07,2.055556058883667,2.069443941116333,2.027777910232544,2.027777910232544,5990400.0 1983-12-08,2.0486109256744385,2.069443941116333,2.0416669845581055,2.069443941116333,3115800.0 1983-12-09,2.034722089767456,2.0486109256744385,2.027777910232544,2.0486109256744385,2226600.0 1983-12-12,2.027777910232544,2.0416669845581055,2.0,2.0416669845581055,5266800.0 1983-12-13,2.0763890743255615,2.0833330154418945,2.0416669845581055,2.055556058883667,7223400.0 1983-12-14,2.069443941116333,2.1041669845581055,2.0625,2.0763890743255615,4383000.0 1983-12-15,2.0416669845581055,2.0763890743255615,2.0416669845581055,2.0625,5742000.0 1983-12-16,2.069443941116333,2.069443941116333,2.027777910232544,2.0416669845581055,6775200.0 1983-12-19,2.0625,2.1041669845581055,2.0625,2.069443941116333,6264000.0 1983-12-20,2.0138890743255615,2.0763890743255615,2.006943941116333,2.069443941116333,4717800.0 1983-12-21,2.055556058883667,2.069443941116333,2.006943941116333,2.0208330154418945,7941600.0 1983-12-22,2.0833330154418945,2.097222089767456,2.0763890743255615,2.0833330154418945,5569200.0 1983-12-23,2.0833330154418945,2.090277910232544,2.069443941116333,2.0833330154418945,2208600.0 1983-12-27,2.0833330154418945,2.090277910232544,2.0763890743255615,2.0833330154418945,993600.0 1983-12-28,2.125,2.125,2.090277910232544,2.097222089767456,8544600.0 1983-12-29,2.1041669845581055,2.125,2.097222089767456,2.118056058883667,2208600.0 1983-12-30,2.125,2.125,2.097222089767456,2.097222089767456,2327400.0 1984-01-03,2.097222089767456,2.131943941116333,2.097222089767456,2.1111109256744385,4755600.0 1984-01-04,2.097222089767456,2.118056058883667,2.097222089767456,2.097222089767456,1591200.0 1984-01-05,2.097222089767456,2.131943941116333,2.097222089767456,2.1111109256744385,3805200.0 1984-01-06,2.090277910232544,2.1041669845581055,2.0763890743255615,2.0833330154418945,4397400.0 1984-01-09,2.0833330154418945,2.097222089767456,2.069443941116333,2.0763890743255615,2676600.0 1984-01-10,2.0833330154418945,2.1041669845581055,2.0833330154418945,2.097222089767456,2579400.0 1984-01-11,2.069443941116333,2.0763890743255615,2.0416669845581055,2.069443941116333,5610600.0 1984-01-12,2.034722089767456,2.0833330154418945,2.027777910232544,2.0625,2574000.0 1984-01-13,2.027777910232544,2.0486109256744385,2.0208330154418945,2.034722089767456,2881800.0 1984-01-16,2.0416669845581055,2.055556058883667,2.0138890743255615,2.0208330154418945,8847000.0 1984-01-17,2.0416669845581055,2.0625,2.0416669845581055,2.0416669845581055,3067200.0 1984-01-18,2.0416669845581055,2.055556058883667,2.0416669845581055,2.0486109256744385,4264200.0 1984-01-19,2.0486109256744385,2.055556058883667,2.0416669845581055,2.0486109256744385,2331000.0 1984-01-20,2.027777910232544,2.055556058883667,2.027777910232544,2.0486109256744385,2988000.0 1984-01-23,2.027777910232544,2.0486109256744385,2.0138890743255615,2.0208330154418945,4491000.0 1984-01-24,2.0486109256744385,2.055556058883667,2.0138890743255615,2.034722089767456,4375800.0 1984-01-25,2.034722089767456,2.0763890743255615,2.034722089767456,2.055556058883667,2836800.0 1984-01-26,2.0208330154418945,2.055556058883667,2.0138890743255615,2.0416669845581055,3717000.0 1984-01-27,2.034722089767456,2.0416669845581055,2.0208330154418945,2.034722089767456,2071800.0 1984-01-30,2.034722089767456,2.055556058883667,2.027777910232544,2.034722089767456,7970400.0 1984-01-31,2.034722089767456,2.055556058883667,2.0138890743255615,2.0208330154418945,3623400.0 1984-02-01,2.0208330154418945,2.1041669845581055,2.0208330154418945,2.0208330154418945,1706400.0 1984-02-02,2.0416669845581055,2.055556058883667,2.027777910232544,2.034722089767456,9135000.0 1984-02-03,2.027777910232544,2.069443941116333,2.0138890743255615,2.055556058883667,6593400.0 1984-02-06,1.986111044883728,2.0208330154418945,1.986111044883728,2.0,3682800.0 1984-02-07,1.9791669845581055,1.993056058883667,1.9583330154418945,1.9722219705581665,7255800.0 1984-02-08,1.9722219705581665,1.986111044883728,1.951388955116272,1.986111044883728,3673800.0 1984-02-09,1.930556058883667,1.9791669845581055,1.930556058883667,1.9583330154418945,9201600.0 1984-02-10,1.944443941116333,1.9583330154418945,1.930556058883667,1.9375,2154600.0 1984-02-13,1.944443941116333,1.9583330154418945,1.9375,1.951388955116272,3753000.0 1984-02-14,1.9375,1.951388955116272,1.9166669845581055,1.951388955116272,3108600.0 1984-02-15,1.944443941116333,1.9722219705581665,1.944443941116333,1.944443941116333,5274000.0 1984-02-16,1.944443941116333,1.9583330154418945,1.9375,1.9375,1620000.0 1984-02-17,1.9583330154418945,1.9722219705581665,1.944443941116333,1.944443941116333,6687000.0 1984-02-21,1.9722219705581665,1.986111044883728,1.944443941116333,1.951388955116272,2539800.0 1984-02-22,1.9722219705581665,1.9791669845581055,1.9583330154418945,1.9722219705581665,2419200.0 1984-02-23,1.993056058883667,2.0138890743255615,1.9652780294418335,1.9722219705581665,7907400.0 1984-02-24,2.006943941116333,2.006943941116333,2.0,2.006943941116333,13968000.0 1984-02-27,2.0,2.006943941116333,1.986111044883728,2.006943941116333,2629800.0 1984-02-28,1.986111044883728,2.0,1.9791669845581055,1.993056058883667,3969000.0 1984-02-29,2.0416669845581055,2.0416669845581055,1.9791669845581055,1.986111044883728,7617600.0 1984-03-01,2.0625,2.0625,1.993056058883667,2.034722089767456,7171200.0 1984-03-02,2.090277910232544,2.097222089767456,2.069443941116333,2.069443941116333,7336800.0 1984-03-05,2.055556058883667,2.0763890743255615,2.0486109256744385,2.0486109256744385,7972200.0 1984-03-06,2.034722089767456,2.0833330154418945,2.034722089767456,2.055556058883667,3247200.0 1984-03-07,2.027777910232544,2.055556058883667,2.027777910232544,2.0416669845581055,2566800.0 1984-03-08,2.0138890743255615,2.034722089767456,2.006943941116333,2.027777910232544,2971800.0 1984-03-09,2.0,2.0138890743255615,2.0,2.0138890743255615,3085200.0 1984-03-12,2.034722089767456,2.034722089767456,2.006943941116333,2.027777910232544,4811400.0 1984-03-13,2.0625,2.069443941116333,2.0416669845581055,2.069443941116333,4370400.0 1984-03-14,2.069443941116333,2.0763890743255615,2.055556058883667,2.069443941116333,2473200.0 1984-03-15,2.0416669845581055,2.069443941116333,2.034722089767456,2.069443941116333,2404800.0 1984-03-16,2.0833330154418945,2.090277910232544,2.069443941116333,2.0833330154418945,4438800.0 1984-03-19,2.027777910232544,2.0486109256744385,2.027777910232544,2.0486109256744385,2930400.0 1984-03-20,2.0416669845581055,2.055556058883667,2.027777910232544,2.027777910232544,6348600.0 1984-03-21,2.027777910232544,2.055556058883667,2.027777910232544,2.034722089767456,1450800.0 1984-03-22,2.0,2.027777910232544,1.993056058883667,2.027777910232544,2701800.0 1984-03-23,2.027777910232544,2.027777910232544,2.0,2.0208330154418945,1704600.0 1984-03-26,2.0138890743255615,2.0208330154418945,2.0138890743255615,2.0138890743255615,727200.0 1984-03-27,2.069443941116333,2.069443941116333,2.027777910232544,2.027777910232544,3103200.0 1984-03-28,2.097222089767456,2.1111109256744385,2.0625,2.069443941116333,6361200.0 1984-03-29,2.125,2.125,2.097222089767456,2.1111109256744385,7335000.0 1984-03-30,2.1458330154418945,2.159722089767456,2.118056058883667,2.125,5081400.0 1984-04-02,2.1111109256744385,2.152777910232544,2.1041669845581055,2.152777910232544,3880800.0 1984-04-03,2.1041669845581055,2.118056058883667,2.097222089767456,2.1041669845581055,2914200.0 1984-04-04,2.097222089767456,2.1111109256744385,2.097222089767456,2.1111109256744385,2304000.0 1984-04-05,2.097222089767456,2.1041669845581055,2.0833330154418945,2.097222089767456,4212000.0 1984-04-06,2.1041669845581055,2.1041669845581055,2.069443941116333,2.090277910232544,2849400.0 1984-04-09,2.131943941116333,2.1388890743255615,2.1041669845581055,2.125,6490800.0 1984-04-10,2.1875,2.222222089767456,2.1388890743255615,2.1388890743255615,18234000.0 1984-04-11,2.159722089767456,2.2013890743255615,2.1458330154418945,2.194443941116333,4413600.0 1984-04-12,2.1666669845581055,2.1736109256744385,2.131943941116333,2.1666669845581055,3529800.0 1984-04-13,2.1736109256744385,2.194443941116333,2.159722089767456,2.1736109256744385,6103800.0 1984-04-16,2.1736109256744385,2.1736109256744385,2.1388890743255615,2.152777910232544,3231000.0 1984-04-17,2.2013890743255615,2.2083330154418945,2.1736109256744385,2.1875,6636600.0 1984-04-18,2.2013890743255615,2.2083330154418945,2.180556058883667,2.1875,2295000.0 1984-04-19,2.222222089767456,2.222222089767456,2.194443941116333,2.194443941116333,3823200.0 1984-04-23,2.2083330154418945,2.222222089767456,2.2083330154418945,2.222222089767456,4548600.0 1984-04-24,2.2083330154418945,2.222222089767456,2.2013890743255615,2.2013890743255615,4248000.0 1984-04-25,2.2361109256744385,2.2361109256744385,2.215277910232544,2.222222089767456,7741800.0 1984-04-26,2.256943941116333,2.2638890743255615,2.222222089767456,2.2361109256744385,5482800.0 1984-04-27,2.2638890743255615,2.305556058883667,2.25,2.2708330154418945,8364600.0 1984-04-30,2.256943941116333,2.2916669845581055,2.25,2.2638890743255615,5220000.0 1984-05-01,2.284722089767456,2.284722089767456,2.2361109256744385,2.25,4975200.0 1984-05-02,2.2638890743255615,2.2916669845581055,2.256943941116333,2.284722089767456,5758200.0 1984-05-03,2.215277910232544,2.2708330154418945,2.215277910232544,2.2638890743255615,5166000.0 1984-05-04,2.2083330154418945,2.222222089767456,2.180556058883667,2.2083330154418945,5207400.0 1984-05-07,2.2638890743255615,2.277777910232544,2.2013890743255615,2.2013890743255615,6247800.0 1984-05-08,2.277777910232544,2.2916669845581055,2.2361109256744385,2.25,3344400.0 1984-05-09,2.305556058883667,2.3125,2.2708330154418945,2.277777910232544,8503200.0 1984-05-10,2.2708330154418945,2.3125,2.2708330154418945,2.305556058883667,7261200.0 1984-05-11,2.2638890743255615,2.277777910232544,2.2291669845581055,2.256943941116333,4899600.0 1984-05-14,2.25,2.256943941116333,2.2361109256744385,2.25,2631600.0 1984-05-15,2.243056058883667,2.2638890743255615,2.2361109256744385,2.2361109256744385,2349000.0 1984-05-16,2.256943941116333,2.2638890743255615,2.2291669845581055,2.2361109256744385,4629600.0 1984-05-17,2.2361109256744385,2.256943941116333,2.222222089767456,2.256943941116333,3807000.0 1984-05-18,2.222222089767456,2.2291669845581055,2.2083330154418945,2.222222089767456,2737800.0 1984-05-21,2.222222089767456,2.2361109256744385,2.215277910232544,2.2291669845581055,3144600.0 1984-05-22,2.243056058883667,2.243056058883667,2.222222089767456,2.222222089767456,3544200.0 1984-05-23,2.284722089767456,2.2986109256744385,2.243056058883667,2.25,8551800.0 1984-05-24,2.2291669845581055,2.2708330154418945,2.222222089767456,2.2708330154418945,3826800.0 1984-05-25,2.222222089767456,2.2361109256744385,2.222222089767456,2.222222089767456,3115800.0 1984-05-29,2.2291669845581055,2.25,2.2291669845581055,2.2361109256744385,3902400.0 1984-05-30,2.243056058883667,2.25,2.2013890743255615,2.222222089767456,8465400.0 1984-05-31,2.25,2.2638890743255615,2.243056058883667,2.243056058883667,3585600.0 1984-06-01,2.305556058883667,2.305556058883667,2.2638890743255615,2.2638890743255615,4348800.0 1984-06-04,2.340277910232544,2.3541669845581055,2.305556058883667,2.305556058883667,18432000.0 1984-06-05,2.340277910232544,2.347222089767456,2.305556058883667,2.319443941116333,4568400.0 1984-06-06,2.347222089767456,2.3541669845581055,2.3333330154418945,2.347222089767456,4906800.0 1984-06-07,2.3611109256744385,2.368056058883667,2.3263890743255615,2.347222089767456,3594600.0 1984-06-08,2.3611109256744385,2.3611109256744385,2.347222089767456,2.3541669845581055,2010600.0 1984-06-11,2.3333330154418945,2.3611109256744385,2.3333330154418945,2.3611109256744385,2628000.0 1984-06-12,2.347222089767456,2.3611109256744385,2.3263890743255615,2.3333330154418945,5040000.0 1984-06-13,2.3888890743255615,2.3888890743255615,2.347222089767456,2.3541669845581055,5356800.0 1984-06-14,2.340277910232544,2.3888890743255615,2.340277910232544,2.381943941116333,7817400.0 1984-06-15,2.3541669845581055,2.368056058883667,2.3333330154418945,2.347222089767456,7020000.0 1984-06-18,2.402777910232544,2.4166669845581055,2.340277910232544,2.347222089767456,7819200.0 1984-06-19,2.3888890743255615,2.409722089767456,2.347222089767456,2.402777910232544,7016400.0 1984-06-20,2.3958330154418945,2.402777910232544,2.347222089767456,2.3611109256744385,6246000.0 1984-06-21,2.3888890743255615,2.3958330154418945,2.3611109256744385,2.375,5506200.0 1984-06-22,2.3958330154418945,2.402777910232544,2.368056058883667,2.375,3202200.0 1984-06-25,2.375,2.3888890743255615,2.368056058883667,2.381943941116333,3850200.0 1984-06-26,2.3541669845581055,2.368056058883667,2.3333330154418945,2.3611109256744385,3708000.0 1984-06-27,2.340277910232544,2.375,2.340277910232544,2.3541669845581055,4471200.0 1984-06-28,2.368056058883667,2.381943941116333,2.340277910232544,2.340277910232544,2691000.0 1984-06-29,2.319443941116333,2.375,2.319443941116333,2.3611109256744385,6579000.0 1984-07-02,2.319443941116333,2.3333330154418945,2.2986109256744385,2.319443941116333,5139000.0 1984-07-03,2.319443941116333,2.3263890743255615,2.305556058883667,2.319443941116333,3259800.0 1984-07-05,2.340277910232544,2.3541669845581055,2.319443941116333,2.319443941116333,4730400.0 1984-07-06,2.3263890743255615,2.347222089767456,2.3125,2.3333330154418945,2835000.0 1984-07-09,2.3541669845581055,2.3541669845581055,2.3125,2.3263890743255615,2273400.0 1984-07-10,2.3263890743255615,2.3541669845581055,2.319443941116333,2.347222089767456,1942200.0 1984-07-11,2.2916669845581055,2.347222089767456,2.284722089767456,2.3333330154418945,3646800.0 1984-07-12,2.277777910232544,2.2916669845581055,2.2638890743255615,2.284722089767456,4150800.0 1984-07-13,2.319443941116333,2.319443941116333,2.277777910232544,2.277777910232544,2176200.0 1984-07-16,2.319443941116333,2.3333330154418945,2.2986109256744385,2.3263890743255615,4393800.0 1984-07-17,2.305556058883667,2.319443941116333,2.2986109256744385,2.319443941116333,4287600.0 1984-07-18,2.305556058883667,2.305556058883667,2.284722089767456,2.2986109256744385,2480400.0 1984-07-19,2.305556058883667,2.3125,2.2916669845581055,2.2986109256744385,1864800.0 1984-07-20,2.277777910232544,2.3125,2.2708330154418945,2.305556058883667,4681800.0 1984-07-23,2.277777910232544,2.2916669845581055,2.25,2.277777910232544,4883400.0 1984-07-24,2.2708330154418945,2.2916669845581055,2.256943941116333,2.277777910232544,3454200.0 1984-07-25,2.2708330154418945,2.277777910232544,2.256943941116333,2.2638890743255615,3042000.0 1984-07-26,2.3611109256744385,2.3611109256744385,2.25,2.2708330154418945,9860400.0 1984-07-27,2.4375,2.4375,2.3958330154418945,2.4166669845581055,10528200.0 1984-07-30,2.3888890743255615,2.444443941116333,2.381943941116333,2.4236109256744385,8182800.0 1984-07-31,2.4166669845581055,2.444443941116333,2.3958330154418945,2.402777910232544,10150200.0 1984-08-01,2.465277910232544,2.472222089767456,2.4375,2.444443941116333,13219200.0 1984-08-02,2.444443941116333,2.472222089767456,2.409722089767456,2.465277910232544,11262600.0 1984-08-03,2.472222089767456,2.493056058883667,2.444443941116333,2.4513890743255615,23040000.0 1984-08-06,2.4166669845581055,2.4861109256744385,2.3958330154418945,2.4583330154418945,8800200.0 1984-08-07,2.409722089767456,2.4791669845581055,2.381943941116333,2.3888890743255615,7963200.0 1984-08-08,2.402777910232544,2.4583330154418945,2.3958330154418945,2.4375,7362000.0 1984-08-09,2.4166669845581055,2.444443941116333,2.375,2.3888890743255615,7165800.0 1984-08-10,2.375,2.4861109256744385,2.375,2.4861109256744385,8065800.0 1984-08-13,2.3888890743255615,2.3958330154418945,2.347222089767456,2.375,4176000.0 1984-08-14,2.381943941116333,2.409722089767456,2.375,2.375,2498400.0 1984-08-15,2.375,2.3958330154418945,2.375,2.375,3981600.0 1984-08-16,2.402777910232544,2.4166669845581055,2.368056058883667,2.375,4957200.0 1984-08-17,2.430556058883667,2.4375,2.409722089767456,2.4166669845581055,3826800.0 1984-08-20,2.4583330154418945,2.465277910232544,2.430556058883667,2.430556058883667,4264200.0 1984-08-21,2.465277910232544,2.5,2.4583330154418945,2.465277910232544,12718800.0 1984-08-22,2.444443941116333,2.4791669845581055,2.444443941116333,2.4791669845581055,5668200.0 1984-08-23,2.430556058883667,2.444443941116333,2.4236109256744385,2.430556058883667,2154600.0 1984-08-24,2.4375,2.4513890743255615,2.4236109256744385,2.444443941116333,3727800.0 1984-08-27,2.4375,2.4375,2.402777910232544,2.4236109256744385,2484000.0 1984-08-28,2.430556058883667,2.4513890743255615,2.430556058883667,2.430556058883667,3090600.0 1984-08-29,2.4375,2.4513890743255615,2.430556058883667,2.4375,3177000.0 1984-08-30,2.4375,2.4375,2.4236109256744385,2.430556058883667,1494000.0 1984-08-31,2.4166669845581055,2.4375,2.402777910232544,2.4236109256744385,3252600.0 1984-09-04,2.375,2.4166669845581055,2.3541669845581055,2.409722089767456,2795400.0 1984-09-05,2.340277910232544,2.3541669845581055,2.3333330154418945,2.3541669845581055,3970800.0 1984-09-06,2.368056058883667,2.375,2.347222089767456,2.368056058883667,4327200.0 1984-09-07,2.3541669845581055,2.381943941116333,2.3333330154418945,2.375,9779400.0 1984-09-10,2.3333330154418945,2.340277910232544,2.3125,2.319443941116333,3798000.0 1984-09-11,2.3611109256744385,2.375,2.3333330154418945,2.347222089767456,4372200.0 1984-09-12,2.3888890743255615,2.402777910232544,2.3611109256744385,2.368056058883667,4123800.0 1984-09-13,2.4583330154418945,2.465277910232544,2.402777910232544,2.409722089767456,6618600.0 1984-09-14,2.5,2.5,2.472222089767456,2.472222089767456,11201400.0 1984-09-17,2.4861109256744385,2.5,2.472222089767456,2.493056058883667,4908600.0 1984-09-18,2.472222089767456,2.4861109256744385,2.4583330154418945,2.4791669845581055,3475800.0 1984-09-19,2.4861109256744385,2.527777910232544,2.444443941116333,2.4513890743255615,6944400.0 1984-09-20,2.444443941116333,2.4861109256744385,2.444443941116333,2.472222089767456,4800600.0 1984-09-21,2.409722089767456,2.472222089767456,2.409722089767456,2.430556058883667,2498400.0 1984-09-24,2.381943941116333,2.4166669845581055,2.375,2.409722089767456,1530000.0 1984-09-25,2.4166669845581055,2.430556058883667,2.375,2.3888890743255615,1474200.0 1984-09-26,2.4236109256744385,2.4375,2.4166669845581055,2.430556058883667,3817800.0 1984-09-27,2.4513890743255615,2.472222089767456,2.4236109256744385,2.4236109256744385,4059000.0 1984-09-28,2.430556058883667,2.444443941116333,2.4236109256744385,2.444443941116333,2847600.0 1984-10-01,2.402777910232544,2.4236109256744385,2.3958330154418945,2.4236109256744385,2757600.0 1984-10-02,2.3888890743255615,2.4166669845581055,2.381943941116333,2.409722089767456,2003400.0 1984-10-03,2.3611109256744385,2.3888890743255615,2.3541669845581055,2.368056058883667,2271600.0 1984-10-04,2.3611109256744385,2.375,2.3541669845581055,2.3541669845581055,2611800.0 1984-10-05,2.347222089767456,2.3611109256744385,2.347222089767456,2.3611109256744385,1600200.0 1984-10-08,2.347222089767456,2.347222089767456,2.3333330154418945,2.340277910232544,1447200.0 1984-10-09,2.2916669845581055,2.3611109256744385,2.2916669845581055,2.347222089767456,5700600.0 1984-10-10,2.340277910232544,2.340277910232544,2.2708330154418945,2.2916669845581055,6084000.0 1984-10-11,2.3888890743255615,2.3888890743255615,2.3333330154418945,2.340277910232544,3771000.0 1984-10-12,2.4166669845581055,2.4166669845581055,2.381943941116333,2.3958330154418945,3135600.0 1984-10-15,2.465277910232544,2.4791669845581055,2.4375,2.444443941116333,2719800.0 1984-10-16,2.4166669845581055,2.465277910232544,2.4166669845581055,2.465277910232544,5216400.0 1984-10-17,2.409722089767456,2.430556058883667,2.3958330154418945,2.430556058883667,5387400.0 1984-10-18,2.4583330154418945,2.472222089767456,2.375,2.3958330154418945,6395400.0 1984-10-19,2.444443941116333,2.5,2.4236109256744385,2.493056058883667,5306400.0 1984-10-22,2.4166669845581055,2.444443941116333,2.4166669845581055,2.430556058883667,2496600.0 1984-10-23,2.4166669845581055,2.4513890743255615,2.402777910232544,2.430556058883667,3191400.0 1984-10-24,2.4166669845581055,2.430556058883667,2.3958330154418945,2.409722089767456,1753200.0 1984-10-25,2.4236109256744385,2.4513890743255615,2.4236109256744385,2.430556058883667,2660400.0 1984-10-26,2.4236109256744385,2.4375,2.402777910232544,2.4166669845581055,1378800.0 1984-10-29,2.4236109256744385,2.4375,2.4166669845581055,2.430556058883667,1470600.0 1984-10-30,2.493056058883667,2.5,2.4166669845581055,2.4236109256744385,4098600.0 1984-10-31,2.472222089767456,2.493056058883667,2.4513890743255615,2.4791669845581055,3771000.0 1984-11-01,2.4861109256744385,2.493056058883667,2.465277910232544,2.4861109256744385,3936600.0 1984-11-02,2.4583330154418945,2.493056058883667,2.4583330154418945,2.465277910232544,1861200.0 1984-11-05,2.4375,2.465277910232544,2.4166669845581055,2.465277910232544,2217600.0 1984-11-06,2.4583330154418945,2.465277910232544,2.4375,2.444443941116333,8616600.0 1984-11-07,2.5,2.5416669845581055,2.4375,2.4513890743255615,14241600.0 1984-11-08,2.506943941116333,2.534722089767456,2.4861109256744385,2.4861109256744385,8177400.0 1984-11-09,2.5138890743255615,2.534722089767456,2.5138890743255615,2.5208330154418945,5106600.0 1984-11-12,2.493056058883667,2.5138890743255615,2.493056058883667,2.5138890743255615,1789200.0 1984-11-13,2.472222089767456,2.493056058883667,2.465277910232544,2.493056058883667,2300400.0 1984-11-14,2.493056058883667,2.493056058883667,2.465277910232544,2.465277910232544,2975400.0 1984-11-15,2.472222089767456,2.506943941116333,2.472222089767456,2.5,2590200.0 1984-11-16,2.4583330154418945,2.4861109256744385,2.4583330154418945,2.4791669845581055,2197800.0 1984-11-19,2.3958330154418945,2.444443941116333,2.3958330154418945,2.430556058883667,1755000.0 1984-11-20,2.472222089767456,2.4791669845581055,2.402777910232544,2.402777910232544,6048000.0 1984-11-21,2.4583330154418945,2.472222089767456,2.444443941116333,2.465277910232544,2350800.0 1984-11-23,2.4791669845581055,2.4791669845581055,2.4513890743255615,2.472222089767456,1207800.0 1984-11-26,2.472222089767456,2.5,2.472222089767456,2.493056058883667,4082400.0 1984-11-27,2.444443941116333,2.4583330154418945,2.4375,2.4583330154418945,5607000.0 1984-11-28,2.4236109256744385,2.4513890743255615,2.409722089767456,2.444443941116333,2358000.0 1984-11-29,2.4166669845581055,2.4166669845581055,2.3958330154418945,2.409722089767456,1675800.0 1984-11-30,2.3958330154418945,2.4166669845581055,2.381943941116333,2.409722089767456,4485600.0 1984-12-03,2.319443941116333,2.3958330154418945,2.3125,2.3888890743255615,3159000.0 1984-12-04,2.3125,2.3333330154418945,2.3125,2.319443941116333,8949600.0 1984-12-05,2.243056058883667,2.319443941116333,2.215277910232544,2.3125,6145200.0 1984-12-06,2.2708330154418945,2.2916669845581055,2.2361109256744385,2.243056058883667,4417200.0 1984-12-07,2.2916669845581055,2.2986109256744385,2.277777910232544,2.277777910232544,1546200.0 1984-12-10,2.2986109256744385,2.305556058883667,2.2638890743255615,2.2708330154418945,1375200.0 1984-12-11,2.2916669845581055,2.3125,2.277777910232544,2.3125,3430800.0 1984-12-12,2.2638890743255615,2.2916669845581055,2.2638890743255615,2.2916669845581055,1008000.0 1984-12-13,2.277777910232544,2.305556058883667,2.2638890743255615,2.2708330154418945,3339000.0 1984-12-14,2.319443941116333,2.3333330154418945,2.2916669845581055,2.2986109256744385,3063600.0 1984-12-17,2.340277910232544,2.347222089767456,2.305556058883667,2.319443941116333,1575000.0 1984-12-18,2.375,2.381943941116333,2.3333330154418945,2.3333330154418945,4924800.0 1984-12-19,2.347222089767456,2.402777910232544,2.3333330154418945,2.3888890743255615,3103200.0 1984-12-20,2.3263890743255615,2.3611109256744385,2.319443941116333,2.340277910232544,1746000.0 1984-12-21,2.319443941116333,2.319443941116333,2.2916669845581055,2.3125,3157200.0 1984-12-24,2.319443941116333,2.340277910232544,2.319443941116333,2.3333330154418945,889200.0 1984-12-26,2.319443941116333,2.3263890743255615,2.3125,2.3125,579600.0 1984-12-27,2.319443941116333,2.3263890743255615,2.305556058883667,2.3125,561600.0 1984-12-28,2.3263890743255615,2.340277910232544,2.3125,2.3263890743255615,2165400.0 1984-12-31,2.381943941116333,2.3888890743255615,2.3263890743255615,2.3263890743255615,1935000.0 1985-01-02,2.3333330154418945,2.375,2.3263890743255615,2.375,2151000.0 1985-01-03,2.347222089767456,2.368056058883667,2.340277910232544,2.340277910232544,1497600.0 1985-01-04,2.340277910232544,2.3611109256744385,2.3333330154418945,2.3611109256744385,1314000.0 1985-01-07,2.3125,2.340277910232544,2.2986109256744385,2.3333330154418945,4525200.0 1985-01-08,2.284722089767456,2.3125,2.284722089767456,2.305556058883667,4829400.0 1985-01-09,2.2986109256744385,2.305556058883667,2.284722089767456,2.2916669845581055,3061800.0 1985-01-10,2.277777910232544,2.2986109256744385,2.256943941116333,2.2916669845581055,5900400.0 1985-01-11,2.277777910232544,2.2986109256744385,2.2638890743255615,2.284722089767456,3634200.0 1985-01-14,2.3263890743255615,2.3263890743255615,2.277777910232544,2.284722089767456,8429400.0 1985-01-15,2.3263890743255615,2.3611109256744385,2.305556058883667,2.340277910232544,13352400.0 1985-01-16,2.3125,2.3541669845581055,2.277777910232544,2.3333330154418945,12076200.0 1985-01-17,2.347222089767456,2.3611109256744385,2.319443941116333,2.3263890743255615,11665800.0 1985-01-18,2.3541669845581055,2.409722089767456,2.340277910232544,2.347222089767456,3256200.0 1985-01-21,2.381943941116333,2.3958330154418945,2.3333330154418945,2.3541669845581055,5290200.0 1985-01-22,2.4236109256744385,2.4375,2.3611109256744385,2.409722089767456,5700600.0 1985-01-23,2.430556058883667,2.4375,2.409722089767456,2.4166669845581055,7630200.0 1985-01-24,2.4236109256744385,2.4375,2.402777910232544,2.430556058883667,7534800.0 1985-01-25,2.430556058883667,2.4513890743255615,2.4166669845581055,2.4236109256744385,8665200.0 1985-01-28,2.375,2.4375,2.3611109256744385,2.4375,8940600.0 1985-01-29,2.409722089767456,2.4166669845581055,2.3333330154418945,2.368056058883667,7619400.0 1985-01-30,2.4166669845581055,2.4513890743255615,2.409722089767456,2.444443941116333,5175000.0 1985-01-31,2.402777910232544,2.4236109256744385,2.3888890743255615,2.4166669845581055,7873200.0 1985-02-01,2.375,2.402777910232544,2.3611109256744385,2.402777910232544,5162400.0 1985-02-04,2.4236109256744385,2.4375,2.347222089767456,2.3541669845581055,3812400.0 1985-02-05,2.4513890743255615,2.4513890743255615,2.430556058883667,2.444443941116333,6883200.0 1985-02-06,2.4166669845581055,2.4583330154418945,2.409722089767456,2.4513890743255615,15726600.0 1985-02-07,2.5,2.506943941116333,2.4236109256744385,2.4236109256744385,13019400.0 1985-02-08,2.6111109256744385,2.6111109256744385,2.5,2.6111109256744385,16867800.0 1985-02-11,2.5833330154418945,2.6111109256744385,2.555556058883667,2.6111109256744385,8577000.0 1985-02-12,2.618056058883667,2.625,2.5625,2.5833330154418945,7556400.0 1985-02-13,2.659722089767456,2.7013890743255615,2.6041669845581055,2.6041669845581055,8314200.0 1985-02-14,2.652777910232544,2.680556058883667,2.652777910232544,2.6666669845581055,5353200.0 1985-02-15,2.6736109256744385,2.6875,2.652777910232544,2.659722089767456,5707800.0 1985-02-19,2.694443941116333,2.694443941116333,2.652777910232544,2.6736109256744385,2532600.0 1985-02-20,2.6666669845581055,2.694443941116333,2.6666669845581055,2.680556058883667,5932800.0 1985-02-21,2.659722089767456,2.6666669845581055,2.6388890743255615,2.652777910232544,2817000.0 1985-02-22,2.6666669845581055,2.694443941116333,2.652777910232544,2.659722089767456,2523600.0 1985-02-25,2.631943941116333,2.659722089767456,2.6111109256744385,2.659722089767456,1832400.0 1985-02-26,2.7083330154418945,2.722222089767456,2.631943941116333,2.6388890743255615,4248000.0 1985-02-27,2.6666669845581055,2.7083330154418945,2.6666669845581055,2.7083330154418945,4536000.0 1985-02-28,2.6666669845581055,2.6666669845581055,2.6458330154418945,2.652777910232544,2329200.0 1985-03-01,2.694443941116333,2.722222089767456,2.652777910232544,2.6666669845581055,3880800.0 1985-03-04,2.6666669845581055,2.694443941116333,2.652777910232544,2.680556058883667,3142800.0 1985-03-05,2.722222089767456,2.7361109256744385,2.6666669845581055,2.6736109256744385,5153400.0 1985-03-06,2.680556058883667,2.7291669845581055,2.6736109256744385,2.722222089767456,3722400.0 1985-03-07,2.6736109256744385,2.694443941116333,2.6458330154418945,2.6666669845581055,4624200.0 1985-03-08,2.6666669845581055,2.6875,2.652777910232544,2.680556058883667,2764800.0 1985-03-11,2.6736109256744385,2.6875,2.6666669845581055,2.680556058883667,1609200.0 1985-03-12,2.7083330154418945,2.715277910232544,2.6666669845581055,2.6666669845581055,2122200.0 1985-03-13,2.6875,2.7083330154418945,2.6736109256744385,2.694443941116333,5455800.0 1985-03-14,2.694443941116333,2.7013890743255615,2.6736109256744385,2.6736109256744385,3907800.0 1985-03-15,2.6875,2.7013890743255615,2.680556058883667,2.6875,2431800.0 1985-03-18,2.7013890743255615,2.722222089767456,2.6875,2.6875,2939400.0 1985-03-19,2.805556058883667,2.805556058883667,2.7083330154418945,2.715277910232544,7297200.0 1985-03-20,2.930556058883667,2.930556058883667,2.8333330154418945,2.8888890743255615,36630000.0 1985-03-21,2.881943941116333,2.930556058883667,2.847222089767456,2.909722089767456,18180000.0 1985-03-22,2.868056058883667,2.902777910232544,2.8541669845581055,2.881943941116333,13147200.0 1985-03-25,2.8333330154418945,2.868056058883667,2.8333330154418945,2.8541669845581055,3634200.0 1985-03-26,2.847222089767456,2.8611109256744385,2.805556058883667,2.8333330154418945,3798000.0 1985-03-27,2.9583330154418945,2.972222089767456,2.840277910232544,2.840277910232544,12580200.0 1985-03-28,3.0138890743255615,3.0416669845581055,2.9513890743255615,2.9583330154418945,18972000.0 1985-03-29,3.034722089767456,3.069443941116333,3.027777910232544,3.027777910232544,13678200.0 1985-04-01,2.993056058883667,3.034722089767456,2.9791669845581055,3.034722089767456,7457400.0 1985-04-02,2.9375,2.993056058883667,2.909722089767456,2.9861109256744385,7012800.0 1985-04-03,2.972222089767456,2.972222089767456,2.909722089767456,2.9236109256744385,9399600.0 1985-04-04,3.0208330154418945,3.034722089767456,2.972222089767456,3.0,10612800.0 1985-04-08,2.972222089767456,3.027777910232544,2.944443941116333,3.027777910232544,4019400.0 1985-04-09,2.930556058883667,2.972222089767456,2.909722089767456,2.972222089767456,3751200.0 1985-04-10,2.9375,2.9583330154418945,2.930556058883667,2.944443941116333,4145400.0 1985-04-11,2.9583330154418945,2.972222089767456,2.944443941116333,2.965277910232544,5000400.0 1985-04-12,2.965277910232544,2.965277910232544,2.944443941116333,2.965277910232544,2878200.0 1985-04-15,2.944443941116333,2.9583330154418945,2.930556058883667,2.9513890743255615,1591200.0 1985-04-16,2.930556058883667,2.944443941116333,2.902777910232544,2.9375,2975400.0 1985-04-17,2.9513890743255615,2.9513890743255615,2.909722089767456,2.9236109256744385,3699000.0 1985-04-18,2.909722089767456,2.972222089767456,2.902777910232544,2.9513890743255615,3479400.0 1985-04-19,2.8958330154418945,2.9166669845581055,2.881943941116333,2.909722089767456,4993200.0 1985-04-22,2.881943941116333,2.881943941116333,2.805556058883667,2.8541669845581055,8578800.0 1985-04-23,2.9861109256744385,2.9861109256744385,2.881943941116333,2.881943941116333,10510200.0 1985-04-24,2.930556058883667,2.9791669845581055,2.8958330154418945,2.9791669845581055,15856200.0 1985-04-25,2.9236109256744385,2.9375,2.881943941116333,2.8888890743255615,8235000.0 1985-04-26,2.9583330154418945,2.965277910232544,2.930556058883667,2.930556058883667,12873600.0 1985-04-29,2.9861109256744385,2.9861109256744385,2.9583330154418945,2.972222089767456,8875800.0 1985-04-30,3.0,3.034722089767456,2.9791669845581055,2.9861109256744385,10195200.0 1985-05-01,2.9513890743255615,3.055556058883667,2.944443941116333,3.055556058883667,6733800.0 1985-05-02,2.9375,2.972222089767456,2.9375,2.944443941116333,5095800.0 1985-05-03,2.9583330154418945,2.972222089767456,2.930556058883667,2.972222089767456,4609800.0 1985-05-06,2.930556058883667,2.9583330154418945,2.9236109256744385,2.944443941116333,4966200.0 1985-05-07,2.9513890743255615,2.9791669845581055,2.9375,2.944443941116333,7992000.0 1985-05-08,2.9375,2.9583330154418945,2.930556058883667,2.9583330154418945,3484800.0 1985-05-09,2.9791669845581055,2.9861109256744385,2.9375,2.9375,8973000.0 1985-05-10,3.0138890743255615,3.027777910232544,2.993056058883667,3.0138890743255615,7212600.0 1985-05-13,3.0,3.0208330154418945,2.9791669845581055,3.0138890743255615,2678400.0 1985-05-14,2.9861109256744385,3.027777910232544,2.9791669845581055,3.027777910232544,3004200.0 1985-05-15,3.0138890743255615,3.0416669845581055,2.993056058883667,2.993056058883667,3670200.0 1985-05-16,3.0,3.027777910232544,3.0,3.027777910232544,4134600.0 1985-05-17,2.993056058883667,3.0208330154418945,2.993056058883667,3.006943941116333,3279600.0 1985-05-20,3.1041669845581055,3.1111109256744385,3.0486109256744385,3.055556058883667,6993000.0 1985-05-21,3.1388890743255615,3.1388890743255615,3.097222089767456,3.1111109256744385,6332400.0 1985-05-22,3.118056058883667,3.1388890743255615,3.1111109256744385,3.131943941116333,5947200.0 1985-05-23,3.1111109256744385,3.131943941116333,3.0833330154418945,3.118056058883667,5214600.0 1985-05-24,3.1666669845581055,3.1666669845581055,3.125,3.131943941116333,10378800.0 1985-05-28,3.1388890743255615,3.1666669845581055,3.131943941116333,3.1666669845581055,11284200.0 1985-05-29,3.1666669845581055,3.1666669845581055,3.118056058883667,3.1388890743255615,9043200.0 1985-05-30,3.1666669845581055,3.1875,3.152777910232544,3.152777910232544,7988400.0 1985-05-31,3.2361109256744385,3.243056058883667,3.152777910232544,3.152777910232544,17046000.0 1985-06-03,3.2638890743255615,3.277777910232544,3.25,3.277777910232544,8400600.0 1985-06-04,3.2986109256744385,3.305556058883667,3.256943941116333,3.2638890743255615,8294400.0 1985-06-05,3.2708330154418945,3.3125,3.2708330154418945,3.305556058883667,8038800.0 1985-06-06,3.2986109256744385,3.2986109256744385,3.2361109256744385,3.256943941116333,6211800.0 1985-06-07,3.3333330154418945,3.340277910232544,3.305556058883667,3.3125,10026000.0 1985-06-10,3.305556058883667,3.305556058883667,3.2291669845581055,3.305556058883667,2961000.0 1985-06-11,3.277777910232544,3.319443941116333,3.2708330154418945,3.2986109256744385,6876000.0 1985-06-12,3.2638890743255615,3.2916669845581055,3.2638890743255615,3.277777910232544,6782400.0 1985-06-13,3.2638890743255615,3.284722089767456,3.2638890743255615,3.2638890743255615,5059800.0 1985-06-14,3.277777910232544,3.284722089767456,3.2638890743255615,3.277777910232544,4221000.0 1985-06-17,3.243056058883667,3.277777910232544,3.243056058883667,3.2708330154418945,5520600.0 1985-06-18,3.256943941116333,3.277777910232544,3.243056058883667,3.2638890743255615,3897000.0 1985-06-19,3.243056058883667,3.2638890743255615,3.243056058883667,3.256943941116333,6003000.0 1985-06-20,3.222222089767456,3.2291669845581055,3.1875,3.2291669845581055,6015600.0 1985-06-21,3.2986109256744385,3.2986109256744385,3.2083330154418945,3.2083330154418945,13759200.0 1985-06-24,3.284722089767456,3.284722089767456,3.2638890743255615,3.277777910232544,5085000.0 1985-06-25,3.305556058883667,3.319443941116333,3.284722089767456,3.284722089767456,5607000.0 1985-06-26,3.305556058883667,3.3125,3.2916669845581055,3.305556058883667,2995200.0 1985-06-27,3.319443941116333,3.319443941116333,3.305556058883667,3.319443941116333,3477600.0 1985-06-28,3.340277910232544,3.347222089767456,3.305556058883667,3.3263890743255615,5517000.0 1985-07-01,3.3263890743255615,3.347222089767456,3.319443941116333,3.3333330154418945,3735000.0 1985-07-02,3.319443941116333,3.347222089767456,3.319443941116333,3.3263890743255615,4046400.0 1985-07-03,3.3333330154418945,3.340277910232544,3.3333330154418945,3.3333330154418945,2550600.0 1985-07-05,3.3611109256744385,3.3611109256744385,3.305556058883667,3.305556058883667,2237400.0 1985-07-08,3.305556058883667,3.3611109256744385,3.2986109256744385,3.3611109256744385,3744000.0 1985-07-09,3.2361109256744385,3.2916669845581055,3.222222089767456,3.277777910232544,6028200.0 1985-07-10,3.194443941116333,3.277777910232544,3.180556058883667,3.256943941116333,15208200.0 1985-07-11,3.284722089767456,3.2916669845581055,3.194443941116333,3.194443941116333,10339200.0 1985-07-12,3.319443941116333,3.340277910232544,3.284722089767456,3.2916669845581055,12720600.0 1985-07-15,3.319443941116333,3.340277910232544,3.3125,3.319443941116333,10639800.0 1985-07-16,3.3333330154418945,3.3333330154418945,3.2083330154418945,3.3125,7569000.0 1985-07-17,3.3263890743255615,3.3611109256744385,3.3263890743255615,3.347222089767456,7659000.0 1985-07-18,3.2916669845581055,3.3333330154418945,3.2916669845581055,3.3125,8492400.0 1985-07-19,3.3125,3.3263890743255615,3.2916669845581055,3.2916669845581055,2732400.0 1985-07-22,3.284722089767456,3.2986109256744385,3.2708330154418945,3.2986109256744385,2590200.0 1985-07-23,3.2986109256744385,3.3263890743255615,3.2916669845581055,3.2986109256744385,9981000.0 1985-07-24,3.243056058883667,3.2986109256744385,3.222222089767456,3.2986109256744385,12835800.0 1985-07-25,3.194443941116333,3.25,3.180556058883667,3.2361109256744385,3344400.0 1985-07-26,3.1388890743255615,3.194443941116333,3.097222089767456,3.194443941116333,5274000.0 1985-07-29,3.069443941116333,3.125,3.069443941116333,3.125,8044200.0 1985-07-30,3.118056058883667,3.131943941116333,3.0763890743255615,3.0833330154418945,11624400.0 1985-07-31,3.180556058883667,3.180556058883667,3.125,3.131943941116333,6085800.0 1985-08-01,3.2291669845581055,3.2361109256744385,3.1875,3.194443941116333,6190200.0 1985-08-02,3.215277910232544,3.222222089767456,3.194443941116333,3.222222089767456,2149200.0 1985-08-05,3.222222089767456,3.222222089767456,3.194443941116333,3.2083330154418945,3249000.0 1985-08-06,3.152777910232544,3.222222089767456,3.152777910232544,3.222222089767456,7362000.0 1985-08-07,3.1666669845581055,3.1736109256744385,3.131943941116333,3.1666669845581055,3141000.0 1985-08-08,3.1736109256744385,3.1875,3.159722089767456,3.1666669845581055,4278600.0 1985-08-09,3.1875,3.194443941116333,3.1666669845581055,3.180556058883667,2827800.0 1985-08-12,3.2013890743255615,3.215277910232544,3.1875,3.2013890743255615,2728800.0 1985-08-13,3.2083330154418945,3.2291669845581055,3.180556058883667,3.2083330154418945,1800000.0 1985-08-14,3.215277910232544,3.2291669845581055,3.194443941116333,3.2083330154418945,7043400.0 1985-08-15,3.2013890743255615,3.215277910232544,3.194443941116333,3.2083330154418945,3283200.0 1985-08-16,3.1875,3.2083330154418945,3.180556058883667,3.194443941116333,1384200.0 1985-08-19,3.194443941116333,3.194443941116333,3.180556058883667,3.180556058883667,1067400.0 1985-08-20,3.2291669845581055,3.25,3.194443941116333,3.2013890743255615,4291200.0 1985-08-21,3.2986109256744385,3.2986109256744385,3.25,3.25,5781600.0 1985-08-22,3.2638890743255615,3.2986109256744385,3.25,3.284722089767456,1852200.0 1985-08-23,3.2638890743255615,3.2708330154418945,3.25,3.256943941116333,2115000.0 1985-08-26,3.2291669845581055,3.2708330154418945,3.222222089767456,3.2708330154418945,2242800.0 1985-08-27,3.243056058883667,3.25,3.2291669845581055,3.243056058883667,2502000.0 1985-08-28,3.284722089767456,3.2916669845581055,3.25,3.25,3569400.0 1985-08-29,3.2986109256744385,3.2986109256744385,3.2916669845581055,3.2986109256744385,945000.0 1985-08-30,3.305556058883667,3.305556058883667,3.284722089767456,3.2986109256744385,2320200.0 1985-09-03,3.277777910232544,3.305556058883667,3.277777910232544,3.305556058883667,2071800.0 1985-09-04,3.25,3.2916669845581055,3.25,3.277777910232544,1143000.0 1985-09-05,3.2708330154418945,3.277777910232544,3.25,3.256943941116333,1411200.0 1985-09-06,3.2708330154418945,3.2916669845581055,3.2708330154418945,3.277777910232544,4188600.0 1985-09-09,3.2708330154418945,3.277777910232544,3.25,3.2708330154418945,3429000.0 1985-09-10,3.256943941116333,3.305556058883667,3.25,3.284722089767456,5610600.0 1985-09-11,3.2291669845581055,3.256943941116333,3.2013890743255615,3.256943941116333,2896200.0 1985-09-12,3.215277910232544,3.215277910232544,3.1875,3.2083330154418945,3718800.0 1985-09-13,3.215277910232544,3.222222089767456,3.2013890743255615,3.2083330154418945,3574800.0 1985-09-16,3.2361109256744385,3.243056058883667,3.1875,3.215277910232544,2790000.0 1985-09-17,3.25,3.25,3.215277910232544,3.2291669845581055,2944800.0 1985-09-18,3.25,3.256943941116333,3.2291669845581055,3.256943941116333,8346600.0 1985-09-19,3.2638890743255615,3.2638890743255615,3.2291669845581055,3.2361109256744385,1771200.0 1985-09-20,3.277777910232544,3.305556058883667,3.2708330154418945,3.277777910232544,8857800.0 1985-09-23,3.319443941116333,3.3611109256744385,3.3125,3.3611109256744385,7761600.0 1985-09-24,3.277777910232544,3.3263890743255615,3.277777910232544,3.3263890743255615,2761200.0 1985-09-25,3.2916669845581055,3.2916669845581055,3.2638890743255615,3.277777910232544,4845600.0 1985-09-26,3.2986109256744385,3.2986109256744385,3.2638890743255615,3.277777910232544,3627000.0 1985-09-30,3.3263890743255615,3.3263890743255615,3.2916669845581055,3.2986109256744385,4051800.0 1985-10-01,3.3888890743255615,3.3888890743255615,3.3333330154418945,3.3333330154418945,4206600.0 1985-10-02,3.409722089767456,3.430556058883667,3.3888890743255615,3.3888890743255615,6278400.0 1985-10-03,3.340277910232544,3.402777910232544,3.340277910232544,3.402777910232544,3592800.0 1985-10-04,3.3125,3.340277910232544,3.277777910232544,3.340277910232544,2989800.0 1985-10-07,3.319443941116333,3.340277910232544,3.2916669845581055,3.319443941116333,3898800.0 1985-10-08,3.375,3.375,3.3125,3.3125,3211200.0 1985-10-09,3.3888890743255615,3.430556058883667,3.375,3.375,6541200.0 1985-10-10,3.444443941116333,3.444443941116333,3.3541669845581055,3.3958330154418945,8712000.0 1985-10-11,3.534722089767456,3.5416669845581055,3.430556058883667,3.444443941116333,11318400.0 1985-10-14,3.555556058883667,3.569443941116333,3.534722089767456,3.5416669845581055,4347000.0 1985-10-15,3.5,3.555556058883667,3.493056058883667,3.5486109256744385,4138200.0 1985-10-16,3.5208330154418945,3.5208330154418945,3.4861109256744385,3.506943941116333,3114000.0 1985-10-17,3.5,3.5208330154418945,3.4861109256744385,3.5208330154418945,5013000.0 1985-10-18,3.4861109256744385,3.534722089767456,3.4791669845581055,3.4791669845581055,8164800.0 1985-10-21,3.4861109256744385,3.493056058883667,3.4791669845581055,3.4791669845581055,5180400.0 1985-10-22,3.493056058883667,3.5138890743255615,3.4861109256744385,3.4861109256744385,3789000.0 1985-10-23,3.527777910232544,3.527777910232544,3.5,3.5,2554200.0 1985-10-24,3.5,3.5486109256744385,3.493056058883667,3.5416669845581055,4699800.0 1985-10-25,3.4791669845581055,3.493056058883667,3.472222089767456,3.493056058883667,4028400.0 1985-10-28,3.444443941116333,3.4861109256744385,3.444443941116333,3.4861109256744385,2786400.0 1985-10-29,3.4583330154418945,3.465277910232544,3.444443941116333,3.444443941116333,1503000.0 1985-10-30,3.4791669845581055,3.4861109256744385,3.4583330154418945,3.472222089767456,2197800.0 1985-10-31,3.493056058883667,3.5486109256744385,3.465277910232544,3.493056058883667,2266200.0 1985-11-01,3.5486109256744385,3.5486109256744385,3.4791669845581055,3.493056058883667,2676600.0 1985-11-04,3.5763890743255615,3.597222089767456,3.527777910232544,3.534722089767456,3295800.0 1985-11-05,3.625,3.659722089767456,3.590277910232544,3.597222089767456,5050800.0 1985-11-06,3.631943941116333,3.659722089767456,3.618056058883667,3.631943941116333,4123800.0 1985-11-07,3.597222089767456,3.625,3.590277910232544,3.618056058883667,1584000.0 1985-11-08,3.597222089767456,3.6041669845581055,3.590277910232544,3.6041669845581055,2059200.0 1985-11-11,3.618056058883667,3.618056058883667,3.5833330154418945,3.597222089767456,2635200.0 1985-11-12,3.6736109256744385,3.6875,3.618056058883667,3.625,5446800.0 1985-11-13,3.6736109256744385,3.694443941116333,3.6666669845581055,3.680556058883667,1542600.0 1985-11-14,3.75,3.7638890743255615,3.6666669845581055,3.680556058883667,3243600.0 1985-11-15,3.6875,3.7291669845581055,3.6736109256744385,3.7291669845581055,5335200.0 1985-11-18,3.7013890743255615,3.7083330154418945,3.6666669845581055,3.6875,3411000.0 1985-11-19,3.6736109256744385,3.715277910232544,3.6666669845581055,3.7013890743255615,3538800.0 1985-11-20,3.680556058883667,3.7013890743255615,3.680556058883667,3.694443941116333,1389600.0 1985-11-21,3.7013890743255615,3.715277910232544,3.680556058883667,3.7013890743255615,3672000.0 1985-11-22,3.680556058883667,3.715277910232544,3.680556058883667,3.7083330154418945,2615400.0 1985-11-25,3.6736109256744385,3.680556058883667,3.659722089767456,3.680556058883667,2610000.0 1985-11-26,3.7291669845581055,3.743056058883667,3.6666669845581055,3.6736109256744385,2725200.0 1985-11-27,3.8611109256744385,3.8611109256744385,3.7361109256744385,3.743056058883667,3963600.0 1985-11-29,3.7986109256744385,3.8611109256744385,3.784722089767456,3.8611109256744385,1641600.0 1985-12-02,3.784722089767456,3.805556058883667,3.7638890743255615,3.805556058883667,5562000.0 1985-12-03,3.7986109256744385,3.805556058883667,3.784722089767456,3.784722089767456,3936600.0 1985-12-04,3.875,3.902777910232544,3.7916669845581055,3.7916669845581055,3834000.0 1985-12-05,3.902777910232544,3.9375,3.8888890743255615,3.8888890743255615,4518000.0 1985-12-06,3.8888890743255615,3.8958330154418945,3.875,3.8958330154418945,10879200.0 1985-12-09,3.944443941116333,3.9583330154418945,3.8541669845581055,3.944443941116333,4307400.0 1985-12-10,4.027778148651123,4.048611164093018,3.944443941116333,3.944443941116333,4631400.0 1985-12-11,4.069444179534912,4.097221851348877,4.0,4.027778148651123,4428000.0 1985-12-12,4.0208330154418945,4.097221851348877,4.0,4.076388835906982,5299200.0 1985-12-13,4.138888835906982,4.159721851348877,4.0208330154418945,4.0208330154418945,3684600.0 1985-12-16,4.118055820465088,4.1875,4.111111164093018,4.125,6719400.0 1985-12-17,4.069444179534912,4.118055820465088,3.9861109256744385,4.118055820465088,5801400.0 1985-12-18,3.9583330154418945,4.0625,3.944443941116333,4.055555820465088,12207600.0 1985-12-19,3.8611109256744385,3.902777910232544,3.847222089767456,3.8611109256744385,13415400.0 1985-12-20,3.909722089767456,3.965277910232544,3.8611109256744385,3.875,6411600.0 1985-12-23,3.8888890743255615,3.930556058883667,3.8888890743255615,3.9166669845581055,3535200.0 1985-12-24,3.8958330154418945,3.9166669845581055,3.881943941116333,3.8888890743255615,1191600.0 1985-12-26,3.902777910232544,3.909722089767456,3.881943941116333,3.881943941116333,986400.0 1985-12-27,3.9583330154418945,3.9583330154418945,3.902777910232544,3.902777910232544,2628000.0 1985-12-30,4.013888835906982,4.0208330154418945,3.9583330154418945,3.9583330154418945,1976400.0 1985-12-31,4.0416669845581055,4.0416669845581055,4.006944179534912,4.013888835906982,1551600.0 1986-01-02,4.0,4.034721851348877,3.993056058883667,4.034721851348877,3727800.0 1986-01-03,4.0208330154418945,4.027778148651123,3.993056058883667,4.006944179534912,2250000.0 1986-01-06,4.027778148651123,4.034721851348877,4.013888835906982,4.013888835906982,1893600.0 1986-01-07,4.069444179534912,4.0833330154418945,4.027778148651123,4.034721851348877,2278800.0 1986-01-08,4.0,4.090278148651123,4.0,4.076388835906982,5070600.0 1986-01-09,3.9166669845581055,3.9583330154418945,3.8888890743255615,3.9166669845581055,8319600.0 1986-01-10,3.9166669845581055,3.944443941116333,3.902777910232544,3.930556058883667,4024800.0 1986-01-13,3.881943941116333,3.902777910232544,3.875,3.902777910232544,5540400.0 1986-01-14,3.819443941116333,3.909722089767456,3.8125,3.8958330154418945,9507600.0 1986-01-15,3.819443941116333,3.8333330154418945,3.7986109256744385,3.8263890743255615,3522600.0 1986-01-16,3.819443941116333,3.8333330154418945,3.805556058883667,3.8333330154418945,3013200.0 1986-01-17,3.881943941116333,3.881943941116333,3.8125,3.8263890743255615,6985800.0 1986-01-20,3.8541669845581055,3.8611109256744385,3.8333330154418945,3.8611109256744385,1971000.0 1986-01-21,3.805556058883667,3.8541669845581055,3.7986109256744385,3.847222089767456,4507200.0 1986-01-22,3.722222089767456,3.819443941116333,3.7013890743255615,3.805556058883667,3992400.0 1986-01-23,3.7013890743255615,3.722222089767456,3.6666669845581055,3.694443941116333,6553800.0 1986-01-24,3.7916669845581055,3.805556058883667,3.7013890743255615,3.7013890743255615,6487200.0 1986-01-27,3.8888890743255615,3.902777910232544,3.819443941116333,3.819443941116333,6503400.0 1986-01-28,3.8958330154418945,3.902777910232544,3.868056058883667,3.902777910232544,4694400.0 1986-01-29,3.902777910232544,3.9583330154418945,3.881943941116333,3.902777910232544,6224400.0 1986-01-30,3.9236109256744385,3.944443941116333,3.8958330154418945,3.9375,7250400.0 1986-01-31,3.944443941116333,3.9583330154418945,3.8958330154418945,3.9166669845581055,4021200.0 1986-02-03,3.993056058883667,4.027778148651123,3.930556058883667,3.9513890743255615,4017600.0 1986-02-04,4.055555820465088,4.0833330154418945,3.993056058883667,4.0416669845581055,5261400.0 1986-02-05,4.034721851348877,4.0625,3.993056058883667,4.055555820465088,3670200.0 1986-02-06,3.9166669845581055,3.944443941116333,3.847222089767456,3.8611109256744385,30636000.0 1986-02-07,3.930556058883667,3.9513890743255615,3.8611109256744385,3.8611109256744385,9592200.0 1986-02-10,3.902777910232544,3.944443941116333,3.8888890743255615,3.9236109256744385,5304600.0 1986-02-11,3.9236109256744385,3.930556058883667,3.909722089767456,3.909722089767456,7893000.0 1986-02-12,3.881943941116333,3.9375,3.875,3.9375,4937400.0 1986-02-13,3.875,3.881943941116333,3.8611109256744385,3.875,2820600.0 1986-02-14,3.930556058883667,3.930556058883667,3.8611109256744385,3.875,6975000.0 1986-02-18,3.972222089767456,3.972222089767456,3.930556058883667,3.9375,5020200.0 1986-02-19,3.930556058883667,3.993056058883667,3.930556058883667,3.9513890743255615,6390000.0 1986-02-20,3.909722089767456,3.9375,3.8958330154418945,3.9375,7759800.0 1986-02-21,4.076388835906982,4.076388835906982,3.9583330154418945,3.9583330154418945,14794200.0 1986-02-24,4.1458330154418945,4.1666669845581055,4.055555820465088,4.076388835906982,7866000.0 1986-02-25,4.1666669845581055,4.1666669845581055,4.118055820465088,4.152778148651123,3886200.0 1986-02-26,4.138888835906982,4.1666669845581055,4.125,4.1666669845581055,5058000.0 1986-02-27,4.25,4.25,4.118055820465088,4.138888835906982,8629200.0 1986-02-28,4.2916669845581055,4.305555820465088,4.2083330154418945,4.277778148651123,5007600.0 1986-03-03,4.3125,4.3333330154418945,4.284721851348877,4.2916669845581055,5927400.0 1986-03-04,4.347221851348877,4.368055820465088,4.3125,4.3125,5076000.0 1986-03-05,4.319444179534912,4.340278148651123,4.277778148651123,4.3333330154418945,4786200.0 1986-03-06,4.381944179534912,4.381944179534912,4.3125,4.347221851348877,3405600.0 1986-03-07,4.423611164093018,4.444444179534912,4.361111164093018,4.375,5175000.0 1986-03-10,4.409721851348877,4.430555820465088,4.388888835906982,4.409721851348877,5549400.0 1986-03-11,4.451388835906982,4.4583330154418945,4.430555820465088,4.4375,4132800.0 1986-03-12,4.5416669845581055,4.6041669845581055,4.486111164093018,4.5,8706600.0 1986-03-13,4.555555820465088,4.5625,4.527778148651123,4.5416669845581055,6480000.0 1986-03-14,4.736111164093018,4.75,4.5625,4.569444179534912,6584400.0 1986-03-17,4.6458330154418945,4.659721851348877,4.611111164093018,4.638888835906982,5707800.0 1986-03-18,4.673611164093018,4.6875,4.631944179534912,4.6458330154418945,3587400.0 1986-03-19,4.659721851348877,4.7083330154418945,4.659721851348877,4.6875,3317400.0 1986-03-20,4.625,4.659721851348877,4.5833330154418945,4.6458330154418945,4255200.0 1986-03-21,4.486111164093018,4.631944179534912,4.486111164093018,4.611111164093018,6012000.0 1986-03-24,4.5416669845581055,4.590278148651123,4.506944179534912,4.5416669845581055,4320000.0 1986-03-25,4.5208330154418945,4.569444179534912,4.513888835906982,4.555555820465088,4293000.0 1986-03-26,4.5833330154418945,4.597221851348877,4.513888835906982,4.513888835906982,3582000.0 1986-03-27,4.659721851348877,4.736111164093018,4.5833330154418945,4.597221851348877,6039000.0 1986-03-31,4.763888835906982,4.8333330154418945,4.75,4.763888835906982,6930000.0 1986-04-01,4.652778148651123,4.7708330154418945,4.555555820465088,4.763888835906982,5265000.0 1986-04-02,4.659721851348877,4.6666669845581055,4.625,4.652778148651123,5988600.0 1986-04-03,4.673611164093018,4.805555820465088,4.6666669845581055,4.763888835906982,5450400.0 1986-04-04,4.555555820465088,4.743055820465088,4.5416669845581055,4.743055820465088,6048000.0 1986-04-07,4.5416669845581055,4.5833330154418945,4.472221851348877,4.527778148651123,5090400.0 1986-04-08,4.611111164093018,4.638888835906982,4.5416669845581055,4.548611164093018,5419800.0 1986-04-09,4.631944179534912,4.673611164093018,4.590278148651123,4.6666669845581055,6453000.0 1986-04-10,4.659721851348877,4.6666669845581055,4.5833330154418945,4.638888835906982,2205000.0 1986-04-11,4.673611164093018,4.680555820465088,4.618055820465088,4.6666669845581055,5974200.0 1986-04-14,4.826388835906982,4.840278148651123,4.680555820465088,4.7083330154418945,8625600.0 1986-04-15,4.861111164093018,4.861111164093018,4.777778148651123,4.798611164093018,8577000.0 1986-04-16,5.034721851348877,5.055555820465088,4.923611164093018,4.9583330154418945,5832000.0 1986-04-17,5.138888835906982,5.138888835906982,5.034721851348877,5.055555820465088,5425200.0 1986-04-18,5.131944179534912,5.152778148651123,5.1041669845581055,5.138888835906982,3267000.0 1986-04-21,5.2291669845581055,5.256944179534912,5.125,5.152778148651123,4631400.0 1986-04-22,5.263888835906982,5.2916669845581055,5.2291669845581055,5.243055820465088,5076000.0 1986-04-23,5.263888835906982,5.263888835906982,5.1875,5.2083330154418945,3893400.0 1986-04-24,5.173611164093018,5.277778148651123,5.1666669845581055,5.263888835906982,4177800.0 1986-04-25,5.069444179534912,5.138888835906982,4.993055820465088,5.138888835906982,6341400.0 1986-04-28,5.0833330154418945,5.111111164093018,5.055555820465088,5.076388835906982,4527000.0 1986-04-29,5.048611164093018,5.1041669845581055,5.034721851348877,5.097221851348877,3801600.0 1986-04-30,4.902778148651123,5.138888835906982,4.888888835906982,5.055555820465088,7923600.0 1986-05-01,4.9375,4.9375,4.798611164093018,4.819444179534912,9901800.0 1986-05-02,4.944444179534912,4.993055820465088,4.902778148651123,4.902778148651123,4660200.0 1986-05-05,4.986111164093018,5.0,4.930555820465088,4.965278148651123,3643200.0 1986-05-06,4.9375,4.993055820465088,4.8958330154418945,4.986111164093018,2968200.0 1986-05-07,4.875,4.9375,4.638888835906982,4.930555820465088,7732800.0 1986-05-08,4.875,4.909721851348877,4.875,4.888888835906982,3994200.0 1986-05-09,4.9166669845581055,4.9166669845581055,4.847221851348877,4.881944179534912,2755800.0 1986-05-12,4.930555820465088,4.944444179534912,4.9166669845581055,4.923611164093018,2394000.0 1986-05-13,4.930555820465088,4.944444179534912,4.902778148651123,4.930555820465088,3180600.0 1986-05-14,4.9583330154418945,4.9583330154418945,4.909721851348877,4.930555820465088,3085200.0 1986-05-15,4.881944179534912,4.944444179534912,4.840278148651123,4.944444179534912,4716000.0 1986-05-16,4.798611164093018,4.881944179534912,4.7916669845581055,4.881944179534912,2037600.0 1986-05-19,4.861111164093018,4.861111164093018,4.7916669845581055,4.798611164093018,5938200.0 1986-05-20,4.9375,4.9583330154418945,4.840278148651123,4.868055820465088,4032000.0 1986-05-21,4.930555820465088,4.951388835906982,4.923611164093018,4.9375,2599200.0 1986-05-22,5.131944179534912,5.194444179534912,4.923611164093018,4.930555820465088,7129800.0 1986-05-23,5.138888835906982,5.152778148651123,5.0833330154418945,5.138888835906982,5095800.0 1986-05-27,5.298611164093018,5.305555820465088,5.131944179534912,5.131944179534912,5472000.0 1986-05-28,5.4583330154418945,5.4583330154418945,5.326388835906982,5.3333330154418945,8917200.0 1986-05-29,5.875,5.8958330154418945,5.4791669845581055,5.875,11574000.0 1986-05-30,5.6458330154418945,5.8333330154418945,5.5625,5.8333330154418945,10992000.0 1986-06-02,5.6041669845581055,5.6666669845581055,5.5416669845581055,5.6458330154418945,3530400.0 1986-06-03,5.6458330154418945,5.6458330154418945,5.4583330154418945,5.5208330154418945,5652600.0 1986-06-04,5.6458330154418945,5.7291669845581055,5.5833330154418945,5.6875,5290200.0 1986-06-05,5.7916669845581055,5.7916669845581055,5.6041669845581055,5.6666669845581055,3787800.0 1986-06-06,5.8125,5.875,5.7291669845581055,5.8125,4648800.0 1986-06-09,5.5208330154418945,5.7291669845581055,5.4583330154418945,5.5208330154418945,4573200.0 1986-06-10,5.5625,5.6458330154418945,5.4583330154418945,5.5416669845581055,3930000.0 1986-06-11,5.6041669845581055,5.6666669845581055,5.5208330154418945,5.5625,3872400.0 1986-06-12,5.5833330154418945,5.6458330154418945,5.5208330154418945,5.6458330154418945,2945400.0 1986-06-13,5.6666669845581055,5.6875,5.5625,5.5833330154418945,2926200.0 1986-06-16,5.7083330154418945,5.7291669845581055,5.6041669845581055,5.6666669845581055,3439200.0 1986-06-17,5.5833330154418945,5.7291669845581055,5.5625,5.7291669845581055,3717600.0 1986-06-18,5.5625,5.5833330154418945,5.4791669845581055,5.5625,4174800.0 1986-06-19,5.5,5.5833330154418945,5.5,5.5,2199600.0 1986-06-20,5.5416669845581055,5.5833330154418945,5.4791669845581055,5.5208330154418945,3966000.0 1986-06-23,5.4583330154418945,5.5833330154418945,5.4583330154418945,5.5,4495800.0 1986-06-24,5.6666669845581055,5.7291669845581055,5.5208330154418945,5.5416669845581055,8364000.0 1986-06-25,5.7708330154418945,5.8333330154418945,5.6458330154418945,5.7083330154418945,5924400.0 1986-06-26,5.7083330154418945,5.8333330154418945,5.6666669845581055,5.8125,7668000.0 1986-06-27,5.625,5.7291669845581055,5.5208330154418945,5.7083330154418945,5156400.0 1986-06-30,5.625,5.7708330154418945,5.625,5.6458330154418945,6600000.0 1986-07-01,5.7916669845581055,5.8125,5.625,5.625,6300000.0 1986-07-02,5.8541669845581055,5.9375,5.75,5.8125,8400000.0 1986-07-03,5.8333330154418945,5.9166669845581055,5.8125,5.8958330154418945,4793400.0 1986-07-07,5.5,5.8541669845581055,5.4791669845581055,5.8541669845581055,5152800.0 1986-07-08,5.25,5.7916669845581055,5.125,5.4375,7680000.0 1986-07-09,5.3541669845581055,5.3958330154418945,5.25,5.2916669845581055,5706600.0 1986-07-10,5.3333330154418945,5.4791669845581055,5.3125,5.4583330154418945,5347200.0 1986-07-11,5.3333330154418945,5.4375,5.0833330154418945,5.375,5688000.0 1986-07-14,5.125,5.1666669845581055,5.0416669845581055,5.1666669845581055,6558000.0 1986-07-15,5.0,5.1041669845581055,4.9791669845581055,5.0208330154418945,7200000.0 1986-07-16,5.1041669845581055,5.1875,5.0,5.125,6420000.0 1986-07-17,5.1458330154418945,5.1875,5.125,5.125,3695400.0 1986-07-18,5.1458330154418945,5.1666669845581055,5.0833330154418945,5.1458330154418945,3110400.0 1986-07-21,5.125,5.1458330154418945,5.0833330154418945,5.125,2242800.0 1986-07-22,5.1875,5.2291669845581055,5.1041669845581055,5.1041669845581055,3472200.0 1986-07-23,5.3125,5.5,5.1875,5.2291669845581055,3997200.0 1986-07-24,5.5,5.5,5.1875,5.3125,5380800.0 1986-07-25,5.6041669845581055,5.6666669845581055,5.5,5.5,5319600.0 1986-07-28,5.3541669845581055,5.6041669845581055,5.3125,5.5625,3782400.0 1986-07-29,5.25,5.3333330154418945,5.2291669845581055,5.3125,2541600.0 1986-07-30,5.2916669845581055,5.2916669845581055,5.1458330154418945,5.2291669845581055,3936000.0 1986-07-31,5.1041669845581055,5.3125,5.0833330154418945,5.2708330154418945,4195800.0 1986-08-01,5.1875,5.2083330154418945,5.0416669845581055,5.125,3629400.0 1986-08-04,5.25,5.3125,5.0416669845581055,5.1458330154418945,2909400.0 1986-08-05,5.1875,5.2708330154418945,5.0833330154418945,5.2291669845581055,2782200.0 1986-08-06,5.125,5.1666669845581055,5.0833330154418945,5.125,2976600.0 1986-08-07,5.2708330154418945,5.2916669845581055,5.0833330154418945,5.125,2420400.0 1986-08-08,5.25,5.3333330154418945,5.2291669845581055,5.25,2000400.0 1986-08-11,5.4166669845581055,5.4166669845581055,5.2708330154418945,5.2916669845581055,3098400.0 1986-08-12,5.375,5.4166669845581055,5.2916669845581055,5.4166669845581055,2473200.0 1986-08-13,5.3958330154418945,5.5,5.3125,5.375,6000000.0 1986-08-14,5.4166669845581055,5.4791669845581055,5.375,5.4375,2255400.0 1986-08-15,5.3333330154418945,5.4583330154418945,5.3125,5.4375,2446200.0 1986-08-18,5.4375,5.5,5.3541669845581055,5.375,3465000.0 1986-08-19,5.375,5.4583330154418945,5.3333330154418945,5.4375,3676800.0 1986-08-20,5.4166669845581055,5.4583330154418945,5.3125,5.375,2574600.0 1986-08-21,5.3958330154418945,5.4583330154418945,5.3541669845581055,5.4375,3302400.0 1986-08-22,5.375,5.4791669845581055,5.3541669845581055,5.3958330154418945,1884000.0 1986-08-25,5.2916669845581055,5.4375,5.2916669845581055,5.3958330154418945,2343000.0 1986-08-26,5.4166669845581055,5.4166669845581055,5.2916669845581055,5.3125,3760800.0 1986-08-27,5.25,5.4375,5.1875,5.4375,3682200.0 1986-08-28,5.1875,5.25,5.1458330154418945,5.2291669845581055,4513800.0 1986-08-29,5.3125,5.4166669845581055,5.1666669845581055,5.2083330154418945,2867400.0 1986-09-02,5.1666669845581055,5.3333330154418945,5.1458330154418945,5.3333330154418945,3339600.0 1986-09-03,5.0833330154418945,5.1875,5.0833330154418945,5.125,4273800.0 1986-09-04,4.9791669845581055,5.125,4.9583330154418945,5.0833330154418945,5805600.0 1986-09-05,4.7291669845581055,5.0416669845581055,4.625,4.9791669845581055,10740000.0 1986-09-08,4.8125,4.9166669845581055,4.6666669845581055,4.6875,6600000.0 1986-09-09,4.9791669845581055,4.9791669845581055,4.7083330154418945,4.8958330154418945,6480000.0 1986-09-10,4.7916669845581055,4.9791669845581055,4.75,4.9583330154418945,6180000.0 1986-09-11,4.6041669845581055,4.7916669845581055,4.375,4.7708330154418945,8580000.0 1986-09-12,4.6875,4.6875,4.4166669845581055,4.5833330154418945,15180000.0 1986-09-15,4.6041669845581055,4.7291669845581055,4.5,4.6666669845581055,5196000.0 1986-09-16,4.5416669845581055,4.5833330154418945,4.4375,4.5416669845581055,6180000.0 1986-09-17,4.4166669845581055,4.5416669845581055,4.4166669845581055,4.5208330154418945,5400000.0 1986-09-18,4.3958330154418945,4.4791669845581055,4.2708330154418945,4.375,4183200.0 1986-09-19,4.2708330154418945,4.375,4.0833330154418945,4.3125,7620000.0 1986-09-22,4.3958330154418945,4.3958330154418945,4.2083330154418945,4.3125,6540000.0 1986-09-23,4.5625,4.5833330154418945,4.4583330154418945,4.5,4222200.0 1986-09-24,4.75,4.8125,4.5625,4.7083330154418945,6600000.0 1986-09-25,4.5416669845581055,4.7083330154418945,4.5,4.7083330154418945,4725600.0 1986-09-26,4.4583330154418945,4.5625,4.3541669845581055,4.5,3831000.0 1986-09-29,4.2916669845581055,4.3958330154418945,4.25,4.3958330154418945,4524000.0 1986-09-30,4.4166669845581055,4.4791669845581055,4.2708330154418945,4.2916669845581055,7680000.0 1986-10-01,4.3958330154418945,4.5833330154418945,4.3958330154418945,4.4583330154418945,4098600.0 1986-10-02,4.4375,4.5,4.3958330154418945,4.4166669845581055,2155200.0 1986-10-03,4.375,4.5,4.375,4.5,3601800.0 1986-10-06,4.3541669845581055,4.5208330154418945,4.3125,4.375,7620000.0 1986-10-07,4.3333330154418945,4.3541669845581055,4.2708330154418945,4.3333330154418945,4221600.0 1986-10-08,4.3125,4.3125,4.2291669845581055,4.3125,6240000.0 1986-10-09,4.3333330154418945,4.4375,4.25,4.3958330154418945,11160000.0 1986-10-10,4.4375,4.4791669845581055,4.375,4.3958330154418945,4487400.0 1986-10-13,4.4375,4.4583330154418945,4.3333330154418945,4.4583330154418945,2124000.0 1986-10-14,4.5416669845581055,4.5833330154418945,4.4166669845581055,4.4166669845581055,5742600.0 1986-10-15,4.6041669845581055,4.625,4.4583330154418945,4.5416669845581055,5529600.0 1986-10-16,4.6666669845581055,4.6666669845581055,4.5,4.6041669845581055,6900000.0 1986-10-17,4.6041669845581055,4.6666669845581055,4.5625,4.6666669845581055,3766800.0 1986-10-20,4.5625,4.5625,4.4583330154418945,4.5208330154418945,2445600.0 1986-10-21,4.5,4.5625,4.4583330154418945,4.5416669845581055,2962800.0 1986-10-22,4.5416669845581055,4.5625,4.4791669845581055,4.5208330154418945,4440000.0 1986-10-23,4.6458330154418945,4.6875,4.4583330154418945,4.5625,9840000.0 1986-10-24,4.5208330154418945,4.7083330154418945,4.5208330154418945,4.7083330154418945,2767200.0 1986-10-27,4.6666669845581055,4.6666669845581055,4.5208330154418945,4.5416669845581055,1940400.0 1986-10-28,4.6666669845581055,4.7291669845581055,4.6458330154418945,4.6875,2935200.0 1986-10-29,4.7291669845581055,4.8125,4.6666669845581055,4.7083330154418945,3141600.0 1986-10-30,4.7291669845581055,4.8541669845581055,4.7083330154418945,4.8333330154418945,6660000.0 1986-10-31,4.5833330154418945,4.7291669845581055,4.5416669845581055,4.7291669845581055,4074000.0 1986-11-03,4.6041669845581055,4.6041669845581055,4.1666669845581055,4.5833330154418945,1918800.0 1986-11-04,4.5416669845581055,4.6666669845581055,4.5208330154418945,4.6041669845581055,4131000.0 1986-11-05,4.625,4.625,4.5208330154418945,4.5416669845581055,5310600.0 1986-11-06,4.7916669845581055,4.8125,4.6458330154418945,4.6458330154418945,5851800.0 1986-11-07,4.6875,4.7708330154418945,4.6875,4.75,1936800.0 1986-11-10,4.7083330154418945,4.7083330154418945,4.5833330154418945,4.6875,3654600.0 1986-11-11,4.7291669845581055,4.75,4.625,4.7291669845581055,4032600.0 1986-11-12,4.8333330154418945,4.875,4.75,4.875,6360000.0 1986-11-13,4.6041669845581055,4.9166669845581055,4.6041669845581055,4.8333330154418945,1796400.0 1986-11-14,4.6666669845581055,4.7291669845581055,4.5,4.6041669845581055,2547600.0 1986-11-17,4.6041669845581055,4.6666669845581055,4.5625,4.6041669845581055,4654800.0 1986-11-18,4.4583330154418945,4.6041669845581055,4.4166669845581055,4.4375,6300000.0 1986-11-19,4.5,4.5416669845581055,4.4166669845581055,4.4166669845581055,3967200.0 1986-11-20,4.625,4.7083330154418945,4.5,4.5625,4786800.0 1986-11-21,4.6666669845581055,4.7083330154418945,4.625,4.6666669845581055,5346600.0 1986-11-24,4.7083330154418945,4.7708330154418945,4.6041669845581055,4.6666669845581055,4161600.0 1986-11-25,4.625,4.7291669845581055,4.4583330154418945,4.7291669845581055,4212000.0 1986-11-26,4.6666669845581055,4.7708330154418945,4.5416669845581055,4.6666669845581055,4848600.0 1986-11-28,4.6041669845581055,4.625,4.5416669845581055,4.625,2619600.0 1986-12-01,4.5416669845581055,4.5416669845581055,4.4583330154418945,4.5208330154418945,3014400.0 1986-12-02,4.75,4.75,4.5208330154418945,4.5625,5826000.0 1986-12-03,4.625,4.75,4.5833330154418945,4.75,5386200.0 1986-12-04,4.6666669845581055,4.7291669845581055,4.6041669845581055,4.6666669845581055,6960000.0 1986-12-05,4.5416669845581055,4.7083330154418945,4.5,4.6666669845581055,5204400.0 1986-12-08,4.6041669845581055,4.6041669845581055,4.4166669845581055,4.6041669845581055,3599400.0 1986-12-09,4.5416669845581055,4.625,4.5208330154418945,4.5833330154418945,1834800.0 1986-12-10,4.5625,4.625,4.5,4.5208330154418945,2586000.0 1986-12-11,4.4583330154418945,4.5625,4.4583330154418945,4.5416669845581055,3208800.0 1986-12-12,4.4583330154418945,4.4791669845581055,4.4166669845581055,4.4583330154418945,2707800.0 1986-12-15,4.4166669845581055,4.4791669845581055,4.375,4.4166669845581055,3511200.0 1986-12-16,4.4375,4.4791669845581055,4.375,4.3958330154418945,3988800.0 1986-12-17,4.4375,4.5416669845581055,4.4166669845581055,4.4583330154418945,5362200.0 1986-12-18,4.375,4.4375,4.3333330154418945,4.3958330154418945,3924000.0 1986-12-19,4.5416669845581055,4.5833330154418945,4.3958330154418945,4.4166669845581055,6720000.0 1986-12-22,4.4375,4.4791669845581055,4.375,4.4166669845581055,4306800.0 1986-12-23,4.3333330154418945,4.4583330154418945,4.3125,4.4583330154418945,6420000.0 1986-12-24,4.3125,4.375,4.2916669845581055,4.2916669845581055,2830800.0 1986-12-26,4.375,4.375,4.3125,4.3333330154418945,877800.0 1986-12-29,4.3541669845581055,4.3958330154418945,4.3125,4.375,3649200.0 1986-12-30,4.3333330154418945,4.375,4.2916669845581055,4.3541669845581055,3719400.0 1986-12-31,4.3333330154418945,4.4583330154418945,4.2708330154418945,4.3333330154418945,3431400.0 1987-01-02,4.375,4.4166669845581055,4.3333330154418945,4.375,2317200.0 1987-01-05,4.4791669845581055,4.5,4.3541669845581055,4.375,7740000.0 1987-01-06,4.5208330154418945,4.5833330154418945,4.4791669845581055,4.5,5838000.0 1987-01-07,4.5416669845581055,4.5416669845581055,4.4583330154418945,4.5208330154418945,7320000.0 1987-01-08,4.5625,4.6041669845581055,4.4166669845581055,4.5625,4190400.0 1987-01-09,4.5625,4.5833330154418945,4.5,4.5833330154418945,5360400.0 1987-01-12,4.6458330154418945,4.6875,4.5208330154418945,4.5625,4420200.0 1987-01-13,4.7083330154418945,4.7083330154418945,4.625,4.6666669845581055,6000000.0 1987-01-14,4.8541669845581055,4.875,4.6875,4.7291669845581055,8460000.0 1987-01-15,5.0208330154418945,5.125,4.9583330154418945,5.0,19140000.0 1987-01-16,5.0208330154418945,5.125,5.0208330154418945,5.0416669845581055,10920000.0 1987-01-19,5.2291669845581055,5.25,5.0208330154418945,5.0416669845581055,8520000.0 1987-01-20,5.1041669845581055,5.2291669845581055,5.0833330154418945,5.2291669845581055,8760000.0 1987-01-21,5.1666669845581055,5.25,5.0208330154418945,5.0625,7800000.0 1987-01-22,5.2916669845581055,5.3541669845581055,5.1875,5.2083330154418945,12720000.0 1987-01-23,5.1666669845581055,5.4791669845581055,4.9166669845581055,5.3958330154418945,13440000.0 1987-01-26,5.2083330154418945,5.3333330154418945,5.1666669845581055,5.2083330154418945,3530400.0 1987-01-27,5.3333330154418945,5.3541669845581055,5.1875,5.2916669845581055,6600000.0 1987-01-28,5.2916669845581055,5.3958330154418945,5.2083330154418945,5.2916669845581055,4420800.0 1987-01-29,5.25,5.375,5.1666669845581055,5.3541669845581055,3542400.0 1987-01-30,5.1875,5.2916669845581055,5.0,5.2916669845581055,3461400.0 1987-02-02,5.25,5.2916669845581055,5.1041669845581055,5.125,3664200.0 1987-02-03,5.1666669845581055,5.3333330154418945,5.125,5.3333330154418945,4537800.0 1987-02-04,5.25,5.375,5.1041669845581055,5.1458330154418945,6180000.0 1987-02-05,5.375,5.375,5.2708330154418945,5.3125,6480000.0 1987-02-06,5.25,5.3958330154418945,5.2083330154418945,5.375,5205000.0 1987-02-09,5.1458330154418945,5.2291669845581055,5.125,5.2083330154418945,3804000.0 1987-02-10,5.2083330154418945,5.2083330154418945,5.1041669845581055,5.1875,3779400.0 1987-02-11,5.3333330154418945,5.3333330154418945,5.2291669845581055,5.25,4614600.0 1987-02-12,5.25,5.3958330154418945,5.1875,5.3958330154418945,5389800.0 1987-02-13,5.2083330154418945,5.3125,5.1875,5.3125,6180000.0 1987-02-17,5.3541669845581055,5.3541669845581055,5.1875,5.25,6120000.0 1987-02-18,5.3125,5.4166669845581055,5.2291669845581055,5.4166669845581055,6360000.0 1987-02-19,5.4166669845581055,5.4583330154418945,5.2916669845581055,5.3541669845581055,6240000.0 1987-02-20,5.5625,5.5833330154418945,5.4166669845581055,5.4166669845581055,8760000.0 1987-02-23,5.4375,5.5833330154418945,5.4166669845581055,5.5833330154418945,5020200.0 1987-02-24,5.4791669845581055,5.5416669845581055,5.4583330154418945,5.4791669845581055,3973800.0 1987-02-25,5.5625,5.5833330154418945,5.4583330154418945,5.5208330154418945,3792000.0 1987-02-26,5.5,5.5625,5.4791669845581055,5.5416669845581055,3436800.0 1987-02-27,5.5416669845581055,5.5833330154418945,5.5,5.5625,3786000.0 1987-03-02,5.5208330154418945,5.5833330154418945,5.5208330154418945,5.5625,3178800.0 1987-03-03,5.5,5.5625,5.4583330154418945,5.5416669845581055,3064200.0 1987-03-04,5.6458330154418945,5.6875,5.5,5.5,7740000.0 1987-03-05,5.8125,5.875,5.6666669845581055,5.8333330154418945,9120000.0 1987-03-06,5.8333330154418945,5.8541669845581055,5.7708330154418945,5.8125,5831400.0 1987-03-09,5.6666669845581055,5.7916669845581055,5.625,5.6666669845581055,3638400.0 1987-03-10,5.875,5.9166669845581055,5.6458330154418945,5.6666669845581055,6060000.0 1987-03-11,5.8958330154418945,5.9375,5.7916669845581055,5.9166669845581055,7920000.0 1987-03-12,5.8958330154418945,5.9583330154418945,5.8541669845581055,5.9375,4160400.0 1987-03-13,5.8333330154418945,5.9375,5.8333330154418945,5.9375,2821800.0 1987-03-16,5.7083330154418945,5.8333330154418945,5.6458330154418945,5.8333330154418945,2842800.0 1987-03-17,5.7916669845581055,5.7916669845581055,5.6875,5.7083330154418945,3595200.0 1987-03-18,5.7916669845581055,5.875,5.7083330154418945,5.8125,5527200.0 1987-03-19,5.7916669845581055,5.8125,5.6875,5.8125,2859600.0 1987-03-20,5.8333330154418945,5.9166669845581055,5.7291669845581055,5.8333330154418945,6720000.0 1987-03-23,5.7916669845581055,5.875,5.7708330154418945,5.8541669845581055,5902200.0 1987-03-24,5.875,5.8958330154418945,5.7291669845581055,5.75,15900000.0 1987-03-25,5.8125,5.875,5.7083330154418945,5.8541669845581055,5574000.0 1987-03-26,5.7916669845581055,5.875,5.75,5.7916669845581055,5131800.0 1987-03-27,5.5208330154418945,5.8125,5.4375,5.7916669845581055,7440000.0 1987-03-30,5.4375,5.5,5.3541669845581055,5.3541669845581055,5394000.0 1987-03-31,5.7083330154418945,5.7083330154418945,5.4583330154418945,5.5,6840000.0 1987-04-01,5.5833330154418945,5.75,5.4791669845581055,5.5416669845581055,5722200.0 1987-04-02,5.6041669845581055,5.6458330154418945,5.5625,5.6041669845581055,4215600.0 1987-04-03,5.6875,5.7291669845581055,5.4791669845581055,5.6041669845581055,4498200.0 1987-04-06,5.75,5.7916669845581055,5.5625,5.7291669845581055,6060000.0 1987-04-07,5.6666669845581055,6.0,5.6458330154418945,5.75,7560000.0 1987-04-08,5.6666669845581055,5.7708330154418945,5.5833330154418945,5.75,4740600.0 1987-04-09,5.5,5.6666669845581055,5.4583330154418945,5.6666669845581055,4870800.0 1987-04-10,5.4791669845581055,5.5416669845581055,5.4166669845581055,5.4583330154418945,3233400.0 1987-04-13,5.0833330154418945,5.5,5.0416669845581055,5.4375,6000000.0 1987-04-14,5.1666669845581055,5.25,5.0416669845581055,5.1041669845581055,8760000.0 1987-04-15,5.25,5.3541669845581055,5.1041669845581055,5.3333330154418945,5254800.0 1987-04-16,5.3333330154418945,5.3958330154418945,5.25,5.25,3514800.0 1987-04-20,5.375,5.375,5.2708330154418945,5.3125,3547200.0 1987-04-21,5.4791669845581055,5.5,5.1666669845581055,5.3333330154418945,3945000.0 1987-04-22,5.3125,5.5833330154418945,5.2916669845581055,5.5416669845581055,4177200.0 1987-04-23,5.375,5.4583330154418945,5.2291669845581055,5.3125,2695800.0 1987-04-24,5.2083330154418945,5.3333330154418945,5.1666669845581055,5.2708330154418945,3552600.0 1987-04-27,5.125,5.2291669845581055,5.0208330154418945,5.0833330154418945,5769600.0 1987-04-28,5.25,5.3333330154418945,5.1458330154418945,5.1875,4406400.0 1987-04-29,5.2291669845581055,5.375,5.1875,5.2916669845581055,2954400.0 1987-04-30,5.3333330154418945,5.4791669845581055,5.25,5.2708330154418945,6480000.0 1987-05-01,5.3125,5.375,5.2708330154418945,5.3333330154418945,3370200.0 1987-05-04,5.3958330154418945,5.4166669845581055,5.25,5.3333330154418945,1952400.0 1987-05-05,5.5416669845581055,5.5416669845581055,5.4166669845581055,5.4166669845581055,5026800.0 1987-05-06,5.2916669845581055,5.5416669845581055,5.25,5.5208330154418945,8940000.0 1987-05-07,5.375,5.4375,5.2083330154418945,5.3333330154418945,5977200.0 1987-05-08,5.375,5.4375,5.3333330154418945,5.4166669845581055,3242400.0 1987-05-11,5.2708330154418945,5.5416669845581055,5.2708330154418945,5.4166669845581055,4797000.0 1987-05-12,5.3333330154418945,5.3958330154418945,5.2291669845581055,5.2708330154418945,3375600.0 1987-05-13,5.3541669845581055,5.3958330154418945,5.2916669845581055,5.375,4096800.0 1987-05-14,5.3541669845581055,5.3958330154418945,5.3333330154418945,5.3958330154418945,3711000.0 1987-05-15,5.2291669845581055,5.3125,5.2083330154418945,5.2916669845581055,3331800.0 1987-05-18,5.1458330154418945,5.2083330154418945,5.0416669845581055,5.1666669845581055,3477000.0 1987-05-19,5.0416669845581055,5.2083330154418945,5.0208330154418945,5.1875,3583800.0 1987-05-20,5.2708330154418945,5.2916669845581055,4.9583330154418945,5.0,11280000.0 1987-05-21,5.4375,5.5416669845581055,5.3541669845581055,5.4166669845581055,6300000.0 1987-05-22,5.4791669845581055,5.5833330154418945,5.4375,5.4791669845581055,3304800.0 1987-05-26,5.7083330154418945,5.7083330154418945,5.5625,5.625,9180000.0 1987-05-27,5.6875,5.7708330154418945,5.6666669845581055,5.7083330154418945,5286600.0 1987-05-28,5.7708330154418945,5.7916669845581055,5.6458330154418945,5.6666669845581055,5535600.0 1987-05-29,5.8333330154418945,5.9166669845581055,5.7708330154418945,5.8333330154418945,8280000.0 1987-06-01,5.7708330154418945,5.875,5.6666669845581055,5.7708330154418945,3687000.0 1987-06-02,5.8333330154418945,5.8333330154418945,5.6041669845581055,5.7291669845581055,5846400.0 1987-06-03,5.8958330154418945,5.9583330154418945,5.8125,5.8333330154418945,6120000.0 1987-06-04,5.875,5.9583330154418945,5.8333330154418945,5.9375,6120000.0 1987-06-05,5.9166669845581055,5.9375,5.8333330154418945,5.9375,2968800.0 1987-06-08,6.0625,6.0625,5.8333330154418945,6.0625,5304000.0 1987-06-09,6.0416669845581055,6.1041669845581055,6.0,6.0625,8520000.0 1987-06-10,6.0625,6.125,5.9791669845581055,6.0833330154418945,5452200.0 1987-06-11,6.1041669845581055,6.125,6.0,6.1041669845581055,5728800.0 1987-06-12,6.0833330154418945,6.1666669845581055,6.0833330154418945,6.125,4851600.0 1987-06-15,6.1458330154418945,6.1875,6.1041669845581055,6.125,6840000.0 1987-06-16,6.1458330154418945,6.1666669845581055,6.0833330154418945,6.125,3979800.0 1987-06-17,6.1041669845581055,6.1666669845581055,6.0833330154418945,6.1666669845581055,2785800.0 1987-06-18,6.1666669845581055,6.1666669845581055,6.0416669845581055,6.1041669845581055,2281800.0 1987-06-19,6.1666669845581055,6.1875,6.1041669845581055,6.1458330154418945,5146800.0 1987-06-22,6.2083330154418945,6.2291669845581055,6.1458330154418945,6.1875,3536400.0 1987-06-23,6.125,6.2291669845581055,6.125,6.2291669845581055,4597800.0 1987-06-24,6.0833330154418945,6.1458330154418945,6.0833330154418945,6.1041669845581055,3673200.0 1987-06-25,6.1875,6.1875,6.0833330154418945,6.125,3790200.0 1987-06-26,6.0416669845581055,6.1458330154418945,6.0208330154418945,6.125,2155800.0 1987-06-29,6.0625,6.0625,5.9583330154418945,6.0208330154418945,2677800.0 1987-06-30,6.0,6.0416669845581055,5.9166669845581055,6.0208330154418945,3299400.0 1987-07-01,5.9166669845581055,6.125,5.8958330154418945,5.9166669845581055,2886600.0 1987-07-02,6.0416669845581055,6.0625,5.7083330154418945,5.9583330154418945,2034600.0 1987-07-06,5.9791669845581055,6.0625,5.9791669845581055,6.0416669845581055,3337200.0 1987-07-07,6.0,6.0625,5.9583330154418945,5.9791669845581055,3039600.0 1987-07-08,6.3333330154418945,6.3541669845581055,6.125,6.1666669845581055,10980000.0 1987-07-09,6.3125,6.3541669845581055,6.2916669845581055,6.3333330154418945,6060000.0 1987-07-10,6.3541669845581055,6.375,6.3125,6.3333330154418945,4048200.0 1987-07-13,6.3125,6.3541669845581055,6.2291669845581055,6.3541669845581055,3352800.0 1987-07-14,6.4375,6.4583330154418945,6.2916669845581055,6.3125,5056800.0 1987-07-15,6.3958330154418945,6.4375,6.3333330154418945,6.3541669845581055,4956600.0 1987-07-16,6.4166669845581055,6.4375,6.375,6.3958330154418945,2963400.0 1987-07-17,6.5625,6.625,6.3958330154418945,6.4375,6120000.0 1987-07-20,6.4791669845581055,6.5,6.3541669845581055,6.4791669845581055,7020000.0 1987-07-21,6.3541669845581055,6.5,6.3333330154418945,6.4166669845581055,5076600.0 1987-07-22,6.4583330154418945,6.5,6.3958330154418945,6.4166669845581055,4788000.0 1987-07-23,6.5,6.5208330154418945,6.4375,6.4791669845581055,4649400.0 1987-07-24,6.4375,6.4791669845581055,6.4375,6.4583330154418945,3082200.0 1987-07-27,6.4166669845581055,6.4791669845581055,6.375,6.4583330154418945,2311200.0 1987-07-28,6.4791669845581055,6.4791669845581055,6.4166669845581055,6.4375,3396600.0 1987-07-29,6.5,6.6458330154418945,6.3958330154418945,6.4583330154418945,4830000.0 1987-07-30,6.5416669845581055,6.5416669845581055,6.4166669845581055,6.5,4252800.0 1987-07-31,6.5,6.5625,6.5,6.5208330154418945,2769000.0 1987-08-03,6.3333330154418945,6.5,6.3333330154418945,6.4583330154418945,2923200.0 1987-08-04,6.2291669845581055,6.375,6.2083330154418945,6.3333330154418945,4024200.0 1987-08-05,6.3958330154418945,6.3958330154418945,6.2916669845581055,6.3125,4282800.0 1987-08-06,6.5,6.5416669845581055,6.3958330154418945,6.3958330154418945,3310200.0 1987-08-07,6.5,6.5625,6.4375,6.4583330154418945,3094200.0 1987-08-10,6.5833330154418945,6.5833330154418945,6.5,6.5416669845581055,2857200.0 1987-08-11,6.75,6.75,6.3333330154418945,6.6041669845581055,7200000.0 1987-08-12,6.7708330154418945,6.8333330154418945,6.6875,6.7291669845581055,4726200.0 1987-08-13,6.75,6.8333330154418945,6.7291669845581055,6.75,6300000.0 1987-08-14,6.7916669845581055,6.7916669845581055,6.6458330154418945,6.7083330154418945,3577800.0 1987-08-17,6.7708330154418945,6.8125,6.7291669845581055,6.7916669845581055,3820200.0 1987-08-18,6.7083330154418945,6.7291669845581055,6.5416669845581055,6.7083330154418945,4403400.0 1987-08-19,6.6666669845581055,6.7083330154418945,6.5,6.5833330154418945,5004600.0 1987-08-20,6.75,6.8125,6.6666669845581055,6.7083330154418945,4387200.0 1987-08-21,6.6875,6.7916669845581055,6.6666669845581055,6.7708330154418945,3808800.0 1987-08-24,6.625,6.6875,6.5833330154418945,6.6875,3147600.0 1987-08-25,6.8125,6.9583330154418945,6.6875,6.7083330154418945,4395600.0 1987-08-26,6.9583330154418945,7.0416669845581055,6.8333330154418945,6.875,5586600.0 1987-08-27,6.9583330154418945,7.0416669845581055,6.9166669845581055,6.9791669845581055,3205200.0 1987-08-28,6.7083330154418945,6.8958330154418945,6.7083330154418945,6.875,3114000.0 1987-08-31,6.5,6.7916669845581055,6.5,6.6875,4215000.0 1987-09-01,6.5833330154418945,6.8125,6.5208330154418945,6.6041669845581055,5089800.0 1987-09-02,6.5625,6.7291669845581055,6.5208330154418945,6.5833330154418945,6300000.0 1987-09-03,6.4583330154418945,6.6666669845581055,6.3541669845581055,6.625,7200000.0 1987-09-04,6.3333330154418945,6.4583330154418945,6.2708330154418945,6.3333330154418945,4161000.0 1987-09-08,6.3125,6.3333330154418945,6.0208330154418945,6.2708330154418945,12480000.0 1987-09-09,6.2916669845581055,6.375,6.25,6.3333330154418945,5139000.0 1987-09-10,6.5,6.5416669845581055,6.3541669845581055,6.375,5824200.0 1987-09-11,6.6666669845581055,6.7083330154418945,6.5,6.5,3165600.0 1987-09-14,6.6875,6.75,6.625,6.6666669845581055,3346200.0 1987-09-15,6.4791669845581055,6.7083330154418945,6.4791669845581055,6.7083330154418945,2547000.0 1987-09-16,6.5416669845581055,6.6666669845581055,6.4375,6.5,3528000.0 1987-09-17,6.4375,6.5833330154418945,6.3333330154418945,6.5208330154418945,2590800.0 1987-09-18,6.4583330154418945,6.5416669845581055,6.4166669845581055,6.4791669845581055,3574800.0 1987-09-21,6.3333330154418945,6.8333330154418945,6.3125,6.4791669845581055,3046200.0 1987-09-22,6.5833330154418945,6.625,6.25,6.375,4587000.0 1987-09-23,6.6666669845581055,6.75,6.5,6.5833330154418945,5607600.0 1987-09-24,6.5,6.6875,6.5,6.6458330154418945,3904800.0 1987-09-25,6.3541669845581055,6.5,6.3125,6.4791669845581055,3015600.0 1987-09-28,6.5,6.5416669845581055,6.3541669845581055,6.4166669845581055,4032600.0 1987-09-29,6.5208330154418945,6.5833330154418945,6.4375,6.5833330154418945,3717000.0 1987-09-30,6.625,6.6666669845581055,6.4583330154418945,6.5,3655200.0 1987-10-01,6.6875,6.7083330154418945,6.5833330154418945,6.6041669845581055,2584800.0 1987-10-02,6.75,6.7708330154418945,6.6666669845581055,6.6875,3076800.0 1987-10-05,6.6041669845581055,6.7291669845581055,6.5,6.7291669845581055,2504400.0 1987-10-06,6.2708330154418945,6.5833330154418945,6.25,6.5625,3600000.0 1987-10-07,6.3333330154418945,6.3333330154418945,6.2083330154418945,6.3125,3796800.0 1987-10-08,6.2291669845581055,6.375,6.1875,6.3333330154418945,2727000.0 1987-10-09,6.125,6.2708330154418945,6.125,6.2083330154418945,3597600.0 1987-10-12,6.0625,6.1458330154418945,6.0,6.0833330154418945,3256800.0 1987-10-13,6.375,6.375,6.1041669845581055,6.1666669845581055,3535800.0 1987-10-14,6.1458330154418945,6.3125,6.0416669845581055,6.3125,4789800.0 1987-10-15,6.0,6.1875,5.8125,5.9583330154418945,7560000.0 1987-10-16,5.5416669845581055,6.0833330154418945,5.5,6.0,9157800.0 1987-10-19,5.1666669845581055,5.875,3.5833330154418945,5.0833330154418945,18663000.0 1987-10-20,5.1666669845581055,5.3333330154418945,4.25,5.0,16454400.0 1987-10-21,5.5416669845581055,5.6666669845581055,5.2916669845581055,5.625,10925400.0 1987-10-22,5.375,5.4583330154418945,5.0833330154418945,5.1666669845581055,9303600.0 1987-10-23,5.4791669845581055,5.625,5.2083330154418945,5.25,5460000.0 1987-10-26,4.9375,5.0625,4.9166669845581055,4.9583330154418945,6540000.0 1987-10-27,5.1666669845581055,5.3333330154418945,4.9375,4.9375,4606200.0 1987-10-28,5.2708330154418945,5.4166669845581055,4.8541669845581055,4.9166669845581055,6780000.0 1987-10-29,5.7708330154418945,5.8125,5.25,5.3333330154418945,6960000.0 1987-10-30,5.6458330154418945,5.9583330154418945,5.5833330154418945,5.8333330154418945,6720000.0 1987-11-02,5.7083330154418945,5.75,5.4166669845581055,5.5,3823200.0 1987-11-03,5.4791669845581055,5.5416669845581055,5.0833330154418945,5.5,5979600.0 1987-11-04,5.3333330154418945,5.3958330154418945,5.2083330154418945,5.25,5201400.0 1987-11-05,5.4791669845581055,5.4791669845581055,5.2083330154418945,5.2083330154418945,7440000.0 1987-11-06,5.3333330154418945,5.5,5.2083330154418945,5.3125,4107600.0 1987-11-09,5.125,5.25,5.1041669845581055,5.125,5104800.0 1987-11-10,5.1875,5.2916669845581055,4.9791669845581055,5.0,4407600.0 1987-11-11,5.2291669845581055,5.375,5.1458330154418945,5.2916669845581055,2987400.0 1987-11-12,5.4375,5.5416669845581055,5.3958330154418945,5.5,7020000.0 1987-11-13,5.3333330154418945,5.5208330154418945,5.3333330154418945,5.4791669845581055,3466800.0 1987-11-16,5.3958330154418945,5.6041669845581055,5.3333330154418945,5.3333330154418945,3815400.0 1987-11-17,5.3333330154418945,5.3541669845581055,5.2291669845581055,5.2916669845581055,2454000.0 1987-11-18,5.4583330154418945,5.4583330154418945,5.1666669845581055,5.3333330154418945,2701200.0 1987-11-19,5.3541669845581055,5.4791669845581055,5.2083330154418945,5.4583330154418945,2397000.0 1987-11-20,5.375,5.4166669845581055,5.1666669845581055,5.3125,4082400.0 1987-11-23,5.4375,5.4791669845581055,5.2708330154418945,5.2916669845581055,3735600.0 1987-11-24,5.5833330154418945,5.6666669845581055,5.5416669845581055,5.5625,6060000.0 1987-11-25,5.4791669845581055,5.6041669845581055,5.4791669845581055,5.5833330154418945,1927200.0 1987-11-27,5.4375,5.5416669845581055,5.4166669845581055,5.4583330154418945,1137600.0 1987-11-30,5.1666669845581055,5.3125,5.0833330154418945,5.3125,4641000.0 1987-12-01,5.2291669845581055,5.2708330154418945,5.1458330154418945,5.2708330154418945,2597400.0 1987-12-02,5.3958330154418945,5.4583330154418945,5.25,5.2916669845581055,3103800.0 1987-12-03,5.125,5.3958330154418945,5.0625,5.3333330154418945,2979000.0 1987-12-04,5.1458330154418945,5.2291669845581055,5.0208330154418945,5.0625,4077600.0 1987-12-07,5.1666669845581055,5.1875,5.0833330154418945,5.1041669845581055,3345600.0 1987-12-08,5.2916669845581055,5.2916669845581055,5.125,5.1666669845581055,4264200.0 1987-12-09,5.2708330154418945,5.4166669845581055,5.25,5.2708330154418945,5539800.0 1987-12-10,5.0208330154418945,5.3541669845581055,5.0208330154418945,5.0833330154418945,6720000.0 1987-12-11,5.0625,5.125,5.0,5.0,5173800.0 1987-12-14,5.3541669845581055,5.375,5.0416669845581055,5.0416669845581055,3834000.0 1987-12-15,5.3333330154418945,5.5,5.2916669845581055,5.3958330154418945,4814400.0 1987-12-16,5.3333330154418945,5.3958330154418945,5.2083330154418945,5.3333330154418945,4323600.0 1987-12-17,5.2708330154418945,5.4791669845581055,5.25,5.3541669845581055,3670200.0 1987-12-18,5.4583330154418945,5.5,5.3333330154418945,5.3958330154418945,6060000.0 1987-12-21,5.5416669845581055,5.6041669845581055,5.4583330154418945,5.4583330154418945,4335600.0 1987-12-22,5.625,5.625,5.375,5.5416669845581055,3331200.0 1987-12-23,5.7083330154418945,5.75,5.6458330154418945,5.6458330154418945,3810600.0 1987-12-24,5.6458330154418945,5.7291669845581055,5.6041669845581055,5.7291669845581055,1034400.0 1987-12-28,5.4583330154418945,5.5416669845581055,5.3333330154418945,5.5416669845581055,2038800.0 1987-12-29,5.3541669845581055,5.5,5.3541669845581055,5.4583330154418945,1554000.0 1987-12-30,5.5416669845581055,5.5416669845581055,5.375,5.3958330154418945,1957800.0 1987-12-31,5.5625,5.5833330154418945,5.4166669845581055,5.4583330154418945,2069400.0 1988-01-04,5.7916669845581055,5.8125,5.5416669845581055,5.5625,3759000.0 1988-01-05,5.75,5.9166669845581055,5.6666669845581055,5.8333330154418945,4358400.0 1988-01-06,5.6666669845581055,5.7708330154418945,5.6666669845581055,5.75,2125200.0 1988-01-07,5.75,5.75,5.6041669845581055,5.625,2606400.0 1988-01-08,5.1458330154418945,5.7083330154418945,5.0,5.6666669845581055,3628800.0 1988-01-11,5.4375,5.4375,5.1666669845581055,5.1666669845581055,3529800.0 1988-01-12,5.3333330154418945,5.3958330154418945,5.2083330154418945,5.375,3231000.0 1988-01-13,5.3541669845581055,5.5208330154418945,5.25,5.2708330154418945,2787600.0 1988-01-14,5.3333330154418945,5.3541669845581055,5.2291669845581055,5.3125,2077800.0 1988-01-15,5.6875,5.7083330154418945,5.5,5.5833330154418945,6420000.0 1988-01-18,5.625,5.6666669845581055,5.5416669845581055,5.6666669845581055,2278800.0 1988-01-19,5.5416669845581055,5.625,5.5,5.5416669845581055,1956600.0 1988-01-20,5.3125,5.4583330154418945,5.1875,5.4166669845581055,3529800.0 1988-01-21,5.375,5.3958330154418945,5.2708330154418945,5.375,2701800.0 1988-01-22,5.375,5.4166669845581055,5.3333330154418945,5.3333330154418945,2083200.0 1988-01-25,5.6041669845581055,5.625,5.3125,5.3333330154418945,2859000.0 1988-01-26,5.6041669845581055,5.6666669845581055,5.5208330154418945,5.5416669845581055,1718400.0 1988-01-27,5.4791669845581055,5.6041669845581055,5.4375,5.5625,4097400.0 1988-01-28,5.5416669845581055,5.6041669845581055,5.4791669845581055,5.5,2080200.0 1988-01-29,5.5833330154418945,5.6041669845581055,5.5208330154418945,5.5625,3060000.0 1988-02-01,5.4791669845581055,5.6666669845581055,5.4375,5.6041669845581055,2481600.0 1988-02-02,5.7083330154418945,5.75,5.4791669845581055,5.4791669845581055,5457000.0 1988-02-03,5.6458330154418945,5.8125,5.625,5.6666669845581055,5348400.0 1988-02-04,5.6875,5.7083330154418945,5.625,5.6666669845581055,2738400.0 1988-02-05,5.6458330154418945,5.7291669845581055,5.5416669845581055,5.6666669845581055,3711600.0 1988-02-08,5.625,5.6458330154418945,5.5208330154418945,5.625,2932800.0 1988-02-09,5.6875,5.6875,5.5833330154418945,5.625,2530800.0 1988-02-10,5.7916669845581055,5.8125,5.625,5.6458330154418945,4766400.0 1988-02-11,5.8125,5.8125,5.7291669845581055,5.7708330154418945,3456000.0 1988-02-12,5.7916669845581055,5.8333330154418945,5.7083330154418945,5.8125,3591000.0 1988-02-16,5.875,5.8958330154418945,5.75,5.7708330154418945,3582600.0 1988-02-17,5.875,5.9583330154418945,5.8541669845581055,5.9166669845581055,5482200.0 1988-02-18,5.8125,5.875,5.7291669845581055,5.8541669845581055,4504800.0 1988-02-19,5.8958330154418945,5.8958330154418945,5.7291669845581055,5.75,2818200.0 1988-02-22,5.9166669845581055,5.9791669845581055,5.7708330154418945,5.8541669845581055,4668000.0 1988-02-23,5.8958330154418945,5.9375,5.8333330154418945,5.875,2564400.0 1988-02-24,5.8333330154418945,5.9166669845581055,5.7916669845581055,5.8333330154418945,3795000.0 1988-02-25,5.75,5.9375,5.75,5.7916669845581055,4246200.0 1988-02-26,5.7916669845581055,5.9166669845581055,5.7083330154418945,5.7291669845581055,2071200.0 1988-02-29,5.9166669845581055,5.9583330154418945,5.7291669845581055,5.7291669845581055,4137600.0 1988-03-01,5.9166669845581055,5.9375,5.875,5.8958330154418945,4230000.0 1988-03-02,5.8958330154418945,5.9791669845581055,5.8541669845581055,5.9166669845581055,3907200.0 1988-03-03,5.8958330154418945,5.9166669845581055,5.8125,5.8333330154418945,3540600.0 1988-03-04,5.8958330154418945,5.8958330154418945,5.8333330154418945,5.8333330154418945,2229600.0 1988-03-07,5.8541669845581055,5.875,5.7916669845581055,5.8541669845581055,2067600.0 1988-03-08,5.875,5.9166669845581055,5.8125,5.8125,2676000.0 1988-03-09,5.7916669845581055,5.8958330154418945,5.7708330154418945,5.875,2762400.0 1988-03-10,5.7083330154418945,5.8333330154418945,5.6666669845581055,5.7916669845581055,4230000.0 1988-03-11,5.7291669845581055,5.7291669845581055,5.625,5.6666669845581055,2299200.0 1988-03-14,5.875,5.875,5.6875,5.75,3276000.0 1988-03-15,5.8541669845581055,5.875,5.7916669845581055,5.8333330154418945,1902000.0 1988-03-16,5.8958330154418945,5.8958330154418945,5.7916669845581055,5.875,2345400.0 1988-03-17,5.9166669845581055,5.9375,5.7083330154418945,5.9166669845581055,2934600.0 1988-03-18,5.8333330154418945,5.9375,5.8333330154418945,5.9166669845581055,6300000.0 1988-03-21,5.7291669845581055,5.7708330154418945,5.6666669845581055,5.7708330154418945,4278000.0 1988-03-22,5.7916669845581055,5.7916669845581055,5.6666669845581055,5.75,5009400.0 1988-03-23,5.8333330154418945,5.875,5.8125,5.8333330154418945,5565600.0 1988-03-24,5.7916669845581055,5.8125,5.6875,5.7916669845581055,4515600.0 1988-03-25,5.6875,5.8125,5.6875,5.75,3652200.0 1988-03-28,5.7291669845581055,5.7291669845581055,5.625,5.6458330154418945,4238400.0 1988-03-29,5.8333330154418945,5.8541669845581055,5.7916669845581055,5.8333330154418945,2844000.0 1988-03-30,5.8333330154418945,5.9375,5.8333330154418945,5.8541669845581055,4326600.0 1988-03-31,5.8333330154418945,5.8541669845581055,5.7708330154418945,5.7916669845581055,2575200.0 1988-04-04,5.7291669845581055,5.7916669845581055,5.7083330154418945,5.7916669845581055,7115400.0 1988-04-05,5.7916669845581055,5.8125,5.7083330154418945,5.7291669845581055,3103200.0 1988-04-06,6.0208330154418945,6.0208330154418945,5.8125,5.8333330154418945,6780000.0 1988-04-07,6.0416669845581055,6.0625,6.0,6.0625,4425600.0 1988-04-08,6.0833330154418945,6.125,6.0208330154418945,6.0833330154418945,2931000.0 1988-04-11,6.125,6.1458330154418945,6.0625,6.125,3535200.0 1988-04-12,6.125,6.125,6.0625,6.1041669845581055,2598000.0 1988-04-13,6.125,6.125,6.0625,6.0833330154418945,1954200.0 1988-04-14,5.8333330154418945,6.0833330154418945,5.7916669845581055,6.0,4315200.0 1988-04-15,5.8541669845581055,5.8541669845581055,5.7708330154418945,5.8333330154418945,4125600.0 1988-04-18,5.7291669845581055,5.8333330154418945,5.7083330154418945,5.8125,3439200.0 1988-04-19,5.625,5.8125,5.625,5.7291669845581055,3009000.0 1988-04-20,5.5833330154418945,5.6458330154418945,5.5625,5.5625,2428800.0 1988-04-21,5.6041669845581055,5.7083330154418945,5.5416669845581055,5.6458330154418945,3789000.0 1988-04-22,5.7708330154418945,5.7916669845581055,5.6041669845581055,5.6041669845581055,2060400.0 1988-04-25,5.9375,5.9375,5.7916669845581055,5.7916669845581055,2881200.0 1988-04-26,6.0208330154418945,6.0625,5.9166669845581055,5.9375,5571000.0 1988-04-27,6.0,6.0625,5.9375,6.0,4801800.0 1988-04-28,5.8958330154418945,6.0,5.875,6.0,2286600.0 1988-04-29,5.7916669845581055,5.875,5.75,5.8541669845581055,3019800.0 1988-05-02,5.8541669845581055,5.875,5.7916669845581055,5.8333330154418945,1339200.0 1988-05-03,5.8333330154418945,5.875,5.8125,5.8333330154418945,1939200.0 1988-05-04,5.75,5.8541669845581055,5.75,5.8333330154418945,1948200.0 1988-05-05,5.7291669845581055,5.7708330154418945,5.6666669845581055,5.7291669845581055,2989200.0 1988-05-06,5.6041669845581055,5.75,5.5833330154418945,5.7083330154418945,2133600.0 1988-05-09,5.6041669845581055,5.6666669845581055,5.5625,5.6041669845581055,2355000.0 1988-05-10,5.6041669845581055,5.6458330154418945,5.5625,5.5833330154418945,2414400.0 1988-05-11,5.5625,5.6041669845581055,5.5208330154418945,5.5833330154418945,3477600.0 1988-05-12,5.6458330154418945,5.6458330154418945,5.5625,5.5833330154418945,3008400.0 1988-05-13,5.75,5.7708330154418945,5.625,5.625,3520200.0 1988-05-16,5.7708330154418945,5.7916669845581055,5.75,5.75,1350000.0 1988-05-17,5.6666669845581055,5.7916669845581055,5.6666669845581055,5.7916669845581055,2101200.0 1988-05-18,5.5833330154418945,5.7291669845581055,5.5208330154418945,5.6875,2506200.0 1988-05-19,5.6458330154418945,5.6458330154418945,5.4583330154418945,5.5208330154418945,3525000.0 1988-05-20,5.6041669845581055,5.6666669845581055,5.5833330154418945,5.6458330154418945,2566800.0 1988-05-23,5.5416669845581055,5.6041669845581055,5.5416669845581055,5.6041669845581055,1588200.0 1988-05-24,5.625,5.6666669845581055,5.5625,5.5625,3262800.0 1988-05-25,5.7083330154418945,5.7083330154418945,5.625,5.625,2890800.0 1988-05-26,5.75,5.7916669845581055,5.6666669845581055,5.6875,2067600.0 1988-05-27,5.75,5.7916669845581055,5.6875,5.7083330154418945,2353800.0 1988-05-31,6.0416669845581055,6.0416669845581055,5.7083330154418945,5.7083330154418945,3992400.0 1988-06-01,6.2291669845581055,6.2916669845581055,6.0,6.0,7500000.0 1988-06-02,6.1458330154418945,6.2083330154418945,6.125,6.1875,6000000.0 1988-06-03,6.2291669845581055,6.2291669845581055,6.0625,6.125,2747400.0 1988-06-06,6.1666669845581055,6.1875,6.1041669845581055,6.1875,3867600.0 1988-06-07,6.0833330154418945,6.1458330154418945,6.0,6.125,7560000.0 1988-06-08,6.25,6.25,6.0416669845581055,6.0416669845581055,5929800.0 1988-06-09,6.1875,6.25,6.125,6.25,2966400.0 1988-06-10,6.1666669845581055,6.2291669845581055,6.0416669845581055,6.125,3100200.0 1988-06-13,6.2291669845581055,6.25,6.1666669845581055,6.2083330154418945,2386200.0 1988-06-14,6.25,6.3333330154418945,6.1666669845581055,6.3125,6060000.0 1988-06-15,6.2291669845581055,6.25,6.1666669845581055,6.2083330154418945,4410000.0 1988-06-16,5.9791669845581055,6.125,5.9375,6.125,3774000.0 1988-06-17,6.0208330154418945,6.0208330154418945,5.9166669845581055,5.9583330154418945,6919200.0 1988-06-20,5.9583330154418945,5.9791669845581055,5.9166669845581055,5.9375,2496000.0 1988-06-21,6.0208330154418945,6.0416669845581055,5.9166669845581055,5.9583330154418945,2525400.0 1988-06-22,6.125,6.2708330154418945,6.1041669845581055,6.1666669845581055,4869600.0 1988-06-23,6.1041669845581055,6.125,6.0416669845581055,6.1041669845581055,2059800.0 1988-06-24,6.2083330154418945,6.2083330154418945,6.1041669845581055,6.125,3130800.0 1988-06-27,6.0625,6.2083330154418945,6.0625,6.2083330154418945,2578200.0 1988-06-28,6.1875,6.2291669845581055,6.0833330154418945,6.1041669845581055,2284800.0 1988-06-29,6.1666669845581055,6.2708330154418945,6.125,6.1875,2713200.0 1988-06-30,6.2083330154418945,6.2291669845581055,6.1458330154418945,6.1666669845581055,2300400.0 1988-07-01,6.1458330154418945,6.25,6.0833330154418945,6.2291669845581055,2219400.0 1988-07-05,6.1666669845581055,6.1666669845581055,6.1041669845581055,6.1041669845581055,1716600.0 1988-07-06,5.9583330154418945,6.1666669845581055,5.9166669845581055,6.1666669845581055,3496200.0 1988-07-07,6.0,6.0416669845581055,5.8958330154418945,5.9791669845581055,2701800.0 1988-07-08,5.9791669845581055,6.0208330154418945,5.9375,5.9583330154418945,2035200.0 1988-07-11,6.0,6.0416669845581055,5.9375,5.9791669845581055,1646400.0 1988-07-12,5.9583330154418945,6.0208330154418945,5.9166669845581055,6.0208330154418945,3092400.0 1988-07-13,5.9375,5.9583330154418945,5.8958330154418945,5.9375,5736000.0 1988-07-14,5.9583330154418945,5.9791669845581055,5.9166669845581055,5.9166669845581055,1890000.0 1988-07-15,6.0,6.0208330154418945,5.9375,5.9583330154418945,3390000.0 1988-07-18,5.9791669845581055,6.0,5.8958330154418945,5.9791669845581055,1902600.0 1988-07-19,5.9583330154418945,6.0,5.9166669845581055,5.9583330154418945,1995000.0 1988-07-20,5.9375,6.0,5.9166669845581055,5.9583330154418945,2652600.0 1988-07-21,5.7291669845581055,5.875,5.6875,5.8541669845581055,5802000.0 1988-07-22,5.75,5.75,5.5833330154418945,5.7083330154418945,4716600.0 1988-07-25,5.7291669845581055,5.75,5.6666669845581055,5.7083330154418945,1692600.0 1988-07-26,5.8333330154418945,5.8541669845581055,5.7291669845581055,5.7291669845581055,1627200.0 1988-07-27,5.6666669845581055,5.8541669845581055,5.6458330154418945,5.8541669845581055,2202600.0 1988-07-28,5.8333330154418945,5.8333330154418945,5.6666669845581055,5.7083330154418945,4563600.0 1988-07-29,6.0208330154418945,6.0208330154418945,5.8333330154418945,5.8333330154418945,4830000.0 1988-08-01,6.0416669845581055,6.0625,5.9583330154418945,6.0208330154418945,1939800.0 1988-08-02,6.0208330154418945,6.1041669845581055,6.0208330154418945,6.0833330154418945,3778800.0 1988-08-03,6.0833330154418945,6.1041669845581055,5.9791669845581055,6.0208330154418945,2548800.0 1988-08-04,6.0416669845581055,6.1041669845581055,6.0,6.0833330154418945,2149800.0 1988-08-05,5.9791669845581055,6.0416669845581055,5.9166669845581055,6.0,1177800.0 1988-08-08,6.0,6.0208330154418945,5.8541669845581055,5.9583330154418945,2829000.0 1988-08-09,5.9583330154418945,5.9791669845581055,5.8541669845581055,5.9791669845581055,2574000.0 1988-08-10,5.7916669845581055,5.9375,5.7916669845581055,5.9166669845581055,2908200.0 1988-08-11,5.8541669845581055,5.8541669845581055,5.7291669845581055,5.7916669845581055,2080800.0 1988-08-12,5.8125,5.8333330154418945,5.7291669845581055,5.8125,2310600.0 1988-08-15,5.7708330154418945,5.8125,5.7291669845581055,5.7708330154418945,1258200.0 1988-08-16,5.8125,5.875,5.7291669845581055,5.7291669845581055,3270600.0 1988-08-17,5.8958330154418945,5.9166669845581055,5.8125,5.8541669845581055,2737800.0 1988-08-18,5.9375,6.0,5.875,5.9166669845581055,2793600.0 1988-08-19,5.875,5.9375,5.8541669845581055,5.9166669845581055,2923800.0 1988-08-22,5.7916669845581055,5.8541669845581055,5.7708330154418945,5.8333330154418945,2091600.0 1988-08-23,5.7291669845581055,5.7916669845581055,5.6875,5.7708330154418945,2636400.0 1988-08-24,5.8958330154418945,5.8958330154418945,5.7083330154418945,5.7291669845581055,4870200.0 1988-08-25,5.7916669845581055,5.8541669845581055,5.75,5.8541669845581055,1535400.0 1988-08-26,5.8541669845581055,5.9166669845581055,5.8125,5.8541669845581055,1479600.0 1988-08-29,6.0,6.0625,5.8333330154418945,5.8333330154418945,2974200.0 1988-08-30,5.9791669845581055,6.0416669845581055,5.9375,6.0208330154418945,2145600.0 1988-08-31,5.9791669845581055,6.0625,5.9583330154418945,6.0208330154418945,1732800.0 1988-09-01,5.8958330154418945,5.9583330154418945,5.8125,5.9375,2025000.0 1988-09-02,6.0833330154418945,6.0833330154418945,5.9375,5.9375,4944600.0 1988-09-06,6.2291669845581055,6.2291669845581055,6.0833330154418945,6.1458330154418945,3689400.0 1988-09-07,6.2083330154418945,6.25,6.1458330154418945,6.1458330154418945,2664600.0 1988-09-08,6.2916669845581055,6.3125,6.1875,6.2083330154418945,4138800.0 1988-09-09,6.2083330154418945,6.3125,6.2083330154418945,6.2708330154418945,5177400.0 1988-09-12,6.25,6.2916669845581055,6.1875,6.25,2028600.0 1988-09-13,6.2083330154418945,6.2916669845581055,6.1875,6.2291669845581055,3405000.0 1988-09-14,6.1458330154418945,6.25,6.1458330154418945,6.2083330154418945,3636000.0 1988-09-15,6.1875,6.25,6.1666669845581055,6.1666669845581055,2727600.0 1988-09-16,6.3333330154418945,6.3333330154418945,6.1666669845581055,6.1666669845581055,4145400.0 1988-09-19,6.25,6.2916669845581055,6.1875,6.2708330154418945,1615200.0 1988-09-20,6.3333330154418945,6.3541669845581055,6.25,6.2916669845581055,2728200.0 1988-09-21,6.4166669845581055,6.4166669845581055,6.2916669845581055,6.2916669845581055,2844000.0 1988-09-22,6.3541669845581055,6.4166669845581055,6.3333330154418945,6.3958330154418945,2107800.0 1988-09-23,6.4166669845581055,6.4166669845581055,6.2708330154418945,6.2916669845581055,2848800.0 1988-09-26,6.3333330154418945,6.4166669845581055,6.3333330154418945,6.375,1503000.0 1988-09-27,6.3125,6.3333330154418945,6.2708330154418945,6.2916669845581055,1260000.0 1988-09-28,6.375,6.375,6.3125,6.3125,1635000.0 1988-09-29,6.4583330154418945,6.4791669845581055,6.3333330154418945,6.3541669845581055,4135800.0 1988-09-30,6.5416669845581055,6.5833330154418945,6.4166669845581055,6.4166669845581055,5078400.0 1988-10-03,6.5,6.5,6.4375,6.5,2330400.0 1988-10-04,6.4166669845581055,6.5208330154418945,6.4166669845581055,6.5,2335200.0 1988-10-05,6.4583330154418945,6.5,6.3958330154418945,6.4375,1938000.0 1988-10-06,6.4375,6.5,6.4166669845581055,6.4583330154418945,2200800.0 1988-10-07,6.6666669845581055,6.8125,6.4583330154418945,6.4791669845581055,6622200.0 1988-10-10,6.6041669845581055,6.625,6.5625,6.6041669845581055,1699200.0 1988-10-11,6.5416669845581055,6.5833330154418945,6.5,6.5416669845581055,2539200.0 1988-10-12,6.3333330154418945,6.4583330154418945,6.3333330154418945,6.4375,3741600.0 1988-10-13,6.5,6.5416669845581055,6.3333330154418945,6.3333330154418945,3519000.0 1988-10-14,6.5833330154418945,6.6458330154418945,6.5416669845581055,6.5625,2769600.0 1988-10-17,6.6458330154418945,6.6458330154418945,6.4583330154418945,6.6041669845581055,2603400.0 1988-10-18,6.7708330154418945,6.7708330154418945,6.6666669845581055,6.7083330154418945,5374800.0 1988-10-19,6.6875,6.7916669845581055,6.625,6.7708330154418945,5119200.0 1988-10-20,6.8333330154418945,6.8333330154418945,6.6666669845581055,6.7083330154418945,5370600.0 1988-10-21,6.8333330154418945,6.8333330154418945,6.75,6.7708330154418945,5487000.0 1988-10-24,7.2083330154418945,7.2083330154418945,6.7916669845581055,6.8333330154418945,9266400.0 1988-10-25,7.1041669845581055,7.2708330154418945,7.0833330154418945,7.25,7771800.0 1988-10-26,6.9791669845581055,7.125,6.9166669845581055,7.1041669845581055,7678200.0 1988-10-27,6.7916669845581055,6.9375,6.7291669845581055,6.9375,3906000.0 1988-10-28,6.75,6.875,6.7083330154418945,6.7708330154418945,3008400.0 1988-10-31,6.9166669845581055,6.9166669845581055,6.7291669845581055,6.75,2464200.0 1988-11-01,6.8541669845581055,6.9166669845581055,6.7916669845581055,6.9166669845581055,2088600.0 1988-11-02,6.8125,6.8958330154418945,6.7708330154418945,6.875,3250800.0 1988-11-03,6.875,6.9583330154418945,6.75,6.7708330154418945,3096000.0 1988-11-04,6.7708330154418945,6.8958330154418945,6.7708330154418945,6.7916669845581055,3601200.0 1988-11-07,6.6458330154418945,6.7291669845581055,6.625,6.7083330154418945,2647800.0 1988-11-08,6.7083330154418945,6.7291669845581055,6.6875,6.7083330154418945,2269200.0 1988-11-09,6.6875,6.7291669845581055,6.6041669845581055,6.6875,2986200.0 1988-11-10,6.7291669845581055,6.75,6.625,6.6458330154418945,1859400.0 1988-11-11,6.5208330154418945,6.6875,6.4791669845581055,6.6458330154418945,2143800.0 1988-11-14,6.6041669845581055,6.6041669845581055,6.4583330154418945,6.5625,3169200.0 1988-11-15,6.7083330154418945,6.7708330154418945,6.5833330154418945,6.5833330154418945,3598800.0 1988-11-16,6.4791669845581055,6.7083330154418945,6.4583330154418945,6.6666669845581055,3994800.0 1988-11-17,6.5,6.5625,6.4375,6.5416669845581055,3745200.0 1988-11-18,6.5833330154418945,6.625,6.5,6.5416669845581055,3682200.0 1988-11-21,6.6041669845581055,6.625,6.4791669845581055,6.5416669845581055,2746800.0 1988-11-22,6.625,6.6666669845581055,6.5208330154418945,6.5416669845581055,3370800.0 1988-11-23,6.6666669845581055,6.6666669845581055,6.5625,6.6458330154418945,3606000.0 1988-11-25,6.5625,6.625,6.5208330154418945,6.6041669845581055,1818600.0 1988-11-28,6.5,6.5625,6.4166669845581055,6.5208330154418945,2366400.0 1988-11-29,6.6666669845581055,6.6875,6.4791669845581055,6.4791669845581055,4622400.0 1988-11-30,6.8125,6.8125,6.625,6.6458330154418945,4317000.0 1988-12-01,6.4791669845581055,6.8125,6.4583330154418945,6.8125,10277400.0 1988-12-02,6.4375,6.5208330154418945,6.3958330154418945,6.5,5084400.0 1988-12-05,6.4791669845581055,6.5416669845581055,6.2708330154418945,6.375,6139200.0 1988-12-06,6.4375,6.5,6.4166669845581055,6.4791669845581055,4168800.0 1988-12-07,6.5625,6.5833330154418945,6.4583330154418945,6.4791669845581055,5450400.0 1988-12-08,6.5625,6.5833330154418945,6.5,6.5,3070800.0 1988-12-09,6.625,6.6666669845581055,6.5625,6.5625,4001400.0 1988-12-12,6.5416669845581055,6.6666669845581055,6.5208330154418945,6.625,2764800.0 1988-12-13,6.5,6.5416669845581055,6.4166669845581055,6.5,3231600.0 1988-12-14,6.5,6.5,6.4166669845581055,6.4375,2385000.0 1988-12-15,6.5,6.5,6.4583330154418945,6.4583330154418945,2130000.0 1988-12-16,6.4583330154418945,6.5208330154418945,6.4166669845581055,6.4791669845581055,7840800.0 1988-12-19,6.5416669845581055,6.5625,6.4375,6.4583330154418945,3031200.0 1988-12-20,6.5833330154418945,6.625,6.5416669845581055,6.5416669845581055,6819600.0 1988-12-21,6.6041669845581055,6.625,6.5625,6.5833330154418945,5982000.0 1988-12-22,6.5833330154418945,6.625,6.5416669845581055,6.6041669845581055,4276200.0 1988-12-23,6.6041669845581055,6.625,6.5833330154418945,6.6041669845581055,1096800.0 1988-12-27,6.5416669845581055,6.625,6.5208330154418945,6.6041669845581055,4059000.0 1988-12-28,6.5,6.5625,6.4791669845581055,6.5416669845581055,2452800.0 1988-12-29,6.6458330154418945,6.6666669845581055,6.5,6.5,7229400.0 1988-12-30,6.5833330154418945,6.6666669845581055,6.5625,6.6666669845581055,2670600.0 1989-01-03,6.5833330154418945,6.6041669845581055,6.4583330154418945,6.5833330154418945,3011400.0 1989-01-04,6.6458330154418945,6.6458330154418945,6.5208330154418945,6.5416669845581055,2776800.0 1989-01-05,6.625,6.7083330154418945,6.6041669845581055,6.6875,6148800.0 1989-01-06,6.5833330154418945,6.6666669845581055,6.5833330154418945,6.625,3555000.0 1989-01-09,6.5625,6.6458330154418945,6.5416669845581055,6.5833330154418945,2995800.0 1989-01-10,6.5416669845581055,6.5625,6.5,6.5416669845581055,1828200.0 1989-01-11,6.5625,6.5625,6.5208330154418945,6.5416669845581055,2713200.0 1989-01-12,6.5833330154418945,6.625,6.5416669845581055,6.5625,4402800.0 1989-01-13,6.4583330154418945,6.6458330154418945,6.4375,6.6041669845581055,5958600.0 1989-01-16,6.4583330154418945,6.4791669845581055,6.3958330154418945,6.4791669845581055,3946200.0 1989-01-17,6.5416669845581055,6.5416669845581055,6.4583330154418945,6.4791669845581055,3746400.0 1989-01-18,6.4791669845581055,6.4791669845581055,6.4583330154418945,6.4791669845581055,5054400.0 1989-01-19,6.3958330154418945,6.4791669845581055,6.3541669845581055,6.4583330154418945,4839600.0 1989-01-20,6.3125,6.3958330154418945,6.3125,6.3541669845581055,3765600.0 1989-01-23,6.3125,6.375,6.2916669845581055,6.3541669845581055,3684000.0 1989-01-24,6.4166669845581055,6.4166669845581055,6.3125,6.3333330154418945,4674000.0 1989-01-25,6.375,6.4375,6.375,6.4166669845581055,3616800.0 1989-01-26,6.4583330154418945,6.5,6.375,6.4166669845581055,3558000.0 1989-01-27,6.5208330154418945,6.5833330154418945,6.4791669845581055,6.4791669845581055,9496800.0 1989-01-30,6.5625,6.5833330154418945,6.4791669845581055,6.5416669845581055,5860800.0 1989-01-31,6.7916669845581055,6.8541669845581055,6.5625,6.5833330154418945,9258600.0 1989-02-01,6.7083330154418945,6.7708330154418945,6.6666669845581055,6.75,6368400.0 1989-02-02,6.7083330154418945,6.7291669845581055,6.6666669845581055,6.7083330154418945,3216600.0 1989-02-03,6.7083330154418945,6.7291669845581055,6.6458330154418945,6.6666669845581055,2612400.0 1989-02-06,6.6875,6.7291669845581055,6.6458330154418945,6.7083330154418945,2019000.0 1989-02-07,6.8541669845581055,6.875,6.7083330154418945,6.7083330154418945,5741400.0 1989-02-08,6.875,6.9166669845581055,6.7708330154418945,6.9166669845581055,4021800.0 1989-02-09,6.75,6.8958330154418945,6.7291669845581055,6.8333330154418945,3049800.0 1989-02-10,6.625,6.7291669845581055,6.625,6.6875,2631600.0 1989-02-13,6.6458330154418945,6.6458330154418945,6.5416669845581055,6.5833330154418945,3099600.0 1989-02-14,6.6458330154418945,6.6875,6.6041669845581055,6.6666669845581055,2964600.0 1989-02-15,6.6666669845581055,6.6875,6.625,6.6458330154418945,2337000.0 1989-02-16,6.75,6.7708330154418945,6.6875,6.7083330154418945,2919600.0 1989-02-17,6.875,6.8958330154418945,6.7291669845581055,6.7291669845581055,4195200.0 1989-02-21,6.8333330154418945,6.9166669845581055,6.7916669845581055,6.8958330154418945,3215400.0 1989-02-22,6.5833330154418945,6.8333330154418945,6.5833330154418945,6.7916669845581055,3749400.0 1989-02-23,6.6666669845581055,6.6875,6.5833330154418945,6.6041669845581055,2344800.0 1989-02-24,6.5,6.7083330154418945,6.5,6.7083330154418945,3223800.0 1989-02-27,6.6041669845581055,6.6041669845581055,6.5,6.5208330154418945,2220000.0 1989-02-28,6.6666669845581055,6.6875,6.5833330154418945,6.6041669845581055,4993800.0 1989-03-01,6.7083330154418945,6.8125,6.6666669845581055,6.7291669845581055,4108200.0 1989-03-02,6.75,6.7916669845581055,6.6875,6.6875,4134000.0 1989-03-03,6.7708330154418945,6.7708330154418945,6.7083330154418945,6.75,1786200.0 1989-03-06,6.8958330154418945,6.8958330154418945,6.7083330154418945,6.7291669845581055,3592200.0 1989-03-07,6.7708330154418945,6.8958330154418945,6.75,6.8958330154418945,3483600.0 1989-03-08,6.75,6.8541669845581055,6.7291669845581055,6.7708330154418945,4317000.0 1989-03-09,6.6875,6.7291669845581055,6.6666669845581055,6.7083330154418945,2075400.0 1989-03-10,6.8333330154418945,6.9166669845581055,6.6458330154418945,6.6458330154418945,4492800.0 1989-03-13,6.9375,6.9791669845581055,6.8125,6.8125,4218600.0 1989-03-14,7.0,7.0,6.9166669845581055,7.0,5191800.0 1989-03-15,7.2083330154418945,7.2291669845581055,7.0416669845581055,7.0625,7257000.0 1989-03-16,7.3333330154418945,7.3541669845581055,7.25,7.25,8423400.0 1989-03-17,7.1041669845581055,7.2708330154418945,7.0416669845581055,7.2708330154418945,8035200.0 1989-03-20,7.0,7.1041669845581055,6.9583330154418945,7.0625,2788200.0 1989-03-21,7.125,7.1458330154418945,7.0416669845581055,7.1041669845581055,2434200.0 1989-03-22,7.25,7.25,7.1458330154418945,7.1458330154418945,2998200.0 1989-03-23,7.25,7.3333330154418945,7.1875,7.2708330154418945,2619600.0 1989-03-27,7.2083330154418945,7.2291669845581055,7.1041669845581055,7.2083330154418945,1812000.0 1989-03-28,7.2291669845581055,7.3333330154418945,7.2291669845581055,7.2291669845581055,5553600.0 1989-03-29,7.2916669845581055,7.3333330154418945,7.2291669845581055,7.25,4596600.0 1989-03-30,7.3541669845581055,7.375,7.2916669845581055,7.3333330154418945,4008600.0 1989-03-31,7.4166669845581055,7.4166669845581055,7.3333330154418945,7.3541669845581055,3041400.0 1989-04-03,7.4791669845581055,7.4791669845581055,7.3541669845581055,7.3958330154418945,3444000.0 1989-04-04,7.4166669845581055,7.5416669845581055,7.3958330154418945,7.4791669845581055,6076800.0 1989-04-05,7.4791669845581055,7.4791669845581055,7.4166669845581055,7.4375,2719800.0 1989-04-06,7.4583330154418945,7.4583330154418945,7.4166669845581055,7.4375,2463600.0 1989-04-07,7.4375,7.4791669845581055,7.4166669845581055,7.4375,5515200.0 1989-04-10,7.4166669845581055,7.4583330154418945,7.3958330154418945,7.4583330154418945,2374200.0 1989-04-11,7.4166669845581055,7.4375,7.375,7.4166669845581055,3006000.0 1989-04-12,7.4166669845581055,7.4583330154418945,7.4166669845581055,7.4166669845581055,2948400.0 1989-04-13,7.4375,7.4583330154418945,7.375,7.4166669845581055,3267000.0 1989-04-14,7.6458330154418945,7.6458330154418945,7.5,7.5,7959000.0 1989-04-17,7.625,7.6458330154418945,7.6041669845581055,7.625,2806800.0 1989-04-18,7.75,7.7708330154418945,7.6666669845581055,7.6666669845581055,5007000.0 1989-04-19,7.75,7.7708330154418945,7.6666669845581055,7.7083330154418945,3793800.0 1989-04-20,7.6666669845581055,7.7708330154418945,7.6458330154418945,7.75,4016400.0 1989-04-21,7.7708330154418945,7.7708330154418945,7.6666669845581055,7.7083330154418945,3163200.0 1989-04-24,7.7916669845581055,7.7916669845581055,7.7083330154418945,7.7291669845581055,2045400.0 1989-04-25,7.7708330154418945,7.8541669845581055,7.7708330154418945,7.7708330154418945,4877400.0 1989-04-26,7.75,7.8125,7.7291669845581055,7.7916669845581055,3007200.0 1989-04-27,7.8125,7.9166669845581055,7.7083330154418945,7.75,5596800.0 1989-04-28,7.9375,7.9375,7.8333330154418945,7.8541669845581055,2821200.0 1989-05-01,8.041666984558105,8.041666984558105,7.8958330154418945,7.9166669845581055,3267600.0 1989-05-02,8.229166984558105,8.3125,8.104166984558105,8.125,8815800.0 1989-05-03,8.333333015441895,8.375,8.291666984558105,8.333333015441895,5753400.0 1989-05-04,8.291666984558105,8.333333015441895,8.229166984558105,8.333333015441895,4176000.0 1989-05-05,8.25,8.333333015441895,8.208333015441895,8.3125,6427800.0 1989-05-08,8.145833015441895,8.3125,8.125,8.229166984558105,2972400.0 1989-05-09,8.020833015441895,8.1875,8.0,8.145833015441895,4319400.0 1989-05-10,8.125,8.125,8.0,8.041666984558105,3179400.0 1989-05-11,8.354166984558105,8.354166984558105,8.104166984558105,8.166666984558105,4128600.0 1989-05-12,8.770833015441895,8.770833015441895,8.479166984558105,8.5,6562200.0 1989-05-15,8.75,8.791666984558105,8.604166984558105,8.791666984558105,3987600.0 1989-05-16,8.6875,8.75,8.625,8.708333015441895,3597600.0 1989-05-17,8.958333015441895,9.041666984558105,8.708333015441895,8.729166984558105,5728200.0 1989-05-18,8.916666984558105,8.979166984558105,8.875,8.875,4084800.0 1989-05-19,8.9375,9.0,8.916666984558105,8.916666984558105,4760400.0 1989-05-22,8.9375,9.041666984558105,8.875,9.0,4116600.0 1989-05-23,8.708333015441895,8.916666984558105,8.708333015441895,8.875,4485600.0 1989-05-24,8.583333015441895,8.6875,8.520833015441895,8.6875,3895200.0 1989-05-25,8.729166984558105,8.729166984558105,8.5625,8.583333015441895,3391200.0 1989-05-26,8.916666984558105,8.916666984558105,8.708333015441895,8.729166984558105,3051600.0 1989-05-30,8.770833015441895,8.979166984558105,8.666666984558105,8.9375,2658600.0 1989-05-31,9.020833015441895,9.041666984558105,8.791666984558105,8.791666984558105,4014600.0 1989-06-01,9.0625,9.083333015441895,8.979166984558105,9.0,5379000.0 1989-06-02,9.166666984558105,9.1875,9.083333015441895,9.145833015441895,5779200.0 1989-06-05,9.125,9.208333015441895,9.125,9.166666984558105,3151800.0 1989-06-06,9.041666984558105,9.166666984558105,8.875,9.166666984558105,4096200.0 1989-06-07,9.041666984558105,9.104166984558105,8.979166984558105,9.0625,4109400.0 1989-06-08,8.916666984558105,9.020833015441895,8.875,9.0,4386600.0 1989-06-09,8.895833015441895,8.916666984558105,8.833333015441895,8.895833015441895,3238800.0 1989-06-12,8.833333015441895,8.895833015441895,8.8125,8.875,2216400.0 1989-06-13,8.645833015441895,8.770833015441895,8.604166984558105,8.75,2785800.0 1989-06-14,8.833333015441895,8.833333015441895,8.708333015441895,8.75,3025800.0 1989-06-15,8.666666984558105,8.791666984558105,8.583333015441895,8.791666984558105,2439600.0 1989-06-16,8.625,8.666666984558105,8.541666984558105,8.645833015441895,5178600.0 1989-06-19,8.5625,8.6875,8.520833015441895,8.583333015441895,2548800.0 1989-06-20,8.708333015441895,8.708333015441895,8.625,8.6875,4031400.0 1989-06-21,8.833333015441895,8.875,8.75,8.75,2666400.0 1989-06-22,8.916666984558105,8.916666984558105,8.791666984558105,8.791666984558105,2676600.0 1989-06-23,9.208333015441895,9.208333015441895,8.958333015441895,8.979166984558105,5280600.0 1989-06-26,9.270833015441895,9.270833015441895,9.166666984558105,9.1875,3487800.0 1989-06-27,9.4375,9.4375,9.25,9.25,4116600.0 1989-06-28,9.375,9.416666984558105,9.270833015441895,9.416666984558105,3302400.0 1989-06-29,8.979166984558105,9.333333015441895,8.979166984558105,9.333333015441895,3456000.0 1989-06-30,8.875,9.0,8.708333015441895,8.979166984558105,4211400.0 1989-07-03,8.854166984558105,8.895833015441895,8.75,8.854166984558105,1990200.0 1989-07-05,8.770833015441895,8.875,8.6875,8.854166984558105,5113800.0 1989-07-06,8.895833015441895,8.9375,8.770833015441895,8.770833015441895,3889800.0 1989-07-07,9.208333015441895,9.229166984558105,8.895833015441895,8.9375,3156600.0 1989-07-10,9.125,9.208333015441895,9.083333015441895,9.208333015441895,1471200.0 1989-07-11,9.270833015441895,9.375,9.208333015441895,9.229166984558105,4344000.0 1989-07-12,9.25,9.291666984558105,9.1875,9.270833015441895,1944600.0 1989-07-13,9.25,9.291666984558105,9.208333015441895,9.270833015441895,2232000.0 1989-07-14,9.25,9.291666984558105,9.041666984558105,9.291666984558105,3585000.0 1989-07-17,9.291666984558105,9.3125,9.1875,9.291666984558105,3006000.0 1989-07-18,9.1875,9.270833015441895,9.166666984558105,9.25,2165400.0 1989-07-19,9.520833015441895,9.541666984558105,9.1875,9.1875,6703800.0 1989-07-20,9.666666984558105,9.875,9.520833015441895,9.541666984558105,5935800.0 1989-07-21,9.770833015441895,9.833333015441895,9.645833015441895,9.666666984558105,4741200.0 1989-07-24,9.541666984558105,9.729166984558105,9.520833015441895,9.729166984558105,2732400.0 1989-07-25,9.583333015441895,9.6875,9.520833015441895,9.520833015441895,3893400.0 1989-07-26,9.833333015441895,9.833333015441895,9.625,9.666666984558105,5250000.0 1989-07-27,10.020833015441895,10.083333015441895,9.916666984558105,9.979166984558105,4341000.0 1989-07-28,10.0,10.041666984558105,9.9375,10.041666984558105,2415000.0 1989-07-31,10.354166984558105,10.354166984558105,9.979166984558105,10.041666984558105,3632400.0 1989-08-01,10.083333015441895,10.395833015441895,10.041666984558105,10.3125,5005200.0 1989-08-02,10.208333015441895,10.208333015441895,10.041666984558105,10.166666984558105,2742000.0 1989-08-03,10.041666984558105,10.25,10.0,10.208333015441895,2187000.0 1989-08-04,9.791666984558105,9.958333015441895,9.75,9.895833015441895,4993200.0 1989-08-07,9.979166984558105,9.979166984558105,9.770833015441895,9.8125,6379800.0 1989-08-08,9.9375,9.979166984558105,9.895833015441895,9.958333015441895,3178800.0 1989-08-09,9.833333015441895,10.0,9.708333015441895,9.895833015441895,3953400.0 1989-08-10,9.791666984558105,9.875,9.604166984558105,9.770833015441895,4905000.0 1989-08-11,9.770833015441895,9.958333015441895,9.75,9.958333015441895,5439600.0 1989-08-14,9.666666984558105,9.729166984558105,9.625,9.729166984558105,3955800.0 1989-08-15,9.604166984558105,9.6875,9.583333015441895,9.625,2458800.0 1989-08-16,9.770833015441895,9.833333015441895,9.604166984558105,9.604166984558105,3715800.0 1989-08-17,9.625,9.8125,9.479166984558105,9.75,5055600.0 1989-08-18,9.666666984558105,9.6875,9.520833015441895,9.604166984558105,5401800.0 1989-08-21,9.541666984558105,9.75,9.520833015441895,9.6875,2433600.0 1989-08-22,9.666666984558105,9.6875,9.520833015441895,9.520833015441895,4452000.0 1989-08-23,9.9375,9.9375,9.708333015441895,9.708333015441895,3268200.0 1989-08-24,10.166666984558105,10.166666984558105,9.979166984558105,10.0,5721000.0 1989-08-25,10.041666984558105,10.229166984558105,10.020833015441895,10.145833015441895,3454200.0 1989-08-28,10.0625,10.0625,9.875,9.875,1980000.0 1989-08-29,9.916666984558105,10.041666984558105,9.916666984558105,10.020833015441895,1496400.0 1989-08-30,10.041666984558105,10.0625,9.875,9.958333015441895,2442600.0 1989-08-31,9.833333015441895,9.979166984558105,9.8125,9.958333015441895,5541600.0 1989-09-01,9.75,9.854166984558105,9.708333015441895,9.833333015441895,4415400.0 1989-09-05,9.604166984558105,9.770833015441895,9.583333015441895,9.666666984558105,5207400.0 1989-09-06,9.5,9.625,9.4375,9.604166984558105,4935600.0 1989-09-07,9.479166984558105,9.520833015441895,9.375,9.5,3475800.0 1989-09-08,9.375,9.479166984558105,9.270833015441895,9.479166984558105,3511800.0 1989-09-11,9.375,9.416666984558105,9.291666984558105,9.375,2842800.0 1989-09-12,9.520833015441895,9.520833015441895,9.354166984558105,9.375,2517000.0 1989-09-13,9.416666984558105,9.604166984558105,9.416666984558105,9.520833015441895,3641400.0 1989-09-14,9.395833015441895,9.4375,9.291666984558105,9.375,3120000.0 1989-09-15,9.4375,9.458333015441895,9.270833015441895,9.416666984558105,5991600.0 1989-09-18,9.354166984558105,9.4375,9.3125,9.4375,2351400.0 1989-09-19,9.5,9.583333015441895,9.479166984558105,9.583333015441895,2404800.0 1989-09-20,9.354166984558105,9.520833015441895,9.354166984558105,9.5,2536200.0 1989-09-21,9.333333015441895,9.416666984558105,9.270833015441895,9.416666984558105,3405600.0 1989-09-22,9.416666984558105,9.416666984558105,9.1875,9.25,2238000.0 1989-09-25,9.333333015441895,9.4375,9.291666984558105,9.416666984558105,2105400.0 1989-09-26,9.333333015441895,9.416666984558105,9.333333015441895,9.375,4188600.0 1989-09-27,9.604166984558105,9.625,9.3125,9.333333015441895,3690000.0 1989-09-28,9.833333015441895,9.833333015441895,9.541666984558105,9.625,5291400.0 1989-09-29,9.8125,9.9375,9.729166984558105,9.833333015441895,2656800.0 1989-10-02,9.895833015441895,9.895833015441895,9.75,9.770833015441895,3036000.0 1989-10-03,10.166666984558105,10.166666984558105,9.916666984558105,9.979166984558105,4867200.0 1989-10-04,10.145833015441895,10.1875,10.083333015441895,10.166666984558105,3372600.0 1989-10-05,10.083333015441895,10.166666984558105,10.020833015441895,10.145833015441895,3522600.0 1989-10-06,10.104166984558105,10.166666984558105,9.958333015441895,10.166666984558105,2764800.0 1989-10-09,10.0,10.125,9.958333015441895,10.104166984558105,1896600.0 1989-10-10,10.041666984558105,10.0625,9.958333015441895,10.041666984558105,1834200.0 1989-10-11,10.0,10.041666984558105,9.9375,10.020833015441895,2723400.0 1989-10-12,9.9375,10.020833015441895,9.916666984558105,10.0,1914600.0 1989-10-13,9.0,9.9375,8.979166984558105,9.9375,4708800.0 1989-10-16,9.520833015441895,10.229166984558105,9.0,9.041666984558105,10152000.0 1989-10-17,9.75,9.791666984558105,9.4375,9.520833015441895,5857200.0 1989-10-18,9.958333015441895,9.979166984558105,9.645833015441895,9.708333015441895,3458400.0 1989-10-19,10.104166984558105,10.1875,9.979166984558105,9.979166984558105,5338800.0 1989-10-20,10.083333015441895,10.1875,10.0625,10.166666984558105,3573000.0 1989-10-23,10.145833015441895,10.166666984558105,10.020833015441895,10.0625,3048000.0 1989-10-24,10.104166984558105,10.229166984558105,9.75,10.166666984558105,5128800.0 1989-10-25,10.229166984558105,10.354166984558105,10.083333015441895,10.104166984558105,5531400.0 1989-10-26,10.0625,10.270833015441895,10.0625,10.25,3600000.0 1989-10-27,9.958333015441895,10.0625,9.916666984558105,10.020833015441895,2734200.0 1989-10-30,9.979166984558105,10.0,9.875,9.875,2188800.0 1989-10-31,10.333333015441895,10.354166984558105,10.041666984558105,10.083333015441895,3136200.0 1989-11-01,10.25,10.333333015441895,10.125,10.270833015441895,2386200.0 1989-11-02,10.125,10.1875,10.0625,10.166666984558105,2178000.0 1989-11-03,10.083333015441895,10.1875,10.041666984558105,10.083333015441895,1432200.0 1989-11-06,9.9375,10.104166984558105,9.916666984558105,10.083333015441895,2676600.0 1989-11-07,9.9375,9.979166984558105,9.895833015441895,9.958333015441895,3149400.0 1989-11-08,10.166666984558105,10.208333015441895,10.041666984558105,10.0625,4361400.0 1989-11-09,10.125,10.166666984558105,10.083333015441895,10.125,1989600.0 1989-11-10,10.104166984558105,10.145833015441895,10.041666984558105,10.083333015441895,2085600.0 1989-11-13,10.166666984558105,10.166666984558105,10.083333015441895,10.145833015441895,2407800.0 1989-11-14,10.145833015441895,10.1875,10.125,10.166666984558105,1909800.0 1989-11-15,10.291666984558105,10.291666984558105,10.083333015441895,10.125,2040600.0 1989-11-16,10.416666984558105,10.4375,10.208333015441895,10.25,2973600.0 1989-11-17,10.4375,10.458333015441895,10.3125,10.333333015441895,3703200.0 1989-11-20,10.416666984558105,10.479166984558105,10.375,10.395833015441895,2479800.0 1989-11-21,10.458333015441895,10.5625,10.333333015441895,10.4375,4315800.0 1989-11-22,10.6875,10.708333015441895,10.458333015441895,10.458333015441895,4614000.0 1989-11-24,10.791666984558105,10.875,10.645833015441895,10.666666984558105,3312000.0 1989-11-27,10.6875,10.8125,10.6875,10.729166984558105,2494800.0 1989-11-28,10.604166984558105,10.6875,10.5625,10.666666984558105,2625000.0 1989-11-29,10.354166984558105,10.5625,10.333333015441895,10.541666984558105,1701000.0 1989-11-30,10.583333015441895,10.604166984558105,10.375,10.395833015441895,1699800.0 1989-12-01,10.729166984558105,10.833333015441895,10.625,10.645833015441895,3518400.0 1989-12-04,10.6875,10.729166984558105,10.645833015441895,10.666666984558105,1871400.0 1989-12-05,10.5625,10.708333015441895,10.5,10.6875,1603200.0 1989-12-06,10.416666984558105,10.583333015441895,10.354166984558105,10.520833015441895,2279400.0 1989-12-07,10.416666984558105,10.458333015441895,10.354166984558105,10.416666984558105,1592400.0 1989-12-08,10.666666984558105,10.666666984558105,10.479166984558105,10.479166984558105,2251200.0 1989-12-11,10.708333015441895,10.770833015441895,10.625,10.666666984558105,3445200.0 1989-12-12,10.875,10.875,10.708333015441895,10.770833015441895,2983800.0 1989-12-13,10.875,10.979166984558105,10.833333015441895,10.916666984558105,3914400.0 1989-12-14,10.729166984558105,10.854166984558105,10.708333015441895,10.791666984558105,2226000.0 1989-12-15,10.791666984558105,10.854166984558105,10.666666984558105,10.8125,5702400.0 1989-12-18,10.5625,10.833333015441895,10.479166984558105,10.791666984558105,3532200.0 1989-12-19,10.416666984558105,10.5625,10.3125,10.5625,3286800.0 1989-12-20,10.395833015441895,10.479166984558105,10.208333015441895,10.416666984558105,3847200.0 1989-12-21,10.291666984558105,10.375,10.166666984558105,10.3125,6531600.0 1989-12-22,10.458333015441895,10.458333015441895,10.25,10.25,2247600.0 1989-12-26,10.4375,10.479166984558105,10.375,10.4375,676800.0 1989-12-27,10.479166984558105,10.520833015441895,10.4375,10.458333015441895,1642200.0 1989-12-28,10.5,10.541666984558105,10.458333015441895,10.479166984558105,1268400.0 1989-12-29,10.666666984558105,10.666666984558105,10.520833015441895,10.541666984558105,1690800.0 1990-01-02,10.708333015441895,10.708333015441895,10.479166984558105,10.666666984558105,3188400.0 1990-01-03,10.604166984558105,10.770833015441895,10.583333015441895,10.75,3421800.0 1990-01-04,10.5,10.5625,10.333333015441895,10.5625,2751600.0 1990-01-05,10.354166984558105,10.5,10.270833015441895,10.4375,3455400.0 1990-01-08,10.541666984558105,10.5625,10.291666984558105,10.333333015441895,2490600.0 1990-01-09,10.395833015441895,10.5625,10.333333015441895,10.5,2119800.0 1990-01-10,10.125,10.395833015441895,10.0625,10.333333015441895,3191400.0 1990-01-11,10.041666984558105,10.208333015441895,10.020833015441895,10.125,4051200.0 1990-01-12,9.791666984558105,9.9375,9.770833015441895,9.875,6385200.0 1990-01-15,9.604166984558105,9.770833015441895,9.604166984558105,9.75,4678800.0 1990-01-16,9.958333015441895,9.958333015441895,9.541666984558105,9.5625,4903800.0 1990-01-17,9.958333015441895,10.0625,9.791666984558105,9.895833015441895,5371200.0 1990-01-18,9.875,9.958333015441895,9.791666984558105,9.916666984558105,3810000.0 1990-01-19,10.0,10.020833015441895,9.916666984558105,9.958333015441895,2952000.0 1990-01-22,9.770833015441895,10.083333015441895,9.729166984558105,10.0,3025200.0 1990-01-23,9.770833015441895,9.895833015441895,9.6875,9.791666984558105,3675600.0 1990-01-24,9.729166984558105,9.791666984558105,9.479166984558105,9.708333015441895,5203800.0 1990-01-25,9.541666984558105,9.791666984558105,9.520833015441895,9.770833015441895,2653800.0 1990-01-26,9.333333015441895,9.583333015441895,9.0,9.541666984558105,5928000.0 1990-01-29,9.416666984558105,9.458333015441895,9.229166984558105,9.375,4386600.0 1990-01-30,9.375,9.5,9.291666984558105,9.416666984558105,4039800.0 1990-01-31,9.583333015441895,9.583333015441895,9.4375,9.458333015441895,4065000.0 1990-02-01,9.708333015441895,9.708333015441895,9.583333015441895,9.583333015441895,2954400.0 1990-02-02,9.791666984558105,9.875,9.666666984558105,9.666666984558105,2424000.0 1990-02-05,9.729166984558105,9.791666984558105,9.666666984558105,9.770833015441895,2225400.0 1990-02-06,9.895833015441895,9.916666984558105,9.729166984558105,9.75,3270000.0 1990-02-07,9.916666984558105,9.958333015441895,9.791666984558105,9.791666984558105,4332600.0 1990-02-08,10.0,10.083333015441895,9.958333015441895,10.0,5133000.0 1990-02-09,10.041666984558105,10.083333015441895,9.958333015441895,10.0,2628600.0 1990-02-12,10.020833015441895,10.0625,10.0,10.020833015441895,1996200.0 1990-02-13,9.791666984558105,10.0,9.770833015441895,9.979166984558105,4217400.0 1990-02-14,9.8125,9.875,9.770833015441895,9.791666984558105,2660400.0 1990-02-15,9.895833015441895,9.895833015441895,9.770833015441895,9.791666984558105,2427600.0 1990-02-16,9.833333015441895,9.979166984558105,9.833333015441895,9.895833015441895,2871000.0 1990-02-20,9.666666984558105,9.729166984558105,9.583333015441895,9.708333015441895,2303400.0 1990-02-21,9.5,9.625,9.458333015441895,9.541666984558105,4482000.0 1990-02-22,9.4375,9.604166984558105,9.395833015441895,9.458333015441895,4706400.0 1990-02-23,9.458333015441895,9.541666984558105,9.354166984558105,9.354166984558105,2362800.0 1990-02-26,9.541666984558105,9.541666984558105,9.395833015441895,9.416666984558105,4060200.0 1990-02-27,9.645833015441895,9.729166984558105,9.4375,9.458333015441895,3374400.0 1990-02-28,9.75,9.8125,9.625,9.645833015441895,4620600.0 1990-03-01,9.625,9.75,9.625,9.708333015441895,3512400.0 1990-03-02,9.479166984558105,9.666666984558105,9.479166984558105,9.625,11029800.0 1990-03-05,9.4375,9.5,9.416666984558105,9.458333015441895,5386800.0 1990-03-06,9.5625,9.5625,9.458333015441895,9.458333015441895,4900800.0 1990-03-07,9.708333015441895,9.708333015441895,9.583333015441895,9.583333015441895,2929200.0 1990-03-08,9.895833015441895,10.0,9.708333015441895,9.708333015441895,4893600.0 1990-03-09,9.770833015441895,9.958333015441895,9.75,9.854166984558105,3667800.0 1990-03-12,9.958333015441895,9.958333015441895,9.729166984558105,9.729166984558105,2365800.0 1990-03-13,9.895833015441895,9.9375,9.875,9.875,2217600.0 1990-03-14,9.854166984558105,9.9375,9.8125,9.833333015441895,3876000.0 1990-03-15,9.895833015441895,9.958333015441895,9.854166984558105,9.875,1514400.0 1990-03-16,10.020833015441895,10.020833015441895,9.895833015441895,9.958333015441895,4829400.0 1990-03-19,10.291666984558105,10.291666984558105,9.9375,9.979166984558105,3322200.0 1990-03-20,10.25,10.395833015441895,10.208333015441895,10.291666984558105,5760600.0 1990-03-21,10.25,10.354166984558105,10.229166984558105,10.333333015441895,3134400.0 1990-03-22,10.104166984558105,10.291666984558105,10.041666984558105,10.1875,3966000.0 1990-03-23,10.270833015441895,10.3125,10.125,10.1875,3261000.0 1990-03-26,10.416666984558105,10.520833015441895,10.333333015441895,10.333333015441895,3586800.0 1990-03-27,10.583333015441895,10.583333015441895,10.375,10.395833015441895,2196600.0 1990-03-28,10.645833015441895,10.6875,10.458333015441895,10.583333015441895,2477400.0 1990-03-29,10.541666984558105,10.645833015441895,10.458333015441895,10.604166984558105,2488800.0 1990-03-30,10.4375,10.520833015441895,10.375,10.479166984558105,2844600.0 1990-04-02,10.479166984558105,10.479166984558105,10.291666984558105,10.3125,2460600.0 1990-04-03,10.666666984558105,10.6875,10.541666984558105,10.5625,4237800.0 1990-04-04,10.583333015441895,10.708333015441895,10.520833015441895,10.6875,3068400.0 1990-04-05,10.625,10.729166984558105,10.541666984558105,10.541666984558105,3883200.0 1990-04-06,10.833333015441895,10.833333015441895,10.6875,10.75,4411200.0 1990-04-09,11.083333015441895,11.125,10.791666984558105,10.833333015441895,4654200.0 1990-04-10,11.0625,11.083333015441895,10.979166984558105,11.0,2980200.0 1990-04-11,11.125,11.1875,11.0625,11.083333015441895,3576000.0 1990-04-12,11.270833015441895,11.333333015441895,11.125,11.125,4008000.0 1990-04-16,11.291666984558105,11.354166984558105,11.229166984558105,11.3125,3636000.0 1990-04-17,11.291666984558105,11.416666984558105,11.1875,11.25,4425600.0 1990-04-18,11.0625,11.333333015441895,11.0625,11.291666984558105,3304200.0 1990-04-19,10.916666984558105,11.041666984558105,10.875,10.875,3908400.0 1990-04-20,10.895833015441895,10.958333015441895,10.791666984558105,10.895833015441895,3790200.0 1990-04-23,10.833333015441895,10.875,10.791666984558105,10.833333015441895,2682600.0 1990-04-24,10.833333015441895,10.895833015441895,10.708333015441895,10.854166984558105,2420400.0 1990-04-25,10.791666984558105,10.8125,10.729166984558105,10.770833015441895,2001600.0 1990-04-26,10.854166984558105,10.916666984558105,10.770833015441895,10.833333015441895,2372400.0 1990-04-27,10.75,10.916666984558105,10.6875,10.875,2106000.0 1990-04-30,11.041666984558105,11.083333015441895,10.708333015441895,10.75,3144600.0 1990-05-01,10.958333015441895,11.208333015441895,10.9375,11.1875,6626400.0 1990-05-02,11.145833015441895,11.145833015441895,10.979166984558105,11.0,3903000.0 1990-05-03,11.25,11.291666984558105,11.166666984558105,11.25,2848200.0 1990-05-04,11.375,11.416666984558105,11.291666984558105,11.3125,3889200.0 1990-05-07,11.3125,11.395833015441895,11.270833015441895,11.354166984558105,3499200.0 1990-05-08,11.291666984558105,11.333333015441895,11.208333015441895,11.291666984558105,2013600.0 1990-05-09,11.1875,11.291666984558105,11.083333015441895,11.291666984558105,3303600.0 1990-05-10,11.229166984558105,11.270833015441895,11.083333015441895,11.145833015441895,3960000.0 1990-05-11,11.604166984558105,11.604166984558105,11.25,11.291666984558105,5478000.0 1990-05-14,11.5625,11.729166984558105,11.479166984558105,11.541666984558105,5386200.0 1990-05-15,11.458333015441895,11.541666984558105,11.416666984558105,11.479166984558105,2728800.0 1990-05-16,11.416666984558105,11.5,11.354166984558105,11.5,3133200.0 1990-05-17,11.5,11.583333015441895,11.458333015441895,11.479166984558105,4522800.0 1990-05-18,11.5625,11.583333015441895,11.4375,11.5,3423600.0 1990-05-21,11.833333015441895,11.875,11.541666984558105,11.604166984558105,2689800.0 1990-05-22,11.833333015441895,12.0,11.708333015441895,11.958333015441895,3049200.0 1990-05-23,11.979166984558105,11.979166984558105,11.729166984558105,11.791666984558105,2338800.0 1990-05-24,11.916666984558105,12.104166984558105,11.916666984558105,12.0,2296800.0 1990-05-25,11.708333015441895,11.895833015441895,11.708333015441895,11.833333015441895,1841400.0 1990-05-29,11.979166984558105,12.0,11.75,11.75,2172000.0 1990-05-30,12.1875,12.229166984558105,12.0,12.0,5032800.0 1990-05-31,12.3125,12.395833015441895,12.145833015441895,12.166666984558105,2850000.0 1990-06-01,12.5,12.5,12.3125,12.416666984558105,3777600.0 1990-06-04,12.666666984558105,12.75,12.354166984558105,12.416666984558105,3526800.0 1990-06-05,12.625,12.770833015441895,12.541666984558105,12.708333015441895,3747000.0 1990-06-06,12.479166984558105,12.583333015441895,12.416666984558105,12.583333015441895,3156600.0 1990-06-07,12.354166984558105,12.5625,12.333333015441895,12.5625,3491400.0 1990-06-08,12.1875,12.375,12.0,12.333333015441895,3258000.0 1990-06-11,12.166666984558105,12.291666984558105,12.125,12.1875,3247200.0 1990-06-12,12.375,12.375,12.125,12.270833015441895,4535400.0 1990-06-13,12.375,12.520833015441895,12.3125,12.395833015441895,4562400.0 1990-06-14,12.354166984558105,12.479166984558105,12.291666984558105,12.395833015441895,2958600.0 1990-06-15,12.333333015441895,12.333333015441895,12.1875,12.1875,3757800.0 1990-06-18,12.229166984558105,12.375,12.229166984558105,12.333333015441895,2441400.0 1990-06-19,12.375,12.395833015441895,12.229166984558105,12.229166984558105,3186600.0 1990-06-20,12.479166984558105,12.479166984558105,12.354166984558105,12.416666984558105,3001800.0 1990-06-21,12.541666984558105,12.5625,12.416666984558105,12.5,2204400.0 1990-06-22,12.5,12.791666984558105,12.5,12.625,3159000.0 1990-06-25,12.354166984558105,12.583333015441895,12.333333015441895,12.5625,2148600.0 1990-06-26,12.583333015441895,12.6875,12.416666984558105,12.458333015441895,3417000.0 1990-06-27,12.75,12.833333015441895,12.666666984558105,12.666666984558105,4814400.0 1990-06-28,13.0,13.0,12.791666984558105,12.8125,3330000.0 1990-06-29,12.9375,13.041666984558105,12.916666984558105,13.0,2423400.0 1990-07-02,12.979166984558105,12.979166984558105,12.875,12.895833015441895,1742400.0 1990-07-03,13.125,13.1875,13.020833015441895,13.0625,2590200.0 1990-07-05,12.958333015441895,13.104166984558105,12.958333015441895,13.041666984558105,2259000.0 1990-07-06,13.3125,13.333333015441895,12.9375,12.979166984558105,3820800.0 1990-07-09,13.145833015441895,13.375,13.145833015441895,13.3125,2806800.0 1990-07-10,13.104166984558105,13.25,13.083333015441895,13.166666984558105,2507400.0 1990-07-11,13.333333015441895,13.333333015441895,13.104166984558105,13.166666984558105,3061800.0 1990-07-12,13.333333015441895,13.354166984558105,13.229166984558105,13.333333015441895,3529800.0 1990-07-13,13.520833015441895,13.645833015441895,13.354166984558105,13.375,6924000.0 1990-07-16,13.6875,13.75,13.541666984558105,13.541666984558105,2949000.0 1990-07-17,13.833333015441895,13.875,13.604166984558105,13.708333015441895,3929400.0 1990-07-18,13.645833015441895,13.916666984558105,13.645833015441895,13.770833015441895,3597600.0 1990-07-19,13.75,13.75,13.5,13.666666984558105,3200400.0 1990-07-20,13.5,13.75,13.5,13.729166984558105,2837400.0 1990-07-23,13.0625,13.354166984558105,12.833333015441895,13.333333015441895,4776000.0 1990-07-24,13.083333015441895,13.208333015441895,12.895833015441895,13.083333015441895,5067000.0 1990-07-25,13.0625,13.083333015441895,12.979166984558105,13.041666984558105,3004800.0 1990-07-26,13.291666984558105,13.4375,13.0,13.083333015441895,4509000.0 1990-07-27,13.229166984558105,13.4375,13.166666984558105,13.3125,5084400.0 1990-07-30,12.958333015441895,13.0625,12.833333015441895,13.0,5275200.0 1990-07-31,12.833333015441895,12.958333015441895,12.75,12.9375,4367400.0 1990-08-01,12.854166984558105,12.916666984558105,12.770833015441895,12.833333015441895,4466400.0 1990-08-02,12.666666984558105,12.75,12.5,12.666666984558105,6517200.0 1990-08-03,12.6875,12.708333015441895,12.020833015441895,12.5,8950200.0 1990-08-06,12.041666984558105,12.166666984558105,11.875,11.875,8236200.0 1990-08-07,12.145833015441895,12.25,12.0625,12.208333015441895,6847200.0 1990-08-08,12.541666984558105,12.583333015441895,12.166666984558105,12.166666984558105,5500800.0 1990-08-09,12.770833015441895,12.791666984558105,12.520833015441895,12.541666984558105,2993400.0 1990-08-10,12.666666984558105,12.75,12.583333015441895,12.666666984558105,3678600.0 1990-08-13,12.75,12.791666984558105,12.375,12.5,3733800.0 1990-08-14,12.916666984558105,13.0,12.6875,12.6875,2706600.0 1990-08-15,13.145833015441895,13.166666984558105,13.0625,13.083333015441895,3406200.0 1990-08-16,12.541666984558105,13.020833015441895,12.541666984558105,13.0,2990400.0 1990-08-17,12.208333015441895,12.416666984558105,11.916666984558105,12.375,8923800.0 1990-08-20,12.208333015441895,12.333333015441895,12.104166984558105,12.125,4605000.0 1990-08-21,11.75,12.041666984558105,11.5,12.0,8136000.0 1990-08-22,11.333333015441895,11.916666984558105,11.333333015441895,11.875,5058600.0 1990-08-23,10.979166984558105,11.1875,10.875,11.083333015441895,7626000.0 1990-08-24,11.625,11.666666984558105,11.0625,11.104166984558105,5920800.0 1990-08-27,12.166666984558105,12.333333015441895,12.0,12.0,4897200.0 1990-08-28,12.1875,12.3125,12.104166984558105,12.104166984558105,3072000.0 1990-08-29,12.520833015441895,12.541666984558105,12.125,12.125,3988200.0 1990-08-30,12.229166984558105,12.458333015441895,12.1875,12.416666984558105,2668800.0 1990-08-31,12.520833015441895,12.520833015441895,12.145833015441895,12.208333015441895,2390400.0 1990-09-04,12.416666984558105,12.416666984558105,12.125,12.291666984558105,2203200.0 1990-09-05,12.625,12.75,12.375,12.5,2469200.0 1990-09-06,12.25,12.9375,12.125,12.5625,3151800.0 1990-09-07,12.625,12.75,12.25,12.4375,2816200.0 1990-09-10,12.4375,12.875,12.25,12.8125,2625200.0 1990-09-11,12.5625,12.625,12.125,12.5,3085400.0 1990-09-12,12.75,12.75,12.4375,12.5625,2869200.0 1990-09-13,12.5,12.75,12.375,12.75,1868600.0 1990-09-14,12.375,12.4375,12.125,12.375,2125800.0 1990-09-17,12.125,12.25,12.0,12.125,2411400.0 1990-09-18,11.9375,12.0,11.6875,11.875,3803200.0 1990-09-19,11.6875,12.125,11.5625,12.0625,3609000.0 1990-09-20,11.375,11.5625,11.0625,11.5,5273400.0 1990-09-21,11.125,11.6875,10.9375,11.1875,6668600.0 1990-09-24,10.8125,10.9375,10.5625,10.9375,4026400.0 1990-09-25,11.0,11.0625,10.625,10.8125,3439600.0 1990-09-26,11.0,11.0625,10.6875,11.0,3355400.0 1990-09-27,11.0625,11.25,10.8125,11.125,3596800.0 1990-09-28,11.5,11.5,10.5,10.6875,4181400.0 1990-10-01,12.3125,12.375,11.5625,11.5625,6042800.0 1990-10-02,12.25,12.75,12.25,12.5625,4179800.0 1990-10-03,12.0625,12.4375,12.0625,12.3125,2002600.0 1990-10-04,12.375,12.4375,11.8125,12.0,2765200.0 1990-10-05,12.125,12.5,11.75,11.875,2794400.0 1990-10-08,12.1875,12.3125,12.125,12.25,1404600.0 1990-10-09,11.5,12.125,11.5,11.9375,2440800.0 1990-10-10,11.5,12.1875,11.25,11.5625,2428200.0 1990-10-11,11.3125,11.625,11.125,11.5625,3129000.0 1990-10-12,11.875,12.0,11.25,11.5,3316400.0 1990-10-15,12.125,12.25,11.375,11.9375,3137000.0 1990-10-16,11.8125,12.25,11.75,12.125,1665400.0 1990-10-17,11.375,11.5625,11.0625,11.1875,5510600.0 1990-10-18,11.9375,12.0,11.5,11.5,3919000.0 1990-10-19,12.5,12.5,12.0625,12.375,4756400.0 1990-10-22,12.4375,12.625,12.25,12.3125,3092800.0 1990-10-23,12.3125,12.375,12.125,12.3125,2153200.0 1990-10-24,12.25,12.375,12.0625,12.1875,2414400.0 1990-10-25,12.1875,12.375,12.0,12.3125,2096800.0 1990-10-26,11.875,12.125,11.875,12.0625,1737600.0 1990-10-29,11.5,12.0,11.375,11.875,2629800.0 1990-10-30,11.9375,11.9375,11.5,11.5,2737200.0 1990-10-31,12.0,12.1875,11.875,11.9375,2589200.0 1990-11-01,12.0625,12.125,11.5625,12.0,1888200.0 1990-11-02,12.1875,12.375,11.9375,12.0,2569600.0 1990-11-05,12.5,12.5625,12.3125,12.3125,2941800.0 1990-11-06,12.1875,12.5625,12.1875,12.375,1915800.0 1990-11-07,11.875,12.1875,11.875,12.0625,2082200.0 1990-11-08,11.9375,12.1875,11.75,11.875,2378400.0 1990-11-09,12.1875,12.25,11.9375,11.9375,2658200.0 1990-11-12,12.5,12.5625,12.125,12.1875,4415600.0 1990-11-13,12.625,12.75,12.5,12.5625,3530400.0 1990-11-14,12.8125,13.0,12.4375,12.5,3186000.0 1990-11-15,12.6875,12.875,12.6875,12.75,1633800.0 1990-11-16,12.75,12.875,12.5,12.75,2505200.0 1990-11-19,13.0,13.0625,12.875,13.0,2535800.0 1990-11-20,12.75,13.25,12.6875,13.0625,2547600.0 1990-11-21,12.875,12.875,12.4375,12.75,2190600.0 1990-11-23,12.8125,13.0,12.75,12.8125,1220000.0 1990-11-26,12.8125,12.9375,12.5625,12.6875,1521400.0 1990-11-27,13.0,13.0,12.625,12.875,2776000.0 1990-11-28,12.6875,13.0,12.6875,12.875,2302200.0 1990-11-29,12.5,12.75,12.25,12.75,3170800.0 1990-11-30,12.8125,12.875,12.25,12.3125,5024800.0 1990-12-03,13.0,13.125,12.875,12.9375,4957200.0 1990-12-04,13.25,13.25,12.875,13.0,3310200.0 1990-12-05,13.4375,13.4375,13.125,13.1875,2949400.0 1990-12-06,13.4375,13.9375,13.1875,13.6875,4237400.0 1990-12-07,13.3125,13.5,13.1875,13.375,2132600.0 1990-12-10,13.1875,13.375,13.0625,13.375,1661600.0 1990-12-11,12.9375,13.3125,12.875,13.25,2057200.0 1990-12-12,13.25,13.25,12.75,12.9375,3752800.0 1990-12-13,13.3125,13.4375,13.1875,13.25,2271800.0 1990-12-14,13.0,13.25,12.9375,13.25,2254000.0 1990-12-17,13.0,13.0,12.8125,12.875,1392600.0 1990-12-18,13.1875,13.375,12.8125,12.9375,2664400.0 1990-12-19,13.25,13.25,13.125,13.125,2752400.0 1990-12-20,13.25,13.375,13.0625,13.125,2153200.0 1990-12-21,13.1875,13.375,12.9375,13.375,3776200.0 1990-12-24,13.0625,13.1875,12.9375,13.125,799000.0 1990-12-26,12.875,13.0625,12.875,13.0,624000.0 1990-12-27,12.875,13.0,12.8125,13.0,1096000.0 1990-12-28,12.875,12.875,12.75,12.8125,1006000.0 1990-12-31,13.0,13.125,12.8125,12.8125,1064600.0 1991-01-02,12.875,13.1875,12.8125,13.125,3021200.0 1991-01-03,12.5,12.875,12.4375,12.875,2433600.0 1991-01-04,12.4375,12.5625,12.125,12.375,2620400.0 1991-01-07,12.125,12.4375,12.125,12.25,2463600.0 1991-01-08,12.1875,12.375,12.0,12.1875,2842600.0 1991-01-09,12.1875,12.75,12.0,12.4375,3298600.0 1991-01-10,12.125,12.3125,12.0625,12.3125,2046200.0 1991-01-11,12.25,12.3125,12.0625,12.125,1699200.0 1991-01-14,12.1875,12.375,11.75,12.0,2688800.0 1991-01-15,12.0625,12.125,11.875,12.0,2197000.0 1991-01-16,12.4375,12.625,11.9375,12.0,3198800.0 1991-01-17,13.4375,13.5625,13.125,13.4375,8111400.0 1991-01-18,13.625,13.6875,13.0,13.4375,4906600.0 1991-01-21,13.375,13.5,13.1875,13.25,2802400.0 1991-01-22,13.1875,13.5,13.125,13.375,1838400.0 1991-01-23,13.4375,13.5,13.1875,13.1875,1589200.0 1991-01-24,14.0,14.0,13.4375,13.5,3743800.0 1991-01-25,13.5625,13.9375,13.375,13.9375,2708600.0 1991-01-28,13.1875,13.5,13.1875,13.4375,2541000.0 1991-01-29,13.5625,13.5625,12.9375,13.0625,2705000.0 1991-01-30,13.8125,13.8125,13.5,13.5,3070200.0 1991-01-31,13.75,13.9375,13.375,13.8125,3190000.0 1991-02-01,13.5,13.6875,13.25,13.625,3407600.0 1991-02-04,13.5,13.625,13.3125,13.5,4245200.0 1991-02-05,14.375,14.4375,13.6875,13.6875,6209000.0 1991-02-06,15.125,15.125,14.375,14.5,6358800.0 1991-02-07,14.8125,15.375,14.625,15.0,4469400.0 1991-02-08,14.75,14.9375,14.25,14.75,3262200.0 1991-02-11,15.3125,15.4375,14.8125,14.875,4155400.0 1991-02-12,15.125,15.4375,15.0625,15.1875,5651600.0 1991-02-13,15.5,15.5,15.0,15.25,3619200.0 1991-02-14,15.875,16.0,15.5,15.5625,5798200.0 1991-02-15,16.0,16.375,15.9375,16.0,5814000.0 1991-02-19,16.125,16.125,15.75,16.0625,3053000.0 1991-02-20,15.8125,16.0625,15.625,15.875,3213800.0 1991-02-21,16.125,16.25,15.75,15.8125,3078200.0 1991-02-22,16.625,17.0625,16.125,16.1875,5104800.0 1991-02-25,16.75,17.5625,16.6875,17.5,5044000.0 1991-02-26,16.375,16.5625,16.125,16.5,3325200.0 1991-02-27,16.8125,16.9375,16.4375,16.75,2603400.0 1991-02-28,16.375,17.25,16.25,17.125,4012600.0 1991-03-01,16.5,16.5,15.875,15.875,3110800.0 1991-03-04,15.9375,16.5,15.9375,16.4375,3074600.0 1991-03-05,16.9375,17.0625,16.0625,16.25,5264000.0 1991-03-06,16.375,17.375,16.0625,17.1875,4779600.0 1991-03-07,16.375,16.75,16.0625,16.1875,4093800.0 1991-03-08,16.25,16.6875,16.0,16.5,3342600.0 1991-03-11,16.0625,16.25,16.0,16.125,2638800.0 1991-03-12,15.625,16.1875,15.5625,16.0,3548800.0 1991-03-13,16.125,16.4375,15.625,15.8125,3189400.0 1991-03-14,16.5625,16.75,16.1875,16.5,3689200.0 1991-03-15,16.6875,16.6875,16.1875,16.5625,4757400.0 1991-03-18,16.5625,16.9375,16.4375,16.5625,2517400.0 1991-03-19,16.25,16.5625,16.125,16.3125,2227200.0 1991-03-20,16.75,16.8125,16.125,16.1875,3349400.0 1991-03-21,16.8125,17.1875,16.75,17.0,4284000.0 1991-03-22,16.4375,16.5625,16.125,16.5,4228200.0 1991-03-25,16.375,16.625,16.25,16.4375,2931800.0 1991-03-26,17.0625,17.0625,16.125,16.1875,4028800.0 1991-03-27,17.0625,17.375,16.0625,17.1875,3525800.0 1991-03-28,17.125,17.25,17.0,17.0,2036600.0 1991-04-01,17.0,17.0625,16.875,17.0,2140000.0 1991-04-02,17.8125,17.8125,17.125,17.1875,3961800.0 1991-04-03,17.0,17.8125,17.0,17.75,3153800.0 1991-04-04,17.0625,17.4375,16.6875,16.9375,4705200.0 1991-04-05,16.625,17.1875,16.375,17.125,8496400.0 1991-04-08,16.25,16.625,16.0,16.625,6562600.0 1991-04-09,16.1875,16.375,16.125,16.1875,4905400.0 1991-04-10,16.25,16.5625,16.125,16.375,3307200.0 1991-04-11,16.5,16.6875,16.375,16.375,3787800.0 1991-04-12,16.5625,16.875,16.375,16.6875,2568000.0 1991-04-15,16.75,16.8125,16.5,16.625,2822800.0 1991-04-16,17.0,17.0,16.5,16.6875,3411000.0 1991-04-17,16.75,17.125,16.6875,17.0625,3631000.0 1991-04-18,16.5625,16.75,16.4375,16.4375,3300800.0 1991-04-19,16.4375,16.6875,16.25,16.5,2562400.0 1991-04-22,16.25,16.375,16.0625,16.25,3317400.0 1991-04-23,16.3125,16.375,16.1875,16.375,2435600.0 1991-04-24,16.375,16.4375,16.25,16.375,1675800.0 1991-04-25,16.0625,16.5,16.0625,16.4375,2571200.0 1991-04-26,16.125,16.1875,15.8125,16.0,2206000.0 1991-04-29,15.25,16.25,14.75,16.1875,9656000.0 1991-04-30,15.9375,16.0,15.4375,15.5,6950200.0 1991-05-01,16.4375,16.625,16.0,16.0,3941000.0 1991-05-02,16.1875,16.625,16.125,16.625,3440200.0 1991-05-03,15.875,16.125,15.8125,16.0625,3631800.0 1991-05-06,16.0,16.0,15.625,15.6875,2898800.0 1991-05-07,15.8125,16.1875,15.8125,15.9375,2231600.0 1991-05-08,15.875,15.9375,15.6875,15.875,2644400.0 1991-05-09,16.125,16.25,15.8125,15.9375,2577000.0 1991-05-10,15.8125,16.25,15.6875,16.1875,3218800.0 1991-05-13,16.125,16.1875,15.6875,15.9375,2418400.0 1991-05-14,15.8125,16.125,15.75,16.125,2447800.0 1991-05-15,15.625,16.0,15.5,15.8125,3508200.0 1991-05-16,15.8125,16.0,15.6875,15.8125,3996600.0 1991-05-17,15.6875,15.8125,15.5625,15.75,4623000.0 1991-05-20,15.875,15.875,15.6875,15.8125,2373200.0 1991-05-21,16.25,16.25,15.9375,16.0,2954200.0 1991-05-22,16.25,16.3125,16.0625,16.25,2557000.0 1991-05-23,15.8125,16.3125,15.8125,16.25,3363600.0 1991-05-24,15.875,16.0,15.75,15.9375,3199600.0 1991-05-28,16.125,16.125,15.875,15.9375,2980400.0 1991-05-29,16.0625,16.3125,15.875,16.25,4679000.0 1991-05-30,15.8125,16.0625,15.6875,16.0,7557200.0 1991-05-31,15.6875,16.0625,15.375,15.9375,6827600.0 1991-06-03,15.4375,15.6875,15.375,15.5625,4964000.0 1991-06-04,15.5,15.75,15.4375,15.4375,5786600.0 1991-06-05,15.3125,15.4375,15.1875,15.375,6210200.0 1991-06-06,15.5,15.5625,15.25,15.25,4387200.0 1991-06-07,15.375,15.5,15.1875,15.375,5250400.0 1991-06-10,15.125,15.5,15.0,15.4375,3931400.0 1991-06-11,15.25,15.375,15.0625,15.125,6373000.0 1991-06-12,15.0625,15.25,15.0,15.1875,6531000.0 1991-06-13,15.0,15.25,15.0,15.125,3898800.0 1991-06-14,15.4375,15.5625,14.9375,15.0625,7459800.0 1991-06-17,15.4375,15.6875,15.4375,15.5,3219200.0 1991-06-18,15.1875,15.4375,15.0,15.3125,6663800.0 1991-06-19,14.9375,15.0625,14.875,15.0,7124400.0 1991-06-20,15.0,15.1875,14.875,15.0,4992000.0 1991-06-21,15.0,15.0,14.875,14.9375,5959000.0 1991-06-24,14.8125,14.9375,14.75,14.875,4269400.0 1991-06-25,14.375,15.0625,14.125,15.0,11226200.0 1991-06-26,14.5,14.625,13.875,14.25,10892400.0 1991-06-27,14.5625,14.75,14.4375,14.625,3945000.0 1991-06-28,14.5,14.5625,14.25,14.5,3465200.0 1991-07-01,14.5625,14.75,14.5,14.6875,3471800.0 1991-07-02,14.875,14.875,14.4375,14.5,4648400.0 1991-07-03,14.6875,14.8125,14.4375,14.75,3311000.0 1991-07-05,14.5625,14.6875,14.4375,14.5625,1479000.0 1991-07-08,14.875,14.9375,14.375,14.5625,2936200.0 1991-07-09,14.9375,15.0,14.75,14.9375,3347000.0 1991-07-10,14.3125,14.9375,14.3125,14.875,5099200.0 1991-07-11,14.3125,14.5625,14.0625,14.4375,7293600.0 1991-07-12,14.5,14.75,14.3125,14.375,4084200.0 1991-07-15,14.9375,15.0625,14.625,14.625,4892200.0 1991-07-16,15.125,15.3125,14.9375,15.0,6289800.0 1991-07-17,14.875,15.1875,14.75,15.125,3661600.0 1991-07-18,14.875,15.125,14.8125,14.875,4645000.0 1991-07-19,14.6875,14.875,14.5625,14.8125,4510200.0 1991-07-22,14.5,14.6875,14.5,14.6875,2709400.0 1991-07-23,14.5,14.75,14.5,14.5625,5553200.0 1991-07-24,14.8125,14.9375,14.5,14.625,4631000.0 1991-07-25,14.875,15.0625,14.8125,14.875,3198200.0 1991-07-26,14.75,15.0,14.75,15.0,4348600.0 1991-07-29,14.9375,14.9375,14.75,14.8125,3621200.0 1991-07-30,15.75,15.8125,15.0,15.0,6178600.0 1991-07-31,15.9375,16.0625,15.75,16.0,6582000.0 1991-08-01,15.875,15.9375,15.6875,15.875,2888600.0 1991-08-02,15.8125,16.0625,15.6875,16.0,3373600.0 1991-08-05,15.6875,15.875,15.5625,15.8125,1877400.0 1991-08-06,16.125,16.1875,15.5625,15.6875,3778000.0 1991-08-07,16.25,16.3125,16.125,16.25,3858200.0 1991-08-08,16.25,16.375,16.125,16.25,2444000.0 1991-08-09,16.0,16.375,16.0,16.3125,2219800.0 1991-08-12,16.125,16.1875,15.875,16.0,1931000.0 1991-08-13,16.0625,16.375,16.0625,16.3125,3502800.0 1991-08-14,16.375,16.375,16.1875,16.1875,3251200.0 1991-08-15,16.4375,16.5,16.3125,16.3125,2416200.0 1991-08-16,16.0625,16.5,15.875,16.4375,3834000.0 1991-08-19,15.375,15.75,14.9375,15.0,5859200.0 1991-08-20,15.8125,16.0,15.5625,16.0,2772200.0 1991-08-21,16.5,16.5,16.0,16.25,4321600.0 1991-08-22,16.4375,16.625,16.3125,16.5,3489400.0 1991-08-23,16.6875,16.75,16.3125,16.3125,3450600.0 1991-08-26,16.5,16.6875,16.4375,16.625,1756800.0 1991-08-27,16.4375,16.5625,16.375,16.5,2770400.0 1991-08-28,16.625,16.625,16.375,16.5,2635400.0 1991-08-29,16.5,16.625,16.4375,16.5625,2200400.0 1991-08-30,16.1875,16.5,16.0,16.5,6159800.0 1991-09-03,15.75,16.1875,15.625,16.1875,5078600.0 1991-09-04,15.5625,15.875,15.375,15.8125,4460800.0 1991-09-05,14.9375,15.5,14.875,15.4375,12759200.0 1991-09-06,14.5625,15.125,14.375,15.0625,12742000.0 1991-09-09,14.875,14.9375,14.5,14.5625,4003800.0 1991-09-10,14.5625,15.125,14.5625,15.0625,7686800.0 1991-09-11,14.8125,14.9375,14.6875,14.6875,5623400.0 1991-09-12,14.9375,15.0,14.8125,15.0,3827000.0 1991-09-13,14.75,15.0,14.6875,14.9375,5079000.0 1991-09-16,14.5625,14.6875,14.0,14.625,6475400.0 1991-09-17,14.5625,14.8125,14.5625,14.6875,4304800.0 1991-09-18,14.625,14.75,14.5625,14.625,2927400.0 1991-09-19,14.75,14.875,14.625,14.8125,3276000.0 1991-09-20,14.5625,14.8125,14.5,14.8125,5367400.0 1991-09-23,14.5625,14.625,14.4375,14.5625,3718400.0 1991-09-24,14.4375,14.6875,14.375,14.6875,3855000.0 1991-09-25,14.25,14.5,14.1875,14.4375,4396600.0 1991-09-26,14.1875,14.3125,14.125,14.25,3126400.0 1991-09-27,14.1875,14.4375,14.125,14.1875,3681600.0 1991-09-30,14.25,14.375,14.0625,14.1875,2869000.0 1991-10-01,14.5,14.6875,14.3125,14.3125,4545800.0 1991-10-02,14.5625,14.6875,14.4375,14.625,3126600.0 1991-10-03,14.375,14.6875,14.375,14.5,2487000.0 1991-10-04,14.25,14.4375,14.25,14.4375,2486600.0 1991-10-07,14.375,14.5,14.3125,14.375,2542000.0 1991-10-08,14.5,14.5625,14.375,14.4375,2513000.0 1991-10-09,14.4375,14.5625,14.25,14.5,2426000.0 1991-10-10,14.4375,14.5,14.1875,14.4375,2428800.0 1991-10-11,14.375,14.5625,14.3125,14.5625,2079000.0 1991-10-14,14.5,14.625,14.375,14.4375,1503200.0 1991-10-15,14.5,14.75,14.25,14.5625,3992200.0 1991-10-16,14.3125,14.5,14.1875,14.4375,3628600.0 1991-10-17,14.125,14.375,14.0,14.3125,4051800.0 1991-10-18,14.0625,14.4375,14.0625,14.125,4047200.0 1991-10-21,13.9375,14.125,13.8125,14.0625,3653200.0 1991-10-22,13.5625,13.875,13.5,13.8125,7292000.0 1991-10-23,14.0,14.0625,13.6875,13.75,5108400.0 1991-10-24,13.875,14.25,13.75,14.125,3011600.0 1991-10-25,13.875,14.0,13.75,13.9375,3650800.0 1991-10-28,14.0,14.25,13.875,14.125,3996400.0 1991-10-29,14.25,14.25,14.0,14.125,4391800.0 1991-10-30,14.3125,14.375,14.1875,14.375,3829200.0 1991-10-31,14.25,14.3125,14.1875,14.3125,2236800.0 1991-11-01,14.375,14.5,14.1875,14.25,2869200.0 1991-11-04,14.6875,14.6875,14.1875,14.25,3651400.0 1991-11-05,14.4375,14.625,14.375,14.625,2693200.0 1991-11-06,14.3125,14.5625,14.125,14.4375,3198000.0 1991-11-07,14.6875,14.75,14.4375,14.4375,2662800.0 1991-11-08,14.5,14.875,14.3125,14.8125,2599600.0 1991-11-11,14.5,14.625,14.4375,14.5,2110400.0 1991-11-12,14.75,14.875,14.5625,14.625,3257000.0 1991-11-13,14.6875,14.9375,14.6875,14.8125,3296200.0 1991-11-14,14.9375,15.0,14.8125,14.8125,2584400.0 1991-11-15,14.25,15.0625,14.0,14.9375,3835000.0 1991-11-18,14.875,14.9375,14.3125,14.625,3649200.0 1991-11-19,14.5625,14.6875,14.25,14.6875,4262200.0 1991-11-20,14.375,14.6875,14.375,14.625,2073200.0 1991-11-21,14.6875,14.6875,14.375,14.4375,2650400.0 1991-11-22,14.4375,14.6875,14.375,14.6875,2327200.0 1991-11-25,14.375,14.4375,14.125,14.3125,3269200.0 1991-11-26,14.875,14.875,14.3125,14.625,2698200.0 1991-11-27,14.8125,14.8125,14.6875,14.75,1717800.0 1991-11-29,14.8125,14.875,14.625,14.8125,922000.0 1991-12-02,15.3125,15.375,14.6875,14.6875,3686200.0 1991-12-03,15.1875,15.3125,15.125,15.3125,2724800.0 1991-12-04,15.1875,15.3125,15.0625,15.25,3009800.0 1991-12-05,15.125,15.1875,15.0,15.125,2054000.0 1991-12-06,15.125,15.4375,15.0625,15.125,5302000.0 1991-12-09,15.25,15.375,15.125,15.1875,2762800.0 1991-12-10,15.375,15.4375,15.1875,15.1875,2477000.0 1991-12-11,15.375,15.5625,15.3125,15.5,3258000.0 1991-12-12,15.6875,15.75,15.5,15.5625,3242800.0 1991-12-13,15.5625,15.9375,15.5625,15.75,2913600.0 1991-12-16,15.6875,15.8125,15.625,15.75,1998800.0 1991-12-17,15.875,15.875,15.6875,15.75,2585400.0 1991-12-18,16.0,16.0,15.6875,15.75,2800400.0 1991-12-19,16.375,16.375,15.8125,15.9375,4999600.0 1991-12-20,16.5625,16.6875,16.375,16.6875,6994800.0 1991-12-23,16.5,16.625,16.4375,16.4375,2807400.0 1991-12-24,16.4375,16.75,16.4375,16.5,2514600.0 1991-12-26,16.8125,16.9375,16.4375,16.4375,2359800.0 1991-12-27,16.875,16.9375,16.6875,16.8125,2578200.0 1991-12-30,17.0625,17.0625,16.875,16.875,3900800.0 1991-12-31,16.9375,17.1875,16.6875,16.9375,4480600.0 1992-01-02,16.9375,16.9375,16.25,16.75,4074000.0 1992-01-03,17.1875,17.1875,16.75,16.75,4197000.0 1992-01-06,16.9375,17.1875,16.875,17.125,4064000.0 1992-01-07,16.9375,17.375,16.625,16.875,3800400.0 1992-01-08,17.625,17.6875,16.75,16.8125,7511000.0 1992-01-09,17.625,17.875,17.5,17.625,5229400.0 1992-01-10,17.0,17.4375,16.875,17.375,3590200.0 1992-01-13,17.25,17.625,16.875,16.875,2619400.0 1992-01-14,17.4375,17.625,17.25,17.25,2798400.0 1992-01-15,17.4375,17.5625,17.3125,17.5625,3765000.0 1992-01-16,16.875,17.1875,16.0,17.125,5241800.0 1992-01-17,16.875,17.0,16.5,16.6875,4350800.0 1992-01-20,16.5,16.8125,16.5,16.75,2004000.0 1992-01-21,16.4375,16.5,16.25,16.4375,3483200.0 1992-01-22,16.5,16.75,16.3125,16.3125,3299000.0 1992-01-23,16.5625,16.5625,16.375,16.5,2519800.0 1992-01-24,16.5,16.5625,16.375,16.4375,1872600.0 1992-01-27,16.4375,16.5625,16.375,16.4375,2304200.0 1992-01-28,16.75,16.875,16.5,16.5625,2566400.0 1992-01-29,16.375,16.8125,16.3125,16.5,2607800.0 1992-01-30,16.9375,16.9375,16.3125,16.4375,2667400.0 1992-01-31,16.875,17.25,16.875,17.0625,3003400.0 1992-02-03,16.75,16.875,16.5,16.5,2767200.0 1992-02-04,16.875,17.0625,16.5,16.8125,4030800.0 1992-02-05,16.4375,16.9375,16.375,16.875,4818400.0 1992-02-06,16.4375,16.5625,16.375,16.5625,2480800.0 1992-02-07,16.125,16.5,16.0625,16.4375,2703200.0 1992-02-10,15.9375,16.1875,15.8125,16.125,3731400.0 1992-02-11,16.125,16.25,15.8125,15.9375,3906600.0 1992-02-12,16.4375,16.5,16.0625,16.125,2448600.0 1992-02-13,15.9375,16.375,15.875,16.3125,2935400.0 1992-02-14,15.875,16.0,15.5,15.8125,1510800.0 1992-02-18,15.375,15.8125,15.25,15.75,3239200.0 1992-02-19,15.75,15.8125,15.375,15.375,2268600.0 1992-02-20,16.375,16.5625,15.6875,15.8125,5061400.0 1992-02-21,16.125,16.375,16.0,16.125,3243800.0 1992-02-24,16.3125,16.3125,16.0625,16.0625,1640200.0 1992-02-25,16.0,16.25,16.0,16.25,2575600.0 1992-02-26,16.3125,16.4375,16.0,16.0625,3399000.0 1992-02-27,16.25,16.6875,16.125,16.375,3588400.0 1992-02-28,16.125,16.4375,16.0625,16.375,1897000.0 1992-03-02,16.25,16.4375,16.125,16.3125,1905400.0 1992-03-03,16.1875,16.375,16.125,16.3125,1733400.0 1992-03-04,16.1875,16.375,16.0,16.25,3221800.0 1992-03-05,15.9375,16.25,15.8125,16.0625,2610200.0 1992-03-06,15.875,16.125,15.8125,15.875,1830600.0 1992-03-09,15.8125,15.875,15.625,15.75,2088600.0 1992-03-10,15.8125,16.0625,15.8125,15.8125,2493200.0 1992-03-11,15.9375,16.0625,15.8125,15.8125,2656200.0 1992-03-12,15.8125,15.9375,15.5625,15.9375,1909200.0 1992-03-13,15.9375,16.0625,15.875,16.0,1835800.0 1992-03-16,16.0,16.0625,15.8125,15.9375,2203600.0 1992-03-17,16.25,16.25,15.5625,16.0,2641600.0 1992-03-18,16.1875,16.4375,16.125,16.3125,2367800.0 1992-03-19,16.125,16.25,16.0625,16.25,1591000.0 1992-03-20,16.4375,16.4375,16.125,16.1875,3562800.0 1992-03-23,16.375,16.375,16.25,16.3125,1576800.0 1992-03-24,16.1875,16.5,16.125,16.375,1939200.0 1992-03-25,16.5,16.625,16.25,16.25,2186200.0 1992-03-26,16.625,16.8125,16.5625,16.625,3284400.0 1992-03-27,17.1875,17.375,16.6875,16.6875,4765800.0 1992-03-30,17.0625,17.25,16.9375,17.0625,2234400.0 1992-03-31,17.125,17.25,16.875,16.875,2788200.0 1992-04-01,17.375,17.4375,16.9375,17.0625,3846200.0 1992-04-02,17.3125,17.5,17.1875,17.375,4380000.0 1992-04-03,17.5,17.625,16.9375,17.1875,4697000.0 1992-04-06,17.25,17.5625,17.25,17.5625,2570200.0 1992-04-07,17.125,17.375,17.0,17.1875,2805600.0 1992-04-08,17.1875,17.1875,16.6875,16.9375,4246400.0 1992-04-09,17.5,17.5,17.125,17.25,3178000.0 1992-04-10,17.6875,17.6875,17.375,17.5625,3823600.0 1992-04-13,17.6875,17.75,17.5,17.625,2005800.0 1992-04-14,17.75,17.875,17.625,17.8125,3110200.0 1992-04-15,17.6875,17.875,17.5,17.8125,3464800.0 1992-04-16,17.5625,17.6875,17.4375,17.625,3478000.0 1992-04-20,17.3125,17.5,17.1875,17.4375,2283400.0 1992-04-21,17.3125,17.375,17.1875,17.25,1646800.0 1992-04-22,17.1875,17.25,17.0,17.25,1909200.0 1992-04-23,17.3125,17.3125,16.9375,17.125,1976400.0 1992-04-24,17.0,17.25,17.0,17.1875,1506800.0 1992-04-27,16.9375,17.125,16.75,17.0625,1434200.0 1992-04-28,17.4375,17.4375,16.9375,16.9375,2624800.0 1992-04-29,17.75,17.8125,17.5,17.5,3102800.0 1992-04-30,18.25,18.25,17.875,17.9375,5667600.0 1992-05-01,18.125,18.3125,18.0,18.25,2762800.0 1992-05-04,18.25,18.4375,18.125,18.125,2928800.0 1992-05-05,18.125,18.375,17.9375,18.3125,3283000.0 1992-05-06,17.9375,18.125,17.875,18.0,2453800.0 1992-05-07,18.0,18.125,17.875,17.9375,1814400.0 1992-05-08,18.0625,18.125,17.9375,18.125,1925800.0 1992-05-11,18.125,18.1875,17.9375,18.125,2193800.0 1992-05-12,17.9375,18.1875,17.9375,18.1875,2392800.0 1992-05-13,18.25,18.375,18.0,18.0625,2540200.0 1992-05-14,18.25,18.3125,18.0625,18.1875,3279000.0 1992-05-15,18.1875,18.4375,18.0625,18.1875,3829400.0 1992-05-18,18.0625,18.25,18.0,18.1875,1757600.0 1992-05-19,18.0,18.125,17.9375,18.0,1899600.0 1992-05-20,18.125,18.1875,17.5625,17.9375,2417200.0 1992-05-21,17.875,18.1875,17.875,18.0625,1428200.0 1992-05-22,18.0,18.0625,17.875,17.875,1056600.0 1992-05-26,17.4375,17.9375,17.4375,17.875,1834600.0 1992-05-27,17.5625,17.625,17.375,17.4375,1742000.0 1992-05-28,18.0,18.0625,17.6875,17.75,1686600.0 1992-05-29,18.25,18.3125,18.125,18.1875,2821200.0 1992-06-01,18.0,18.125,17.8125,18.0625,1478800.0 1992-06-02,18.125,18.3125,18.0625,18.125,1689600.0 1992-06-03,18.0,18.25,18.0,18.1875,1309600.0 1992-06-04,17.8125,18.0625,17.6875,18.0,1811600.0 1992-06-05,17.8125,17.9375,17.625,17.75,1330400.0 1992-06-08,17.625,17.875,17.5625,17.5625,1283600.0 1992-06-09,17.5625,17.75,17.5,17.6875,1448000.0 1992-06-10,17.4375,17.8125,17.375,17.5625,2080800.0 1992-06-11,17.8125,17.9375,17.375,17.375,2307600.0 1992-06-12,18.0,18.125,17.875,17.9375,2049800.0 1992-06-15,17.75,18.125,17.5625,18.0,2287600.0 1992-06-16,17.6875,17.875,17.6875,17.75,2275200.0 1992-06-17,17.625,17.8125,17.4375,17.5625,2764000.0 1992-06-18,17.375,17.625,17.25,17.4375,2528600.0 1992-06-19,17.5625,17.8125,17.375,17.4375,3434600.0 1992-06-22,17.25,17.5625,17.0625,17.5625,2215000.0 1992-06-23,17.375,17.5625,17.25,17.3125,2325400.0 1992-06-24,17.1875,17.4375,17.125,17.25,1667200.0 1992-06-25,17.25,17.3125,17.125,17.1875,1925000.0 1992-06-26,17.375,17.375,17.0625,17.0625,894600.0 1992-06-29,17.75,17.75,17.375,17.4375,1900200.0 1992-06-30,17.4375,17.75,17.3125,17.6875,1956400.0 1992-07-01,17.625,17.6875,17.4375,17.4375,1838200.0 1992-07-02,18.0,18.0625,17.625,17.875,3265400.0 1992-07-06,18.0,18.1875,17.8125,18.0625,2593000.0 1992-07-07,18.0,18.25,17.9375,18.125,2889600.0 1992-07-08,18.125,18.125,17.8125,17.9375,2294200.0 1992-07-09,18.375,18.375,18.125,18.1875,2538000.0 1992-07-10,18.375,18.5625,18.3125,18.375,2292000.0 1992-07-13,18.3125,18.375,18.1875,18.1875,1574000.0 1992-07-14,18.1875,18.3125,18.0,18.25,1445800.0 1992-07-15,18.0,18.3125,17.8125,18.0625,2046800.0 1992-07-16,18.0,18.0625,17.6875,17.6875,2271600.0 1992-07-17,18.0,18.125,17.875,18.0,2111000.0 1992-07-20,17.8125,17.9375,17.6875,17.75,1740000.0 1992-07-21,18.375,18.4375,17.9375,17.9375,2678600.0 1992-07-22,18.0,18.3125,17.9375,18.25,2941800.0 1992-07-23,18.25,18.25,18.0625,18.0625,1540400.0 1992-07-24,18.375,18.375,18.0,18.125,1669200.0 1992-07-27,18.125,18.4375,18.125,18.3125,1143200.0 1992-07-28,18.75,18.75,18.125,18.125,3164400.0 1992-07-29,18.75,18.9375,18.6875,18.8125,3952000.0 1992-07-30,18.5,18.75,18.375,18.6875,3247800.0 1992-07-31,18.6875,18.6875,18.375,18.4375,1559800.0 1992-08-03,18.6875,18.6875,18.5,18.5625,1870000.0 1992-08-04,18.75,18.75,18.625,18.6875,1427600.0 1992-08-05,18.75,18.875,18.625,18.75,2455200.0 1992-08-06,18.6875,18.9375,18.625,18.625,1664000.0 1992-08-07,18.5,18.9375,18.4375,18.625,2074400.0 1992-08-10,18.6875,18.75,18.375,18.375,1470600.0 1992-08-11,18.8125,18.875,18.4375,18.75,1616000.0 1992-08-12,19.0625,19.125,18.875,18.875,2687400.0 1992-08-13,19.25,19.3125,19.0625,19.125,2141400.0 1992-08-14,19.25,19.4375,19.1875,19.25,2828200.0 1992-08-17,19.3125,19.375,19.25,19.25,1510600.0 1992-08-18,19.25,19.375,19.125,19.3125,1695800.0 1992-08-19,18.875,19.1875,18.875,19.125,1876800.0 1992-08-20,19.1875,19.1875,18.875,18.9375,1571600.0 1992-08-21,18.8125,19.1875,18.75,19.125,2149600.0 1992-08-24,18.625,18.6875,18.5,18.625,1596800.0 1992-08-25,18.8125,18.8125,18.375,18.625,1358600.0 1992-08-26,18.9375,18.9375,18.625,18.75,1388200.0 1992-08-27,18.9375,19.125,18.9375,19.0,2130600.0 1992-08-28,18.9375,19.0,18.875,18.875,1161600.0 1992-08-31,18.75,19.0,18.75,19.0,1025600.0 1992-09-01,18.625,18.6875,18.5,18.625,1938000.0 1992-09-02,18.5,18.75,18.5,18.75,2020000.0 1992-09-03,19.0,19.0,18.625,18.6875,2096800.0 1992-09-04,18.8125,19.0,18.8125,18.875,1093600.0 1992-09-08,18.875,18.9375,18.8125,18.875,1362800.0 1992-09-09,18.875,19.0,18.75,18.875,1706600.0 1992-09-10,19.0,19.0,18.75,18.875,2181400.0 1992-09-11,19.0,19.0625,18.8125,19.0,2318600.0 1992-09-14,19.1875,19.25,19.0625,19.1875,3050200.0 1992-09-15,19.125,19.25,19.0,19.0625,1328800.0 1992-09-16,19.1875,19.3125,18.875,18.875,2283200.0 1992-09-17,19.4375,19.4375,19.0625,19.3125,2206800.0 1992-09-18,19.3125,19.4375,19.1875,19.375,3151000.0 1992-09-21,19.25,19.375,19.1875,19.25,1260400.0 1992-09-22,18.5,19.25,18.5,19.125,2954400.0 1992-09-23,18.5625,18.6875,18.0625,18.625,5651600.0 1992-09-24,18.875,18.9375,18.6875,18.75,2323400.0 1992-09-25,18.6875,18.8125,18.5625,18.75,1942000.0 1992-09-28,18.9375,18.9375,18.5,18.5,1750400.0 1992-09-29,18.9375,19.0,18.8125,18.875,1512800.0 1992-09-30,18.9375,19.0625,18.875,18.9375,1503800.0 1992-10-01,19.5625,19.5625,19.1875,19.25,5263600.0 1992-10-02,19.25,19.5,19.1875,19.4375,2171400.0 1992-10-05,19.0625,19.1875,18.625,19.125,3757000.0 1992-10-06,18.875,19.1875,18.8125,19.125,1721400.0 1992-10-07,18.6875,19.125,18.6875,18.875,1964400.0 1992-10-08,18.9375,19.0,18.75,18.8125,1917800.0 1992-10-09,18.625,18.9375,18.625,18.9375,1913600.0 1992-10-12,18.9375,18.9375,18.625,18.625,1320600.0 1992-10-13,19.3125,19.625,19.0625,19.25,3368200.0 1992-10-14,19.5,19.5625,19.1875,19.3125,1761800.0 1992-10-15,19.6875,19.8125,19.3125,19.375,2207800.0 1992-10-16,19.875,19.9375,19.5625,19.75,2910800.0 1992-10-19,20.0,20.0625,19.8125,19.8125,3783800.0 1992-10-20,20.0625,20.0625,19.9375,20.0,2648200.0 1992-10-21,20.0625,20.125,19.9375,20.0,2592000.0 1992-10-22,20.0,20.1875,19.8125,20.0,3500600.0 1992-10-23,19.6875,20.0625,19.625,20.0,2335200.0 1992-10-26,19.6875,19.6875,19.5,19.625,1499000.0 1992-10-27,19.9375,20.0,19.625,19.75,1941200.0 1992-10-28,20.0625,20.0625,19.9375,20.0625,1838000.0 1992-10-29,19.9375,20.0625,19.875,20.0,1071800.0 1992-10-30,19.9375,20.0,19.75,19.875,1413000.0 1992-11-02,20.125,20.4375,19.875,19.875,2175400.0 1992-11-03,19.9375,20.125,19.8125,20.125,2477600.0 1992-11-04,19.6875,19.875,19.625,19.8125,2130200.0 1992-11-05,19.4375,19.8125,19.3125,19.75,2537200.0 1992-11-06,19.6875,19.6875,19.0625,19.375,1480200.0 1992-11-09,19.8125,19.875,19.5625,19.5625,1543200.0 1992-11-10,19.9375,20.0,19.75,19.875,1584400.0 1992-11-11,20.4375,20.4375,19.875,19.9375,2335000.0 1992-11-12,20.1875,20.4375,20.0625,20.375,2216600.0 1992-11-13,20.25,20.3125,19.9375,20.125,1763400.0 1992-11-16,20.25,20.375,20.0625,20.25,2037400.0 1992-11-17,20.5,20.625,20.3125,20.3125,2723800.0 1992-11-18,20.9375,21.0,20.3125,20.4375,4231000.0 1992-11-19,20.8125,20.9375,20.75,20.9375,1594800.0 1992-11-20,21.25,21.3125,20.75,20.9375,3352000.0 1992-11-23,20.875,21.25,20.8125,21.25,1581800.0 1992-11-24,20.6875,20.9375,20.5,20.6875,3035400.0 1992-11-25,20.5,20.75,20.5,20.6875,2760200.0 1992-11-27,20.5,20.8125,20.5,20.5625,1983000.0 1992-11-30,20.375,20.5,20.1875,20.4375,2780200.0 1992-12-01,20.375,20.4375,20.1875,20.375,1825600.0 1992-12-02,20.8125,20.875,20.25,20.25,3206400.0 1992-12-03,20.625,20.9375,20.5625,20.8125,1784800.0 1992-12-04,20.9375,21.1875,20.625,20.6875,2707800.0 1992-12-07,20.9375,21.1875,20.8125,20.875,2543600.0 1992-12-08,21.25,21.25,20.9375,20.9375,2184000.0 1992-12-09,21.1875,21.3125,21.0,21.125,1344800.0 1992-12-10,20.9375,21.125,20.8125,21.0625,1743400.0 1992-12-11,21.1875,21.1875,20.8125,20.9375,1334800.0 1992-12-14,21.25,21.4375,21.0625,21.125,2389600.0 1992-12-15,21.375,21.5,21.25,21.3125,2985000.0 1992-12-16,21.0625,21.5,20.9375,21.4375,2643800.0 1992-12-17,21.0,21.4375,20.9375,21.1875,2289800.0 1992-12-18,21.1875,21.375,21.0,21.1875,5306400.0 1992-12-21,21.3125,21.4375,21.1875,21.25,1838200.0 1992-12-22,21.25,21.5,21.125,21.4375,2027000.0 1992-12-23,21.1875,21.3125,21.125,21.1875,1329200.0 1992-12-24,21.125,21.3125,21.0625,21.1875,479000.0 1992-12-28,21.375,21.375,20.9375,21.125,1315000.0 1992-12-29,21.0625,21.6875,21.0,21.3125,2470200.0 1992-12-30,21.0625,21.375,21.0,21.25,1598400.0 1992-12-31,20.75,21.125,20.6875,21.0625,1332200.0 1993-01-04,20.5625,20.8125,20.4375,20.6875,2780200.0 1993-01-05,20.375,20.5,20.3125,20.5,1617800.0 1993-01-06,20.0625,20.4375,20.0625,20.3125,2276600.0 1993-01-07,19.5,19.9375,19.3125,19.9375,4607400.0 1993-01-08,19.8125,19.8125,19.5625,19.625,2290400.0 1993-01-11,19.8125,19.9375,19.75,19.8125,2042800.0 1993-01-12,20.0625,20.0625,19.5625,19.8125,2926000.0 1993-01-13,20.0625,20.1875,19.8125,20.0,3065200.0 1993-01-14,20.375,20.625,20.125,20.125,3833200.0 1993-01-15,20.75,20.9375,20.3125,20.4375,4005400.0 1993-01-18,20.75,20.75,20.5,20.625,1910400.0 1993-01-19,20.5625,20.75,20.5,20.75,2249000.0 1993-01-20,20.4375,20.625,20.375,20.5625,2462600.0 1993-01-21,20.5625,20.5625,20.125,20.4375,2419600.0 1993-01-22,20.5,20.625,20.3125,20.4375,2249200.0 1993-01-25,20.5,20.625,20.375,20.375,2137400.0 1993-01-26,20.875,21.125,20.625,20.75,2759200.0 1993-01-27,21.1875,21.1875,20.9375,21.125,1964400.0 1993-01-28,20.9375,21.25,20.8125,21.125,2112200.0 1993-01-29,20.9375,21.0,20.625,20.75,2050000.0 1993-02-01,21.125,21.1875,20.875,20.875,1739800.0 1993-02-02,20.875,21.1875,20.6875,21.0,2375600.0 1993-02-03,20.75,20.9375,20.6875,20.8125,2148600.0 1993-02-04,20.75,20.9375,20.6875,20.9375,2178400.0 1993-02-05,20.25,20.75,20.0625,20.625,3416600.0 1993-02-08,20.1875,20.25,20.0,20.25,2222200.0 1993-02-09,19.6875,20.0625,19.625,20.0625,3106000.0 1993-02-10,19.875,20.0,19.625,19.6875,2300200.0 1993-02-11,20.3125,20.375,20.0625,20.0625,2780600.0 1993-02-12,19.75,20.3125,19.75,20.25,2185400.0 1993-02-16,19.75,19.9375,19.25,19.5,3841000.0 1993-02-17,20.1875,20.3125,19.8125,19.875,4009600.0 1993-02-18,20.0,20.5625,19.5625,20.4375,2993000.0 1993-02-19,20.0,20.125,19.8125,20.0,2460600.0 1993-02-22,19.875,20.125,19.75,19.9375,2426600.0 1993-02-23,20.125,20.125,19.8125,20.0,1893400.0 1993-02-24,20.1875,20.3125,19.9375,20.1875,2732800.0 1993-02-25,19.8125,20.3125,19.6875,20.25,2242400.0 1993-02-26,19.9375,20.0,19.5625,19.875,2448600.0 1993-03-01,19.625,20.0,19.625,19.875,2323600.0 1993-03-02,20.25,20.3125,19.625,19.6875,3150600.0 1993-03-03,20.5,20.5625,20.1875,20.3125,3556400.0 1993-03-04,20.4375,20.5625,20.4375,20.5625,1784400.0 1993-03-05,20.6875,20.9375,20.4375,20.5,3109600.0 1993-03-08,21.25,21.25,20.5625,20.625,2738000.0 1993-03-09,21.0625,21.25,21.0,21.125,2041800.0 1993-03-10,21.0625,21.0625,20.75,21.0,1885600.0 1993-03-11,21.0,21.3125,21.0,21.125,2345800.0 1993-03-12,20.3125,20.5625,20.25,20.5,3162200.0 1993-03-15,20.3125,20.5625,20.25,20.4375,1711200.0 1993-03-16,20.4375,20.5,20.3125,20.375,1846600.0 1993-03-17,20.5,20.6875,20.375,20.5,2083400.0 1993-03-18,20.75,20.875,20.5,20.5625,1808200.0 1993-03-19,21.0,21.0625,20.8125,20.875,3757200.0 1993-03-22,20.875,20.9375,20.6875,20.875,1930200.0 1993-03-23,20.625,20.8125,20.625,20.75,1613600.0 1993-03-24,20.875,21.0,20.5625,20.5625,2104600.0 1993-03-25,21.125,21.1875,20.8125,20.9375,2929000.0 1993-03-26,21.0,21.25,20.875,21.25,1492800.0 1993-03-29,21.3125,21.4375,21.0,21.125,1912200.0 1993-03-30,21.375,21.5,21.1875,21.25,1109200.0 1993-03-31,21.4375,21.8125,21.375,21.5,2876400.0 1993-04-01,21.375,21.5625,21.25,21.5,182400.0 1993-04-02,20.8125,21.3125,20.6875,21.25,2655200.0 1993-04-05,20.25,20.75,20.1875,20.625,3497800.0 1993-04-06,20.0,20.3125,19.3125,20.125,7555800.0 1993-04-07,19.8125,20.0625,19.6875,19.875,4836800.0 1993-04-08,19.5,19.8125,18.75,19.75,7693400.0 1993-04-12,19.625,19.9375,19.375,19.625,3684800.0 1993-04-13,19.6875,19.9375,19.625,19.75,2833800.0 1993-04-14,19.625,19.8125,19.5625,19.6875,2725600.0 1993-04-15,19.375,19.625,19.25,19.5625,4754000.0 1993-04-16,18.4375,19.125,18.375,19.125,10097600.0 1993-04-19,18.25,18.5,18.1875,18.4375,4638600.0 1993-04-20,18.1875,18.25,17.5,18.125,7612600.0 1993-04-21,18.75,19.0,18.3125,18.375,5444600.0 1993-04-22,18.3125,18.8125,18.1875,18.75,3604400.0 1993-04-23,18.3125,18.3125,17.9375,18.25,3485000.0 1993-04-26,18.625,18.625,18.125,18.3125,3952400.0 1993-04-27,18.3125,18.3125,17.5,18.0,11281800.0 1993-04-28,18.6875,18.875,18.5,18.75,4394200.0 1993-04-29,18.875,18.9375,18.6875,18.75,2741200.0 1993-04-30,18.8125,19.125,18.75,18.9375,2597400.0 1993-05-03,18.5,18.8125,18.375,18.75,2743600.0 1993-05-04,18.5,18.75,18.375,18.375,2786800.0 1993-05-05,18.875,19.0,18.5625,18.625,3703800.0 1993-05-06,18.5625,18.9375,18.5,18.875,2831200.0 1993-05-07,18.5,18.625,18.375,18.625,1722400.0 1993-05-10,18.3125,18.6875,18.25,18.375,2961800.0 1993-05-11,18.625,18.6875,18.375,18.375,2103800.0 1993-05-12,18.625,18.8125,18.5625,18.6875,2755400.0 1993-05-13,18.125,18.625,18.0,18.625,3865800.0 1993-05-14,17.875,18.125,17.8125,18.0,4337000.0 1993-05-17,18.5,18.5,17.9375,18.0,3800800.0 1993-05-18,18.25,18.5,18.0625,18.3125,3720400.0 1993-05-19,18.5,18.8125,18.3125,18.375,8043600.0 1993-05-20,18.875,19.0625,18.75,19.0,6492800.0 1993-05-21,18.4375,18.75,18.375,18.75,7065800.0 1993-05-24,18.25,18.375,18.125,18.25,5926800.0 1993-05-25,18.3125,18.375,18.1875,18.25,5594200.0 1993-05-26,18.3125,18.625,18.3125,18.4375,4205200.0 1993-05-27,18.125,18.3125,17.875,18.1875,8494400.0 1993-05-28,18.125,18.125,17.9375,18.0625,4473200.0 1993-06-01,18.125,18.4375,18.0625,18.25,4320600.0 1993-06-02,18.0625,18.125,17.9375,18.125,3326800.0 1993-06-03,18.0,18.0625,17.875,18.0,3947600.0 1993-06-04,18.0,18.0625,17.8125,18.0,2215200.0 1993-06-07,17.6875,18.0,17.6875,18.0,2344600.0 1993-06-08,17.625,17.75,17.5625,17.75,2974600.0 1993-06-09,17.4375,17.625,17.3125,17.5625,5595200.0 1993-06-10,17.8125,17.875,17.25,17.5625,7023800.0 1993-06-11,18.25,18.4375,18.0,18.0625,6950600.0 1993-06-14,18.125,18.3125,18.0,18.125,3246200.0 1993-06-15,17.8125,18.0,17.6875,17.9375,3324400.0 1993-06-16,17.8125,17.8125,17.375,17.5,6195000.0 1993-06-17,18.4375,18.4375,17.75,17.8125,5350400.0 1993-06-18,18.1875,18.4375,18.1875,18.4375,4529600.0 1993-06-21,18.1875,18.3125,18.0625,18.25,2486400.0 1993-06-22,18.25,18.5,18.1875,18.1875,2571800.0 1993-06-23,18.0625,18.25,18.0,18.125,3778400.0 1993-06-24,18.25,18.4375,18.0,18.0625,4024200.0 1993-06-25,18.125,18.25,18.0625,18.25,2834000.0 1993-06-28,18.375,18.5625,18.1875,18.25,2924800.0 1993-06-29,18.5,18.5,18.25,18.25,2449000.0 1993-06-30,18.5,18.5625,18.375,18.5,3331000.0 1993-07-01,18.3125,18.4375,18.25,18.4375,2128400.0 1993-07-02,18.125,18.1875,18.0,18.125,2884600.0 1993-07-06,17.9375,18.1875,17.8125,18.0,2771600.0 1993-07-07,18.0625,18.125,17.75,17.875,4174200.0 1993-07-08,17.875,18.0,17.75,18.0,7314200.0 1993-07-09,17.75,17.9375,17.6875,17.875,4950800.0 1993-07-12,17.75,17.8125,17.625,17.75,3387600.0 1993-07-13,17.4375,17.75,17.4375,17.6875,4660000.0 1993-07-14,17.5625,17.6875,17.3125,17.4375,4617200.0 1993-07-15,17.9375,18.0625,17.625,17.625,3501600.0 1993-07-16,17.8125,17.9375,17.8125,17.9375,2599600.0 1993-07-19,17.75,18.0,17.75,17.8125,2360400.0 1993-07-20,18.1875,18.1875,17.6875,17.75,3577200.0 1993-07-21,18.625,18.625,17.9375,18.0,4341400.0 1993-07-22,18.9375,19.25,18.5625,18.5625,4922600.0 1993-07-23,18.875,19.0625,18.6875,18.9375,2252000.0 1993-07-26,18.75,18.9375,18.375,18.875,1514400.0 1993-07-27,18.5,18.625,18.4375,18.5625,2735400.0 1993-07-28,18.5625,18.5625,18.25,18.4375,2227200.0 1993-07-29,18.6875,18.9375,18.5,18.5625,2505200.0 1993-07-30,18.6875,18.8125,18.5625,18.75,1600600.0 1993-08-02,18.75,18.875,18.6875,18.75,1485400.0 1993-08-03,18.625,18.8125,18.5625,18.8125,1793000.0 1993-08-04,18.375,18.625,18.375,18.625,1103400.0 1993-08-05,18.6875,18.75,18.5,18.5,1731200.0 1993-08-06,18.375,18.8125,18.375,18.75,1224800.0 1993-08-09,18.5625,18.6875,18.375,18.375,1809200.0 1993-08-10,18.5625,18.8125,18.5625,18.5625,1822000.0 1993-08-11,19.0,19.0,18.625,18.6875,1896000.0 1993-08-12,18.5625,19.0,18.5625,19.0,2209800.0 1993-08-13,18.6875,18.8125,18.5625,18.625,2023400.0 1993-08-16,18.6875,18.9375,18.625,18.75,2220800.0 1993-08-17,18.8125,18.875,18.5,18.625,2094600.0 1993-08-18,19.4375,19.4375,18.6875,18.875,4219400.0 1993-08-19,20.0625,20.0625,19.4375,19.5,6449600.0 1993-08-20,19.5625,20.0,19.4375,20.0,3335400.0 1993-08-23,19.625,19.6875,19.4375,19.5,1377200.0 1993-08-24,19.6875,19.75,19.5625,19.625,2053000.0 1993-08-25,19.375,19.875,19.25,19.8125,3129400.0 1993-08-26,19.25,19.5,19.1875,19.4375,1332000.0 1993-08-27,19.625,19.6875,19.3125,19.3125,1867400.0 1993-08-30,19.5,19.6875,19.4375,19.5625,1622000.0 1993-08-31,19.6875,19.8125,19.5625,19.6875,2534200.0 1993-09-01,19.75,19.75,19.5,19.5,2158000.0 1993-09-02,19.5,19.75,19.5,19.6875,1181600.0 1993-09-03,19.5,19.625,19.4375,19.5,1225200.0 1993-09-07,19.6875,19.875,19.4375,19.5,2434400.0 1993-09-08,19.875,19.875,19.5625,19.75,2246600.0 1993-09-09,19.9375,19.9375,19.625,19.625,2674400.0 1993-09-10,20.125,20.25,20.0,20.0,4625600.0 1993-09-13,20.375,20.5625,20.3125,20.3125,4172800.0 1993-09-14,20.4375,20.5625,20.25,20.4375,3388400.0 1993-09-15,20.8125,20.9375,20.25,20.375,5595000.0 1993-09-16,20.75,20.9375,20.625,20.8125,2328200.0 1993-09-17,20.5625,20.8125,20.5625,20.5625,5778600.0 1993-09-20,20.0,20.625,19.9375,20.5625,2563200.0 1993-09-21,19.875,20.125,19.6875,19.75,2822800.0 1993-09-22,20.375,20.4375,20.0,20.125,2146200.0 1993-09-23,20.375,20.4375,20.3125,20.375,1538000.0 1993-09-24,20.1875,20.375,20.125,20.25,1762400.0 1993-09-27,20.5,20.5625,20.3125,20.3125,1777400.0 1993-09-28,20.25,20.4375,20.125,20.4375,915000.0 1993-09-29,19.875,20.125,19.8125,20.0625,1547000.0 1993-09-30,19.625,19.8125,19.5,19.75,1963800.0 1993-10-01,19.375,19.6875,19.25,19.5625,2659400.0 1993-10-04,19.75,19.75,19.25,19.4375,1985800.0 1993-10-05,19.75,20.0,19.625,19.625,1740000.0 1993-10-06,19.4375,19.875,19.4375,19.625,1397800.0 1993-10-07,19.5,19.5625,19.25,19.4375,1648400.0 1993-10-08,19.5,19.5625,19.0,19.5,2852600.0 1993-10-11,19.8125,19.875,19.625,19.625,881000.0 1993-10-12,19.875,19.9375,19.5625,19.75,2270600.0 1993-10-13,19.75,20.0,19.75,19.75,2360800.0 1993-10-14,20.25,20.375,19.75,19.9375,3619200.0 1993-10-15,20.625,20.6875,20.3125,20.375,4584000.0 1993-10-18,20.375,20.625,20.3125,20.5625,1681000.0 1993-10-19,20.0625,20.3125,19.875,20.25,2215800.0 1993-10-20,20.0625,20.0625,19.75,19.9375,1689200.0 1993-10-21,19.75,20.125,19.75,20.0,1490800.0 1993-10-22,19.8125,20.125,19.6875,19.875,1755200.0 1993-10-25,19.5625,19.75,19.5,19.5625,2098200.0 1993-10-26,19.8125,19.875,19.5625,19.5625,1288400.0 1993-10-27,19.625,19.875,19.5625,19.75,1621400.0 1993-10-28,20.25,20.25,19.8125,19.8125,2534600.0 1993-10-29,19.75,20.1875,19.75,20.125,1803000.0 1993-11-01,19.4375,19.75,19.375,19.6875,2725600.0 1993-11-02,19.5625,19.5625,19.1875,19.375,2237200.0 1993-11-03,19.125,19.625,19.125,19.5625,3410600.0 1993-11-04,18.9375,19.25,18.9375,19.0625,2932600.0 1993-11-05,19.0,19.0625,18.8125,18.875,2466000.0 1993-11-08,19.0625,19.25,18.9375,19.0,2050800.0 1993-11-09,19.5,19.75,19.1875,19.25,3756200.0 1993-11-10,19.8125,19.875,19.375,19.4375,3790600.0 1993-11-11,19.75,19.9375,19.5,19.9375,2166200.0 1993-11-12,19.5,19.6875,19.5,19.625,1855600.0 1993-11-15,19.9375,19.9375,19.4375,19.5625,1452000.0 1993-11-16,20.0,20.0625,19.875,19.875,1805200.0 1993-11-17,19.875,20.25,19.875,20.0,2858800.0 1993-11-18,20.1875,20.1875,19.75,19.875,1775400.0 1993-11-19,20.0625,20.125,19.875,20.0625,2593200.0 1993-11-22,19.8125,20.0625,19.75,19.9375,2070000.0 1993-11-23,19.6875,19.875,19.6875,19.8125,1898200.0 1993-11-24,20.0,20.0,19.75,19.8125,1923200.0 1993-11-26,20.125,20.1875,20.0625,20.0625,553400.0 1993-11-29,19.9375,20.3125,19.9375,20.1875,1453800.0 1993-11-30,20.125,20.375,19.8125,19.875,2341800.0 1993-12-01,20.0,20.3125,20.0,20.125,2878600.0 1993-12-02,20.0,20.125,19.8125,19.9375,1468400.0 1993-12-03,19.9375,20.125,19.875,20.0,1376800.0 1993-12-06,20.125,20.1875,19.9375,19.9375,1684200.0 1993-12-07,20.3125,20.375,20.0625,20.125,1348600.0 1993-12-08,20.3125,20.4375,20.1875,20.25,1620000.0 1993-12-09,20.25,20.8125,20.25,20.25,4375000.0 1993-12-10,20.375,20.75,20.25,20.6875,2067400.0 1993-12-13,20.5625,20.625,20.375,20.375,2106600.0 1993-12-14,20.3125,20.625,20.125,20.5,2409600.0 1993-12-15,20.375,20.4375,20.1875,20.1875,2943000.0 1993-12-16,20.5,20.5625,20.3125,20.375,2233000.0 1993-12-17,20.4375,20.625,20.375,20.4375,3369800.0 1993-12-20,20.4375,20.75,20.4375,20.4375,1769200.0 1993-12-21,20.5,20.5,20.1875,20.4375,1881600.0 1993-12-22,20.625,20.875,20.5,20.625,2144000.0 1993-12-23,20.9375,21.0625,20.5625,20.625,2660600.0 1993-12-27,20.875,21.0625,20.75,20.9375,1256800.0 1993-12-28,20.6875,20.75,20.5,20.6875,2413600.0 1993-12-29,20.6875,20.75,20.5625,20.625,1447400.0 1993-12-30,20.625,20.75,20.5625,20.6875,1110200.0 1993-12-31,20.4375,21.25,20.4375,20.75,974800.0 1994-01-03,20.3125,20.5,20.1875,20.5,1845200.0 1994-01-04,20.0625,20.3125,20.0,20.1875,1425800.0 1994-01-05,19.875,20.125,19.5625,20.0625,3720400.0 1994-01-06,19.625,20.0,19.625,19.875,2997400.0 1994-01-07,20.0625,20.0625,19.625,19.625,2027400.0 1994-01-10,20.4375,20.5625,19.9375,20.0625,2690000.0 1994-01-11,20.3125,20.5625,20.1875,20.5,2255400.0 1994-01-12,20.125,20.25,20.0,20.25,1839400.0 1994-01-13,20.0,20.125,19.75,20.0625,2327800.0 1994-01-14,20.0,20.3125,20.0,20.0,1908400.0 1994-01-17,19.8125,20.125,19.8125,19.875,1495400.0 1994-01-18,19.8125,20.0,19.6875,19.8125,2467600.0 1994-01-19,20.1875,20.1875,19.8125,19.875,2858600.0 1994-01-20,20.0,20.0625,19.875,20.0,2104800.0 1994-01-21,20.0,20.0,19.875,20.0,2868800.0 1994-01-24,19.6875,19.9375,19.625,19.9375,2083600.0 1994-01-25,19.625,19.9375,19.625,19.625,2133800.0 1994-01-26,19.5625,19.875,19.5625,19.625,2276200.0 1994-01-27,20.125,20.3125,19.6875,19.6875,3495200.0 1994-01-28,20.0625,20.3125,20.0,20.1875,2350200.0 1994-01-31,20.1875,20.5,20.125,20.125,2377000.0 1994-02-01,19.8125,20.0,19.6875,19.9375,561400.0 1994-02-02,19.8125,19.875,19.6875,19.8125,2713400.0 1994-02-03,19.625,19.8125,19.5625,19.75,2633800.0 1994-02-04,19.125,19.5625,19.0,19.5625,7704200.0 1994-02-07,19.25,19.375,19.0625,19.0625,4863000.0 1994-02-08,19.25,19.3125,19.1875,19.3125,2697000.0 1994-02-09,19.1875,19.3125,19.0625,19.1875,1839400.0 1994-02-10,19.1875,19.25,19.0625,19.25,1931600.0 1994-02-11,19.5,19.5,19.1875,19.25,2157400.0 1994-02-14,19.3125,19.5625,19.1875,19.375,2514400.0 1994-02-15,19.375,19.5,19.25,19.375,2325600.0 1994-02-16,19.625,19.75,19.375,19.375,2638000.0 1994-02-17,19.25,19.6875,19.125,19.6875,3327000.0 1994-02-18,19.5,19.5,19.25,19.3125,3807800.0 1994-02-22,19.8125,19.9375,19.5,19.5,2948200.0 1994-02-23,19.8125,20.0,19.6875,19.9375,3044200.0 1994-02-24,19.4375,19.8125,19.4375,19.6875,2277400.0 1994-02-25,19.375,19.5625,19.375,19.5,1829000.0 1994-02-28,19.5625,19.875,19.4375,19.4375,2180400.0 1994-03-01,19.5625,19.75,19.5,19.625,2363000.0 1994-03-02,19.4375,19.5625,19.25,19.3125,2692400.0 1994-03-03,19.0625,19.5625,19.0625,19.5625,2326800.0 1994-03-04,19.0,19.125,18.9375,19.125,2435600.0 1994-03-07,18.75,19.125,18.75,19.0625,2602200.0 1994-03-08,18.5625,18.8125,18.375,18.75,6373400.0 1994-03-09,18.375,18.5,18.3125,18.4375,4649200.0 1994-03-10,18.25,18.5625,18.0625,18.5625,4593400.0 1994-03-11,18.0625,18.3125,18.0625,18.25,2760200.0 1994-03-14,18.0,18.1875,17.875,18.0,4325400.0 1994-03-15,18.4375,18.5625,18.0625,18.0625,6113800.0 1994-03-16,18.625,18.75,18.4375,18.5625,3286000.0 1994-03-17,18.9375,19.0,18.5,18.6875,3674200.0 1994-03-18,18.8125,18.9375,18.6875,18.875,5682800.0 1994-03-21,18.625,18.75,18.4375,18.75,2233400.0 1994-03-22,18.625,18.75,18.5,18.5625,1945400.0 1994-03-23,18.5,18.6875,18.5,18.5625,2104200.0 1994-03-24,18.75,18.75,18.3125,18.375,3353400.0 1994-03-25,18.625,18.8125,18.5625,18.6875,1866200.0 1994-03-28,18.625,18.75,18.5,18.5625,1845600.0 1994-03-29,18.5,18.75,18.4375,18.625,3103000.0 1994-03-30,18.25,18.5,18.25,18.4375,3491600.0 1994-03-31,18.3125,18.5,18.0,18.1875,4433200.0 1994-04-04,18.125,18.25,17.9375,18.0,3159600.0 1994-04-05,18.3125,18.375,18.125,18.125,4213600.0 1994-04-06,18.3125,18.5,18.25,18.375,2607800.0 1994-04-07,18.3125,18.375,18.1875,18.3125,2346200.0 1994-04-08,18.3125,18.4375,18.1875,18.25,2371400.0 1994-04-11,18.25,18.375,18.25,18.375,1300200.0 1994-04-12,18.375,18.4375,18.25,18.375,1951000.0 1994-04-13,18.4375,18.5,18.3125,18.375,1847200.0 1994-04-14,18.4375,18.5625,18.375,18.375,2073800.0 1994-04-15,18.375,18.5,18.3125,18.375,2753600.0 1994-04-18,18.3125,18.5625,18.3125,18.375,2531400.0 1994-04-19,18.375,18.5,18.3125,18.3125,1867000.0 1994-04-20,18.0,18.4375,17.875,18.375,4605400.0 1994-04-21,18.125,18.3125,18.0,18.0625,4494800.0 1994-04-22,17.8125,18.25,17.8125,18.1875,2483800.0 1994-04-25,18.375,18.375,17.8125,17.875,2070800.0 1994-04-26,18.3125,18.5,17.8125,18.375,2332400.0 1994-04-28,18.5,18.5625,18.375,18.375,2829400.0 1994-04-29,18.25,18.5,18.25,18.375,2015800.0 1994-05-02,18.875,18.875,18.125,18.375,1600400.0 1994-05-03,18.5,18.625,18.4375,18.5625,2108400.0 1994-05-04,18.5,18.625,18.1875,18.5,2611200.0 1994-05-05,18.0,18.4375,18.0,18.4375,1608200.0 1994-05-06,17.9375,18.0,17.75,17.875,2721400.0 1994-05-09,17.875,17.9375,17.625,17.75,2374000.0 1994-05-10,17.9375,18.0625,17.8125,17.9375,2486000.0 1994-05-11,17.6875,17.875,17.5625,17.8125,1926000.0 1994-05-12,17.875,17.9375,17.625,17.8125,1899800.0 1994-05-13,17.75,18.0,17.6875,17.9375,1777400.0 1994-05-16,18.0,18.0,17.6875,17.8125,1648200.0 1994-05-17,18.5,18.5,17.9375,18.0,2100800.0 1994-05-18,18.5625,18.6875,18.375,18.5,2075600.0 1994-05-19,18.375,18.625,18.3125,18.5625,1622800.0 1994-05-20,18.3125,18.5625,18.1875,18.25,2761600.0 1994-05-23,18.0625,18.3125,18.0625,18.1875,2322600.0 1994-05-24,18.1875,18.3125,18.125,18.3125,3994600.0 1994-05-25,18.1875,18.3125,18.0,18.0625,1972600.0 1994-05-26,18.3125,18.3125,18.125,18.1875,2527800.0 1994-05-27,18.25,18.3125,18.125,18.25,1515600.0 1994-05-31,18.0,18.25,18.0,18.25,3044200.0 1994-06-01,18.125,18.1875,17.875,17.9375,2330800.0 1994-06-02,18.375,18.4375,18.1875,18.1875,2897000.0 1994-06-03,18.0,18.3125,17.875,18.25,4294200.0 1994-06-06,17.3125,17.6875,17.3125,17.625,8426000.0 1994-06-07,17.4375,17.5,17.3125,17.3125,5389800.0 1994-06-08,17.25,17.5625,17.25,17.4375,4822600.0 1994-06-09,15.75,16.0,14.9375,15.5625,42254000.0 1994-06-10,15.5625,15.875,15.5625,15.8125,17738200.0 1994-06-13,15.6875,15.6875,15.5,15.5,8167200.0 1994-06-14,15.9375,16.0,15.625,15.6875,8376400.0 1994-06-15,16.0625,16.1875,15.9375,16.0,6668400.0 1994-06-16,15.875,16.0625,15.75,16.0,4456800.0 1994-06-17,15.625,16.0,15.625,15.9375,7299800.0 1994-06-20,15.5,15.5625,15.375,15.5,3895600.0 1994-06-21,15.75,15.8125,15.4375,15.5,3219400.0 1994-06-22,15.875,15.9375,15.75,15.875,3527600.0 1994-06-23,15.5625,15.875,15.5625,15.8125,4310800.0 1994-06-24,15.375,15.625,15.3125,15.5625,3847000.0 1994-06-27,15.5,15.5625,15.1875,15.375,4284400.0 1994-06-28,15.4375,15.5625,15.375,15.5,2646000.0 1994-06-29,15.625,15.6875,15.4375,15.5,3609200.0 1994-06-30,15.3125,15.6875,15.25,15.625,3007400.0 1994-07-01,15.25,15.375,15.1875,15.375,2466600.0 1994-07-05,15.3125,15.375,15.1875,15.25,4580000.0 1994-07-06,15.0625,15.3125,15.0625,15.25,3652400.0 1994-07-07,15.3125,15.375,15.125,15.375,5229600.0 1994-07-08,15.375,15.4375,15.25,15.3125,3469800.0 1994-07-11,15.4375,15.4375,15.1875,15.375,3256200.0 1994-07-12,15.3125,15.4375,15.25,15.4375,3225000.0 1994-07-13,15.25,15.4375,15.125,15.375,3721800.0 1994-07-14,15.375,15.5,15.25,15.3125,3063600.0 1994-07-15,15.625,15.625,15.3125,15.4375,4084400.0 1994-07-18,15.25,15.5,15.25,15.5,3672400.0 1994-07-19,15.25,15.5625,15.25,15.3125,4719600.0 1994-07-20,15.1875,15.375,15.1875,15.25,3746400.0 1994-07-21,15.0625,15.25,15.0,15.25,4972600.0 1994-07-22,15.0625,15.125,15.0,15.125,4198000.0 1994-07-25,15.0,15.0625,14.9375,15.0625,3070000.0 1994-07-26,15.0625,15.0625,14.9375,14.9375,3518800.0 1994-07-27,14.9375,15.125,14.9375,15.0625,3694200.0 1994-07-28,14.875,14.898438453674316,14.625,14.75,7869800.0 1994-07-29,15.25,15.375,15.039063453674316,15.0625,5276400.0 1994-08-01,15.4375,15.5,15.25,15.25,2840200.0 1994-08-02,15.4375,15.625,15.375,15.5625,3430000.0 1994-08-03,15.4375,15.5,15.3125,15.4375,3731800.0 1994-08-04,15.5,15.5,15.375,15.375,3309600.0 1994-08-05,15.5,15.5,15.375,15.4375,2782000.0 1994-08-08,15.75,15.75,15.375,15.5,4351000.0 1994-08-09,15.5625,15.6875,15.5,15.6875,2507600.0 1994-08-10,15.5625,15.6875,15.5625,15.5625,2539000.0 1994-08-11,15.5625,15.75,15.5625,15.625,3787600.0 1994-08-12,15.875,15.9375,15.5,15.5625,3024400.0 1994-08-15,15.5625,16.0,15.5625,15.9375,2820200.0 1994-08-16,16.1875,16.25,15.6875,15.6875,5470200.0 1994-08-17,16.625,16.625,16.3125,16.375,4813400.0 1994-08-18,16.375,16.5,16.3125,16.5,3613200.0 1994-08-19,16.75,16.8125,16.375,16.4375,5654600.0 1994-08-22,16.75,16.75,16.4375,16.625,2858600.0 1994-08-23,17.0,17.25,16.875,17.0625,5588400.0 1994-08-24,17.25,17.25,17.0,17.0625,4067200.0 1994-08-25,16.9375,17.3125,16.875,17.1875,4463200.0 1994-08-26,17.125,17.1875,16.9375,17.0,2259200.0 1994-08-29,16.875,17.1875,16.875,17.125,2209600.0 1994-08-30,16.75,16.9375,16.75,16.875,2569400.0 1994-08-31,16.5625,16.8125,16.5625,16.6875,2398200.0 1994-09-01,16.8125,16.8125,16.5,16.5,2454800.0 1994-09-02,16.875,16.875,16.6875,16.875,1745000.0 1994-09-06,16.75,16.9375,16.75,16.8125,1498000.0 1994-09-07,16.625,16.75,16.4375,16.75,2537000.0 1994-09-08,16.75,16.8125,16.5625,16.625,2392800.0 1994-09-09,16.5625,16.75,16.4375,16.625,2102800.0 1994-09-12,16.5,16.625,16.5,16.5625,1887200.0 1994-09-13,16.5,16.5625,16.375,16.5,2262000.0 1994-09-14,16.625,16.625,16.4375,16.4375,2200200.0 1994-09-15,17.0,17.0,16.625,16.75,2816400.0 1994-09-16,16.625,16.875,16.625,16.75,4634400.0 1994-09-19,16.6875,16.75,16.5625,16.625,1981600.0 1994-09-20,16.25,16.5625,16.25,16.4375,4378200.0 1994-09-21,16.25,16.5,16.25,16.4375,3286600.0 1994-09-22,16.3125,16.625,16.25,16.4375,3427600.0 1994-09-23,16.25,16.3125,16.125,16.25,2163600.0 1994-09-26,16.5,16.5,16.125,16.125,2617600.0 1994-09-27,16.375,16.5625,16.1875,16.5625,1884600.0 1994-09-28,16.6875,16.6875,16.375,16.4375,4083200.0 1994-09-29,16.5625,16.75,16.5,16.6875,2483800.0 1994-09-30,16.5625,16.6875,16.5,16.625,2606400.0 1994-10-03,16.8125,16.875,16.5,16.625,3144600.0 1994-10-04,16.3125,16.9375,16.3125,16.8125,2938400.0 1994-10-05,16.6875,16.6875,16.1875,16.3125,2735200.0 1994-10-06,16.5,16.75,16.5,16.6875,1826000.0 1994-10-07,16.125,16.5625,16.125,16.4375,2080200.0 1994-10-10,16.25,16.3125,16.125,16.1875,1135200.0 1994-10-11,17.375,17.375,16.9375,17.0,7946800.0 1994-10-12,17.25,17.375,17.0625,17.375,4812600.0 1994-10-13,17.25,17.5,17.1875,17.5,3704800.0 1994-10-14,17.0625,17.3125,17.0625,17.25,3047800.0 1994-10-17,17.0625,17.1875,16.9375,17.125,2030000.0 1994-10-18,17.0,17.0625,16.875,17.0,1854600.0 1994-10-19,17.375,17.4375,16.9375,16.9375,3316800.0 1994-10-20,17.125,17.375,17.0625,17.3125,4167200.0 1994-10-21,17.1875,17.25,17.0,17.0625,2729400.0 1994-10-24,17.0,17.25,16.875,17.0625,2573200.0 1994-10-25,17.125,17.125,16.8125,16.8125,1969800.0 1994-10-26,17.375,17.375,17.125,17.25,2733600.0 1994-10-27,17.4375,17.5625,17.3125,17.375,3688600.0 1994-10-28,17.5625,17.5625,17.375,17.4375,2950600.0 1994-10-31,17.5,17.5625,17.4375,17.5625,2524400.0 1994-11-01,17.75,17.8125,17.5,17.5,3623000.0 1994-11-02,17.625,17.75,17.5625,17.625,3314200.0 1994-11-03,17.8125,17.875,17.625,17.6875,2627200.0 1994-11-04,17.6875,17.875,17.6875,17.75,2705400.0 1994-11-07,17.8125,17.875,17.6875,17.75,2157600.0 1994-11-08,17.9375,18.0625,17.6875,17.75,3737200.0 1994-11-09,17.8125,18.125,17.6875,18.0625,3078800.0 1994-11-10,17.625,17.9375,17.5625,17.875,2085600.0 1994-11-11,18.4375,18.4375,17.9375,18.0,4911800.0 1994-11-14,18.5625,18.6875,18.3125,18.4375,3895000.0 1994-11-15,18.375,18.5,18.25,18.375,2770200.0 1994-11-16,18.375,18.5,18.3125,18.375,2048800.0 1994-11-17,18.5,18.5,18.3125,18.4375,4020400.0 1994-11-18,18.3125,18.375,18.125,18.3125,5172600.0 1994-11-21,18.4375,18.5,18.3125,18.375,2665200.0 1994-11-22,18.0,18.4375,18.0,18.3125,3854200.0 1994-11-23,17.75,17.9375,17.625,17.75,3376200.0 1994-11-25,17.9375,18.0,17.8125,17.875,1018600.0 1994-11-28,18.0,18.0,17.6875,17.875,1927800.0 1994-11-29,17.9375,17.9375,17.75,17.9375,1591000.0 1994-11-30,17.625,17.9375,17.625,17.875,2335800.0 1994-12-01,17.5625,17.75,17.5625,17.625,2566200.0 1994-12-02,17.9375,18.0,17.5625,17.625,1953200.0 1994-12-05,18.0625,18.125,17.875,17.9375,2407000.0 1994-12-06,17.9375,18.125,17.875,18.0625,1929600.0 1994-12-07,17.9375,18.0625,17.875,17.9375,3213600.0 1994-12-08,17.5625,17.9375,17.5,17.8125,2896400.0 1994-12-09,17.625,17.625,17.375,17.5,2787400.0 1994-12-12,17.875,17.9375,17.5625,17.5625,2282000.0 1994-12-13,17.875,18.0,17.8125,17.8125,2714600.0 1994-12-14,17.8125,17.9375,17.75,17.875,2178800.0 1994-12-15,17.9375,18.0,17.75,17.9375,4014600.0 1994-12-16,18.375,18.375,17.875,18.0,8311200.0 1994-12-19,18.3125,18.375,18.1875,18.25,2530800.0 1994-12-20,18.125,18.375,17.9375,18.3125,3220000.0 1994-12-21,18.1875,18.4375,17.8125,18.125,2985400.0 1994-12-22,18.125,18.3125,18.125,18.1875,1725200.0 1994-12-23,18.125,18.1875,18.0625,18.125,759600.0 1994-12-27,18.375,18.375,18.125,18.1875,1016600.0 1994-12-28,18.3125,18.375,18.1875,18.3125,1072200.0 1994-12-29,18.3125,18.375,18.125,18.25,1561600.0 1994-12-30,18.125,18.3125,18.0625,18.3125,1770400.0 1995-01-03,18.0,18.125,17.8125,18.125,2551000.0 1995-01-04,17.75,17.75,17.25,17.5,6746000.0 1995-01-05,17.375,17.75,17.375,17.6875,4363200.0 1995-01-06,17.375,17.5625,17.375,17.4375,2682600.0 1995-01-09,17.4375,17.5625,17.375,17.375,3072200.0 1995-01-10,17.25,17.5,17.25,17.4375,3744000.0 1995-01-11,17.0,17.4375,16.9375,17.375,5871800.0 1995-01-12,16.9375,17.125,16.9375,17.0,3480400.0 1995-01-13,17.125,17.25,16.9375,17.125,3749000.0 1995-01-16,17.3125,17.3125,17.125,17.1875,2901400.0 1995-01-17,17.5625,17.625,17.25,17.3125,3737000.0 1995-01-18,17.3125,17.5625,17.3125,17.5,2340800.0 1995-01-19,17.25,17.4375,17.0625,17.3125,2090400.0 1995-01-20,17.1875,17.3125,17.0625,17.25,4870600.0 1995-01-23,17.375,17.375,17.0625,17.125,2160800.0 1995-01-24,17.5,17.625,17.3125,17.4375,4543800.0 1995-01-25,17.75,17.8125,17.5,17.625,3314600.0 1995-01-26,17.8125,17.9375,17.8125,17.875,2725400.0 1995-01-27,18.1875,18.375,18.0625,18.0625,3946600.0 1995-01-30,18.1875,18.4375,18.0,18.125,4864200.0 1995-01-31,18.4375,18.5,18.1875,18.25,4432000.0 1995-02-01,18.5625,18.8125,18.4375,18.625,6117400.0 1995-02-02,19.0,19.0,18.375,18.375,4864000.0 1995-02-03,19.4375,19.625,19.0,19.0,9578000.0 1995-02-06,19.3125,19.6875,19.1875,19.375,3706000.0 1995-02-07,18.9375,19.125,18.8125,19.0625,6385800.0 1995-02-08,18.4375,18.8125,18.4375,18.75,5335800.0 1995-02-09,18.4375,18.5625,18.125,18.4375,3764000.0 1995-02-10,18.75,18.8125,18.375,18.5,2310800.0 1995-02-13,18.5,18.8125,18.5,18.6875,1352800.0 1995-02-14,19.3125,19.5,18.9375,19.0625,9588600.0 1995-02-15,19.1875,19.375,19.0,19.3125,4079000.0 1995-02-16,19.3125,19.3125,19.0625,19.125,2337200.0 1995-02-17,19.3125,19.5,19.125,19.3125,3439400.0 1995-02-21,19.5,19.5,19.25,19.375,2981000.0 1995-02-22,19.5,19.625,19.375,19.5,6178800.0 1995-02-23,19.625,19.8125,19.5625,19.5625,3900200.0 1995-02-24,19.8125,19.8125,19.5625,19.5625,3160000.0 1995-02-27,19.375,19.875,19.3125,19.75,3154000.0 1995-02-28,19.5625,19.5625,19.25,19.3125,2842800.0 1995-03-01,19.375,19.8125,19.375,19.75,2722600.0 1995-03-02,19.375,19.4375,19.1875,19.375,2543000.0 1995-03-03,19.4375,19.5,19.25,19.375,1590600.0 1995-03-06,19.625,19.6875,19.125,19.25,2338800.0 1995-03-07,19.1875,19.6875,19.1875,19.5625,2363200.0 1995-03-08,19.0625,19.3125,18.9375,19.1875,1887400.0 1995-03-09,19.25,19.375,19.0,19.0625,2560800.0 1995-03-10,19.875,19.875,19.25,19.3125,3340000.0 1995-03-13,19.75,19.9375,19.625,19.75,3393800.0 1995-03-14,19.875,20.125,19.8125,19.8125,4942000.0 1995-03-15,19.9375,20.0,19.75,19.8125,2988400.0 1995-03-16,20.0,20.125,19.875,19.9375,3689000.0 1995-03-17,20.0625,20.375,19.9375,20.125,6666000.0 1995-03-20,20.125,20.25,19.875,20.0625,2752200.0 1995-03-21,20.375,20.5,20.1875,20.25,5074200.0 1995-03-22,20.4375,20.5,20.3125,20.4375,3889200.0 1995-03-23,20.3125,20.375,20.1875,20.3125,5069800.0 1995-03-24,20.125,20.375,20.0,20.3125,3847200.0 1995-03-27,20.1875,20.3125,20.125,20.25,3419000.0 1995-03-28,20.125,20.1875,19.875,20.0625,2370800.0 1995-03-29,20.0625,20.4375,20.0,20.125,3760400.0 1995-03-30,19.5,20.1875,19.5,20.125,5158200.0 1995-03-31,19.5625,19.75,18.9375,19.25,4320800.0 1995-04-03,19.8125,19.875,19.4375,19.4375,1836400.0 1995-04-04,19.9375,20.0625,19.8125,19.8125,3260000.0 1995-04-05,20.0,20.125,19.875,20.0,2865400.0 1995-04-06,19.9375,20.0,19.875,20.0,1902200.0 1995-04-07,19.9375,20.125,19.75,19.9375,2594000.0 1995-04-10,20.1875,20.25,19.875,19.9375,2103800.0 1995-04-11,20.1875,20.4375,20.0625,20.25,3245400.0 1995-04-12,20.4375,20.4375,20.1875,20.1875,3782000.0 1995-04-13,20.5,20.5625,20.375,20.4375,3905800.0 1995-04-17,20.25,20.5,20.0625,20.4375,3540800.0 1995-04-18,20.5,20.6875,20.1875,20.3125,3620200.0 1995-04-19,20.25,20.5,20.125,20.375,2755200.0 1995-04-20,20.1875,20.3125,20.0625,20.25,2098400.0 1995-04-21,20.625,20.6875,20.125,20.3125,4051600.0 1995-04-24,20.6875,20.875,20.4375,20.5,4019800.0 1995-04-25,20.625,20.75,20.5,20.6875,1653400.0 1995-04-26,20.8125,20.875,20.4375,20.4375,2671400.0 1995-04-27,20.5625,20.875,20.5,20.8125,2261800.0 1995-04-28,20.8125,20.9375,20.3125,20.625,3269000.0 1995-05-01,21.0,21.0,20.75,20.75,3525800.0 1995-05-02,21.5,21.625,21.0625,21.125,12312600.0 1995-05-03,22.375,22.4375,21.8125,21.875,9523200.0 1995-05-04,22.4375,22.875,22.25,22.3125,7783600.0 1995-05-05,22.1875,22.625,22.125,22.5,6991600.0 1995-05-08,22.5625,22.625,21.9375,22.0,4771200.0 1995-05-09,22.3125,22.5625,22.25,22.3125,4896600.0 1995-05-10,22.8125,22.8125,22.3125,22.4375,4682400.0 1995-05-11,22.8125,23.0625,22.75,22.8125,4841800.0 1995-05-12,22.1875,22.8125,22.1875,22.5625,4343400.0 1995-05-15,22.875,22.875,22.125,22.1875,5036000.0 1995-05-16,22.6875,22.9375,22.625,22.75,2488600.0 1995-05-17,22.6875,22.75,22.5625,22.5625,3087800.0 1995-05-18,22.0625,22.625,22.0625,22.5,3678800.0 1995-05-19,22.4375,22.4375,21.75,21.9375,4568000.0 1995-05-22,22.375,22.625,22.25,22.375,2296800.0 1995-05-23,22.75,22.75,22.3125,22.3125,3929400.0 1995-05-24,23.5,23.5,22.75,22.9375,7070800.0 1995-05-25,23.25,23.6875,23.1875,23.375,4404000.0 1995-05-26,23.25,23.4375,22.875,22.875,3943200.0 1995-05-30,23.6875,23.8125,23.4375,23.4375,5992800.0 1995-05-31,24.5,24.5,23.625,23.625,8266800.0 1995-06-01,24.0625,24.375,23.75,24.3125,7105400.0 1995-06-02,23.625,24.1875,23.5625,23.8125,3636000.0 1995-06-05,23.25,23.75,23.125,23.6875,5250800.0 1995-06-06,23.0625,23.5625,22.9375,23.1875,5395400.0 1995-06-07,23.0625,23.375,23.0,23.0625,4601000.0 1995-06-08,23.4375,23.625,22.9375,23.0,3327800.0 1995-06-09,23.4375,23.5,23.125,23.3125,3344400.0 1995-06-12,23.4375,23.625,23.3125,23.4375,3210200.0 1995-06-13,23.375,23.5625,23.25,23.4375,2484000.0 1995-06-14,23.5,23.5,23.3125,23.375,1578800.0 1995-06-15,23.25,23.5625,23.1875,23.4375,2409000.0 1995-06-16,23.3125,23.4375,23.25,23.375,4471000.0 1995-06-19,23.3125,23.5,23.25,23.3125,2252000.0 1995-06-20,23.4375,23.4375,23.25,23.25,3223200.0 1995-06-21,23.4375,23.6875,23.25,23.4375,4490400.0 1995-06-22,23.625,23.75,23.4375,23.5,4337000.0 1995-06-23,23.5,23.9375,23.5,23.5625,3036800.0 1995-06-26,23.4375,23.8125,23.3125,23.5,2534600.0 1995-06-27,22.8125,23.125,22.6875,23.0,5876400.0 1995-06-28,22.8125,22.875,22.25,22.8125,6226000.0 1995-06-29,22.9375,23.0,22.5,22.875,3104400.0 1995-06-30,22.75,23.1875,22.6875,22.9375,2472600.0 1995-07-03,22.5625,22.75,22.5,22.75,1495600.0 1995-07-05,21.9375,22.5625,21.9375,22.5,7594800.0 1995-07-06,22.0,22.25,21.9375,22.125,4748600.0 1995-07-07,21.9375,22.3125,21.8125,22.0,5361200.0 1995-07-10,22.0,22.1875,21.9375,22.0,5801000.0 1995-07-11,22.0625,22.25,22.0,22.0,3411600.0 1995-07-12,22.3125,22.4375,22.0625,22.0625,3257200.0 1995-07-13,22.625,22.75,22.3125,22.5,4658400.0 1995-07-14,22.6875,22.875,22.5625,22.5625,2986000.0 1995-07-17,22.625,22.75,22.5,22.5625,4249200.0 1995-07-18,22.5625,22.6875,22.4375,22.625,4939200.0 1995-07-19,22.3125,22.625,21.625,22.375,5593000.0 1995-07-20,21.9375,22.3125,21.8125,22.125,5447600.0 1995-07-21,22.1875,22.25,21.75,21.8125,5934600.0 1995-07-24,22.4375,22.5625,22.125,22.1875,2869000.0 1995-07-25,22.8125,22.9375,22.1875,22.5,4403400.0 1995-07-26,23.3125,23.4375,23.0625,23.1875,3726000.0 1995-07-27,23.125,23.375,23.0,23.25,2076600.0 1995-07-28,23.25,23.3125,23.125,23.125,1541000.0 1995-07-31,23.4375,23.5,23.125,23.3125,2273400.0 1995-08-01,23.25,23.375,23.125,23.3125,1817800.0 1995-08-02,23.0625,23.375,22.9375,23.1875,2252600.0 1995-08-03,22.8125,23.0,22.625,22.9375,1807200.0 1995-08-04,23.0,23.0625,22.6875,22.75,1331600.0 1995-08-07,23.25,23.4375,23.0,23.0,1840800.0 1995-08-08,23.25,23.375,23.125,23.125,1792800.0 1995-08-09,23.125,23.375,23.125,23.25,1369600.0 1995-08-10,23.0625,23.3125,23.0,23.0625,1438800.0 1995-08-11,23.125,23.1875,22.9375,23.125,2437400.0 1995-08-14,23.5,23.5,22.9375,23.0625,2423800.0 1995-08-15,23.375,23.4375,23.0625,23.375,2030800.0 1995-08-16,22.9375,23.3125,22.6875,23.1875,3417200.0 1995-08-17,22.625,22.875,22.4375,22.8125,2889000.0 1995-08-18,22.6875,22.75,22.5,22.6875,3863000.0 1995-08-21,22.625,22.9375,22.5625,22.6875,3038200.0 1995-08-22,22.5625,22.75,22.5625,22.625,1771400.0 1995-08-23,22.3125,22.4375,22.125,22.375,3659800.0 1995-08-24,22.75,22.75,22.3125,22.375,2619000.0 1995-08-25,22.75,23.0625,22.6875,22.6875,2846400.0 1995-08-28,22.6875,22.8125,22.5,22.75,2094600.0 1995-08-29,22.625,22.625,22.375,22.5625,1665600.0 1995-08-30,22.875,22.875,22.5625,22.5625,1644000.0 1995-08-31,22.625,22.9375,22.625,22.75,2744000.0 1995-09-01,22.75,22.9375,22.5625,22.625,1139400.0 1995-09-05,23.125,23.1875,22.75,22.8125,2347000.0 1995-09-06,23.125,23.25,22.9375,23.0,1970600.0 1995-09-07,23.0625,23.3125,22.8125,23.1875,2138400.0 1995-09-08,22.875,23.25,22.8125,23.125,2160400.0 1995-09-11,23.125,23.1875,22.8125,22.9375,2961400.0 1995-09-12,23.75,23.8125,23.125,23.25,5205800.0 1995-09-13,24.375,24.4375,23.875,23.875,7106400.0 1995-09-14,24.625,24.9375,24.4375,24.5,6515800.0 1995-09-15,24.875,25.1875,24.5,24.6875,8009200.0 1995-09-18,25.4375,25.625,24.875,24.875,4349800.0 1995-09-19,25.3125,25.4375,25.0625,25.3125,3837000.0 1995-09-20,25.5,25.6875,25.1875,25.1875,2911400.0 1995-09-21,25.125,25.6875,25.125,25.5,3559600.0 1995-09-22,25.625,25.8125,24.9375,25.0,1939600.0 1995-09-25,25.9375,26.0,25.4375,25.5,2310200.0 1995-09-26,25.875,25.9375,25.4375,25.875,2731400.0 1995-09-27,25.5625,25.75,25.25,25.25,3835200.0 1995-09-28,25.625,25.875,25.1875,25.25,3514000.0 1995-09-29,25.5,25.75,25.4375,25.4375,2222400.0 1995-10-02,25.5,25.625,25.3125,25.4375,3465000.0 1995-10-03,26.0,26.0625,25.5,25.5625,4403000.0 1995-10-04,26.6875,26.6875,25.9375,25.9375,6823000.0 1995-10-05,26.125,26.5625,26.125,26.375,3060200.0 1995-10-06,26.0,26.1875,25.875,25.875,2855200.0 1995-10-09,25.875,26.125,25.5625,25.6875,3861600.0 1995-10-10,25.9375,26.0,25.5,25.75,4181800.0 1995-10-11,25.875,26.0,25.6875,25.8125,2530200.0 1995-10-12,25.75,25.875,25.625,25.8125,2429000.0 1995-10-13,25.375,26.0625,25.375,25.75,2767200.0 1995-10-16,26.0,26.0625,25.4375,25.5,2477800.0 1995-10-17,25.6875,25.875,25.5,25.6875,2910800.0 1995-10-18,25.75,25.875,25.1875,25.5625,3691000.0 1995-10-19,26.625,26.625,25.6875,25.6875,3839200.0 1995-10-20,26.3125,26.75,26.3125,26.5625,4511400.0 1995-10-23,26.3125,26.4375,26.0625,26.0625,1385400.0 1995-10-24,26.25,26.3125,26.125,26.1875,1838400.0 1995-10-25,26.4375,26.4375,26.125,26.25,2473000.0 1995-10-26,26.0625,26.5625,26.0625,26.25,2710400.0 1995-10-27,26.4375,26.625,25.9375,26.0,2042200.0 1995-10-30,26.3125,26.5625,26.1875,26.5,1760600.0 1995-10-31,26.3125,26.375,26.125,26.125,3771800.0 1995-11-01,26.3125,26.625,26.1875,26.3125,3493600.0 1995-11-02,26.4375,26.5625,26.25,26.375,2261800.0 1995-11-03,26.625,26.8125,26.375,26.375,2424800.0 1995-11-06,26.125,26.5625,26.0,26.4375,2026800.0 1995-11-07,26.125,26.3125,26.0,26.0625,2422000.0 1995-11-08,27.0,27.0,26.125,26.125,2508200.0 1995-11-09,26.6875,27.0625,26.375,26.9375,2462000.0 1995-11-10,26.625,26.6875,26.4375,26.4375,1397600.0 1995-11-13,26.9375,26.9375,26.4375,26.5,1636400.0 1995-11-14,26.4375,26.8125,26.4375,26.625,2415000.0 1995-11-15,27.0,27.0,26.4375,26.4375,1549600.0 1995-11-16,27.0,27.25,26.8125,26.875,2405000.0 1995-11-17,27.375,27.375,26.9375,26.9375,3834400.0 1995-11-20,27.25,27.4375,26.9375,27.3125,1857200.0 1995-11-21,27.4375,27.5,27.0625,27.0625,2158000.0 1995-11-22,27.1875,27.4375,27.0,27.375,2226000.0 1995-11-24,27.1875,27.25,27.0625,27.0625,598800.0 1995-11-27,26.875,27.375,26.875,27.125,1775200.0 1995-11-28,27.4375,27.5,26.8125,26.8125,2418200.0 1995-11-29,27.375,27.625,27.3125,27.5,2267000.0 1995-11-30,27.6875,27.6875,27.4375,27.5,2097200.0 1995-12-01,27.5625,27.75,27.375,27.5625,2395200.0 1995-12-04,28.1875,28.1875,27.5,27.5,3054800.0 1995-12-05,28.6875,28.6875,28.0,28.0625,2397600.0 1995-12-06,28.6875,28.875,28.5,28.5625,2802600.0 1995-12-07,29.0,29.0625,28.4375,28.5,3684600.0 1995-12-08,28.9375,29.125,28.875,28.875,1678800.0 1995-12-11,28.8125,29.0625,28.8125,28.875,2584800.0 1995-12-12,28.9375,29.375,28.75,28.75,2720200.0 1995-12-13,28.9375,29.25,28.8125,28.875,2245200.0 1995-12-14,28.875,28.9375,28.75,28.8125,2466800.0 1995-12-15,28.8125,29.0,28.75,28.875,5865200.0 1995-12-18,28.4375,28.8125,28.375,28.6875,3179800.0 1995-12-19,28.5625,28.5625,27.875,28.3125,2909200.0 1995-12-20,27.375,28.6875,27.375,28.5625,2989200.0 1995-12-21,27.25,27.75,27.0625,27.5,5108800.0 1995-12-22,27.8125,27.875,26.8125,27.25,4232000.0 1995-12-26,27.875,28.1875,27.75,27.8125,2681400.0 1995-12-27,28.0625,28.125,27.75,27.8125,1892400.0 1995-12-28,28.125,28.25,27.875,28.0625,1990800.0 1995-12-29,27.9375,28.25,27.8125,28.25,1942000.0 1996-01-02,27.875,28.3125,27.5625,27.5625,3194200.0 1996-01-03,27.9375,28.3125,27.875,28.125,3609400.0 1996-01-04,27.875,28.3125,27.6875,28.0,3497600.0 1996-01-05,27.8125,27.875,27.5625,27.75,3180200.0 1996-01-08,27.8125,27.875,27.625,27.625,516200.0 1996-01-09,27.6875,27.875,27.5,27.75,2082000.0 1996-01-10,27.5,27.8125,27.25,27.3125,4261000.0 1996-01-11,27.6875,27.6875,27.25,27.5,3182400.0 1996-01-12,28.1875,28.3125,27.6875,27.6875,4274800.0 1996-01-15,28.1875,28.375,27.9375,28.125,2094000.0 1996-01-16,28.625,28.625,27.9375,28.1875,2592400.0 1996-01-17,28.625,28.9375,28.25,28.4375,2732000.0 1996-01-18,28.875,29.0,28.375,28.5,3268800.0 1996-01-19,28.75,28.875,28.3125,28.75,6614800.0 1996-01-22,28.875,28.9375,28.6875,28.75,2750400.0 1996-01-23,29.0625,29.1875,28.8125,28.8125,3368800.0 1996-01-24,29.3125,29.4375,29.125,29.1875,3780400.0 1996-01-25,29.5625,29.8125,29.125,29.1875,3945400.0 1996-01-26,29.5625,29.875,29.25,29.25,3017800.0 1996-01-29,30.0625,30.125,29.4375,29.5,3245000.0 1996-01-30,29.875,30.125,29.8125,29.8125,2859800.0 1996-01-31,29.8125,30.3125,29.6875,30.0,3409000.0 1996-02-01,30.0625,30.0625,29.5625,29.6875,2443200.0 1996-02-02,29.8125,30.375,29.625,30.0625,3575800.0 1996-02-05,30.0625,30.25,29.6875,29.6875,1994800.0 1996-02-06,30.4375,30.4375,29.75,30.3125,6439800.0 1996-02-07,32.1875,32.5,30.375,30.4375,7475000.0 1996-02-08,31.9375,32.5625,31.75,32.0,8110400.0 1996-02-09,32.375,32.4375,31.5625,31.8125,5532200.0 1996-02-12,32.1875,32.4375,31.625,32.25,3906200.0 1996-02-13,31.8125,32.1875,31.625,31.625,4032800.0 1996-02-14,31.375,31.8125,31.1875,31.8125,5192800.0 1996-02-15,31.1875,31.5625,31.1875,31.375,4098000.0 1996-02-16,30.75,31.125,30.75,31.0,4797200.0 1996-02-20,30.375,30.6875,30.25,30.25,3318200.0 1996-02-21,31.0625,31.3125,30.375,30.4375,3904200.0 1996-02-22,31.6875,31.6875,31.0625,31.1875,2799400.0 1996-02-23,32.9375,33.125,32.3125,32.375,7288200.0 1996-02-26,32.5,32.8125,32.4375,32.625,4662800.0 1996-02-27,32.0625,32.3125,31.6875,32.0,3675200.0 1996-02-28,31.6875,32.4375,31.5625,32.125,3957600.0 1996-02-29,31.625,32.0,31.3125,31.375,3699400.0 1996-03-01,32.0625,32.25,31.6875,31.75,3361400.0 1996-03-04,33.0,33.125,31.9375,31.9375,3419600.0 1996-03-05,33.375,33.4375,32.625,32.75,2817800.0 1996-03-06,32.1875,33.0625,32.125,32.875,3116600.0 1996-03-07,32.5625,32.5625,32.0,32.1875,2790600.0 1996-03-08,31.3125,31.9375,30.625,31.625,5156600.0 1996-03-11,31.5,31.6875,31.0,31.0625,3090600.0 1996-03-12,32.0625,32.125,31.125,31.125,4491200.0 1996-03-13,31.5625,32.0,31.5,31.9375,3048000.0 1996-03-14,31.375,31.6875,31.1875,31.5,4099000.0 1996-03-15,31.1875,31.4375,31.0625,31.0625,5124800.0 1996-03-18,31.625,31.75,31.25,31.25,3464800.0 1996-03-19,31.5,31.75,31.375,31.625,3135800.0 1996-03-20,31.625,31.8125,31.3125,31.5,3340000.0 1996-03-21,31.5625,31.6875,31.4375,31.625,2897200.0 1996-03-22,31.625,31.6875,31.4375,31.4375,2122600.0 1996-03-25,31.75,31.875,31.625,31.625,3052000.0 1996-03-26,31.875,32.0625,31.5625,31.625,3217400.0 1996-03-27,31.875,31.9375,31.625,31.75,2911600.0 1996-03-28,31.8125,31.9375,31.6875,31.75,2873000.0 1996-03-29,31.625,31.875,31.5,31.75,2795600.0 1996-04-01,32.0,32.0625,31.75,31.75,2952200.0 1996-04-02,32.0,32.0625,31.8125,32.0625,1956800.0 1996-04-03,32.25,32.25,31.6875,31.6875,2756200.0 1996-04-04,32.1875,32.375,32.0625,32.1875,2348000.0 1996-04-08,31.4375,31.75,31.1875,31.4375,2653200.0 1996-04-09,31.125,31.6875,31.125,31.5625,2580200.0 1996-04-10,30.1875,31.125,30.0625,30.9375,3837400.0 1996-04-11,30.375,30.5625,29.5,30.25,5154200.0 1996-04-12,31.0,31.0625,30.5625,30.6875,3749600.0 1996-04-15,31.25,31.3125,31.0,31.0,2214800.0 1996-04-16,30.9375,31.25,30.8125,31.125,3220800.0 1996-04-17,30.625,30.75,30.375,30.375,3277000.0 1996-04-18,30.6875,31.125,30.4375,30.625,2774600.0 1996-04-19,30.5,30.625,30.25,30.25,4202400.0 1996-04-22,30.5625,30.8125,30.375,30.625,4067600.0 1996-04-23,30.375,30.6875,30.25,30.4375,2483800.0 1996-04-24,29.6875,30.375,29.5,30.375,4337400.0 1996-04-25,29.9375,30.0625,29.375,29.75,4281800.0 1996-04-26,29.9375,30.375,29.9375,30.0625,1757800.0 1996-04-29,30.6875,30.75,29.8125,29.875,3365400.0 1996-04-30,31.75,31.875,31.25,31.375,6896200.0 1996-05-01,32.0,32.1875,31.8125,31.9375,5197200.0 1996-05-02,31.5,32.0625,31.375,31.8125,4590200.0 1996-05-03,31.3125,31.625,31.0625,31.5,3245200.0 1996-05-06,31.3125,31.4375,31.0,31.3125,2881400.0 1996-05-07,31.75,31.75,31.1875,31.25,2683000.0 1996-05-08,32.3125,32.375,31.375,31.375,3360800.0 1996-05-09,32.8125,33.0,32.1875,32.1875,3968400.0 1996-05-10,32.75,33.0625,32.625,32.9375,1995400.0 1996-05-13,33.25,33.375,32.625,32.8125,2491800.0 1996-05-14,33.125,33.5625,33.0625,33.25,3386000.0 1996-05-15,33.4375,33.5625,33.125,33.1875,3336000.0 1996-05-16,34.0,34.1875,33.25,33.25,4295200.0 1996-05-17,34.5,34.5625,34.25,34.3125,5019400.0 1996-05-20,34.5625,35.0,34.4375,34.4375,4054600.0 1996-05-21,34.1875,34.625,34.0625,34.375,4081000.0 1996-05-22,34.125,34.25,33.625,33.625,4530200.0 1996-05-23,33.9375,34.5,33.6875,34.125,3702800.0 1996-05-24,33.8125,34.0,33.3125,33.8125,3265000.0 1996-05-28,33.1875,33.75,33.1875,33.6875,3085200.0 1996-05-29,33.25,33.625,33.0,33.375,3752100.0 1996-05-30,33.5,33.75,32.75,33.125,4150100.0 1996-05-31,33.25,34.0,33.0,33.375,3686000.0 1996-06-03,33.5,33.75,32.875,33.0,2515000.0 1996-06-04,33.375,33.75,33.0,33.5,2943800.0 1996-06-05,33.625,33.625,33.125,33.375,2326600.0 1996-06-06,33.875,34.375,33.625,33.75,2891800.0 1996-06-07,33.75,33.75,32.75,33.0,3379200.0 1996-06-10,33.625,33.875,33.5,33.75,1529600.0 1996-06-11,33.5,33.75,33.25,33.5,2375900.0 1996-06-12,33.5,34.25,33.375,33.5,2044200.0 1996-06-13,33.5,33.875,33.375,33.5,2335400.0 1996-06-14,33.125,33.5,33.125,33.375,2318800.0 1996-06-17,33.25,33.625,33.125,33.25,1919800.0 1996-06-18,33.625,33.75,33.0,33.0,2198300.0 1996-06-19,34.375,34.5,33.625,33.625,2932200.0 1996-06-20,34.0,34.75,33.875,34.5,3138500.0 1996-06-21,34.25,34.375,33.875,34.0,5289400.0 1996-06-24,34.625,34.75,34.0,34.25,3133000.0 1996-06-25,35.0,35.125,34.625,34.625,3961100.0 1996-06-26,35.0,35.125,34.75,34.75,3449400.0 1996-06-27,35.625,35.75,34.75,34.875,2838900.0 1996-06-28,35.5,35.875,35.25,35.625,2364600.0 1996-07-01,35.625,35.75,35.25,35.75,1993900.0 1996-07-02,35.375,35.875,35.125,35.875,2269700.0 1996-07-03,34.75,35.125,34.375,35.0,3269400.0 1996-07-05,34.0,34.375,33.25,33.25,1932200.0 1996-07-08,33.625,34.125,33.5,33.75,2446800.0 1996-07-09,33.5,33.625,33.375,33.5,2960800.0 1996-07-10,33.625,33.625,32.625,33.25,4825700.0 1996-07-11,32.875,33.25,32.625,32.75,3117700.0 1996-07-12,33.25,33.25,32.875,32.875,1744200.0 1996-07-15,32.0,33.25,31.875,33.0,2841100.0 1996-07-16,31.625,32.0,30.125,31.625,5399700.0 1996-07-17,31.25,31.875,30.875,31.5,3634200.0 1996-07-18,32.625,32.875,31.625,31.625,3165400.0 1996-07-19,32.5,32.75,32.0,32.625,2194900.0 1996-07-22,32.875,32.875,32.0,32.5,2015900.0 1996-07-23,33.25,34.0,32.75,32.875,4955900.0 1996-07-24,32.25,33.375,32.25,32.375,2988200.0 1996-07-25,31.625,32.625,31.625,32.375,3049200.0 1996-07-26,31.875,32.25,31.375,31.625,3215900.0 1996-07-29,31.625,32.0,31.5,31.5,1913600.0 1996-07-30,32.0,32.0,31.25,31.75,2019800.0 1996-07-31,31.75,32.125,31.5,31.625,2079200.0 1996-08-01,32.125,32.25,31.25,31.625,3553100.0 1996-08-02,33.5,33.625,32.5,32.875,4648900.0 1996-08-05,33.125,33.5,32.75,33.25,2358200.0 1996-08-06,33.125,33.125,32.625,32.875,2827000.0 1996-08-07,32.375,33.125,32.125,33.0,3463900.0 1996-08-08,31.5,32.75,31.375,32.375,3263100.0 1996-08-09,30.375,31.625,30.0,30.75,18192200.0 1996-08-12,30.75,31.0,30.625,30.75,6925000.0 1996-08-13,31.625,31.625,30.625,30.75,8153500.0 1996-08-14,31.625,32.125,31.5,31.625,5168000.0 1996-08-15,31.25,31.875,31.25,31.625,3929900.0 1996-08-16,31.5,31.75,31.25,31.375,3900700.0 1996-08-19,30.5,31.25,30.25,31.25,7955900.0 1996-08-20,30.125,30.875,29.875,30.625,8409300.0 1996-08-21,30.625,30.625,29.25,29.875,12981300.0 1996-08-22,31.25,31.375,30.125,30.5,6289300.0 1996-08-23,31.375,31.375,30.875,31.125,3259800.0 1996-08-26,31.625,31.625,31.25,31.375,3284700.0 1996-08-27,31.0,31.875,30.625,31.625,9152900.0 1996-08-28,30.0,31.0,29.5,30.875,13924900.0 1996-08-29,28.625,29.125,28.375,29.0,14334900.0 1996-08-30,28.75,29.0,28.375,28.75,10067200.0 1996-09-03,28.625,28.625,28.0,28.375,7231000.0 1996-09-04,28.75,28.875,28.625,28.75,8369400.0 1996-09-05,28.25,28.875,28.125,28.5,8901500.0 1996-09-06,28.5,28.625,28.125,28.375,6698200.0 1996-09-09,28.75,28.75,28.5,28.625,7662200.0 1996-09-10,29.5,29.625,28.625,28.75,10589100.0 1996-09-11,29.875,30.125,29.25,29.375,7197800.0 1996-09-12,29.875,30.0,29.625,29.875,5824400.0 1996-09-13,29.875,30.375,29.625,30.375,7957800.0 1996-09-16,28.625,29.75,28.25,29.75,15385800.0 1996-09-17,29.0,29.125,28.25,28.75,9799200.0 1996-09-18,29.5,30.0,29.125,29.125,11163600.0 1996-09-19,30.125,30.125,29.625,29.75,9203200.0 1996-09-20,30.125,30.375,29.875,30.125,9509700.0 1996-09-23,29.75,30.0,29.5,29.875,3883300.0 1996-09-24,30.0,30.25,29.5,29.75,4288400.0 1996-09-25,30.125,30.25,29.75,30.25,3668600.0 1996-09-26,30.25,30.625,29.875,30.375,5721600.0 1996-09-27,28.125,29.625,28.125,29.125,22631300.0 1996-09-30,28.25,28.75,28.125,28.125,8131000.0 1996-10-01,28.375,28.75,28.125,28.5,7273200.0 1996-10-02,28.75,28.875,28.5,28.625,4675600.0 1996-10-03,29.25,29.375,28.625,28.75,5348200.0 1996-10-04,29.375,29.625,29.125,29.5,4151400.0 1996-10-07,28.875,29.5,28.875,29.5,4026200.0 1996-10-08,28.75,29.0,28.625,28.75,4452000.0 1996-10-09,28.5,28.875,28.375,28.75,4574100.0 1996-10-10,28.75,28.75,28.25,28.375,2976400.0 1996-10-11,29.0,29.25,28.625,28.75,3505000.0 1996-10-14,29.0,29.5,28.875,29.0,2495500.0 1996-10-15,28.75,29.375,28.5,29.25,5334700.0 1996-10-16,29.25,29.625,28.25,28.25,10285100.0 1996-10-17,30.125,30.75,29.5,29.5,11563900.0 1996-10-18,30.5,30.625,30.0,30.0,5783100.0 1996-10-21,30.125,30.375,29.5,30.375,4340700.0 1996-10-22,29.5,29.875,29.375,29.625,3454700.0 1996-10-23,29.75,29.875,29.25,29.375,3568900.0 1996-10-24,29.75,30.125,29.5,29.875,3389200.0 1996-10-25,30.0,30.125,29.5,29.625,2429600.0 1996-10-28,30.0,30.25,29.75,30.0,2676300.0 1996-10-29,29.625,30.0,29.5,29.875,3541700.0 1996-10-30,29.75,29.875,29.5,29.75,3676600.0 1996-10-31,29.625,30.0,29.625,29.75,3396200.0 1996-11-01,30.0,30.125,29.75,29.875,3762800.0 1996-11-04,29.875,30.25,29.875,30.0,4090000.0 1996-11-05,30.0,30.25,29.75,30.0,3777400.0 1996-11-06,30.125,30.25,30.0,30.125,3033300.0 1996-11-07,30.25,30.25,30.0,30.0,2804100.0 1996-11-08,31.5,31.5,30.125,30.25,6722000.0 1996-11-11,31.375,31.625,31.25,31.625,3824900.0 1996-11-12,31.625,32.125,31.375,31.5,4926100.0 1996-11-13,32.0,32.0,31.625,31.875,3170600.0 1996-11-14,32.875,33.0,32.0,32.0,5247500.0 1996-11-15,32.625,33.0,32.25,33.0,3907800.0 1996-11-18,31.875,32.625,31.625,32.5,3772100.0 1996-11-19,31.625,31.875,31.375,31.875,4331300.0 1996-11-20,31.5,31.875,31.375,31.625,4091100.0 1996-11-21,30.375,31.5,30.125,31.5,7090700.0 1996-11-22,30.0,30.375,29.5,30.25,7518300.0 1996-11-25,30.0,30.125,29.5,30.0,6460400.0 1996-11-26,29.875,30.5,29.75,30.0,8608900.0 1996-11-27,30.25,30.25,29.75,29.875,4361100.0 1996-11-29,30.25,30.625,29.875,30.5,2481300.0 1996-12-02,30.0,30.0,29.5,29.75,3898700.0 1996-12-03,29.875,30.375,29.75,29.875,4677000.0 1996-12-04,30.0,30.375,29.625,29.875,4888800.0 1996-12-05,29.625,30.25,29.625,29.75,4540700.0 1996-12-06,29.375,29.625,29.125,29.125,5061000.0 1996-12-09,29.625,29.75,29.375,29.625,3080700.0 1996-12-10,29.75,30.125,29.625,29.875,3722500.0 1996-12-11,29.5,29.625,29.0,29.5,5811600.0 1996-12-12,28.875,29.75,28.875,29.75,3786400.0 1996-12-13,29.125,29.375,28.5,28.625,4622900.0 1996-12-16,29.0,29.625,28.875,29.0,4469700.0 1996-12-17,28.625,28.875,28.625,28.625,4682600.0 1996-12-18,28.75,28.875,28.625,28.75,3139000.0 1996-12-19,28.75,29.0,28.5,28.875,5023400.0 1996-12-20,29.25,29.5,29.0,29.5,6998400.0 1996-12-23,29.5,29.625,29.25,29.375,2248200.0 1996-12-24,29.25,29.625,29.25,29.5,961000.0 1996-12-26,29.5,29.625,29.25,29.375,1610200.0 1996-12-27,29.625,29.875,29.375,29.75,1845700.0 1996-12-30,29.875,30.375,29.875,30.0,3377600.0 1996-12-31,29.25,30.25,29.25,30.0,2716800.0 1997-01-02,29.5,30.0,29.25,30.0,4237700.0 1997-01-03,29.75,30.0,29.625,29.75,2795500.0 1997-01-06,29.25,30.0,28.875,29.875,5361400.0 1997-01-07,29.5,29.5,28.875,29.125,4311600.0 1997-01-08,29.625,29.875,29.375,29.625,3346800.0 1997-01-09,29.25,29.75,29.125,29.625,4212900.0 1997-01-10,29.125,29.25,28.625,28.875,5606200.0 1997-01-13,29.5,29.75,29.0,29.125,3874100.0 1997-01-14,29.75,29.875,29.5,29.5,3561100.0 1997-01-15,29.625,29.75,29.5,29.625,3739000.0 1997-01-16,30.25,30.25,29.5,29.625,5840300.0 1997-01-17,30.5,30.625,30.125,30.25,6340000.0 1997-01-20,31.25,32.0,30.625,30.75,6673200.0 1997-01-21,31.75,32.0,31.125,31.125,5959200.0 1997-01-22,32.0,32.0,31.5,31.625,4539600.0 1997-01-23,35.5,35.875,33.875,35.0,30608400.0 1997-01-24,33.875,35.25,33.75,35.0,15491900.0 1997-01-27,34.125,34.5,34.0,34.125,8446400.0 1997-01-28,34.5,35.0,34.0,34.75,8297100.0 1997-01-29,34.25,34.75,34.125,34.5,5630400.0 1997-01-30,34.5,34.625,34.125,34.5,4385800.0 1997-01-31,34.875,34.875,34.375,34.5,5257700.0 1997-02-03,34.125,34.75,33.875,34.625,4219500.0 1997-02-04,32.875,33.625,32.625,33.375,10917200.0 1997-02-05,31.875,32.875,31.5,32.625,11708400.0 1997-02-06,32.375,32.5,31.75,31.875,6027300.0 1997-02-07,32.25,32.75,31.75,32.375,4643200.0 1997-02-10,32.25,32.75,32.125,32.125,3711900.0 1997-02-11,32.5,32.625,32.25,32.5,3102300.0 1997-02-12,32.25,32.375,31.75,32.25,4532800.0 1997-02-13,31.875,32.375,31.875,32.125,4405200.0 1997-02-14,32.25,32.375,31.75,32.0,5225100.0 1997-02-18,32.75,32.75,32.0,32.125,3515400.0 1997-02-19,32.875,33.25,32.5,32.5,4414500.0 1997-02-20,33.5,34.0,32.875,32.875,6854800.0 1997-02-21,34.5,34.875,33.75,33.875,8611900.0 1997-02-24,34.125,34.625,34.0,34.5,4923200.0 1997-02-25,33.875,34.625,33.875,34.375,3833700.0 1997-02-26,33.0,33.75,32.5,33.0,5652600.0 1997-02-27,33.125,33.75,32.875,33.125,4063000.0 1997-02-28,33.0,33.625,32.875,33.0,4453800.0 1997-03-03,33.375,33.625,32.75,32.75,2895600.0 1997-03-04,32.25,33.375,32.125,33.125,3983800.0 1997-03-05,32.25,32.625,32.0,32.5,4086000.0 1997-03-06,31.875,32.5,31.875,32.25,4370600.0 1997-03-07,31.75,32.0,31.625,31.875,4196000.0 1997-03-10,32.0,32.125,31.75,32.0,2817200.0 1997-03-11,32.5,32.75,31.75,31.875,4694300.0 1997-03-12,32.0,32.75,32.0,32.625,4182800.0 1997-03-13,31.375,32.0,31.375,31.875,3827700.0 1997-03-14,31.125,31.875,30.875,31.375,4452600.0 1997-03-17,30.875,31.125,30.75,31.125,4335500.0 1997-03-18,31.0,31.375,30.75,31.0,4538900.0 1997-03-19,32.0,32.125,31.125,31.125,4532700.0 1997-03-20,32.625,32.75,32.0,32.0,4527100.0 1997-03-21,32.5,33.25,32.375,32.875,5043800.0 1997-03-24,32.75,32.875,32.25,32.625,2857200.0 1997-03-25,33.25,33.25,32.5,32.625,3316300.0 1997-03-26,33.25,33.375,32.5,33.25,2782500.0 1997-03-27,33.25,33.625,33.0,33.25,3808700.0 1997-03-31,32.375,33.25,32.0,33.125,4782300.0 1997-04-01,31.875,32.5,31.625,32.5,3868000.0 1997-04-02,31.875,32.125,31.5,31.625,3449500.0 1997-04-03,31.875,31.875,31.25,31.5,2689700.0 1997-04-04,31.625,31.75,31.125,31.5,3565800.0 1997-04-07,32.125,32.25,31.625,31.75,2906300.0 1997-04-08,32.125,32.375,31.875,32.0,2350800.0 1997-04-09,32.75,32.875,32.125,32.125,3126100.0 1997-04-10,33.0,33.375,32.75,32.75,3667500.0 1997-04-11,31.875,33.125,31.875,32.75,3315600.0 1997-04-14,32.625,32.75,31.875,31.875,3160100.0 1997-04-15,32.875,33.125,32.5,32.75,3499200.0 1997-04-16,32.875,33.25,32.5,32.5,3661400.0 1997-04-17,33.25,33.625,32.75,32.75,4172200.0 1997-04-18,33.125,33.375,32.875,33.25,3096800.0 1997-04-21,32.75,33.375,32.5,32.875,2270300.0 1997-04-22,33.5,33.625,32.25,32.625,3516200.0 1997-04-23,33.25,33.625,33.125,33.5,2346000.0 1997-04-24,33.5,33.625,33.0,33.25,2536500.0 1997-04-25,32.0,33.25,31.875,33.125,4437000.0 1997-04-28,31.25,32.125,31.0,32.0,4560900.0 1997-04-29,34.375,34.75,33.625,34.0,12075500.0 1997-04-30,34.875,34.875,33.5,33.625,6030300.0 1997-05-01,34.875,35.125,34.5,34.5,5352700.0 1997-05-02,35.5,35.625,34.75,34.75,4673000.0 1997-05-05,36.625,36.875,35.125,35.5,6794300.0 1997-05-06,36.375,36.875,36.25,36.5,5609300.0 1997-05-07,36.125,36.5,35.875,36.25,3683700.0 1997-05-08,35.25,36.25,35.25,35.25,3900900.0 1997-05-09,36.5,36.625,35.5,35.5,3272100.0 1997-05-12,36.75,37.375,36.375,36.375,4797700.0 1997-05-13,36.875,37.125,36.625,36.875,4150900.0 1997-05-14,37.125,37.5,37.0,37.125,3516300.0 1997-05-15,37.375,37.5,36.875,37.0,2310300.0 1997-05-16,36.75,37.625,36.75,37.125,4771000.0 1997-05-19,37.5,37.875,36.625,36.625,3072300.0 1997-05-20,37.5,37.625,36.75,37.375,3356700.0 1997-05-21,36.25,37.625,36.125,37.5,4423700.0 1997-05-22,35.5,36.375,35.375,36.125,4879300.0 1997-05-23,36.5,36.5,35.5,35.5,3739900.0 1997-05-27,37.0,37.375,36.0,36.125,4306700.0 1997-05-28,37.375,37.625,36.625,36.625,3951500.0 1997-05-29,37.375,37.625,37.25,37.25,2757800.0 1997-05-30,36.75,37.75,36.75,37.0,5550200.0 1997-06-02,37.75,38.375,37.5,37.625,5966500.0 1997-06-03,38.125,38.375,37.5,37.5,3803900.0 1997-06-04,36.0,38.125,35.625,38.0,9985300.0 1997-06-05,36.75,37.375,36.375,36.75,9514100.0 1997-06-06,37.125,37.375,36.875,36.875,3347200.0 1997-06-09,37.375,37.5,36.75,37.125,3875300.0 1997-06-10,37.625,37.625,37.125,37.375,2700900.0 1997-06-11,37.875,37.875,36.875,37.5,3953200.0 1997-06-12,38.625,38.75,38.0,38.375,4100800.0 1997-06-13,39.0,39.375,38.25,38.25,5672900.0 1997-06-16,38.5,39.0,38.375,38.625,3429600.0 1997-06-17,38.5,38.625,37.875,38.125,3598200.0 1997-06-18,38.75,38.75,38.125,38.25,2286500.0 1997-06-19,38.5,39.25,38.25,38.5,2874600.0 1997-06-20,38.125,38.5,38.125,38.25,4917700.0 1997-06-23,37.125,38.125,37.0,37.75,4052100.0 1997-06-24,37.3125,37.5625,36.625,37.375,4724400.0 1997-06-25,37.0,37.875,36.8125,37.0,4194400.0 1997-06-26,37.25,37.625,36.875,36.875,3509400.0 1997-06-27,37.875,38.75,37.25,37.25,4402300.0 1997-06-30,37.5625,38.4375,37.5,38.125,4374800.0 1997-07-01,38.25,38.5,37.5625,37.5625,3927400.0 1997-07-02,38.0,38.25,37.75,38.0625,4736400.0 1997-07-03,38.9375,39.0,38.3125,38.4375,2954200.0 1997-07-07,39.0,39.5,38.75,39.0,3951800.0 1997-07-08,39.1875,39.5,39.0,39.0625,3285400.0 1997-07-09,38.375,39.1875,38.0,38.9375,3676200.0 1997-07-10,38.8125,38.875,38.1875,38.375,3521300.0 1997-07-11,37.375,38.875,37.125,38.5625,4944400.0 1997-07-14,37.875,38.25,37.4375,37.4375,3949700.0 1997-07-15,37.25,38.0,36.8125,37.8125,4971000.0 1997-07-16,36.5625,37.3125,36.25,37.25,5399700.0 1997-07-17,35.6875,36.3125,35.25,36.125,7261900.0 1997-07-18,36.0,36.625,35.125,35.75,5329800.0 1997-07-21,35.5625,35.625,34.8125,35.1875,4511400.0 1997-07-22,38.0625,38.375,37.1875,37.5,7571200.0 1997-07-23,37.0,38.4375,37.0,38.0625,4294700.0 1997-07-24,37.5,38.0625,37.0,37.25,3775200.0 1997-07-25,38.4375,38.75,37.375,37.375,4376800.0 1997-07-28,38.4375,38.75,38.25,38.3125,2551900.0 1997-07-29,37.75,38.1875,37.5625,38.1875,3698400.0 1997-07-30,38.6875,38.6875,37.6875,37.9375,4252800.0 1997-07-31,38.25,38.875,38.25,38.6875,3683600.0 1997-08-01,38.0625,38.5,37.0,37.8125,4529600.0 1997-08-04,38.4375,38.75,38.0,38.0,3203900.0 1997-08-05,38.8125,38.9375,38.125,38.25,3250100.0 1997-08-06,39.6875,39.75,38.1875,38.25,5235700.0 1997-08-07,39.0,39.625,38.9375,39.625,3929100.0 1997-08-08,37.5,38.5625,37.25,38.125,4064100.0 1997-08-11,38.1875,38.1875,37.25,37.5,3266300.0 1997-08-12,37.4375,38.1875,37.25,38.125,2394600.0 1997-08-13,36.6875,38.0625,36.5625,37.5625,3812000.0 1997-08-14,36.25,37.25,36.0625,36.625,3904200.0 1997-08-15,35.75,36.6875,35.5625,36.0625,4657900.0 1997-08-18,36.1875,36.3125,34.875,35.625,5496200.0 1997-08-19,36.1875,36.3125,35.8125,36.1875,3693800.0 1997-08-20,36.0,36.9375,35.6875,35.8125,6454100.0 1997-08-21,36.1875,36.625,35.75,35.8125,4398800.0 1997-08-22,36.75,36.9375,35.3125,35.3125,3145300.0 1997-08-25,36.375,37.375,36.25,36.8125,3148100.0 1997-08-26,36.6875,36.8125,35.9375,36.0625,3061500.0 1997-08-27,37.0625,37.25,36.3125,36.625,3330500.0 1997-08-28,36.75,37.3125,36.0,36.625,2820800.0 1997-08-29,36.0,36.375,35.5,36.25,3091900.0 1997-09-02,36.8125,36.8125,36.0,36.0,4101600.0 1997-09-03,37.5625,37.875,36.8125,36.8125,4236600.0 1997-09-04,37.4375,37.9375,37.375,37.4375,2711200.0 1997-09-05,37.5,37.875,37.5,37.5625,2597500.0 1997-09-08,38.125,38.75,38.0,38.125,4179600.0 1997-09-09,38.4375,38.5,37.75,38.0625,3310300.0 1997-09-10,37.75,38.5625,37.75,38.1875,2763100.0 1997-09-11,37.5,37.6875,37.0,37.5625,3758700.0 1997-09-12,38.0625,38.1875,37.3125,37.625,2894000.0 1997-09-15,37.8125,38.0625,37.5,37.8125,1573600.0 1997-09-16,38.5,38.75,37.5,37.8125,3610000.0 1997-09-17,38.75,38.875,38.0,38.0,3315600.0 1997-09-18,38.0,39.1875,38.0,38.875,3336400.0 1997-09-19,38.1875,38.4375,37.8125,38.125,3962000.0 1997-09-22,38.875,39.4375,38.0,38.3125,2858800.0 1997-09-23,38.75,39.0625,38.375,38.4375,2565700.0 1997-09-24,39.4375,40.0,38.5625,38.5625,6417000.0 1997-09-25,39.6875,39.875,39.25,39.375,3930500.0 1997-09-26,40.1875,40.25,39.625,39.75,5412500.0 1997-09-29,41.0,41.3125,39.8125,39.875,5453900.0 1997-09-30,40.5625,40.9375,40.0,40.75,3716600.0 1997-10-01,40.1875,40.75,40.0,40.0625,4146100.0 1997-10-02,39.75,40.3125,39.75,40.0625,2670500.0 1997-10-03,39.875,40.75,39.4375,40.125,3528000.0 1997-10-06,40.1875,40.5,40.125,40.3125,2725200.0 1997-10-07,38.75,39.25,37.875,38.0625,4749700.0 1997-10-08,39.25,39.3125,38.625,38.875,4010800.0 1997-10-09,39.125,39.25,38.6875,38.875,3225800.0 1997-10-10,39.5,39.5,38.875,39.0,2581900.0 1997-10-13,39.125,39.9375,39.125,39.375,1892000.0 1997-10-14,38.75,39.5625,38.3125,39.375,2262600.0 1997-10-15,37.5,38.625,37.25,38.3125,3168300.0 1997-10-16,37.25,38.4375,36.375,37.75,2824800.0 1997-10-17,37.9375,38.1875,36.625,37.0,3382000.0 1997-10-20,38.875,39.0,38.0,38.25,3184800.0 1997-10-21,40.0,40.0,38.75,39.0,3893300.0 1997-10-22,38.4375,40.6875,38.375,40.0,5529700.0 1997-10-23,37.75,38.0,37.0625,37.125,4334700.0 1997-10-24,37.375,38.75,37.25,38.1875,3939600.0 1997-10-27,34.9375,37.0,34.125,36.75,5284300.0 1997-10-28,37.6875,38.0,33.375,33.375,10041500.0 1997-10-29,36.25,37.75,35.8125,37.4375,5232900.0 1997-10-30,35.75,36.9375,35.75,36.25,3745300.0 1997-10-31,36.875,37.1875,36.3125,36.5,3898700.0 1997-11-03,37.375,37.75,36.875,36.875,2964500.0 1997-11-04,37.25,37.4375,36.8125,37.0625,2341700.0 1997-11-05,37.375,38.0625,37.0625,37.0625,2399800.0 1997-11-06,36.9375,37.375,36.75,36.9375,2793400.0 1997-11-07,36.4375,36.6875,35.6875,35.6875,3396700.0 1997-11-10,35.6875,36.625,35.5,36.3125,2824900.0 1997-11-11,35.8125,36.125,35.375,35.375,1744900.0 1997-11-12,35.375,36.25,35.25,35.5625,2406200.0 1997-11-13,35.875,36.1875,35.375,35.625,2105900.0 1997-11-14,36.5625,36.8125,35.875,35.9375,2099900.0 1997-11-17,37.375,37.5,36.75,37.0,1705000.0 1997-11-18,36.4375,37.1875,36.125,36.875,2084500.0 1997-11-19,37.5625,38.0625,36.25,36.25,2839800.0 1997-11-20,37.6875,38.4375,37.6875,37.8125,3179100.0 1997-11-21,38.0,38.0,37.3125,37.9375,3841200.0 1997-11-24,37.0625,37.5625,36.875,37.4375,2893000.0 1997-11-25,37.1875,37.6875,37.0625,37.25,2838600.0 1997-11-26,36.9375,37.5,36.8125,37.375,2239800.0 1997-11-28,36.875,37.5625,36.875,36.9375,803600.0 1997-12-01,37.6875,38.1875,37.25,37.375,2963700.0 1997-12-02,37.375,38.1875,37.0625,37.75,3221900.0 1997-12-03,37.8125,37.875,37.3125,37.375,2436000.0 1997-12-04,37.375,38.1875,37.1875,37.8125,2484900.0 1997-12-05,37.3125,38.0,37.125,37.125,2196400.0 1997-12-08,36.5,37.3125,35.875,37.3125,4954000.0 1997-12-09,35.8125,36.4375,35.5625,36.1875,3616000.0 1997-12-10,35.5,36.5625,35.1875,35.6875,3350500.0 1997-12-11,35.25,35.5625,35.125,35.375,2981100.0 1997-12-12,35.125,35.9375,35.0625,35.5,3548400.0 1997-12-15,36.0625,36.0625,35.4375,35.5625,2918000.0 1997-12-16,35.4375,35.625,34.75,35.5,6885900.0 1997-12-17,34.875,35.6875,34.8125,35.6875,3890700.0 1997-12-18,34.75,34.875,34.3125,34.6875,3525900.0 1997-12-19,34.875,35.3125,34.125,34.3125,5580500.0 1997-12-22,35.125,35.5,34.875,34.875,2969700.0 1997-12-23,34.25,35.3125,34.125,35.125,4049100.0 1997-12-24,34.4375,35.125,34.25,34.5,2048500.0 1997-12-26,34.75,35.125,34.5,34.5,1034400.0 1997-12-29,34.875,35.3125,34.8125,35.25,3160600.0 1997-12-30,36.6875,36.9375,35.0625,35.3125,3813300.0 1997-12-31,36.25,36.8125,36.25,36.6875,2633900.0 1998-01-02,36.0,36.3125,35.5625,36.3125,2588900.0 1998-01-05,36.5,36.8125,35.625,35.875,3769900.0 1998-01-06,35.1875,36.625,35.0,36.5,4391300.0 1998-01-07,35.875,35.875,34.8125,34.9375,2971000.0 1998-01-08,35.875,36.3125,35.8125,35.875,2920700.0 1998-01-09,34.75,36.1875,34.5,35.8125,5114600.0 1998-01-12,35.375,35.6875,34.1875,34.25,4438700.0 1998-01-13,36.5,36.5,35.375,36.0,3309000.0 1998-01-14,36.6875,36.75,35.875,36.25,3460400.0 1998-01-15,35.9375,36.875,35.875,36.75,2027100.0 1998-01-16,36.6875,37.0,36.25,36.375,3478200.0 1998-01-20,37.625,37.75,36.5,36.875,4202400.0 1998-01-21,37.0,37.375,36.6875,37.0625,2688200.0 1998-01-22,36.875,37.125,36.5,36.875,2702700.0 1998-01-23,36.3125,37.1875,36.125,36.75,2637600.0 1998-01-26,36.4375,36.625,36.125,36.1875,2119100.0 1998-01-27,36.0625,36.4375,35.5625,35.875,2979300.0 1998-01-28,36.4375,36.875,35.75,35.875,2836800.0 1998-01-29,36.875,37.6875,36.4375,36.5,2384000.0 1998-01-30,36.125,36.75,35.9375,36.625,2563300.0 1998-02-02,36.5,36.6875,35.75,36.3125,3962000.0 1998-02-03,35.1875,36.0,34.3125,34.5,15324300.0 1998-02-04,35.4375,36.125,35.0,35.0625,6322700.0 1998-02-05,35.25,35.9375,34.9375,35.4375,4812400.0 1998-02-06,35.375,35.875,35.25,35.375,4182800.0 1998-02-09,35.75,35.8125,35.375,35.375,3082100.0 1998-02-10,35.5625,36.4375,35.5625,35.875,5350700.0 1998-02-11,35.625,35.8125,35.4375,35.5,3806500.0 1998-02-12,36.0,36.375,35.5625,35.625,3617300.0 1998-02-13,36.5,36.625,36.0,36.25,3557800.0 1998-02-17,35.6875,36.625,35.6875,36.1875,3171100.0 1998-02-18,35.25,35.9375,35.25,35.6875,3401300.0 1998-02-19,35.4375,35.8125,35.4375,35.625,3192000.0 1998-02-20,35.4375,35.5625,35.0,35.375,5047100.0 1998-02-23,35.25,35.4375,35.0,35.1875,3474700.0 1998-02-24,35.1875,35.4375,35.0,35.25,3103100.0 1998-02-25,36.375,36.625,35.1875,35.1875,5038400.0 1998-02-26,36.8125,37.0625,36.1875,36.1875,3758500.0 1998-02-27,36.5,36.8125,36.4375,36.4375,2236000.0 1998-03-02,37.0,37.1875,36.5625,36.75,3689500.0 1998-03-03,37.375,37.375,36.625,36.9375,3329700.0 1998-03-04,37.0625,37.125,36.875,37.0,2446900.0 1998-03-05,36.5625,37.125,36.25,37.0625,3126600.0 1998-03-06,38.0,38.0,36.5625,36.5625,4081500.0 1998-03-09,39.25,39.4375,38.375,38.625,5917000.0 1998-03-10,40.125,40.125,39.4375,39.5,5213400.0 1998-03-11,40.25,40.625,39.5625,40.0,4002500.0 1998-03-12,43.0,43.5,42.0,42.0,12955800.0 1998-03-13,42.9375,43.375,42.625,43.0,5084500.0 1998-03-16,43.3125,43.4375,42.1875,43.0,5315800.0 1998-03-17,43.5625,43.875,42.3125,42.3125,4018800.0 1998-03-18,42.5625,43.125,42.375,43.0625,5384600.0 1998-03-19,41.875,42.375,41.6875,42.3125,3313800.0 1998-03-20,43.0,43.0,42.0625,42.25,4505400.0 1998-03-23,42.1875,42.875,42.125,42.75,2390400.0 1998-03-24,42.3125,42.6875,42.125,42.4375,2149700.0 1998-03-25,42.75,42.875,41.9375,42.6875,2731800.0 1998-03-26,43.25,43.5625,42.75,42.8125,4226300.0 1998-03-27,42.3125,43.25,41.9375,43.0625,2860000.0 1998-03-30,42.75,43.0625,42.125,42.1875,3062900.0 1998-03-31,42.6875,43.4375,42.3125,42.625,2982500.0 1998-04-01,43.625,43.875,42.375,42.4375,4536300.0 1998-04-02,44.1875,44.5,42.9375,43.4375,3259900.0 1998-04-03,44.6875,44.8125,43.75,44.0625,3190800.0 1998-04-06,42.9375,44.8125,42.9375,44.4375,3264300.0 1998-04-07,42.375,42.75,42.0625,42.6875,3300100.0 1998-04-08,42.0625,42.6875,41.875,42.5,3635100.0 1998-04-09,42.0,42.5,42.0,42.125,1881000.0 1998-04-13,41.3125,42.25,41.125,42.125,2328400.0 1998-04-14,41.3125,41.75,41.0,41.0,2235400.0 1998-04-15,41.8125,42.0,41.0625,41.25,3758400.0 1998-04-16,41.625,41.9375,41.375,41.875,2067500.0 1998-04-17,41.8125,42.0,41.3125,41.625,2625700.0 1998-04-20,41.875,41.9375,41.4375,41.75,2626800.0 1998-04-21,42.0625,42.4375,41.125,41.5,4160900.0 1998-04-22,43.875,44.625,41.75,41.8125,4575500.0 1998-04-23,44.1875,44.75,43.5,43.875,3152500.0 1998-04-24,43.625,44.5,43.125,44.1875,2298600.0 1998-04-27,43.0625,43.1875,41.625,43.0625,3241700.0 1998-04-28,39.75,43.1875,38.75,42.875,14260400.0 1998-04-29,39.375,40.0,38.375,39.625,8285600.0 1998-04-30,39.6875,40.25,39.5,39.5,7405700.0 1998-05-01,39.375,39.9375,38.6875,39.75,4206100.0 1998-05-04,39.375,39.9375,39.0625,39.125,3726800.0 1998-05-05,40.1875,40.25,39.125,39.1875,4152200.0 1998-05-06,39.125,40.25,39.0625,39.9375,2585300.0 1998-05-07,37.875,39.125,37.8125,39.0,5591400.0 1998-05-08,38.6875,38.875,38.0,38.0,5510900.0 1998-05-11,38.75,39.25,38.375,38.6875,3658700.0 1998-05-12,39.4375,39.6875,38.6875,38.6875,3972400.0 1998-05-13,38.875,39.625,38.75,39.0625,4009300.0 1998-05-14,39.0625,39.75,38.75,38.75,4608600.0 1998-05-15,37.5625,39.1875,37.5,38.9375,6201700.0 1998-05-18,37.8125,38.9375,37.375,37.375,4448900.0 1998-05-19,37.9375,38.375,37.8125,37.8125,3128300.0 1998-05-20,40.5,40.5,39.25,39.5,8024100.0 1998-05-21,40.0625,41.1875,39.9375,40.6875,4394000.0 1998-05-22,39.875,40.3125,39.875,40.0,2135700.0 1998-05-26,40.375,40.875,40.0,40.3125,4139600.0 1998-05-27,41.125,41.375,39.9375,40.0,4131700.0 1998-05-28,40.4375,41.5,40.3125,40.875,3735600.0 1998-05-29,40.8125,41.4375,40.3125,40.3125,2998600.0 1998-06-01,41.5,41.5625,40.5625,40.625,2411800.0 1998-06-02,41.1875,41.9375,41.1875,41.5,2089900.0 1998-06-03,40.75,41.3125,40.6875,41.25,2177200.0 1998-06-04,40.75,41.3125,40.375,40.5625,2346900.0 1998-06-05,42.0,42.0,40.8125,40.8125,2077500.0 1998-06-08,41.375,41.9375,41.25,41.9375,1338100.0 1998-06-09,42.0,42.0,41.125,41.1875,1870600.0 1998-06-10,41.375,41.9375,41.125,41.8125,1855700.0 1998-06-11,40.375,41.125,40.0625,40.625,3377300.0 1998-06-12,40.6875,41.0,40.1875,40.375,2189300.0 1998-06-15,41.1875,41.9375,40.25,40.3125,3013400.0 1998-06-16,41.375,41.375,40.25,41.125,2845200.0 1998-06-17,41.875,42.0,41.375,41.8125,2351700.0 1998-06-18,41.875,42.0,41.5,41.8125,1727400.0 1998-06-19,40.4375,41.6875,40.3125,41.4375,4805400.0 1998-06-22,40.5625,41.0,40.5,40.6875,2131600.0 1998-06-23,41.1875,41.625,40.75,40.8125,2432300.0 1998-06-24,42.125,42.75,40.875,41.1875,3235400.0 1998-06-25,41.4375,42.6875,41.25,42.375,2842800.0 1998-06-26,41.1875,41.8125,40.875,40.9375,1683500.0 1998-06-29,41.25,41.75,41.25,41.625,1994200.0 1998-06-30,41.1875,41.9375,40.9375,41.3125,2452700.0 1998-07-01,42.0,42.0,41.375,41.5,2327600.0 1998-07-02,43.6875,43.75,41.75,41.9375,3354200.0 1998-07-06,43.0,43.625,42.875,43.125,2450200.0 1998-07-07,42.25,42.875,42.25,42.3125,1866700.0 1998-07-08,42.0,42.5,41.9375,42.0,1526600.0 1998-07-09,41.3125,42.0,41.3125,41.5625,1835500.0 1998-07-10,42.3125,42.75,41.125,41.3125,2378000.0 1998-07-13,41.4375,42.25,41.3125,41.4375,2486000.0 1998-07-14,39.25,41.0625,38.75,40.875,9404000.0 1998-07-15,38.125,39.875,38.0,39.6875,8331400.0 1998-07-16,37.9375,38.1875,37.0,37.25,12278200.0 1998-07-17,39.5,39.6875,38.8125,39.375,8921700.0 1998-07-20,39.75,40.0,39.375,39.375,5073600.0 1998-07-21,40.125,40.375,39.8125,40.0,4726900.0 1998-07-22,39.5,40.6875,39.25,40.0625,3913700.0 1998-07-23,37.5625,39.1875,37.0,38.875,7563900.0 1998-07-24,39.75,41.125,39.4375,41.0,15221300.0 1998-07-27,40.0,40.125,39.5,39.875,3326600.0 1998-07-28,39.875,40.3125,39.25,39.8125,3914200.0 1998-07-29,38.6875,40.0,38.125,39.8125,5930500.0 1998-07-30,39.0,39.125,38.375,38.75,3898600.0 1998-07-31,38.9375,39.1875,38.375,39.0,3200300.0 1998-08-03,39.375,39.75,38.25,38.8125,3248800.0 1998-08-04,37.375,39.5,37.375,39.375,4189100.0 1998-08-05,37.75,38.1875,37.0,37.75,4184400.0 1998-08-06,37.8125,38.0625,37.5,37.6875,2590300.0 1998-08-07,37.5,37.9375,37.3125,37.75,2973300.0 1998-08-10,35.8125,37.625,35.375,37.5,6211300.0 1998-08-11,34.625,35.0,33.75,34.125,11240000.0 1998-08-12,34.125,34.75,33.9375,34.6875,7078800.0 1998-08-13,34.3125,35.0,34.0625,34.125,4821300.0 1998-08-14,33.875,34.5,33.5,34.125,3839200.0 1998-08-17,33.875,33.9375,33.125,33.75,3192200.0 1998-08-18,34.4375,34.5625,34.0,34.5,3364200.0 1998-08-19,33.875,34.4375,33.75,34.375,3696600.0 1998-08-20,33.375,33.75,33.125,33.6875,3091400.0 1998-08-21,32.5,33.0625,32.0625,32.8125,4624100.0 1998-08-24,33.5625,33.9375,32.125,32.5,4586300.0 1998-08-25,35.0,35.75,34.1875,34.375,5771500.0 1998-08-26,34.125,35.125,34.0,34.8125,3606700.0 1998-08-27,32.9375,34.0,32.0625,34.0,4896700.0 1998-08-28,31.375,33.8125,31.375,33.3125,5689300.0 1998-08-31,27.875,32.0625,27.5625,32.0,6823600.0 1998-09-01,32.375,32.9375,29.0625,29.75,7374600.0 1998-09-02,31.0625,32.25,31.0,32.125,4959600.0 1998-09-03,30.875,31.4375,30.25,30.75,4546700.0 1998-09-04,30.9375,31.5,30.5,31.25,3086700.0 1998-09-08,31.6875,33.5,31.0625,32.9375,4603100.0 1998-09-09,29.8125,31.0625,29.8125,31.0625,7221900.0 1998-09-10,28.4375,29.9375,28.0,29.6875,7136400.0 1998-09-11,29.75,30.1875,28.625,28.875,2981500.0 1998-09-14,31.3125,31.5625,30.3125,30.6875,4352100.0 1998-09-15,30.0,31.125,29.9375,31.0625,4676100.0 1998-09-16,31.0,31.3125,29.9375,30.0,5010700.0 1998-09-17,30.0625,30.75,30.0625,30.25,3103200.0 1998-09-18,30.125,30.5,30.0625,30.1875,4371800.0 1998-09-21,30.3125,30.875,29.9375,30.0,2502600.0 1998-09-22,31.375,31.375,30.8125,31.0,2166900.0 1998-09-23,30.625,31.625,30.4375,31.3125,3613900.0 1998-09-24,31.0,32.25,30.375,30.375,3747000.0 1998-09-25,30.4375,31.3125,30.0625,30.3125,4872000.0 1998-09-28,31.0,31.1875,30.5625,30.5625,2583200.0 1998-09-29,30.8125,31.1875,30.375,31.1875,2991700.0 1998-09-30,29.4375,30.8125,29.4375,30.5625,3426500.0 1998-10-01,29.625,29.75,29.0,29.375,4913500.0 1998-10-02,30.4375,30.875,29.6875,29.8125,3177800.0 1998-10-05,31.375,31.75,30.5,30.875,4361000.0 1998-10-06,33.125,33.4375,32.1875,32.375,5657900.0 1998-10-07,33.4375,34.0625,32.875,33.0625,4846400.0 1998-10-08,33.625,33.8125,32.0,32.875,4716800.0 1998-10-09,32.125,33.8125,32.0,33.6875,3077600.0 1998-10-12,31.6875,32.5,31.375,32.25,3024000.0 1998-10-13,32.0,32.0,30.1875,31.625,3447800.0 1998-10-14,30.75,32.0,30.0625,30.5,10882300.0 1998-10-15,31.9375,32.625,31.0625,31.1875,6262300.0 1998-10-16,33.5,34.0,32.125,32.5,6405800.0 1998-10-19,33.0,33.75,32.65625,33.0,2712300.0 1998-10-20,33.9375,34.75,33.0,33.0,4588900.0 1998-10-21,35.625,35.875,33.9375,34.4375,4159200.0 1998-10-22,36.6875,37.0,35.3125,35.4375,3767800.0 1998-10-23,35.9375,36.875,35.25,36.875,3411400.0 1998-10-26,35.5,36.1875,34.875,36.0,2680600.0 1998-10-27,34.25,35.8125,34.1875,35.6875,2556600.0 1998-10-28,33.4375,34.4375,33.25,34.0625,2395600.0 1998-10-29,34.5625,34.5625,33.375,33.5625,2764300.0 1998-10-30,33.75,34.5625,33.625,34.3125,2892000.0 1998-11-02,35.8125,36.5,34.1875,34.25,4030800.0 1998-11-03,35.875,36.4375,35.75,35.9375,2686400.0 1998-11-04,35.8125,36.9375,35.375,36.75,3351900.0 1998-11-05,36.875,36.875,35.375,35.75,2776800.0 1998-11-06,36.0625,36.5,35.8125,36.5,2953900.0 1998-11-09,35.8125,36.25,35.8125,36.0,2623000.0 1998-11-10,37.25,37.4375,35.875,35.9375,4263400.0 1998-11-11,36.9375,37.875,36.6875,37.5,3361300.0 1998-11-12,38.0,38.4375,36.9375,36.9375,4496000.0 1998-11-13,39.5,39.6875,38.5,39.0,5955500.0 1998-11-16,38.0,38.8125,37.5625,38.75,3420400.0 1998-11-17,36.9375,37.625,36.9375,37.3125,3583700.0 1998-11-18,37.125,37.25,36.6875,36.875,2349700.0 1998-11-19,37.375,37.75,37.0,37.0625,3794700.0 1998-11-20,37.3125,37.875,36.75,37.8125,3072400.0 1998-11-23,37.5,37.625,36.5625,37.0,3883300.0 1998-11-24,37.25,37.9375,36.875,37.25,3388400.0 1998-11-25,37.9375,38.0,37.0625,37.375,2714800.0 1998-11-27,39.125,39.125,37.9375,38.0,2557000.0 1998-11-30,38.6875,40.1875,38.1875,38.25,5183100.0 1998-12-01,40.9375,41.25,38.6875,39.0,7689500.0 1998-12-02,39.75,40.6875,39.5,40.5,3488100.0 1998-12-03,39.5,40.5,39.3125,39.5,2918700.0 1998-12-04,39.4375,40.9375,39.3125,40.375,4053500.0 1998-12-07,39.4375,39.5,38.75,39.0,2801000.0 1998-12-08,39.3125,39.9375,39.0,39.625,2934000.0 1998-12-09,39.1875,39.6875,38.6875,39.125,2903600.0 1998-12-10,38.0,38.875,37.6875,38.75,3388800.0 1998-12-11,37.8125,37.9375,37.1875,37.5,2622200.0 1998-12-14,37.0625,37.625,36.625,37.1875,3264700.0 1998-12-15,38.1875,38.8125,37.1875,37.625,3954700.0 1998-12-16,37.6875,38.25,37.5625,37.9375,3032500.0 1998-12-17,38.5,38.625,37.6875,37.75,4059500.0 1998-12-18,39.375,39.5625,38.3125,38.5,4322100.0 1998-12-21,39.625,40.375,39.375,39.375,3917600.0 1998-12-22,39.5625,39.875,39.0625,39.25,2603700.0 1998-12-23,40.3125,40.4375,39.625,39.6875,3165500.0 1998-12-24,40.4375,40.5,39.875,39.875,723100.0 1998-12-28,40.25,40.75,40.0625,40.25,2093500.0 1998-12-29,41.0,41.625,40.0,40.0,3543600.0 1998-12-30,40.0,41.4375,40.0,41.0,1804700.0 1998-12-31,40.875,41.0,40.25,40.5625,2316800.0 1999-01-04,40.6875,41.6875,40.1875,40.625,3221600.0 1999-01-05,40.75,41.75,40.0625,40.0625,3616900.0 1999-01-06,41.8125,41.9375,40.625,40.6875,4216500.0 1999-01-07,40.75,41.625,40.375,40.6875,3369000.0 1999-01-08,41.375,41.8125,39.625,40.6875,5191700.0 1999-01-11,40.875,42.5625,40.75,42.0,7371700.0 1999-01-12,40.0,40.6875,39.75,40.0625,3467200.0 1999-01-13,40.25,40.375,38.625,38.6875,3226000.0 1999-01-14,38.75,39.875,37.8125,39.875,5094800.0 1999-01-15,39.5,39.8125,38.625,39.0,2940300.0 1999-01-19,37.5,39.375,37.5,39.25,4820400.0 1999-01-20,38.4375,38.9375,37.6875,37.75,2901100.0 1999-01-21,37.9375,38.375,37.625,38.0625,3152300.0 1999-01-22,38.9375,39.125,37.5,37.9375,3931200.0 1999-01-25,40.25,40.375,38.875,39.5,5255500.0 1999-01-26,39.6875,40.5,39.0625,40.375,4464200.0 1999-01-27,40.125,40.5625,38.9375,39.3125,4057300.0 1999-01-28,39.8125,40.5,39.5,40.125,2989800.0 1999-01-29,39.0,39.5625,38.4375,39.5625,2857000.0 1999-02-01,38.125,38.8125,38.125,38.8125,2366800.0 1999-02-02,38.9375,39.625,38.25,38.375,4127100.0 1999-02-03,38.8125,39.9375,38.1875,38.375,4212700.0 1999-02-04,38.0625,38.75,37.625,38.75,3538900.0 1999-02-05,37.875,38.5625,37.5,37.875,2914500.0 1999-02-08,38.3125,38.625,37.25,37.625,3027400.0 1999-02-09,37.75,38.5625,37.0,38.0,3103700.0 1999-02-10,38.5,38.5,37.5,37.6875,2976400.0 1999-02-11,37.875,38.5625,37.625,38.0625,2319400.0 1999-02-12,37.125,38.0,37.0625,37.625,2349100.0 1999-02-16,37.25,37.9375,37.1875,37.3125,2466800.0 1999-02-17,37.5625,38.75,37.1875,37.3125,2687100.0 1999-02-18,37.5625,38.125,37.375,37.5625,1977200.0 1999-02-19,39.1875,39.6875,37.375,37.4375,5279900.0 1999-02-22,39.5,40.25,38.8125,38.9375,3855700.0 1999-02-23,39.5,40.25,39.375,39.9375,3695200.0 1999-02-24,39.0,39.8125,38.25,39.0625,3971300.0 1999-02-25,38.3125,39.0625,37.8125,38.3125,3450700.0 1999-02-26,37.5625,38.6875,37.1875,38.125,4755200.0 1999-03-01,38.0,38.4375,36.875,38.4375,3830100.0 1999-03-02,36.875,37.75,36.875,37.625,3170500.0 1999-03-03,37.25,37.4375,36.1875,37.4375,3370200.0 1999-03-04,37.75,38.0625,36.875,37.375,3487800.0 1999-03-05,39.875,39.9375,38.5,38.6875,4880800.0 1999-03-08,39.0625,39.625,38.3125,39.5625,3460000.0 1999-03-09,38.4375,39.0,38.125,38.5625,3341800.0 1999-03-10,38.0625,38.25,37.625,38.1875,4785500.0 1999-03-11,38.0625,38.8125,37.75,38.5,4499200.0 1999-03-12,38.5,39.0625,38.25,38.5,4789000.0 1999-03-15,38.875,39.25,38.25,38.5,2700200.0 1999-03-16,39.875,40.125,39.0,39.0,5374100.0 1999-03-17,40.0625,40.3125,39.5625,39.9375,4942000.0 1999-03-18,40.125,40.3125,39.5625,39.625,3655400.0 1999-03-19,39.9375,40.4375,39.8125,40.375,4516600.0 1999-03-22,39.75,39.9375,39.125,39.9375,3403500.0 1999-03-23,38.875,39.1875,37.6875,39.125,5519700.0 1999-03-24,38.25,39.0625,38.25,38.8125,2698700.0 1999-03-25,39.25,39.5,38.375,38.375,3400200.0 1999-03-26,40.0,40.3125,39.1875,39.3125,4893200.0 1999-03-29,40.6875,41.0625,39.9375,40.0,4926500.0 1999-03-30,39.875,40.1875,39.5625,40.0,4271000.0 1999-03-31,39.1875,39.875,38.5,39.75,5570800.0 1999-04-01,38.625,39.4375,38.5,39.1875,2169800.0 1999-04-05,38.875,39.125,38.25,38.6875,2979100.0 1999-04-06,38.25,38.6875,37.8125,38.125,2967300.0 1999-04-07,37.4375,38.25,37.375,38.0625,3652100.0 1999-04-08,38.5,38.6875,37.375,37.375,3184100.0 1999-04-09,38.25,38.3125,37.8125,38.0625,2600100.0 1999-04-12,39.5,39.5,37.875,37.875,4153900.0 1999-04-13,38.125,39.375,37.9375,38.9375,2722500.0 1999-04-14,38.0,38.1875,37.75,37.9375,3166700.0 1999-04-15,37.0,38.625,37.0,38.5,7794200.0 1999-04-16,36.4375,37.3125,36.3125,37.0,5455500.0 1999-04-19,36.75,37.5,36.375,36.4375,5446800.0 1999-04-20,37.125,37.625,36.75,36.875,4736300.0 1999-04-21,38.9375,38.9375,37.3125,37.375,4515400.0 1999-04-22,36.9375,41.4375,36.5,39.0,19307000.0 1999-04-23,36.25,37.5,36.125,36.25,9796300.0 1999-04-26,36.75,37.125,36.3125,36.375,4375400.0 1999-04-27,37.8125,37.9375,37.0,37.0,5180700.0 1999-04-28,37.5625,37.875,37.375,37.75,3366000.0 1999-04-29,36.9375,38.0625,36.625,37.4375,4873700.0 1999-04-30,36.9375,37.375,36.625,36.6875,3545200.0 1999-05-03,37.4375,37.5,36.625,36.9375,3100300.0 1999-05-04,37.0625,37.1875,36.6875,36.75,3484000.0 1999-05-05,37.25,37.4375,36.8125,37.0625,2547300.0 1999-05-06,36.6875,37.0625,36.4375,37.0,3685800.0 1999-05-07,36.75,36.75,36.3125,36.5,4034100.0 1999-05-10,35.25,36.125,35.125,36.0,6421200.0 1999-05-11,34.625,35.1875,34.0625,35.0,10294000.0 1999-05-12,35.5,35.75,34.25,35.125,7280700.0 1999-05-13,37.125,37.4375,35.25,35.625,8116900.0 1999-05-14,38.1875,38.4375,36.75,36.9375,6751900.0 1999-05-17,37.625,38.0,37.375,37.5,4118900.0 1999-05-18,37.75,38.125,37.0625,37.5,3330800.0 1999-05-19,37.5,37.75,37.0,37.625,3470400.0 1999-05-20,37.625,37.75,37.0625,37.625,3485800.0 1999-05-21,38.3125,38.5625,37.4375,37.625,5403700.0 1999-05-24,37.8125,38.5,37.5,38.125,2748000.0 1999-05-25,37.5,38.6875,37.5,37.8125,3316900.0 1999-05-26,36.75,37.8125,36.1875,37.5,4600000.0 1999-05-27,36.0,36.875,35.75,36.125,4353900.0 1999-05-28,35.5,36.375,35.5,36.0,2938700.0 1999-06-01,36.375,36.625,35.875,35.9375,2741700.0 1999-06-02,36.25,36.625,36.0625,36.0625,2416000.0 1999-06-03,36.0,36.375,36.0,36.125,2988700.0 1999-06-04,36.3125,36.4375,36.125,36.1875,2853100.0 1999-06-07,36.1875,36.3125,36.0625,36.0625,2841100.0 1999-06-08,35.6875,36.0,35.5625,35.8125,3259600.0 1999-06-09,35.1875,35.875,35.125,35.25,3020600.0 1999-06-10,35.125,35.3125,35.0,35.0625,3184800.0 1999-06-11,35.375,36.3125,35.375,35.625,3943900.0 1999-06-14,35.1875,35.8125,35.0,35.75,3684400.0 1999-06-15,35.625,36.1875,35.125,35.125,3273100.0 1999-06-16,35.75,36.25,35.75,35.8125,3442900.0 1999-06-17,36.3125,36.3125,35.3125,35.3125,2296700.0 1999-06-18,36.0,36.1875,35.75,36.0,3864900.0 1999-06-21,35.125,35.875,35.125,35.375,2452200.0 1999-06-22,36.0625,36.6875,35.1875,35.1875,3169300.0 1999-06-23,35.8125,36.3125,35.5,35.625,3115100.0 1999-06-24,35.375,35.75,35.125,35.6875,2805900.0 1999-06-25,35.75,36.625,35.125,35.125,3831100.0 1999-06-28,36.8125,37.5625,35.9375,35.9375,5194000.0 1999-06-29,38.0,38.5,37.375,37.5,6560100.0 1999-06-30,38.6875,38.9375,37.0,37.0,5528300.0 1999-07-01,37.8125,38.9375,37.5625,38.4375,3884900.0 1999-07-02,37.625,37.9375,37.4375,37.6875,2067000.0 1999-07-06,37.625,38.1875,37.3125,37.3125,2595100.0 1999-07-07,38.25,38.3125,37.75,37.875,3048900.0 1999-07-08,38.5625,38.6875,37.9375,38.0,3109800.0 1999-07-09,38.5,38.6875,38.0,38.3125,1914400.0 1999-07-12,38.75,38.75,38.5,38.75,2555000.0 1999-07-13,39.0625,39.3125,38.4375,38.5625,2981500.0 1999-07-14,38.4375,38.8125,38.125,38.75,2063300.0 1999-07-15,38.625,38.75,38.3125,38.5,1949400.0 1999-07-16,39.25,39.25,38.125,38.5,2500700.0 1999-07-19,38.5625,39.5625,38.125,39.5,2941800.0 1999-07-20,38.875,38.9375,38.1875,38.1875,2399000.0 1999-07-21,40.3125,41.5,39.5625,41.0,10502500.0 1999-07-22,39.8125,40.5625,39.5,39.5,5063700.0 1999-07-23,39.375,40.375,39.375,39.625,3020300.0 1999-07-26,39.625,40.0625,39.5,39.6875,3266000.0 1999-07-27,39.75,39.9375,39.375,39.5,3187000.0 1999-07-28,39.875,39.9375,39.4375,39.75,2512700.0 1999-07-29,39.0625,39.6875,38.9375,39.125,2134400.0 1999-07-30,38.9375,39.375,38.9375,39.0,2659300.0 1999-08-02,38.5625,39.25,38.375,38.6875,2023200.0 1999-08-03,38.3125,38.6875,38.1875,38.5,2237800.0 1999-08-04,38.1875,38.9375,38.0,38.4375,2573800.0 1999-08-05,38.0,38.625,38.0,38.1875,2821100.0 1999-08-06,37.0625,37.75,36.75,37.5625,2813700.0 1999-08-09,38.4375,38.5625,37.1875,37.1875,1991600.0 1999-08-10,38.9375,39.1875,38.0,38.4375,2377800.0 1999-08-11,38.3125,39.25,38.0,39.25,1808200.0 1999-08-12,38.5,38.9375,38.3125,38.3125,1723600.0 1999-08-13,38.0625,38.875,37.9375,38.75,2074600.0 1999-08-16,38.5,38.5,37.9375,38.0,1475000.0 1999-08-17,37.25,38.4375,36.6875,38.4375,3906100.0 1999-08-18,35.75,36.6875,35.5,36.625,7465100.0 1999-08-19,35.375,35.75,35.0,35.5,6476300.0 1999-08-20,35.5625,35.625,35.3125,35.375,4932000.0 1999-08-23,35.125,35.8125,35.0,35.75,3870200.0 1999-08-24,34.4375,35.1875,34.1875,35.0,4824000.0 1999-08-25,35.75,35.875,34.6875,34.6875,5054200.0 1999-08-26,35.4375,35.625,35.125,35.5,3537300.0 1999-08-27,35.3125,35.6875,35.1875,35.4375,2987600.0 1999-08-30,34.25,35.0,34.0,35.0,4021000.0 1999-08-31,34.125,34.3125,33.8125,34.25,4022400.0 1999-09-01,33.875,34.1875,33.5,34.0625,3947000.0 1999-09-02,33.5625,33.9375,33.375,33.5,2220200.0 1999-09-03,34.625,34.875,34.25,34.5,3934500.0 1999-09-07,33.6875,34.8125,33.5,34.5,4044000.0 1999-09-08,33.5,33.875,32.9375,33.0,5190800.0 1999-09-09,34.0,34.0,33.0,33.375,4718600.0 1999-09-10,33.3125,34.0,33.0,34.0,4966500.0 1999-09-13,33.0,33.1875,32.6875,33.0,3503600.0 1999-09-14,32.5,32.6875,32.0,32.625,5019500.0 1999-09-15,33.5,33.625,32.9375,33.125,4582200.0 1999-09-16,33.1875,34.0625,33.125,33.5,3608800.0 1999-09-17,33.625,34.0625,33.3125,33.3125,4557000.0 1999-09-20,33.9375,33.9375,33.5625,33.625,2268000.0 1999-09-21,33.0,34.0625,32.8125,33.875,2924600.0 1999-09-22,32.75,33.0,32.25,32.9375,3096300.0 1999-09-23,31.625,32.5625,31.5,32.1875,3416900.0 1999-09-24,31.9375,32.375,30.875,31.0,4361600.0 1999-09-27,32.5,32.625,32.1875,32.4375,3383600.0 1999-09-28,31.8125,32.25,31.625,32.0,3059900.0 1999-09-29,31.0,32.0625,30.75,31.5625,3651400.0 1999-09-30,30.5,31.25,30.25,31.125,3422800.0 1999-10-01,31.375,31.375,30.125,30.375,3623600.0 1999-10-04,31.8125,31.8125,30.8125,31.375,3567400.0 1999-10-05,31.4375,32.3125,31.1875,32.25,4588700.0 1999-10-06,33.1875,33.4375,32.125,32.25,6161000.0 1999-10-07,33.125,33.5,32.8125,33.25,3308100.0 1999-10-08,34.375,34.8125,33.1875,33.25,5304800.0 1999-10-11,34.6875,34.875,34.1875,34.25,3516600.0 1999-10-12,34.375,34.8125,34.0625,34.625,3433000.0 1999-10-13,33.375,34.5625,33.375,34.125,3194900.0 1999-10-14,33.5625,34.0,33.375,33.5,3415100.0 1999-10-15,32.1875,32.8125,32.1875,32.5,5503300.0 1999-10-18,32.875,33.0625,32.0,32.0625,3756900.0 1999-10-19,33.875,33.875,33.25,33.3125,4484300.0 1999-10-20,33.125,34.375,33.125,33.625,4008200.0 1999-10-21,33.3125,33.375,32.9375,33.125,2986400.0 1999-10-22,34.125,34.3125,33.375,33.4375,2791500.0 1999-10-25,34.25,34.6875,33.75,34.0625,2336800.0 1999-10-26,33.875,34.5,33.75,34.25,2480500.0 1999-10-27,34.0625,34.125,33.1875,33.9375,3924000.0 1999-10-28,34.6875,34.75,34.25,34.3125,3590000.0 1999-10-29,34.6875,35.125,34.5,34.8125,4276900.0 1999-11-01,33.5625,34.5625,33.5625,34.4375,3635000.0 1999-11-02,33.6875,34.3125,33.5625,33.625,2682900.0 1999-11-03,34.25,34.3125,33.75,33.8125,2898500.0 1999-11-04,33.0,34.5625,32.0625,34.25,4683900.0 1999-11-05,33.8125,34.0625,33.0,33.0,4080100.0 1999-11-08,33.6875,33.9375,33.5,33.5625,2449400.0 1999-11-09,32.75,33.75,32.75,33.6875,2391400.0 1999-11-10,32.6875,33.0625,32.5625,32.75,4237500.0 1999-11-11,32.75,32.8125,32.4375,32.5625,3282500.0 1999-11-12,33.125,33.125,32.5625,32.9375,2409500.0 1999-11-15,32.5625,33.125,32.1875,32.8125,2604200.0 1999-11-16,33.75,33.75,32.4375,32.5,3370300.0 1999-11-17,34.125,34.625,33.5,33.625,4214300.0 1999-11-18,34.5625,34.625,34.0,34.125,4350500.0 1999-11-19,34.5,35.125,34.125,34.625,4527200.0 1999-11-22,36.3125,36.625,34.75,35.125,8637400.0 1999-11-23,36.0625,37.125,35.875,36.5,6060900.0 1999-11-24,35.1875,35.9375,35.0,35.875,3406400.0 1999-11-26,34.875,35.375,34.8125,35.3125,1328300.0 1999-11-29,34.6875,34.9375,34.0625,34.875,4712500.0 1999-11-30,34.5625,34.9375,34.1875,34.1875,3090200.0 1999-12-01,34.484375,34.8125,34.25,34.3125,2953000.0 1999-12-02,36.6875,37.0,34.125,34.375,8161800.0 1999-12-03,37.125,37.75,36.3125,36.375,7442800.0 1999-12-06,36.875,37.4375,36.3125,37.0625,5641000.0 1999-12-07,36.9375,37.3125,36.625,36.625,5861600.0 1999-12-08,37.015625,37.4375,36.5625,36.5625,4648600.0 1999-12-09,35.9375,37.25,35.75,37.1875,3755700.0 1999-12-10,36.9375,36.9375,36.375,36.625,4618700.0 1999-12-13,35.3125,37.4375,35.0,37.4375,5867400.0 1999-12-14,35.125,35.625,34.75,34.75,4302300.0 1999-12-15,34.6875,35.0625,34.4375,35.0625,2771000.0 1999-12-16,34.0,34.5625,33.8125,34.5,4415800.0 1999-12-17,35.0,35.125,34.5,34.625,5427400.0 1999-12-20,35.40625,36.0,34.75,34.8125,6300600.0 1999-12-21,34.875,35.4375,34.5625,35.125,4263400.0 1999-12-22,35.0625,35.375,34.8125,35.0625,3809400.0 1999-12-23,35.4375,36.0,35.125,35.5625,2765700.0 1999-12-27,36.4375,36.4375,35.1875,35.1875,2452300.0 1999-12-28,36.625,37.125,36.125,36.25,4185700.0 1999-12-29,35.5625,36.75,35.5625,36.625,1189400.0 1999-12-30,35.5,36.125,35.5,35.5,1939400.0 1999-12-31,35.25,35.6875,35.25,35.5,1223500.0 2000-01-03,36.875,37.375,35.0,35.375,5298400.0 2000-01-04,35.9375,37.5625,35.75,36.5625,4555700.0 2000-01-05,35.0625,36.3125,34.875,35.8125,5701900.0 2000-01-06,36.625,36.875,34.5,34.75,6863100.0 2000-01-07,37.625,38.625,36.6875,36.875,10527800.0 2000-01-10,36.875,38.1875,36.625,38.125,6402500.0 2000-01-11,36.75,37.625,36.625,37.25,5607800.0 2000-01-12,36.3125,37.25,36.3125,36.75,4267300.0 2000-01-13,35.9375,36.625,35.9375,36.3125,3144200.0 2000-01-14,36.1875,36.8125,35.9375,36.0625,5413700.0 2000-01-18,36.25,37.0,35.5625,35.9375,4821600.0 2000-01-19,36.4375,36.875,35.9375,36.875,3999700.0 2000-01-20,36.125,36.4375,36.0,36.4375,3106100.0 2000-01-21,36.125,36.4375,35.75,36.1875,4454400.0 2000-01-24,35.3125,36.375,34.8125,36.1875,3785000.0 2000-01-25,34.3125,35.375,33.875,35.3125,4356500.0 2000-01-26,33.9375,34.9375,33.75,34.3125,3174100.0 2000-01-27,33.8125,34.3125,33.25,34.0,2610100.0 2000-01-28,33.25,34.0,33.1875,33.5625,4090800.0 2000-01-31,34.125,34.375,33.25,33.5,2989600.0 2000-02-01,34.0,34.3125,33.6875,34.0,3602600.0 2000-02-02,33.0,33.9375,32.9375,33.75,3289100.0 2000-02-03,33.0625,33.375,32.625,33.0,3662900.0 2000-02-04,32.75,34.125,32.625,33.625,3885600.0 2000-02-07,32.375,33.1875,32.25,32.875,3999700.0 2000-02-08,33.3125,33.75,33.0,33.3125,5010500.0 2000-02-09,34.0,35.125,33.75,35.0,8432500.0 2000-02-10,34.625,34.875,34.0625,34.875,5909500.0 2000-02-11,34.375,35.125,34.0,35.0,5530400.0 2000-02-14,34.0625,34.5,33.9375,34.1875,3493300.0 2000-02-15,34.1875,34.875,34.0,34.0,3909600.0 2000-02-16,34.0,34.8125,33.9375,34.125,4606800.0 2000-02-17,34.3125,34.8125,34.25,34.5625,2847700.0 2000-02-18,34.25,34.75,33.9375,34.375,3664500.0 2000-02-22,34.6875,34.875,34.125,34.3125,2929400.0 2000-02-23,34.1875,34.75,34.0,34.3125,3249300.0 2000-02-24,34.0,34.375,33.1875,34.0625,3612800.0 2000-02-25,32.75,34.375,32.6875,34.0,4205500.0 2000-02-28,33.25,33.875,32.75,33.1875,3654700.0 2000-02-29,32.125,33.0625,32.125,32.875,4635500.0 2000-03-01,32.5625,32.9375,31.875,32.0,5496400.0 2000-03-02,31.5625,32.875,31.5625,32.6875,5170400.0 2000-03-03,31.625,32.5,31.3125,32.5,4626600.0 2000-03-06,31.0,31.4375,30.6875,31.0625,4457900.0 2000-03-07,30.625,31.5,29.6875,31.0,7053200.0 2000-03-08,30.5,31.5,30.0625,31.0,5159800.0 2000-03-09,31.375,31.75,30.625,30.75,3913200.0 2000-03-10,30.75,31.375,30.5,31.0625,3649100.0 2000-03-13,31.125,31.1875,30.125,30.125,4308000.0 2000-03-14,30.6875,30.75,30.125,30.625,4602900.0 2000-03-15,33.1875,33.1875,30.3125,30.4375,5463800.0 2000-03-16,34.0625,34.1875,32.25,33.0,5410300.0 2000-03-17,33.0,33.9375,32.8125,33.0,4464500.0 2000-03-20,33.25,33.625,32.25,32.5,2643800.0 2000-03-21,34.3125,34.3125,32.625,33.375,5479700.0 2000-03-22,33.5,34.375,32.75,34.3125,3431700.0 2000-03-23,33.5,34.0,32.75,32.875,3792400.0 2000-03-24,32.9375,33.5,32.5625,33.0,3345700.0 2000-03-27,32.359375,32.9375,31.5625,32.75,3397100.0 2000-03-28,32.5,33.125,31.5625,31.6875,4814300.0 2000-03-29,33.25,33.6875,32.375,32.375,4254400.0 2000-03-30,35.9375,35.9375,33.8125,33.9375,6850900.0 2000-03-31,34.875,36.0625,34.5625,36.0,4957600.0 2000-04-03,36.125,36.375,34.625,34.625,4337100.0 2000-04-04,36.4375,37.25,35.4375,36.125,5803400.0 2000-04-05,36.75,37.375,36.5,37.0,4780500.0 2000-04-06,36.8125,37.3125,36.125,36.6875,4050000.0 2000-04-07,36.0,36.5625,35.3125,36.4375,3829600.0 2000-04-10,36.25,36.9375,35.875,36.0,2549500.0 2000-04-11,37.0625,37.1875,36.0625,36.0625,2408600.0 2000-04-12,37.25,37.875,36.25,36.25,4071700.0 2000-04-13,36.4375,36.9375,36.25,36.5625,2835500.0 2000-04-14,36.4375,36.6875,35.5,36.6875,3407300.0 2000-04-17,36.625,36.625,34.625,35.8125,3648700.0 2000-04-18,35.9375,36.25,35.0,36.125,2980300.0 2000-04-19,35.3125,36.375,34.8125,35.9375,2949900.0 2000-04-20,37.1875,37.5,35.9375,36.75,4931800.0 2000-04-24,37.875,38.3125,36.625,36.6875,4457300.0 2000-04-25,37.4375,37.75,37.0,37.125,3344800.0 2000-04-26,37.75,38.125,37.125,37.4375,3345300.0 2000-04-27,37.4375,37.5625,36.75,37.125,2825500.0 2000-04-28,36.6875,36.875,36.1875,36.625,2279900.0 2000-05-01,37.0,37.25,36.125,36.4375,2130100.0 2000-05-02,37.5,37.6875,36.1875,37.0625,3228300.0 2000-05-03,37.5625,37.8125,37.0625,37.0625,3802100.0 2000-05-04,36.6875,37.6875,36.625,37.375,2320400.0 2000-05-05,37.5,37.6875,36.25,36.25,2252700.0 2000-05-08,37.9375,37.9375,37.375,37.6875,3246100.0 2000-05-09,37.6875,38.375,37.3125,37.9375,4305000.0 2000-05-10,39.1875,39.3125,38.0,38.1875,8784400.0 2000-05-11,40.0,40.0,38.0,38.0,5743100.0 2000-05-12,39.5,39.5,38.5625,38.5625,3598200.0 2000-05-15,39.375,39.875,38.75,39.0,3519200.0 2000-05-16,39.125,39.75,38.625,38.9375,3736300.0 2000-05-17,39.0,39.3125,38.375,38.375,2963400.0 2000-05-18,39.515625,39.875,39.0,39.0,2544800.0 2000-05-19,39.25,39.625,39.0,39.25,2577700.0 2000-05-22,39.75,40.125,38.5625,39.0,6425600.0 2000-05-23,39.4375,39.5625,38.8125,39.3125,2896700.0 2000-05-24,40.75,40.8125,39.8125,39.875,5443100.0 2000-05-25,39.9375,40.0,38.875,39.125,4494200.0 2000-05-26,41.0,41.0,39.5,39.5,3261000.0 2000-05-30,41.0,41.0,39.8125,40.3125,4196400.0 2000-05-31,40.6875,41.125,40.5625,40.5625,3222300.0 2000-06-01,40.0625,41.25,39.8125,40.4375,3685900.0 2000-06-02,40.3125,40.75,39.8125,40.4375,3212200.0 2000-06-05,39.5,40.125,39.3125,39.8125,1968300.0 2000-06-06,41.0,41.1875,39.625,39.6875,3996900.0 2000-06-07,41.3125,41.8125,40.375,40.5625,3652200.0 2000-06-08,42.4375,42.4375,41.0,41.0625,5686600.0 2000-06-09,41.25,42.5,41.0625,41.75,3119600.0 2000-06-12,41.96875,42.4375,41.5,41.5,3470300.0 2000-06-13,42.8125,43.0,42.25,42.375,6619800.0 2000-06-14,43.5,43.75,42.6875,43.0,5736800.0 2000-06-15,43.375,43.9375,42.875,43.0,5856600.0 2000-06-16,43.75,43.9375,43.625,43.8125,6044800.0 2000-06-19,43.6875,44.125,43.5625,43.8125,3689700.0 2000-06-20,41.125,43.125,41.125,43.0,4306500.0 2000-06-21,42.25,42.5625,40.875,41.5,3783800.0 2000-06-22,41.9375,42.75,41.5625,42.0,3282800.0 2000-06-23,42.0625,42.1875,41.375,41.875,3736600.0 2000-06-26,43.5625,43.75,42.375,42.375,3391700.0 2000-06-27,43.4375,44.0625,42.8125,43.0,3950800.0 2000-06-28,43.40625,43.875,42.1875,43.0,3043400.0 2000-06-29,42.75,43.5,42.5625,43.0,2972300.0 2000-06-30,44.4375,44.546875,41.625,42.375,8258100.0 2000-07-03,43.0,44.0,42.875,43.875,2001300.0 2000-07-05,43.375,43.8125,42.75,42.8125,3503900.0 2000-07-06,43.875,44.1875,43.0,43.125,2527700.0 2000-07-07,42.4375,43.0,42.0625,42.5,3557000.0 2000-07-10,40.9375,41.6875,40.5,41.5,4691100.0 2000-07-11,40.625,41.0,40.25,41.0,4122500.0 2000-07-12,39.75,40.6875,39.6875,40.6875,4286200.0 2000-07-13,40.375,41.6875,39.8125,41.5,6162000.0 2000-07-14,41.6875,42.0625,40.125,40.5,4642400.0 2000-07-17,42.875,43.1875,41.3125,41.5,4521700.0 2000-07-18,43.0,43.625,42.6875,42.9375,4271500.0 2000-07-19,43.375,44.3125,43.125,43.125,4328300.0 2000-07-20,43.75,44.375,43.6875,43.75,3817100.0 2000-07-21,44.25,44.375,43.75,44.125,3349900.0 2000-07-24,43.625,44.1875,43.5625,43.875,2646100.0 2000-07-25,44.125,44.875,43.4375,43.5,3886800.0 2000-07-26,43.8125,44.625,43.8125,44.25,5400100.0 2000-07-27,44.3125,44.625,43.8125,43.8125,2512400.0 2000-07-28,44.75,45.25,44.125,44.25,4039000.0 2000-07-31,45.8125,46.25,43.75,44.75,5129900.0 2000-08-01,45.875,46.1875,45.0,45.1875,3561500.0 2000-08-02,45.625,45.875,44.875,45.3125,2421300.0 2000-08-03,45.125,45.875,45.0,45.625,4031300.0 2000-08-04,45.0625,45.5,44.75,45.5,3164100.0 2000-08-07,44.625,45.0,44.5625,44.8125,1840800.0 2000-08-08,44.4375,45.4375,44.25,45.0625,3456700.0 2000-08-09,44.0,44.6875,43.875,44.0625,3574900.0 2000-08-10,45.0625,45.25,44.0,44.0,3483600.0 2000-08-11,45.8125,46.3125,45.1875,45.25,3756900.0 2000-08-14,47.0,47.0625,45.75,46.75,3871000.0 2000-08-15,45.9375,46.75,45.9375,46.5625,2480000.0 2000-08-16,44.0,44.5,42.625,44.1875,6676000.0 2000-08-17,43.484375,44.0625,43.0625,43.8125,2585300.0 2000-08-18,43.875,44.25,43.0625,43.3125,2598500.0 2000-08-21,44.3125,44.4375,44.0625,44.125,1403900.0 2000-08-22,43.25,44.1875,43.0625,44.0625,1776100.0 2000-08-23,43.34375,43.6875,43.0625,43.375,1402600.0 2000-08-24,43.5,44.0625,43.25,43.3125,1717800.0 2000-08-25,42.75,43.4375,42.5625,43.4375,1763600.0 2000-08-28,43.3125,44.0,42.75,42.8125,2069600.0 2000-08-29,42.5,43.125,42.5,42.875,1903100.0 2000-08-30,41.9375,42.75,41.6875,42.6875,2949200.0 2000-08-31,42.640625,42.8125,41.1875,41.9375,3010600.0 2000-09-01,42.3125,42.5625,42.0625,42.5,1963400.0 2000-09-05,42.75,43.375,41.75,42.375,2666800.0 2000-09-06,41.9375,42.5,41.3125,42.25,2212800.0 2000-09-07,43.1875,43.625,42.0,42.0625,3596700.0 2000-09-08,42.5625,43.25,42.25,42.8125,1851500.0 2000-09-11,42.75,43.4375,42.0625,42.125,1632100.0 2000-09-12,43.875,44.25,42.75,42.75,2005100.0 2000-09-13,44.6875,44.8125,43.6875,43.75,3228600.0 2000-09-14,44.125,44.3125,43.125,44.125,2946200.0 2000-09-15,43.75,44.75,43.375,44.625,3424000.0 2000-09-18,44.0,44.25,43.4375,43.75,1400100.0 2000-09-19,43.890625,44.375,43.375,44.0,1910900.0 2000-09-20,41.625,43.375,41.625,43.125,3316700.0 2000-09-21,43.375,43.9375,42.0625,42.1875,3298400.0 2000-09-22,45.375,45.875,44.5,44.8125,5068300.0 2000-09-25,44.8125,45.3125,44.1875,44.6875,2139600.0 2000-09-26,44.4375,45.125,44.0,44.375,2111100.0 2000-09-27,45.5,45.9375,44.4375,44.5625,2391100.0 2000-09-28,45.25,45.875,45.0,45.3125,2132700.0 2000-09-29,46.0,47.125,45.4375,45.5625,4468400.0 2000-10-02,47.375,47.75,46.375,46.625,5036700.0 2000-10-03,46.0,48.4375,45.5,47.9375,5674900.0 2000-10-04,45.125,45.6875,44.4375,45.3125,4715900.0 2000-10-05,45.8125,46.0625,45.125,45.125,3692400.0 2000-10-06,46.375,46.625,45.625,45.8125,3146600.0 2000-10-09,47.0625,47.5625,46.5625,46.5625,3206800.0 2000-10-10,47.375,48.0,46.8125,47.3125,3103300.0 2000-10-11,46.8125,48.0,46.3125,47.125,4115900.0 2000-10-12,47.875,47.875,46.125,46.9375,3015000.0 2000-10-13,45.5,46.75,44.375,46.375,4018400.0 2000-10-16,46.625,47.125,45.625,45.8125,2682800.0 2000-10-17,47.125,47.4375,46.5625,47.0,2980700.0 2000-10-18,47.9375,48.0625,45.8125,47.0625,5059900.0 2000-10-19,47.8125,47.9375,45.1875,47.25,4484100.0 2000-10-20,46.5625,47.4375,45.4375,46.5,3733600.0 2000-10-23,46.75,47.4375,46.125,46.3125,2692900.0 2000-10-24,46.125,46.5625,45.5625,46.1875,4007100.0 2000-10-25,48.5,48.5,46.5625,47.0,4701800.0 2000-10-26,47.0,47.4375,46.125,46.5625,4217400.0 2000-10-27,48.125,48.125,46.5,46.625,3375200.0 2000-10-30,49.125,49.25,47.1875,48.0625,5567600.0 2000-10-31,48.4375,48.6875,47.125,48.0,2943700.0 2000-11-01,48.0,48.9375,47.8125,48.3125,5354900.0 2000-11-02,47.0625,48.5,46.125,47.75,5017400.0 2000-11-03,45.8125,45.9375,44.75,45.625,4642300.0 2000-11-06,47.5,47.8125,45.75,46.0,4378400.0 2000-11-07,47.125,47.4375,46.625,47.0,2825900.0 2000-11-08,47.375,47.625,46.8125,47.125,3165100.0 2000-11-09,49.0,49.3125,47.4375,47.4375,4067300.0 2000-11-10,48.8125,49.4375,47.5,49.0,3473400.0 2000-11-13,48.1875,49.3125,48.0,48.25,3555200.0 2000-11-14,47.8125,48.1875,47.375,47.9375,2973200.0 2000-11-15,46.5625,47.4375,45.8125,47.25,6891500.0 2000-11-16,44.3125,47.25,44.3125,46.3125,5850300.0 2000-11-17,43.9375,44.625,43.75,44.3125,6213100.0 2000-11-20,45.0,45.4375,44.0625,44.125,6648300.0 2000-11-21,46.5,46.9375,45.3125,45.75,6272100.0 2000-11-22,44.75,45.625,43.5625,45.0,4202200.0 2000-11-24,44.5,44.875,44.4375,44.5,1673500.0 2000-11-27,44.375,45.3125,43.3125,43.875,2943200.0 2000-11-28,45.125,45.625,44.25,45.0,3270800.0 2000-11-29,45.375,45.8125,44.9375,45.125,2749100.0 2000-11-30,45.375,46.3125,44.3125,45.125,4043800.0 2000-12-01,42.375,45.875,41.5,45.875,12101200.0 2000-12-04,43.8125,45.0,41.875,42.0625,12372900.0 2000-12-05,44.1875,44.375,43.25,43.6875,6618500.0 2000-12-06,45.3125,45.4375,43.9375,44.125,7443800.0 2000-12-07,46.9375,47.75,44.375,44.375,6975800.0 2000-12-08,47.4375,47.875,46.6875,47.0,5436900.0 2000-12-11,47.0625,47.4375,46.75,47.4375,4171700.0 2000-12-12,47.375,47.625,46.6875,46.875,2542100.0 2000-12-13,48.4375,48.6875,47.3125,47.3125,3962700.0 2000-12-14,49.75,49.9375,47.875,48.0625,6014700.0 2000-12-15,48.8125,49.6875,48.5,48.5,9470800.0 2000-12-18,49.3125,49.4375,47.75,49.375,5112200.0 2000-12-19,49.1875,49.75,49.0,49.25,4962600.0 2000-12-20,48.875,49.625,47.8125,48.625,3797700.0 2000-12-21,48.75,49.75,48.5,49.0,3612100.0 2000-12-22,48.625,49.0,47.5625,48.9375,3374800.0 2000-12-26,48.875,49.25,48.25,48.8125,2097600.0 2000-12-27,48.875,49.5,48.6875,48.9375,3164400.0 2000-12-28,48.75,48.875,47.875,48.875,3939700.0 2000-12-29,49.5625,49.5625,48.5625,48.875,2625100.0 2001-01-02,49.375,49.5,48.75,49.375,4267800.0 2001-01-03,46.5,49.375,46.375,49.375,7189400.0 2001-01-04,44.375,46.5,43.25,46.5,12373700.0 2001-01-05,45.3125,45.9375,44.375,44.9375,5041900.0 2001-01-08,46.0625,46.5,45.25,45.3125,3755700.0 2001-01-09,46.75,47.1875,45.9375,46.25,3427400.0 2001-01-10,46.0,46.8125,45.75,46.5625,4079800.0 2001-01-11,46.0625,46.5,45.375,46.4375,3499800.0 2001-01-12,45.6875,46.125,45.375,46.0625,3084900.0 2001-01-16,45.9375,46.125,45.375,45.75,3153700.0 2001-01-17,45.375,46.25,45.125,46.1875,4190400.0 2001-01-18,45.0,45.75,45.0,45.0,3635800.0 2001-01-19,43.8125,44.875,43.625,44.5,4159100.0 2001-01-22,43.8125,44.0625,43.0,43.375,2606000.0 2001-01-23,43.1875,44.3125,42.625,43.9375,6121000.0 2001-01-24,42.75,43.625,42.25,43.625,5642400.0 2001-01-25,43.75,43.9375,42.25,42.25,5997200.0 2001-01-26,44.0625,44.875,43.75,44.5,4612700.0 2001-01-29,43.650001525878906,44.5,43.529998779296875,43.79999923706055,3283100.0 2001-01-30,44.52000045776367,44.709999084472656,43.20000076293945,43.5099983215332,4041500.0 2001-01-31,44.06999969482422,44.849998474121094,43.529998779296875,44.77000045776367,5223500.0 2001-02-01,43.66999816894531,44.06999969482422,42.75,43.66999816894531,4880300.0 2001-02-02,44.9900016784668,45.0,43.20000076293945,43.41999816894531,5717500.0 2001-02-05,44.970001220703125,45.25,44.25,44.75,5261000.0 2001-02-06,45.2599983215332,45.650001525878906,44.900001525878906,45.349998474121094,4030300.0 2001-02-07,46.9900016784668,47.47999954223633,45.349998474121094,45.349998474121094,6422400.0 2001-02-08,46.849998474121094,47.0,46.25,46.900001525878906,4430000.0 2001-02-09,46.20000076293945,47.20000076293945,46.02000045776367,46.95000076293945,2423100.0 2001-02-12,46.95000076293945,47.099998474121094,46.04999923706055,46.70000076293945,3360200.0 2001-02-13,47.150001525878906,47.16999816894531,46.0099983215332,46.5,3565900.0 2001-02-14,46.70000076293945,47.349998474121094,46.34000015258789,47.20000076293945,3602800.0 2001-02-15,46.849998474121094,46.849998474121094,46.25,46.599998474121094,3755700.0 2001-02-16,47.31999969482422,47.439998626708984,46.86000061035156,46.95000076293945,5507700.0 2001-02-20,48.5,48.790000915527344,47.41999816894531,47.5,5478600.0 2001-02-21,47.25,47.7400016784668,46.900001525878906,47.47999954223633,7446200.0 2001-02-22,46.54999923706055,47.08000183105469,45.79999923706055,47.0,5337600.0 2001-02-23,46.380001068115234,47.0099983215332,45.400001525878906,46.29999923706055,4247700.0 2001-02-26,46.279998779296875,46.41999816894531,45.540000915527344,46.380001068115234,3083700.0 2001-02-27,46.060001373291016,46.63999938964844,45.65999984741211,45.779998779296875,3202800.0 2001-02-28,46.08000183105469,46.470001220703125,45.5,46.310001373291016,2251300.0 2001-03-01,45.810001373291016,46.150001525878906,45.08000183105469,45.5,3359900.0 2001-03-02,44.849998474121094,45.86000061035156,44.70000076293945,45.20000076293945,3230200.0 2001-03-05,45.619998931884766,45.84000015258789,45.02000045776367,45.5,2086800.0 2001-03-06,45.810001373291016,47.0,45.130001068115234,45.25,3879400.0 2001-03-07,46.02000045776367,47.099998474121094,45.75,46.5,2980900.0 2001-03-08,46.900001525878906,46.93000030517578,45.900001525878906,46.02000045776367,2644800.0 2001-03-09,46.400001525878906,46.900001525878906,46.150001525878906,46.27000045776367,2090400.0 2001-03-12,45.54999923706055,46.45000076293945,45.400001525878906,46.25,2494700.0 2001-03-13,44.849998474121094,45.400001525878906,44.060001373291016,45.29999923706055,3330600.0 2001-03-14,44.27000045776367,45.20000076293945,43.400001525878906,44.849998474121094,3768400.0 2001-03-15,44.029998779296875,44.5099983215332,42.5,44.27000045776367,5130300.0 2001-03-16,42.9900016784668,43.5,42.75,43.0,5719100.0 2001-03-19,42.68000030517578,42.9900016784668,42.18000030517578,42.9900016784668,2821700.0 2001-03-20,41.619998931884766,42.79999923706055,41.27000045776367,42.79999923706055,5419000.0 2001-03-21,42.0099983215332,42.25,40.25,40.79999923706055,7319300.0 2001-03-22,42.599998474121094,42.70000076293945,41.33000183105469,41.75,6320300.0 2001-03-23,43.849998474121094,44.04999923706055,41.5099983215332,42.45000076293945,7927700.0 2001-03-26,43.79999923706055,44.130001068115234,42.95000076293945,43.150001525878906,3998400.0 2001-03-27,44.040000915527344,44.099998474121094,42.880001068115234,43.650001525878906,3985100.0 2001-03-28,43.08000183105469,43.95000076293945,42.25,43.95000076293945,4077200.0 2001-03-29,43.25,43.70000076293945,41.5,42.25,3542400.0 2001-03-30,43.95000076293945,43.95000076293945,42.70000076293945,42.79999923706055,3229000.0 2001-04-02,44.04999923706055,44.95000076293945,43.689998626708984,43.70000076293945,3854700.0 2001-04-03,43.08000183105469,44.0,42.75,43.79999923706055,3017700.0 2001-04-04,43.900001525878906,44.0,42.5,42.83000183105469,2606600.0 2001-04-05,44.099998474121094,44.7400016784668,43.650001525878906,44.45000076293945,3383100.0 2001-04-06,42.0,43.75,42.0,43.27000045776367,5701900.0 2001-04-09,41.5,42.9900016784668,41.27000045776367,42.7400016784668,6127100.0 2001-04-10,42.150001525878906,42.5,41.599998474121094,42.5,5876700.0 2001-04-11,41.38999938964844,42.02000045776367,40.900001525878906,42.0,5070500.0 2001-04-12,41.90999984741211,41.970001220703125,41.349998474121094,41.79999923706055,3177500.0 2001-04-16,42.20000076293945,43.0,41.779998779296875,42.0,4739500.0 2001-04-17,42.27000045776367,42.599998474121094,42.02000045776367,42.45000076293945,3449600.0 2001-04-18,42.060001373291016,43.20000076293945,41.86000061035156,42.5,5387200.0 2001-04-19,42.470001220703125,42.5,41.900001525878906,42.0,4046400.0 2001-04-20,41.2599983215332,42.04999923706055,41.09000015258789,42.0,5677600.0 2001-04-23,42.27000045776367,42.439998626708984,41.79999923706055,42.20000076293945,6672800.0 2001-04-24,43.150001525878906,43.45000076293945,42.599998474121094,42.75,4675600.0 2001-04-25,44.06999969482422,44.439998626708984,43.400001525878906,43.54999923706055,4042300.0 2001-04-26,44.900001525878906,44.90999984741211,44.15999984741211,44.5,4213500.0 2001-04-27,44.099998474121094,44.959999084472656,44.0,44.900001525878906,5774000.0 2001-04-30,43.810001373291016,44.650001525878906,43.70000076293945,44.650001525878906,2996600.0 2001-05-01,44.650001525878906,44.970001220703125,43.650001525878906,44.25,3748200.0 2001-05-02,44.310001373291016,44.75,44.099998474121094,44.70000076293945,2954700.0 2001-05-03,44.2400016784668,44.72999954223633,43.59000015258789,44.630001068115234,3939400.0 2001-05-04,44.68000030517578,44.70000076293945,44.0,44.2400016784668,3610700.0 2001-05-07,44.939998626708984,44.97999954223633,44.310001373291016,44.93000030517578,2178500.0 2001-05-08,44.9900016784668,45.97999954223633,44.630001068115234,45.0,2607400.0 2001-05-09,45.540000915527344,46.0,44.91999816894531,45.2400016784668,5084200.0 2001-05-10,46.470001220703125,46.61000061035156,45.29999923706055,45.650001525878906,5587400.0 2001-05-11,46.16999816894531,46.61000061035156,45.599998474121094,46.470001220703125,3340600.0 2001-05-14,46.150001525878906,46.400001525878906,45.900001525878906,46.0,2248900.0 2001-05-15,45.0,46.150001525878906,44.599998474121094,46.150001525878906,3839200.0 2001-05-16,45.2599983215332,45.599998474121094,44.5099983215332,45.0,4613200.0 2001-05-17,44.93000030517578,45.4900016784668,44.349998474121094,45.29999923706055,5053300.0 2001-05-18,44.97999954223633,45.029998779296875,44.41999816894531,44.939998626708984,2621400.0 2001-05-21,44.93000030517578,44.9900016784668,44.25,44.72999954223633,2737600.0 2001-05-22,43.97999954223633,45.0,43.880001068115234,45.0,4209300.0 2001-05-23,44.75,45.0,43.849998474121094,43.97999954223633,2438500.0 2001-05-24,44.970001220703125,45.0,44.29999923706055,44.29999923706055,2317600.0 2001-05-25,44.810001373291016,45.2400016784668,44.54999923706055,44.75,2203200.0 2001-05-29,44.91999816894531,45.150001525878906,44.599998474121094,44.81999969482422,2098400.0 2001-05-30,45.59000015258789,45.70000076293945,44.900001525878906,44.93000030517578,3762400.0 2001-05-31,44.7599983215332,45.75,44.59000015258789,45.27000045776367,3717100.0 2001-06-01,44.810001373291016,44.95000076293945,44.5,44.7599983215332,2005700.0 2001-06-04,44.91999816894531,45.04999923706055,44.529998779296875,44.709999084472656,1341500.0 2001-06-05,45.599998474121094,45.68000030517578,44.79999923706055,44.81999969482422,2631800.0 2001-06-06,44.599998474121094,45.34000015258789,44.45000076293945,45.130001068115234,3323100.0 2001-06-07,44.310001373291016,44.86000061035156,44.0,44.349998474121094,3630600.0 2001-06-08,44.5,44.689998626708984,44.13999938964844,44.31999969482422,2409600.0 2001-06-11,44.02000045776367,44.400001525878906,43.90999984741211,44.400001525878906,2872800.0 2001-06-12,44.220001220703125,44.31999969482422,43.36000061035156,43.77000045776367,3302400.0 2001-06-13,44.31999969482422,44.38999938964844,43.720001220703125,43.81999969482422,2663900.0 2001-06-14,43.779998779296875,44.15999984741211,43.599998474121094,44.0,2923900.0 2001-06-15,43.2599983215332,43.70000076293945,43.08000183105469,43.310001373291016,5388900.0 2001-06-18,43.36000061035156,43.619998931884766,43.119998931884766,43.119998931884766,2316200.0 2001-06-19,43.709999084472656,43.939998626708984,43.20000076293945,43.41999816894531,4891400.0 2001-06-20,44.060001373291016,44.2400016784668,43.619998931884766,43.709999084472656,4009700.0 2001-06-21,45.16999816894531,45.41999816894531,44.04999923706055,44.09000015258789,7464200.0 2001-06-22,45.31999969482422,45.70000076293945,45.0,45.06999969482422,4834700.0 2001-06-25,44.880001068115234,45.4900016784668,44.20000076293945,45.25,2908500.0 2001-06-26,44.83000183105469,44.97999954223633,44.27000045776367,44.400001525878906,2781700.0 2001-06-27,45.369998931884766,45.68000030517578,44.36000061035156,44.529998779296875,3877300.0 2001-06-28,45.59000015258789,45.81999969482422,45.08000183105469,45.16999816894531,3723700.0 2001-06-29,44.20000076293945,45.22999954223633,43.54999923706055,45.20000076293945,7860000.0 2001-07-02,45.189998626708984,45.400001525878906,44.29999923706055,44.349998474121094,4426900.0 2001-07-03,45.619998931884766,45.650001525878906,44.54999923706055,44.70000076293945,2566600.0 2001-07-05,44.970001220703125,45.5,44.880001068115234,45.5,3939700.0 2001-07-06,44.88999938964844,45.13999938964844,44.75,45.13999938964844,3652500.0 2001-07-09,45.22999954223633,45.25,44.79999923706055,45.040000915527344,4053800.0 2001-07-10,45.22999954223633,45.43000030517578,45.119998931884766,45.400001525878906,3479500.0 2001-07-11,45.09000015258789,45.400001525878906,45.02000045776367,45.25,2939900.0 2001-07-12,45.54999923706055,45.599998474121094,44.93000030517578,45.119998931884766,3910500.0 2001-07-13,45.439998626708984,45.900001525878906,45.25,45.54999923706055,3214100.0 2001-07-16,45.9900016784668,46.650001525878906,45.5,45.540000915527344,4758500.0 2001-07-17,46.150001525878906,46.29999923706055,45.63999938964844,45.900001525878906,4458300.0 2001-07-18,46.9900016784668,46.9900016784668,46.209999084472656,46.349998474121094,5264700.0 2001-07-19,46.470001220703125,47.650001525878906,46.099998474121094,46.9900016784668,6926800.0 2001-07-20,46.2400016784668,46.36000061035156,45.529998779296875,46.349998474121094,5694200.0 2001-07-23,45.04999923706055,46.18000030517578,44.900001525878906,46.029998779296875,3956800.0 2001-07-24,44.619998931884766,44.939998626708984,44.38999938964844,44.54999923706055,3986900.0 2001-07-25,45.79999923706055,45.959999084472656,44.599998474121094,44.599998474121094,3564100.0 2001-07-26,45.72999954223633,45.91999816894531,45.099998474121094,45.54999923706055,4197200.0 2001-07-27,45.66999816894531,46.18000030517578,45.38999938964844,46.18000030517578,1897700.0 2001-07-30,46.099998474121094,46.20000076293945,45.630001068115234,45.900001525878906,3606000.0 2001-07-31,46.630001068115234,46.93000030517578,46.119998931884766,46.29999923706055,3910400.0 2001-08-01,43.689998626708984,46.63999938964844,43.599998474121094,46.63999938964844,29777400.0 2001-08-02,44.45000076293945,44.95000076293945,44.220001220703125,44.400001525878906,17742100.0 2001-08-03,44.439998626708984,44.790000915527344,43.90999984741211,44.70000076293945,6323400.0 2001-08-06,44.0,44.650001525878906,43.779998779296875,44.650001525878906,4924200.0 2001-08-07,44.4900016784668,44.54999923706055,43.939998626708984,44.0,5595800.0 2001-08-08,44.630001068115234,45.11000061035156,44.29999923706055,44.29999923706055,6265000.0 2001-08-09,45.33000183105469,45.5,44.79999923706055,45.0,7743500.0 2001-08-10,45.65999984741211,45.88999938964844,45.25,45.5,6953900.0 2001-08-13,45.04999923706055,45.90999984741211,44.97999954223633,45.65999984741211,6070000.0 2001-08-14,45.54999923706055,45.77000045776367,45.34000015258789,45.47999954223633,5576700.0 2001-08-15,45.560001373291016,45.75,44.5,45.599998474121094,7533300.0 2001-08-16,45.95000076293945,46.040000915527344,45.400001525878906,45.54999923706055,5367800.0 2001-08-17,45.68000030517578,45.95000076293945,45.41999816894531,45.900001525878906,3862500.0 2001-08-20,46.5099983215332,46.599998474121094,45.70000076293945,45.75,4627600.0 2001-08-21,46.04999923706055,46.540000915527344,45.72999954223633,46.2599983215332,3763300.0 2001-08-22,46.93000030517578,47.0,45.959999084472656,46.02000045776367,5070700.0 2001-08-23,47.25,47.5,46.459999084472656,46.459999084472656,5340300.0 2001-08-24,47.099998474121094,47.56999969482422,46.959999084472656,47.279998779296875,5080000.0 2001-08-27,46.880001068115234,47.0,46.58000183105469,47.0,3198200.0 2001-08-28,46.61000061035156,47.09000015258789,46.56999969482422,46.97999954223633,3350900.0 2001-08-29,46.9900016784668,46.9900016784668,46.5099983215332,46.97999954223633,3067400.0 2001-08-30,47.279998779296875,47.709999084472656,46.95000076293945,47.06999969482422,4790000.0 2001-08-31,47.0,47.529998779296875,46.790000915527344,47.33000183105469,3955100.0 2001-09-04,47.29999923706055,47.939998626708984,47.02000045776367,47.34000015258789,4335000.0 2001-09-05,47.79999923706055,47.88999938964844,46.83000183105469,47.459999084472656,3880000.0 2001-09-06,47.099998474121094,47.58000183105469,46.91999816894531,47.310001373291016,3508000.0 2001-09-07,47.400001525878906,47.9900016784668,46.7599983215332,46.900001525878906,5047700.0 2001-09-10,46.900001525878906,47.5,46.54999923706055,47.400001525878906,5179300.0 2001-09-17,47.900001525878906,47.9900016784668,46.2599983215332,47.150001525878906,10268100.0 2001-09-18,49.5,49.79999923706055,48.0,48.0,18511500.0 2001-09-19,49.59000015258789,49.59000015258789,48.369998931884766,49.4900016784668,17456900.0 2001-09-20,48.7599983215332,49.279998779296875,48.04999923706055,49.0099983215332,13587300.0 2001-09-21,47.0,48.0,45.7599983215332,47.5,17557400.0 2001-09-24,47.400001525878906,47.540000915527344,46.75,47.400001525878906,9317700.0 2001-09-25,48.0,48.099998474121094,47.0099983215332,47.099998474121094,9341900.0 2001-09-26,48.16999816894531,48.2400016784668,47.15999984741211,47.95000076293945,7286300.0 2001-09-27,48.88999938964844,48.970001220703125,47.91999816894531,47.95000076293945,6542100.0 2001-09-28,48.5,49.2400016784668,48.04999923706055,49.0,7159100.0 2001-10-01,48.939998626708984,49.08000183105469,48.59000015258789,48.939998626708984,4552200.0 2001-10-02,49.349998474121094,49.349998474121094,48.75,48.900001525878906,5338000.0 2001-10-03,49.08000183105469,49.20000076293945,48.650001525878906,49.0,4782000.0 2001-10-04,48.650001525878906,49.2400016784668,48.61000061035156,49.20000076293945,5098800.0 2001-10-05,48.849998474121094,48.900001525878906,48.060001373291016,48.5,4898500.0 2001-10-08,48.619998931884766,49.20000076293945,48.400001525878906,48.599998474121094,3080200.0 2001-10-09,48.93000030517578,49.209999084472656,48.43000030517578,48.630001068115234,4564100.0 2001-10-10,49.88999938964844,49.95000076293945,48.459999084472656,48.5,7378000.0 2001-10-11,49.0,50.0,48.86000061035156,50.0,6686900.0 2001-10-12,47.779998779296875,48.5,47.13999938964844,48.25,12422800.0 2001-10-15,47.900001525878906,48.0,47.31999969482422,47.34000015258789,4468500.0 2001-10-16,47.91999816894531,48.04999923706055,47.099998474121094,47.900001525878906,5834000.0 2001-10-17,48.15999984741211,48.56999969482422,47.5,48.22999954223633,4686000.0 2001-10-18,47.54999923706055,48.4900016784668,47.27000045776367,48.02000045776367,5575200.0 2001-10-19,47.31999969482422,47.529998779296875,46.869998931884766,47.25,5717900.0 2001-10-22,47.70000076293945,47.95000076293945,47.150001525878906,47.20000076293945,4463400.0 2001-10-23,47.900001525878906,48.099998474121094,47.52000045776367,47.93000030517578,3493700.0 2001-10-24,48.25,48.349998474121094,47.959999084472656,48.150001525878906,3772800.0 2001-10-25,48.400001525878906,48.470001220703125,47.709999084472656,48.0,2960900.0 2001-10-26,48.70000076293945,48.939998626708984,48.060001373291016,48.47999954223633,3236900.0 2001-10-29,48.150001525878906,48.93000030517578,48.08000183105469,48.93000030517578,2478600.0 2001-10-30,48.75,48.7599983215332,48.02000045776367,48.349998474121094,3410500.0 2001-10-31,48.709999084472656,48.95000076293945,48.25,48.75,3270100.0 2001-11-01,48.4900016784668,48.619998931884766,47.75,48.45000076293945,4334100.0 2001-11-02,49.0,49.04999923706055,48.02000045776367,48.2599983215332,3674300.0 2001-11-05,48.61000061035156,49.04999923706055,48.04999923706055,49.0,5007000.0 2001-11-06,48.7400016784668,48.900001525878906,47.7400016784668,48.220001220703125,4445100.0 2001-11-07,48.869998931884766,48.959999084472656,48.310001373291016,48.7400016784668,3120500.0 2001-11-08,49.029998779296875,49.5,48.599998474121094,49.119998931884766,4630200.0 2001-11-09,49.20000076293945,49.349998474121094,48.65999984741211,48.79999923706055,2845900.0 2001-11-12,49.02000045776367,49.349998474121094,48.650001525878906,49.099998474121094,2970800.0 2001-11-13,49.439998626708984,49.470001220703125,48.79999923706055,49.0,3841200.0 2001-11-14,50.279998779296875,50.43000030517578,49.2400016784668,49.54999923706055,4919300.0 2001-11-15,50.220001220703125,50.459999084472656,49.75,50.029998779296875,4602900.0 2001-11-16,49.7599983215332,50.31999969482422,49.630001068115234,50.279998779296875,3807300.0 2001-11-19,49.91999816894531,50.150001525878906,49.099998474121094,50.0,4027000.0 2001-11-20,49.68000030517578,50.0,49.459999084472656,50.0,3747100.0 2001-11-21,49.33000183105469,49.619998931884766,49.0,49.45000076293945,2626000.0 2001-11-23,49.400001525878906,49.52000045776367,49.02000045776367,49.04999923706055,1316200.0 2001-11-26,48.9900016784668,49.5,48.349998474121094,49.150001525878906,3732200.0 2001-11-27,48.439998626708984,48.959999084472656,48.15999984741211,48.70000076293945,4078800.0 2001-11-28,48.45000076293945,48.70000076293945,48.02000045776367,48.68000030517578,3318900.0 2001-11-29,48.529998779296875,49.349998474121094,48.04999923706055,48.790000915527344,4012400.0 2001-11-30,48.630001068115234,48.79999923706055,48.20000076293945,48.529998779296875,4774600.0 2001-12-03,48.779998779296875,48.959999084472656,48.34000015258789,48.529998779296875,2757500.0 2001-12-04,48.470001220703125,49.040000915527344,48.31999969482422,48.849998474121094,2799100.0 2001-12-05,48.29999923706055,48.70000076293945,47.75,48.5,5476200.0 2001-12-06,47.47999954223633,47.849998474121094,46.97999954223633,47.79999923706055,5854800.0 2001-12-07,47.599998474121094,47.599998474121094,47.0,47.22999954223633,4661700.0 2001-12-10,46.97999954223633,47.59000015258789,46.900001525878906,47.31999969482422,2752500.0 2001-12-11,46.599998474121094,47.150001525878906,46.45000076293945,46.9900016784668,4591100.0 2001-12-12,47.09000015258789,47.5,46.630001068115234,47.04999923706055,5033100.0 2001-12-13,47.22999954223633,47.9900016784668,46.75,47.18000030517578,5325600.0 2001-12-14,47.4900016784668,47.869998931884766,47.02000045776367,47.02000045776367,2386800.0 2001-12-17,47.400001525878906,47.79999923706055,46.90999984741211,46.939998626708984,3059700.0 2001-12-18,47.380001068115234,47.560001373291016,46.959999084472656,47.5,3749000.0 2001-12-19,49.380001068115234,49.61000061035156,48.599998474121094,48.599998474121094,7204800.0 2001-12-20,49.099998474121094,49.66999816894531,48.86000061035156,49.400001525878906,4778800.0 2001-12-21,49.119998931884766,49.79999923706055,48.650001525878906,49.779998779296875,6570000.0 2001-12-24,49.25,49.29999923706055,48.65999984741211,48.65999984741211,1646200.0 2001-12-26,49.45000076293945,49.7400016784668,48.900001525878906,49.25,2836300.0 2001-12-27,49.400001525878906,49.599998474121094,49.099998474121094,49.599998474121094,3387700.0 2001-12-28,49.04999923706055,49.650001525878906,48.900001525878906,49.650001525878906,3641500.0 2001-12-31,48.689998626708984,49.45000076293945,48.689998626708984,49.150001525878906,2923200.0 2002-01-02,49.150001525878906,49.29999923706055,47.95000076293945,48.5,4791200.0 2002-01-03,48.790000915527344,49.369998931884766,48.400001525878906,49.349998474121094,3541300.0 2002-01-04,48.36000061035156,48.97999954223633,48.02000045776367,48.97999954223633,4047500.0 2002-01-07,48.08000183105469,48.349998474121094,47.75,47.970001220703125,3680100.0 2002-01-08,47.79999923706055,48.349998474121094,47.63999938964844,48.08000183105469,3750600.0 2002-01-09,47.61000061035156,48.060001373291016,47.5099983215332,47.79999923706055,5414700.0 2002-01-10,48.150001525878906,48.38999938964844,47.720001220703125,47.849998474121094,3647800.0 2002-01-11,48.45000076293945,48.61000061035156,48.220001220703125,48.58000183105469,3344900.0 2002-01-14,48.27000045776367,48.9900016784668,48.16999816894531,48.599998474121094,4935700.0 2002-01-15,48.619998931884766,48.88999938964844,48.349998474121094,48.599998474121094,3898700.0 2002-01-16,48.630001068115234,49.099998474121094,48.58000183105469,48.75,3622900.0 2002-01-17,48.61000061035156,48.97999954223633,48.29999923706055,48.4900016784668,2742700.0 2002-01-18,49.11000061035156,49.45000076293945,48.5,48.5,3969800.0 2002-01-22,49.41999816894531,49.56999969482422,49.119998931884766,49.5,3869000.0 2002-01-23,49.40999984741211,49.84000015258789,49.119998931884766,49.75,5411600.0 2002-01-24,49.599998474121094,49.86000061035156,49.25,49.849998474121094,3838100.0 2002-01-25,49.119998931884766,49.689998626708984,48.7599983215332,49.599998474121094,3725200.0 2002-01-28,48.630001068115234,49.25,48.27000045776367,49.119998931884766,3544000.0 2002-01-29,47.54999923706055,48.86000061035156,47.43000030517578,48.5,5311800.0 2002-01-30,48.66999816894531,48.900001525878906,47.849998474121094,47.93000030517578,6608000.0 2002-01-31,50.09000015258789,50.119998931884766,48.970001220703125,49.150001525878906,6022600.0 2002-02-01,50.119998931884766,50.119998931884766,49.5099983215332,49.75,3504300.0 2002-02-04,50.29999923706055,50.4900016784668,49.61000061035156,49.900001525878906,3884000.0 2002-02-05,50.810001373291016,51.09000015258789,49.91999816894531,50.29999923706055,5660500.0 2002-02-06,49.099998474121094,49.54999923706055,48.189998626708984,48.900001525878906,9061000.0 2002-02-07,48.599998474121094,49.34000015258789,48.33000183105469,49.0,4580100.0 2002-02-08,48.56999969482422,48.650001525878906,47.599998474121094,48.650001525878906,4424500.0 2002-02-11,48.91999816894531,49.060001373291016,48.5099983215332,48.66999816894531,3248200.0 2002-02-12,49.02000045776367,49.150001525878906,48.77000045776367,48.79999923706055,3233000.0 2002-02-13,49.619998931884766,49.70000076293945,48.880001068115234,48.95000076293945,2950200.0 2002-02-14,49.40999984741211,49.849998474121094,49.0,49.75,3113000.0 2002-02-15,49.880001068115234,50.08000183105469,49.09000015258789,49.400001525878906,4848200.0 2002-02-19,49.470001220703125,49.72999954223633,49.150001525878906,49.720001220703125,4083800.0 2002-02-20,49.91999816894531,50.0,48.400001525878906,49.29999923706055,4527400.0 2002-02-21,49.47999954223633,49.880001068115234,49.22999954223633,49.650001525878906,3799900.0 2002-02-22,50.20000076293945,50.599998474121094,49.70000076293945,49.75,5442400.0 2002-02-25,50.630001068115234,50.880001068115234,49.959999084472656,50.380001068115234,5479500.0 2002-02-26,50.43000030517578,51.09000015258789,50.20000076293945,50.72999954223633,4713600.0 2002-02-27,50.619998931884766,51.20000076293945,50.209999084472656,50.68000030517578,3797000.0 2002-02-28,50.5,50.939998626708984,50.349998474121094,50.880001068115234,3962500.0 2002-03-01,51.25,51.43000030517578,50.5,50.939998626708984,3153200.0 2002-03-04,50.9900016784668,51.470001220703125,50.31999969482422,51.45000076293945,5027200.0 2002-03-05,50.38999938964844,50.70000076293945,49.70000076293945,50.52000045776367,4225100.0 2002-03-06,49.880001068115234,50.369998931884766,49.529998779296875,50.0,4153000.0 2002-03-07,49.47999954223633,50.130001068115234,48.869998931884766,50.130001068115234,6109500.0 2002-03-08,49.529998779296875,50.34000015258789,49.18000030517578,49.58000183105469,3865300.0 2002-03-11,49.5,49.709999084472656,49.25,49.279998779296875,2307500.0 2002-03-12,49.93000030517578,49.959999084472656,49.25,49.25,3903100.0 2002-03-13,49.56999969482422,50.2599983215332,49.47999954223633,50.18000030517578,3334500.0 2002-03-14,50.119998931884766,50.5099983215332,49.72999954223633,49.72999954223633,3317800.0 2002-03-15,50.869998931884766,51.04999923706055,50.400001525878906,50.56999969482422,5652200.0 2002-03-18,50.709999084472656,51.189998626708984,50.29999923706055,51.16999816894531,3543400.0 2002-03-19,51.2400016784668,51.47999954223633,50.54999923706055,50.54999923706055,3966900.0 2002-03-20,50.54999923706055,51.25,50.54999923706055,50.54999923706055,3144000.0 2002-03-21,50.40999984741211,50.599998474121094,50.11000061035156,50.400001525878906,3414500.0 2002-03-22,50.900001525878906,51.11000061035156,50.15999984741211,50.25,3946000.0 2002-03-25,51.279998779296875,51.84000015258789,51.06999969482422,51.56999969482422,5517100.0 2002-03-26,51.95000076293945,51.9900016784668,50.900001525878906,50.90999984741211,3626500.0 2002-03-27,51.04999923706055,51.88999938964844,51.04999923706055,51.56999969482422,4391800.0 2002-03-28,51.5,51.70000076293945,50.849998474121094,51.13999938964844,3961400.0 2002-04-01,51.43000030517578,51.70000076293945,50.900001525878906,51.650001525878906,3988100.0 2002-04-02,50.619998931884766,51.5,50.5,51.43000030517578,6765900.0 2002-04-03,49.970001220703125,50.72999954223633,49.880001068115234,50.650001525878906,4675000.0 2002-04-04,50.43000030517578,50.630001068115234,50.150001525878906,50.25,3316000.0 2002-04-05,50.61000061035156,50.7599983215332,50.349998474121094,50.59000015258789,3745000.0 2002-04-08,50.810001373291016,51.119998931884766,50.31999969482422,50.459999084472656,3628700.0 2002-04-09,51.43000030517578,51.4900016784668,50.529998779296875,50.70000076293945,3811300.0 2002-04-10,52.290000915527344,52.41999816894531,51.31999969482422,51.31999969482422,5785100.0 2002-04-11,51.86000061035156,52.5,51.689998626708984,52.060001373291016,4210900.0 2002-04-12,51.900001525878906,52.29999923706055,51.25,51.45000076293945,3773300.0 2002-04-15,51.220001220703125,51.900001525878906,51.11000061035156,51.630001068115234,3685700.0 2002-04-16,51.959999084472656,52.16999816894531,51.25,51.900001525878906,4098200.0 2002-04-17,51.90999984741211,52.38999938964844,51.709999084472656,52.38999938964844,2525000.0 2002-04-18,51.810001373291016,52.20000076293945,51.20000076293945,51.66999816894531,2985600.0 2002-04-19,53.119998931884766,53.15999984741211,52.029998779296875,52.22999954223633,4064300.0 2002-04-22,52.83000183105469,53.2400016784668,52.61000061035156,53.119998931884766,3188900.0 2002-04-23,52.20000076293945,53.040000915527344,52.02000045776367,53.0,5178800.0 2002-04-24,52.93000030517578,53.5,52.349998474121094,52.45000076293945,5459600.0 2002-04-25,52.45000076293945,52.95000076293945,52.220001220703125,52.43000030517578,4248300.0 2002-04-26,52.22999954223633,52.93000030517578,51.84000015258789,52.5,3225800.0 2002-04-29,52.310001373291016,52.70000076293945,51.75,51.81999969482422,3462300.0 2002-04-30,51.900001525878906,53.04999923706055,51.86000061035156,52.310001373291016,4548400.0 2002-05-01,52.91999816894531,53.0099983215332,51.70000076293945,51.95000076293945,6089000.0 2002-05-02,53.06999969482422,53.22999954223633,52.349998474121094,53.22999954223633,3890300.0 2002-05-03,52.5,52.79999923706055,52.08000183105469,52.75,4212000.0 2002-05-06,52.0,53.0,51.79999923706055,52.54999923706055,2572700.0 2002-05-07,51.83000183105469,52.25,51.59000015258789,52.0,2842100.0 2002-05-08,51.619998931884766,52.11000061035156,51.40999984741211,51.790000915527344,5063400.0 2002-05-09,52.060001373291016,52.59000015258789,51.599998474121094,51.79999923706055,2902700.0 2002-05-10,52.400001525878906,52.849998474121094,52.0,52.20000076293945,3544200.0 2002-05-13,52.560001373291016,52.599998474121094,51.650001525878906,52.220001220703125,2881800.0 2002-05-14,52.75,52.900001525878906,52.150001525878906,52.79999923706055,3325700.0 2002-05-15,52.20000076293945,52.880001068115234,51.91999816894531,52.25,3332300.0 2002-05-16,52.54999923706055,52.61000061035156,52.029998779296875,52.380001068115234,2625500.0 2002-05-17,52.13999938964844,52.70000076293945,51.709999084472656,52.54999923706055,4162700.0 2002-05-20,51.54999923706055,52.2400016784668,51.349998474121094,52.2400016784668,3099600.0 2002-05-21,51.060001373291016,51.79999923706055,50.900001525878906,51.650001525878906,3576900.0 2002-05-22,51.630001068115234,51.75,51.16999816894531,51.22999954223633,2841300.0 2002-05-23,51.18000030517578,51.619998931884766,50.66999816894531,51.619998931884766,2976400.0 2002-05-24,50.22999954223633,51.11000061035156,50.029998779296875,50.79999923706055,3947200.0 2002-05-28,50.900001525878906,51.22999954223633,50.709999084472656,51.0,4306800.0 2002-05-29,50.93000030517578,51.439998626708984,50.93000030517578,51.20000076293945,2873800.0 2002-05-30,50.93000030517578,51.459999084472656,50.25,50.70000076293945,2691500.0 2002-05-31,51.97999954223633,52.20000076293945,51.36000061035156,51.54999923706055,5819800.0 2002-06-03,51.150001525878906,52.09000015258789,51.040000915527344,51.70000076293945,3658800.0 2002-06-04,51.790000915527344,51.900001525878906,50.81999969482422,50.849998474121094,3880400.0 2002-06-05,52.040000915527344,52.18000030517578,51.459999084472656,51.70000076293945,3377400.0 2002-06-06,50.88999938964844,52.040000915527344,50.7599983215332,52.040000915527344,2526100.0 2002-06-07,51.29999923706055,51.4900016784668,50.47999954223633,50.5,3454500.0 2002-06-10,51.25,51.4900016784668,50.91999816894531,51.20000076293945,2305100.0 2002-06-11,50.91999816894531,51.47999954223633,50.70000076293945,51.279998779296875,3254000.0 2002-06-12,51.650001525878906,51.95000076293945,50.5099983215332,50.52000045776367,4497400.0 2002-06-13,51.22999954223633,51.70000076293945,50.810001373291016,51.650001525878906,2622600.0 2002-06-14,50.900001525878906,51.0,50.189998626708984,50.29999923706055,4577400.0 2002-06-17,51.7400016784668,51.75,51.099998474121094,51.279998779296875,2619100.0 2002-06-18,51.25,51.86000061035156,51.06999969482422,51.290000915527344,2715900.0 2002-06-19,51.880001068115234,51.9900016784668,50.66999816894531,50.75,3917000.0 2002-06-20,51.25,52.0,51.119998931884766,51.630001068115234,4384900.0 2002-06-21,50.599998474121094,51.08000183105469,50.0,50.0,8047500.0 2002-06-24,50.45000076293945,51.099998474121094,50.11000061035156,50.25,4851700.0 2002-06-25,49.029998779296875,51.099998474121094,48.77000045776367,50.54999923706055,4873000.0 2002-06-26,49.25,49.4900016784668,47.209999084472656,47.25,7751400.0 2002-06-27,48.599998474121094,49.20000076293945,48.0,49.150001525878906,5096000.0 2002-06-28,48.20000076293945,49.4900016784668,48.20000076293945,48.75,7697900.0 2002-07-01,49.02000045776367,49.099998474121094,48.150001525878906,48.290000915527344,5062300.0 2002-07-02,47.75,49.130001068115234,47.75,49.0,6339300.0 2002-07-03,47.47999954223633,48.0,46.45000076293945,47.75,4559900.0 2002-07-05,48.099998474121094,48.099998474121094,46.650001525878906,47.400001525878906,2880400.0 2002-07-08,48.849998474121094,48.970001220703125,48.130001068115234,48.54999923706055,3703900.0 2002-07-09,45.27000045776367,48.220001220703125,45.0,48.04999923706055,14431900.0 2002-07-10,44.61000061035156,46.130001068115234,44.41999816894531,46.0,8879300.0 2002-07-11,43.400001525878906,44.0,41.209999084472656,43.75,14500200.0 2002-07-12,42.099998474121094,43.45000076293945,41.0,42.900001525878906,11003500.0 2002-07-15,42.25,42.25,39.540000915527344,41.54999923706055,8165000.0 2002-07-16,40.5,42.0,40.209999084472656,41.650001525878906,6983400.0 2002-07-17,42.380001068115234,42.91999816894531,41.25,41.29999923706055,7250900.0 2002-07-18,40.29999923706055,42.70000076293945,40.119998931884766,42.45000076293945,5290000.0 2002-07-19,36.20000076293945,40.29999923706055,35.25,40.29999923706055,19419600.0 2002-07-22,35.5,36.75,35.0099983215332,36.0,11358800.0 2002-07-23,35.970001220703125,36.349998474121094,35.29999923706055,36.20000076293945,10096600.0 2002-07-24,39.54999923706055,40.04999923706055,35.599998474121094,35.75,13635800.0 2002-07-25,40.41999816894531,40.689998626708984,38.880001068115234,39.0,9296000.0 2002-07-26,40.20000076293945,40.400001525878906,39.29999923706055,40.29999923706055,5477900.0 2002-07-29,42.540000915527344,42.59000015258789,40.349998474121094,40.5,7749000.0 2002-07-30,41.7400016784668,42.290000915527344,41.25,42.099998474121094,9504600.0 2002-07-31,42.939998626708984,43.0,41.849998474121094,41.97999954223633,7239000.0 2002-08-01,42.5,43.38999938964844,42.27000045776367,42.939998626708984,6091400.0 2002-08-02,42.95000076293945,43.5,42.36000061035156,42.75,7254500.0 2002-08-05,40.939998626708984,42.709999084472656,40.869998931884766,42.2599983215332,8159600.0 2002-08-06,40.52000045776367,42.20000076293945,40.25,41.779998779296875,7049800.0 2002-08-07,41.91999816894531,42.0,40.099998474121094,40.970001220703125,8985000.0 2002-08-08,42.45000076293945,42.900001525878906,41.52000045776367,41.97999954223633,5666600.0 2002-08-09,43.79999923706055,44.25,42.150001525878906,42.45000076293945,5241300.0 2002-08-12,44.29999923706055,44.599998474121094,43.0,43.79999923706055,5133800.0 2002-08-13,43.90999984741211,44.93000030517578,43.849998474121094,44.29999923706055,4423000.0 2002-08-14,45.0099983215332,45.209999084472656,43.459999084472656,44.150001525878906,5494500.0 2002-08-15,44.5,45.0,44.060001373291016,44.86000061035156,6911800.0 2002-08-16,44.38999938964844,44.9900016784668,44.099998474121094,44.5,6562400.0 2002-08-19,43.91999816894531,44.41999816894531,43.790000915527344,44.0,5880300.0 2002-08-20,43.61000061035156,44.04999923706055,43.16999816894531,43.91999816894531,5025200.0 2002-08-21,43.59000015258789,44.0,42.869998931884766,44.0,4250600.0 2002-08-22,43.72999954223633,44.25,43.04999923706055,43.599998474121094,5009100.0 2002-08-23,43.150001525878906,43.75,43.040000915527344,43.25,4448300.0 2002-08-26,42.529998779296875,43.47999954223633,42.150001525878906,43.36000061035156,5276700.0 2002-08-27,41.29999923706055,42.83000183105469,41.25,42.75,9106400.0 2002-08-28,39.93000030517578,40.45000076293945,39.58000183105469,40.20000076293945,8178700.0 2002-08-29,39.0,39.97999954223633,38.849998474121094,39.900001525878906,7396800.0 2002-08-30,39.54999923706055,40.25,38.97999954223633,39.0,8158700.0 2002-09-03,38.41999816894531,39.54999923706055,38.27000045776367,39.54999923706055,6821500.0 2002-09-04,37.790000915527344,39.18000030517578,37.70000076293945,38.45000076293945,7506900.0 2002-09-05,37.099998474121094,37.4900016784668,37.0099983215332,37.400001525878906,8732000.0 2002-09-06,37.9900016784668,38.27000045776367,37.279998779296875,37.400001525878906,6174300.0 2002-09-09,38.66999816894531,39.20000076293945,37.79999923706055,37.9900016784668,6576400.0 2002-09-10,39.93000030517578,40.209999084472656,38.849998474121094,39.0,6812500.0 2002-09-11,39.4900016784668,40.09000015258789,39.29999923706055,39.90999984741211,4547400.0 2002-09-12,39.369998931884766,40.290000915527344,39.18000030517578,39.47999954223633,4475000.0 2002-09-13,40.150001525878906,40.93000030517578,39.720001220703125,39.79999923706055,5742700.0 2002-09-16,40.95000076293945,41.099998474121094,39.81999969482422,39.849998474121094,4247800.0 2002-09-17,39.25,41.400001525878906,39.220001220703125,41.20000076293945,6826800.0 2002-09-18,38.04999923706055,38.7400016784668,37.95000076293945,38.29999923706055,7172400.0 2002-09-19,37.150001525878906,37.790000915527344,34.0,34.0,7356500.0 2002-09-20,37.5,37.869998931884766,37.150001525878906,37.150001525878906,8965200.0 2002-09-23,37.20000076293945,37.84000015258789,36.75,37.0,5231900.0 2002-09-24,36.77000045776367,37.2400016784668,36.29999923706055,36.900001525878906,5695000.0 2002-09-25,37.0,37.599998474121094,36.349998474121094,36.869998931884766,6469000.0 2002-09-26,37.400001525878906,37.79999923706055,36.54999923706055,37.02000045776367,6558200.0 2002-09-27,36.689998626708984,37.900001525878906,36.58000183105469,37.400001525878906,6698600.0 2002-09-30,36.95000076293945,37.150001525878906,35.599998474121094,36.5,8123100.0 2002-10-01,37.70000076293945,38.0,36.650001525878906,37.0099983215332,7545400.0 2002-10-02,37.75,38.79999923706055,37.52000045776367,37.70000076293945,7850700.0 2002-10-03,37.220001220703125,38.439998626708984,37.04999923706055,37.75,7381900.0 2002-10-04,37.0,38.08000183105469,37.0,37.45000076293945,7844400.0 2002-10-07,35.779998779296875,37.75,35.59000015258789,37.0,8637800.0 2002-10-08,41.099998474121094,41.31999969482422,38.5,38.5,23211500.0 2002-10-09,41.61000061035156,41.880001068115234,40.2599983215332,40.38999938964844,12517900.0 2002-10-10,41.56999969482422,42.0,40.599998474121094,41.45000076293945,9291400.0 2002-10-11,42.66999816894531,43.0,40.9900016784668,41.58000183105469,8358100.0 2002-10-14,42.970001220703125,43.20000076293945,42.15999984741211,42.20000076293945,3797800.0 2002-10-15,43.31999969482422,43.81999969482422,42.54999923706055,43.599998474121094,6639500.0 2002-10-16,43.54999923706055,43.75,42.29999923706055,42.29999923706055,6268600.0 2002-10-17,43.7400016784668,44.34000015258789,43.31999969482422,43.95000076293945,5893200.0 2002-10-18,43.79999923706055,44.15999984741211,43.099998474121094,43.52000045776367,4867500.0 2002-10-21,44.900001525878906,45.0,43.29999923706055,43.56999969482422,4976900.0 2002-10-22,44.709999084472656,44.83000183105469,44.25,44.470001220703125,4577800.0 2002-10-23,44.59000015258789,44.900001525878906,44.0,44.099998474121094,4641200.0 2002-10-24,44.58000183105469,45.15999984741211,44.31999969482422,44.5,6180600.0 2002-10-25,44.189998626708984,45.04999923706055,43.75,44.400001525878906,4684500.0 2002-10-28,43.11000061035156,44.5,42.619998931884766,44.459999084472656,5119400.0 2002-10-29,43.65999984741211,44.0,42.54999923706055,43.25,4373400.0 2002-10-30,43.779998779296875,44.25,43.209999084472656,43.939998626708984,4112800.0 2002-10-31,44.099998474121094,44.099998474121094,43.189998626708984,43.5099983215332,4195900.0 2002-11-01,44.29999923706055,44.79999923706055,43.560001373291016,43.75,3662300.0 2002-11-04,43.43000030517578,44.22999954223633,43.08000183105469,44.150001525878906,3951600.0 2002-11-05,44.0,44.27000045776367,43.65999984741211,43.79999923706055,4367800.0 2002-11-06,43.529998779296875,44.099998474121094,42.81999969482422,44.099998474121094,3801300.0 2002-11-07,43.47999954223633,44.09000015258789,43.150001525878906,43.650001525878906,3308200.0 2002-11-08,43.779998779296875,44.150001525878906,43.25,43.25,3339900.0 2002-11-11,43.25,43.810001373291016,42.900001525878906,43.41999816894531,2446600.0 2002-11-12,42.45000076293945,43.599998474121094,42.0099983215332,42.779998779296875,5103800.0 2002-11-13,43.40999984741211,44.20000076293945,42.5,42.650001525878906,4405400.0 2002-11-14,44.25,44.29999923706055,43.15999984741211,43.40999984741211,3690800.0 2002-11-15,44.90999984741211,44.9900016784668,43.56999969482422,43.650001525878906,4622700.0 2002-11-18,44.279998779296875,45.119998931884766,44.060001373291016,44.95000076293945,3253100.0 2002-11-19,44.900001525878906,45.29999923706055,44.470001220703125,44.650001525878906,4711400.0 2002-11-20,43.75,43.97999954223633,43.25,43.900001525878906,5528500.0 2002-11-21,42.189998626708984,43.650001525878906,41.70000076293945,43.63999938964844,11673200.0 2002-11-22,42.029998779296875,42.70000076293945,41.56999969482422,42.0099983215332,8993600.0 2002-11-25,41.47999954223633,42.369998931884766,41.29999923706055,42.369998931884766,5355100.0 2002-11-26,41.47999954223633,41.97999954223633,41.459999084472656,41.650001525878906,5783100.0 2002-11-27,42.279998779296875,42.54999923706055,40.79999923706055,41.349998474121094,5340800.0 2002-11-29,42.47999954223633,42.52000045776367,42.09000015258789,42.099998474121094,2070500.0 2002-12-02,42.209999084472656,42.97999954223633,41.81999969482422,42.4900016784668,4593200.0 2002-12-03,42.900001525878906,43.099998474121094,42.04999923706055,42.04999923706055,5204100.0 2002-12-04,43.369998931884766,43.900001525878906,42.939998626708984,43.0,5243400.0 2002-12-05,43.22999954223633,43.56999969482422,42.869998931884766,43.380001068115234,3670800.0 2002-12-06,43.970001220703125,43.970001220703125,43.0099983215332,43.29999923706055,4481000.0 2002-12-09,43.209999084472656,43.970001220703125,43.150001525878906,43.970001220703125,3696200.0 2002-12-10,43.75,43.900001525878906,42.86000061035156,43.0,3033800.0 2002-12-11,43.150001525878906,43.4900016784668,42.959999084472656,43.349998474121094,4358900.0 2002-12-12,43.18000030517578,43.349998474121094,42.599998474121094,43.0,4077700.0 2002-12-13,41.849998474121094,43.189998626708984,41.470001220703125,43.189998626708984,6354300.0 2002-12-16,42.400001525878906,42.4900016784668,41.599998474121094,41.599998474121094,5587600.0 2002-12-17,41.18000030517578,42.47999954223633,41.04999923706055,42.0,5991600.0 2002-12-18,40.849998474121094,41.54999923706055,40.650001525878906,41.20000076293945,5865500.0 2002-12-19,40.470001220703125,41.099998474121094,40.310001373291016,40.70000076293945,6012900.0 2002-12-20,41.2599983215332,41.41999816894531,40.70000076293945,40.720001220703125,10225600.0 2002-12-23,41.7400016784668,42.310001373291016,41.189998626708984,41.650001525878906,4159400.0 2002-12-24,42.0,42.040000915527344,41.29999923706055,41.29999923706055,1539900.0 2002-12-26,42.40999984741211,42.70000076293945,42.0099983215332,42.20000076293945,3149200.0 2002-12-27,41.66999816894531,42.58000183105469,41.52000045776367,42.400001525878906,3114200.0 2002-12-30,42.04999923706055,42.36000061035156,41.52000045776367,41.599998474121094,2910400.0 2002-12-31,42.220001220703125,42.400001525878906,41.29999923706055,41.77000045776367,2992900.0 2003-01-02,43.099998474121094,43.20000076293945,42.119998931884766,42.119998931884766,3522600.0 2003-01-03,43.400001525878906,43.4900016784668,42.779998779296875,43.290000915527344,3153400.0 2003-01-06,42.959999084472656,43.68000030517578,42.790000915527344,43.25,4139400.0 2003-01-07,42.18000030517578,42.810001373291016,42.0,42.70000076293945,4796800.0 2003-01-08,42.70000076293945,42.959999084472656,42.400001525878906,42.459999084472656,4514600.0 2003-01-09,43.13999938964844,43.290000915527344,42.5,42.95000076293945,3762800.0 2003-01-10,42.86000061035156,43.09000015258789,42.61000061035156,43.0,2911000.0 2003-01-13,43.2400016784668,43.5,42.529998779296875,42.86000061035156,2955300.0 2003-01-14,43.45000076293945,43.470001220703125,42.70000076293945,42.9900016784668,2891700.0 2003-01-15,42.939998626708984,43.849998474121094,42.880001068115234,43.810001373291016,3364600.0 2003-01-16,43.72999954223633,44.0,43.189998626708984,43.25,3661200.0 2003-01-17,43.650001525878906,43.970001220703125,43.41999816894531,43.77000045776367,3420400.0 2003-01-21,43.349998474121094,44.060001373291016,43.25,43.650001525878906,3899300.0 2003-01-22,42.79999923706055,43.810001373291016,42.66999816894531,43.209999084472656,4979200.0 2003-01-23,41.93000030517578,42.2400016784668,41.38999938964844,42.0,5548200.0 2003-01-24,41.060001373291016,42.20000076293945,40.56999969482422,41.939998626708984,4431800.0 2003-01-27,40.54999923706055,41.0,40.0099983215332,41.0,4074700.0 2003-01-28,40.529998779296875,40.72999954223633,39.650001525878906,40.540000915527344,4934900.0 2003-01-29,40.5099983215332,40.79999923706055,39.25,39.849998474121094,5166800.0 2003-01-30,38.709999084472656,40.52000045776367,38.58000183105469,40.52000045776367,6907100.0 2003-01-31,40.47999954223633,40.54999923706055,38.81999969482422,38.81999969482422,6487100.0 2003-02-03,40.7400016784668,41.099998474121094,40.279998779296875,40.279998779296875,4520400.0 2003-02-04,41.20000076293945,41.279998779296875,40.43000030517578,40.72999954223633,5194600.0 2003-02-05,41.08000183105469,41.900001525878906,40.849998474121094,41.75,4682200.0 2003-02-06,40.220001220703125,40.79999923706055,39.400001525878906,40.75,7814000.0 2003-02-07,39.0099983215332,40.31999969482422,38.959999084472656,40.220001220703125,6692600.0 2003-02-10,39.25,39.45000076293945,38.79999923706055,38.79999923706055,3870800.0 2003-02-11,38.38999938964844,39.75,38.08000183105469,39.349998474121094,4239300.0 2003-02-12,38.40999984741211,39.22999954223633,38.29999923706055,38.61000061035156,4003400.0 2003-02-13,38.900001525878906,39.11000061035156,38.02000045776367,38.290000915527344,3632800.0 2003-02-14,39.86000061035156,39.91999816894531,39.27000045776367,39.52000045776367,5009600.0 2003-02-18,40.2400016784668,40.5,39.86000061035156,40.209999084472656,3619100.0 2003-02-19,40.04999923706055,40.2400016784668,39.869998931884766,40.2400016784668,3726500.0 2003-02-20,39.36000061035156,40.150001525878906,39.349998474121094,40.04999923706055,3374900.0 2003-02-21,39.400001525878906,39.91999816894531,39.189998626708984,39.599998474121094,4724000.0 2003-02-24,38.83000183105469,39.41999816894531,38.59000015258789,39.400001525878906,4781800.0 2003-02-25,38.84000015258789,38.97999954223633,37.849998474121094,38.25,5224100.0 2003-02-26,38.2400016784668,38.939998626708984,38.029998779296875,38.84000015258789,3466700.0 2003-02-27,38.220001220703125,38.58000183105469,37.900001525878906,38.400001525878906,4505100.0 2003-02-28,38.31999969482422,38.4900016784668,38.099998474121094,38.349998474121094,5098000.0 2003-03-03,38.11000061035156,38.650001525878906,38.02000045776367,38.470001220703125,3584600.0 2003-03-04,38.04999923706055,38.29999923706055,37.79999923706055,37.79999923706055,5080900.0 2003-03-05,37.29999923706055,38.04999923706055,36.2400016784668,38.04999923706055,8254000.0 2003-03-06,37.650001525878906,37.86000061035156,37.02000045776367,37.04999923706055,5528900.0 2003-03-07,38.5,38.5,37.02000045776367,37.04999923706055,5699000.0 2003-03-10,37.77000045776367,38.400001525878906,37.61000061035156,38.400001525878906,5061600.0 2003-03-11,37.70000076293945,38.43000030517578,37.599998474121094,37.619998931884766,5157400.0 2003-03-12,37.72999954223633,37.86000061035156,37.099998474121094,37.25,5072000.0 2003-03-13,38.86000061035156,38.9900016784668,37.970001220703125,38.22999954223633,3756900.0 2003-03-14,39.0,39.650001525878906,38.7599983215332,39.02000045776367,4982800.0 2003-03-17,40.400001525878906,40.54999923706055,38.75,38.75,5259800.0 2003-03-18,40.209999084472656,40.400001525878906,39.52000045776367,40.400001525878906,4336500.0 2003-03-19,40.459999084472656,40.52000045776367,39.810001373291016,40.06999969482422,5882400.0 2003-03-20,40.150001525878906,40.45000076293945,39.689998626708984,39.95000076293945,4963600.0 2003-03-21,41.5,41.5,40.150001525878906,40.810001373291016,4842400.0 2003-03-24,40.08000183105469,41.060001373291016,39.88999938964844,40.84000015258789,3438500.0 2003-03-25,40.099998474121094,40.25,39.72999954223633,40.0,4301900.0 2003-03-26,39.81999969482422,40.22999954223633,39.68000030517578,40.06999969482422,3406900.0 2003-03-27,40.290000915527344,40.7400016784668,39.5,39.5,3197300.0 2003-03-28,39.900001525878906,40.22999954223633,39.619998931884766,39.849998474121094,2969700.0 2003-03-31,40.0,40.47999954223633,39.13999938964844,39.650001525878906,4621700.0 2003-04-01,39.97999954223633,40.34000015258789,39.86000061035156,40.0,5131800.0 2003-04-02,39.70000076293945,40.2400016784668,39.70000076293945,40.150001525878906,6608800.0 2003-04-03,38.16999816894531,39.54999923706055,38.06999969482422,39.5099983215332,12744900.0 2003-04-04,38.63999938964844,38.70000076293945,38.060001373291016,38.5,6397400.0 2003-04-07,38.91999816894531,39.58000183105469,38.79999923706055,39.08000183105469,5524300.0 2003-04-08,39.22999954223633,39.400001525878906,38.95000076293945,39.099998474121094,3349500.0 2003-04-09,39.38999938964844,40.31999969482422,39.220001220703125,40.060001373291016,5458500.0 2003-04-10,39.790000915527344,39.95000076293945,39.439998626708984,39.75,3400700.0 2003-04-11,40.27000045776367,40.58000183105469,40.11000061035156,40.150001525878906,4603900.0 2003-04-14,40.970001220703125,41.0,40.0,40.0,3733700.0 2003-04-15,40.56999969482422,41.0,40.11000061035156,41.0,4032300.0 2003-04-16,39.900001525878906,40.75,39.38999938964844,40.75,5201600.0 2003-04-17,42.540000915527344,42.58000183105469,40.75,40.75,8825500.0 2003-04-21,41.84000015258789,42.689998626708984,41.70000076293945,42.5,4065800.0 2003-04-22,42.29999923706055,42.720001220703125,41.400001525878906,41.959999084472656,4428200.0 2003-04-23,43.0,43.0,42.61000061035156,42.880001068115234,5135000.0 2003-04-24,43.33000183105469,43.58000183105469,42.75,42.79999923706055,4517000.0 2003-04-25,42.650001525878906,43.47999954223633,42.38999938964844,43.22999954223633,2913900.0 2003-04-28,43.45000076293945,43.529998779296875,42.79999923706055,42.939998626708984,3623500.0 2003-04-29,43.439998626708984,43.61000061035156,42.790000915527344,43.25,3680800.0 2003-04-30,43.279998779296875,43.619998931884766,42.779998779296875,42.95000076293945,6415400.0 2003-05-01,43.7599983215332,43.86000061035156,42.619998931884766,43.16999816894531,4313000.0 2003-05-02,43.43000030517578,43.689998626708984,43.20000076293945,43.279998779296875,3991000.0 2003-05-05,43.279998779296875,43.5,42.81999969482422,43.29999923706055,3950100.0 2003-05-06,43.38999938964844,43.88999938964844,43.060001373291016,43.15999984741211,2849500.0 2003-05-07,43.310001373291016,43.849998474121094,43.15999984741211,43.45000076293945,5565900.0 2003-05-08,43.099998474121094,43.58000183105469,42.880001068115234,43.470001220703125,3204000.0 2003-05-09,43.689998626708984,43.790000915527344,43.0,43.18000030517578,3395300.0 2003-05-12,43.68000030517578,44.0099983215332,43.52000045776367,43.599998474121094,2532600.0 2003-05-13,43.470001220703125,43.72999954223633,43.099998474121094,43.400001525878906,2718000.0 2003-05-14,43.369998931884766,43.540000915527344,42.959999084472656,43.45000076293945,3128300.0 2003-05-15,43.77000045776367,43.959999084472656,43.40999984741211,43.4900016784668,3052600.0 2003-05-16,43.29999923706055,44.22999954223633,43.29999923706055,43.77000045776367,2953700.0 2003-05-19,42.97999954223633,43.380001068115234,42.709999084472656,43.310001373291016,4236600.0 2003-05-20,43.0,43.099998474121094,42.380001068115234,42.97999954223633,3670600.0 2003-05-21,43.29999923706055,43.439998626708984,42.90999984741211,43.0,3397900.0 2003-05-22,43.72999954223633,44.029998779296875,43.0,43.0,3616500.0 2003-05-23,43.560001373291016,43.79999923706055,43.349998474121094,43.619998931884766,2387400.0 2003-05-27,44.18000030517578,44.25,43.29999923706055,43.5,4224300.0 2003-05-28,43.54999923706055,44.310001373291016,43.400001525878906,44.220001220703125,4290600.0 2003-05-29,43.7400016784668,44.220001220703125,43.52000045776367,43.650001525878906,3555100.0 2003-05-30,44.20000076293945,44.599998474121094,43.869998931884766,43.970001220703125,4278600.0 2003-06-02,44.099998474121094,44.790000915527344,43.75,44.720001220703125,3839800.0 2003-06-03,44.22999954223633,44.47999954223633,43.95000076293945,44.2400016784668,2805100.0 2003-06-04,44.869998931884766,45.11000061035156,44.0,44.20000076293945,2917500.0 2003-06-05,44.52000045776367,44.849998474121094,44.220001220703125,44.56999969482422,4085900.0 2003-06-06,44.29999923706055,44.630001068115234,44.029998779296875,44.52000045776367,5096800.0 2003-06-09,44.02000045776367,44.45000076293945,43.810001373291016,44.16999816894531,2207100.0 2003-06-10,44.380001068115234,44.47999954223633,43.869998931884766,44.02000045776367,2414900.0 2003-06-11,44.43000030517578,44.43000030517578,44.0,44.060001373291016,3191500.0 2003-06-12,44.599998474121094,44.70000076293945,43.959999084472656,44.4900016784668,2548500.0 2003-06-13,44.7400016784668,44.939998626708984,44.470001220703125,44.5,2859000.0 2003-06-16,45.5,45.5,44.58000183105469,44.599998474121094,4405500.0 2003-06-17,44.880001068115234,45.41999816894531,44.7599983215332,45.41999816894531,5110500.0 2003-06-18,44.959999084472656,45.29999923706055,44.459999084472656,44.459999084472656,3318200.0 2003-06-19,44.61000061035156,45.279998779296875,44.470001220703125,44.779998779296875,2680300.0 2003-06-20,44.43000030517578,44.88999938964844,44.16999816894531,44.70000076293945,5135800.0 2003-06-23,44.16999816894531,44.45000076293945,43.790000915527344,44.31999969482422,3003900.0 2003-06-24,43.939998626708984,44.119998931884766,43.650001525878906,44.0099983215332,3593700.0 2003-06-25,43.54999923706055,44.41999816894531,43.41999816894531,43.66999816894531,3637200.0 2003-06-26,44.15999984741211,44.15999984741211,43.099998474121094,43.29999923706055,4083000.0 2003-06-27,43.84000015258789,44.54999923706055,43.79999923706055,44.45000076293945,4070200.0 2003-06-30,44.5,44.5,43.459999084472656,43.7400016784668,5522200.0 2003-07-01,44.38999938964844,44.59000015258789,43.7599983215332,44.25,4058300.0 2003-07-02,44.459999084472656,44.68000030517578,44.15999984741211,44.630001068115234,3755600.0 2003-07-03,44.029998779296875,44.560001373291016,43.77000045776367,44.29999923706055,2122900.0 2003-07-07,44.369998931884766,44.65999984741211,44.150001525878906,44.45000076293945,3254100.0 2003-07-08,45.119998931884766,45.25,44.369998931884766,44.369998931884766,4786400.0 2003-07-09,44.54999923706055,45.220001220703125,44.2400016784668,44.900001525878906,4049700.0 2003-07-10,46.95000076293945,46.9900016784668,45.0,45.099998474121094,12814300.0 2003-07-11,47.41999816894531,47.630001068115234,46.689998626708984,46.97999954223633,6332300.0 2003-07-14,47.06999969482422,47.560001373291016,46.95000076293945,47.400001525878906,4479900.0 2003-07-15,47.4900016784668,47.5,46.84000015258789,47.099998474121094,4412700.0 2003-07-16,47.75,47.83000183105469,47.029998779296875,47.04999923706055,6520700.0 2003-07-17,46.779998779296875,47.97999954223633,46.65999984741211,47.79999923706055,5744600.0 2003-07-18,47.31999969482422,47.41999816894531,46.810001373291016,47.310001373291016,4450400.0 2003-07-21,47.060001373291016,47.349998474121094,46.900001525878906,47.279998779296875,3777500.0 2003-07-22,47.04999923706055,47.2599983215332,46.40999984741211,47.060001373291016,4139500.0 2003-07-23,47.0099983215332,47.27000045776367,46.709999084472656,47.0,2967600.0 2003-07-24,46.66999816894531,47.58000183105469,46.56999969482422,47.0099983215332,3818800.0 2003-07-25,47.130001068115234,47.16999816894531,46.029998779296875,46.400001525878906,3815900.0 2003-07-28,46.380001068115234,47.150001525878906,46.20000076293945,46.849998474121094,4209200.0 2003-07-29,46.0,46.68000030517578,45.689998626708984,46.459999084472656,4123900.0 2003-07-30,46.349998474121094,47.369998931884766,46.0,46.5,4884700.0 2003-07-31,46.06999969482422,46.93000030517578,45.79999923706055,46.470001220703125,4632000.0 2003-08-01,45.349998474121094,45.97999954223633,45.25,45.5,4838300.0 2003-08-04,45.060001373291016,45.29999923706055,44.5,45.099998474121094,4399700.0 2003-08-05,44.63999938964844,45.470001220703125,44.5,45.27000045776367,3333600.0 2003-08-06,44.7599983215332,45.0,44.349998474121094,44.63999938964844,3902100.0 2003-08-07,44.9900016784668,44.9900016784668,44.400001525878906,44.5,3559200.0 2003-08-08,45.459999084472656,45.79999923706055,44.849998474121094,44.849998474121094,3380200.0 2003-08-11,45.209999084472656,45.599998474121094,44.970001220703125,45.34000015258789,3014700.0 2003-08-12,45.599998474121094,45.650001525878906,44.97999954223633,45.349998474121094,3070000.0 2003-08-13,44.970001220703125,45.79999923706055,44.849998474121094,45.70000076293945,2994000.0 2003-08-14,45.0,45.119998931884766,44.43000030517578,44.56999969482422,3548200.0 2003-08-15,45.2400016784668,45.2400016784668,44.7599983215332,45.0,1847200.0 2003-08-18,45.29999923706055,45.29999923706055,44.720001220703125,45.04999923706055,2609200.0 2003-08-19,44.70000076293945,45.29999923706055,44.47999954223633,45.29999923706055,3966100.0 2003-08-20,44.20000076293945,44.72999954223633,44.119998931884766,44.65999984741211,3219500.0 2003-08-21,44.02000045776367,44.40999984741211,43.709999084472656,44.31999969482422,4837900.0 2003-08-22,43.52000045776367,44.16999816894531,43.45000076293945,44.0099983215332,3601700.0 2003-08-25,43.709999084472656,43.72999954223633,43.349998474121094,43.349998474121094,2932600.0 2003-08-26,44.06999969482422,44.18000030517578,43.349998474121094,43.65999984741211,3098600.0 2003-08-27,44.029998779296875,44.33000183105469,43.900001525878906,44.06999969482422,2345000.0 2003-08-28,44.77000045776367,44.81999969482422,43.779998779296875,44.2400016784668,3028900.0 2003-08-29,44.540000915527344,44.97999954223633,44.06999969482422,44.40999984741211,2926800.0 2003-09-02,44.939998626708984,45.06999969482422,44.25,44.34000015258789,3150300.0 2003-09-03,44.959999084472656,45.29999923706055,44.560001373291016,44.70000076293945,4060100.0 2003-09-04,44.77000045776367,44.9900016784668,44.59000015258789,44.75,3728600.0 2003-09-05,44.33000183105469,44.869998931884766,44.099998474121094,44.5,3346500.0 2003-09-08,44.83000183105469,44.90999984741211,44.11000061035156,44.290000915527344,2746600.0 2003-09-09,44.54999923706055,45.060001373291016,44.52000045776367,44.83000183105469,2758200.0 2003-09-10,44.720001220703125,44.939998626708984,44.400001525878906,44.400001525878906,3265700.0 2003-09-11,44.720001220703125,44.97999954223633,44.599998474121094,44.599998474121094,2705800.0 2003-09-12,45.18000030517578,45.290000915527344,44.65999984741211,44.7400016784668,3114900.0 2003-09-15,45.150001525878906,45.310001373291016,44.709999084472656,45.2400016784668,2765000.0 2003-09-16,45.83000183105469,45.880001068115234,44.90999984741211,44.970001220703125,3960300.0 2003-09-17,45.380001068115234,45.79999923706055,45.36000061035156,45.79999923706055,2536900.0 2003-09-18,45.720001220703125,45.7599983215332,45.41999816894531,45.5,3139300.0 2003-09-19,45.7599983215332,45.849998474121094,45.529998779296875,45.720001220703125,3678900.0 2003-09-22,45.29999923706055,45.70000076293945,45.060001373291016,45.5099983215332,3740700.0 2003-09-23,45.689998626708984,45.70000076293945,44.95000076293945,45.130001068115234,2999300.0 2003-09-24,45.290000915527344,45.869998931884766,45.16999816894531,45.75,3448800.0 2003-09-25,45.5099983215332,45.810001373291016,45.22999954223633,45.290000915527344,3772100.0 2003-09-26,45.630001068115234,45.810001373291016,45.279998779296875,45.70000076293945,3376700.0 2003-09-29,46.220001220703125,46.52000045776367,45.189998626708984,45.880001068115234,3908800.0 2003-09-30,45.83000183105469,46.25,45.58000183105469,46.02000045776367,4211000.0 2003-10-01,46.68000030517578,46.689998626708984,46.189998626708984,46.369998931884766,4200000.0 2003-10-02,46.90999984741211,47.060001373291016,46.400001525878906,46.400001525878906,3402000.0 2003-10-03,47.20000076293945,47.810001373291016,46.90999984741211,47.439998626708984,5037000.0 2003-10-06,47.5,47.68000030517578,47.25,47.5,2942400.0 2003-10-07,47.400001525878906,48.880001068115234,46.83000183105469,48.099998474121094,7292200.0 2003-10-08,47.79999923706055,47.88999938964844,47.459999084472656,47.5,5087400.0 2003-10-09,47.97999954223633,48.47999954223633,47.61000061035156,47.79999923706055,5169300.0 2003-10-10,48.0,48.11000061035156,47.70000076293945,48.0,2749400.0 2003-10-13,48.33000183105469,48.4900016784668,48.0,48.150001525878906,2429800.0 2003-10-14,48.4900016784668,48.5,48.099998474121094,48.33000183105469,2986600.0 2003-10-15,47.90999984741211,48.47999954223633,47.66999816894531,48.380001068115234,4348400.0 2003-10-16,48.02000045776367,48.08000183105469,47.619998931884766,47.81999969482422,3204100.0 2003-10-17,47.880001068115234,48.18000030517578,47.599998474121094,48.18000030517578,2993600.0 2003-10-20,48.150001525878906,48.150001525878906,47.849998474121094,47.880001068115234,2759700.0 2003-10-21,47.869998931884766,48.279998779296875,47.83000183105469,48.099998474121094,3011100.0 2003-10-22,47.720001220703125,47.939998626708984,47.36000061035156,47.70000076293945,2443300.0 2003-10-23,48.02000045776367,48.02000045776367,47.369998931884766,47.650001525878906,2476600.0 2003-10-24,47.97999954223633,47.97999954223633,47.459999084472656,47.849998474121094,2737500.0 2003-10-27,47.56999969482422,48.0,47.470001220703125,47.9900016784668,3202200.0 2003-10-28,48.5,48.5,47.40999984741211,47.75,4687300.0 2003-10-29,48.130001068115234,48.59000015258789,47.849998474121094,48.52000045776367,2922200.0 2003-10-30,48.0099983215332,48.150001525878906,47.349998474121094,48.119998931884766,3520100.0 2003-10-31,47.81999969482422,48.2400016784668,47.349998474121094,48.220001220703125,4633900.0 2003-11-03,47.81999969482422,48.029998779296875,47.599998474121094,47.810001373291016,2836800.0 2003-11-04,47.75,47.90999984741211,47.630001068115234,47.81999969482422,2630200.0 2003-11-05,47.380001068115234,47.79999923706055,46.7599983215332,47.54999923706055,4366500.0 2003-11-06,47.970001220703125,47.9900016784668,46.689998626708984,47.04999923706055,3731600.0 2003-11-07,47.4900016784668,47.939998626708984,47.2599983215332,47.91999816894531,3568600.0 2003-11-10,47.40999984741211,47.5099983215332,47.099998474121094,47.349998474121094,2184900.0 2003-11-11,47.93000030517578,47.970001220703125,47.290000915527344,47.29999923706055,3072800.0 2003-11-12,48.060001373291016,48.22999954223633,47.709999084472656,47.900001525878906,3216700.0 2003-11-13,47.5,47.95000076293945,47.25,47.83000183105469,3721900.0 2003-11-14,47.33000183105469,47.75,47.0,47.5,2815800.0 2003-11-17,47.66999816894531,47.900001525878906,46.900001525878906,47.33000183105469,2874500.0 2003-11-18,47.20000076293945,48.0,47.20000076293945,47.849998474121094,2679600.0 2003-11-19,47.939998626708984,47.9900016784668,47.20000076293945,47.400001525878906,3545500.0 2003-11-20,47.27000045776367,47.939998626708984,47.209999084472656,47.939998626708984,3275600.0 2003-11-21,47.5099983215332,47.619998931884766,47.25,47.54999923706055,2397100.0 2003-11-24,48.0,48.2400016784668,47.29999923706055,47.52000045776367,3685300.0 2003-11-25,47.75,48.0,47.54999923706055,47.79999923706055,4542800.0 2003-11-26,47.959999084472656,48.2400016784668,47.29999923706055,48.0,4333300.0 2003-11-28,48.119998931884766,48.20000076293945,47.79999923706055,47.93000030517578,1512600.0 2003-12-01,48.709999084472656,48.869998931884766,47.900001525878906,48.0099983215332,4545700.0 2003-12-02,48.13999938964844,48.45000076293945,47.900001525878906,48.08000183105469,4493300.0 2003-12-03,47.70000076293945,48.27000045776367,47.650001525878906,48.220001220703125,5457500.0 2003-12-04,48.150001525878906,48.33000183105469,47.61000061035156,47.70000076293945,3534200.0 2003-12-05,48.5,48.5,48.150001525878906,48.15999984741211,3968700.0 2003-12-08,48.2599983215332,48.7400016784668,48.08000183105469,48.599998474121094,5731700.0 2003-12-09,47.400001525878906,47.9900016784668,47.34000015258789,47.95000076293945,5686300.0 2003-12-10,46.900001525878906,47.349998474121094,46.75,47.25,4684200.0 2003-12-11,46.880001068115234,47.16999816894531,46.619998931884766,46.9900016784668,4222900.0 2003-12-12,46.880001068115234,47.099998474121094,46.599998474121094,46.849998474121094,3713700.0 2003-12-15,47.369998931884766,47.58000183105469,46.939998626708984,47.099998474121094,4347800.0 2003-12-16,47.400001525878906,47.68000030517578,47.18000030517578,47.36000061035156,4703900.0 2003-12-17,47.150001525878906,47.439998626708984,47.02000045776367,47.20000076293945,4057700.0 2003-12-18,47.13999938964844,47.38999938964844,46.77000045776367,47.369998931884766,4090200.0 2003-12-19,47.16999816894531,47.34000015258789,46.91999816894531,47.150001525878906,5093100.0 2003-12-22,46.9900016784668,47.2400016784668,46.66999816894531,46.970001220703125,4012700.0 2003-12-23,46.47999954223633,47.04999923706055,46.310001373291016,46.650001525878906,5374200.0 2003-12-24,46.189998626708984,46.45000076293945,46.11000061035156,46.27000045776367,2039300.0 2003-12-26,46.470001220703125,46.540000915527344,46.29999923706055,46.349998474121094,969300.0 2003-12-29,46.7599983215332,46.79999923706055,46.20000076293945,46.470001220703125,4438300.0 2003-12-30,46.619998931884766,46.70000076293945,46.29999923706055,46.41999816894531,3651700.0 2003-12-31,46.619998931884766,46.959999084472656,46.47999954223633,46.619998931884766,3761900.0 2004-01-02,46.459999084472656,47.20000076293945,46.25,46.939998626708984,3820700.0 2004-01-05,47.25,47.36000061035156,46.7599983215332,46.880001068115234,5259200.0 2004-01-06,47.54999923706055,48.0099983215332,47.29999923706055,47.349998474121094,6303300.0 2004-01-07,46.939998626708984,47.54999923706055,46.689998626708984,47.5,7057900.0 2004-01-08,46.0099983215332,46.939998626708984,45.779998779296875,46.70000076293945,8175200.0 2004-01-09,45.77000045776367,46.22999954223633,45.400001525878906,45.7599983215332,7580400.0 2004-01-12,45.83000183105469,46.18000030517578,45.75,46.04999923706055,4150200.0 2004-01-13,45.63999938964844,45.95000076293945,45.36000061035156,45.779998779296875,4667100.0 2004-01-14,45.7400016784668,45.790000915527344,45.5,45.61000061035156,3145000.0 2004-01-15,45.5,45.9900016784668,45.43000030517578,45.95000076293945,4323700.0 2004-01-16,45.38999938964844,45.68000030517578,45.29999923706055,45.5099983215332,4807100.0 2004-01-20,46.04999923706055,46.18000030517578,45.5,45.5,5802300.0 2004-01-21,46.189998626708984,46.2400016784668,45.79999923706055,46.0,4534600.0 2004-01-22,46.540000915527344,46.619998931884766,46.11000061035156,46.25,4786000.0 2004-01-23,46.54999923706055,46.720001220703125,46.099998474121094,46.5,5999600.0 2004-01-26,46.790000915527344,46.900001525878906,46.130001068115234,46.130001068115234,4632500.0 2004-01-27,46.45000076293945,47.029998779296875,46.40999984741211,47.029998779296875,5156700.0 2004-01-28,46.25,47.400001525878906,46.130001068115234,47.400001525878906,3729500.0 2004-01-29,47.02000045776367,47.13999938964844,46.369998931884766,46.63999938964844,5383900.0 2004-01-30,47.2599983215332,47.400001525878906,46.79999923706055,46.95000076293945,6227000.0 2004-02-02,47.939998626708984,48.16999816894531,47.06999969482422,47.5,6653600.0 2004-02-03,47.650001525878906,48.20000076293945,47.650001525878906,48.130001068115234,4125500.0 2004-02-04,47.599998474121094,48.16999816894531,47.349998474121094,47.349998474121094,4308700.0 2004-02-05,48.54999923706055,48.650001525878906,47.27000045776367,48.45000076293945,9560400.0 2004-02-06,50.209999084472656,50.58000183105469,48.900001525878906,49.0,11958200.0 2004-02-09,49.939998626708984,50.209999084472656,49.720001220703125,50.0,6028000.0 2004-02-10,50.790000915527344,51.25,50.130001068115234,50.220001220703125,6834000.0 2004-02-11,51.099998474121094,51.20000076293945,50.400001525878906,50.5,5512900.0 2004-02-12,50.91999816894531,50.97999954223633,50.650001525878906,50.75,3112100.0 2004-02-13,50.52000045776367,50.72999954223633,50.040000915527344,50.650001525878906,4879400.0 2004-02-17,51.0,51.11000061035156,50.439998626708984,50.58000183105469,4044700.0 2004-02-18,51.27000045776367,51.4900016784668,50.7599983215332,50.79999923706055,4900300.0 2004-02-19,51.33000183105469,51.83000183105469,51.150001525878906,51.54999923706055,4083000.0 2004-02-20,51.75,51.81999969482422,51.400001525878906,51.5,4818700.0 2004-02-23,52.09000015258789,52.11000061035156,51.47999954223633,51.54999923706055,6017300.0 2004-02-24,52.099998474121094,52.41999816894531,51.709999084472656,51.900001525878906,6634700.0 2004-02-25,52.099998474121094,52.209999084472656,51.790000915527344,51.810001373291016,3926500.0 2004-02-26,51.7400016784668,51.97999954223633,51.689998626708984,51.849998474121094,3928900.0 2004-02-27,51.900001525878906,52.13999938964844,51.43000030517578,51.880001068115234,4176900.0 2004-03-01,52.15999984741211,52.33000183105469,51.810001373291016,51.90999984741211,2918600.0 2004-03-02,52.29999923706055,52.5,51.849998474121094,51.849998474121094,4276500.0 2004-03-03,52.43000030517578,52.47999954223633,51.95000076293945,52.29999923706055,3180200.0 2004-03-04,52.290000915527344,52.349998474121094,52.119998931884766,52.20000076293945,2504500.0 2004-03-05,52.220001220703125,52.439998626708984,51.939998626708984,52.29999923706055,5184600.0 2004-03-08,52.279998779296875,52.45000076293945,52.0099983215332,52.11000061035156,2729000.0 2004-03-09,52.75,52.84000015258789,52.0099983215332,52.04999923706055,4083500.0 2004-03-10,52.2400016784668,53.0,52.040000915527344,52.59000015258789,5141600.0 2004-03-11,51.70000076293945,52.4900016784668,51.59000015258789,52.099998474121094,5393400.0 2004-03-12,51.54999923706055,51.56999969482422,50.540000915527344,51.400001525878906,4719300.0 2004-03-15,51.349998474121094,51.77000045776367,51.22999954223633,51.349998474121094,4683300.0 2004-03-16,51.20000076293945,51.5,50.619998931884766,51.25,4000200.0 2004-03-17,51.41999816894531,51.599998474121094,51.099998474121094,51.290000915527344,3407900.0 2004-03-18,51.41999816894531,51.72999954223633,51.09000015258789,51.41999816894531,3309400.0 2004-03-19,50.93000030517578,51.279998779296875,50.880001068115234,51.099998474121094,3513000.0 2004-03-22,50.790000915527344,50.95000076293945,50.279998779296875,50.52000045776367,4109300.0 2004-03-23,50.959999084472656,51.15999984741211,50.7599983215332,51.0,5507800.0 2004-03-24,50.790000915527344,51.25,50.560001373291016,50.97999954223633,3520500.0 2004-03-25,51.220001220703125,51.29999923706055,50.61000061035156,51.0,3488500.0 2004-03-26,51.060001373291016,51.25,50.939998626708984,51.0,2929400.0 2004-03-29,52.209999084472656,52.209999084472656,51.540000915527344,51.75,4269900.0 2004-03-30,53.279998779296875,54.0,53.13999938964844,53.18000030517578,9084200.0 2004-03-31,53.849998474121094,53.9900016784668,53.04999923706055,53.25,4994900.0 2004-04-01,54.150001525878906,54.369998931884766,53.689998626708984,53.709999084472656,4338500.0 2004-04-02,53.849998474121094,54.5,53.810001373291016,54.25,5167300.0 2004-04-05,54.47999954223633,54.47999954223633,53.619998931884766,53.810001373291016,4730500.0 2004-04-06,54.709999084472656,54.81999969482422,54.20000076293945,54.29999923706055,4687100.0 2004-04-07,54.84000015258789,54.970001220703125,54.650001525878906,54.7599983215332,4253300.0 2004-04-08,54.7400016784668,55.0,54.38999938964844,54.97999954223633,4320400.0 2004-04-12,55.0099983215332,55.11000061035156,54.66999816894531,54.70000076293945,5431200.0 2004-04-13,54.75,55.20000076293945,54.560001373291016,54.97999954223633,4772600.0 2004-04-14,54.90999984741211,54.90999984741211,54.290000915527344,54.29999923706055,4624900.0 2004-04-15,54.810001373291016,55.47999954223633,54.5,54.90999984741211,5137700.0 2004-04-16,54.790000915527344,55.25,54.65999984741211,55.099998474121094,5275600.0 2004-04-19,55.06999969482422,55.2400016784668,54.619998931884766,54.70000076293945,4176600.0 2004-04-20,54.209999084472656,55.060001373291016,54.20000076293945,54.95000076293945,4543500.0 2004-04-21,54.66999816894531,54.88999938964844,53.849998474121094,54.0,4163300.0 2004-04-22,54.88999938964844,55.0,54.290000915527344,54.29999923706055,3810000.0 2004-04-23,54.95000076293945,55.2400016784668,54.650001525878906,54.900001525878906,3699000.0 2004-04-26,54.689998626708984,55.099998474121094,54.59000015258789,55.0,3030200.0 2004-04-27,54.63999938964844,55.2400016784668,54.5099983215332,54.7400016784668,3717000.0 2004-04-28,53.88999938964844,54.599998474121094,53.88999938964844,54.599998474121094,3746900.0 2004-04-29,54.11000061035156,54.68000030517578,53.599998474121094,53.650001525878906,3948200.0 2004-04-30,54.4900016784668,55.13999938964844,54.220001220703125,54.400001525878906,4076700.0 2004-05-03,54.869998931884766,54.939998626708984,54.41999816894531,54.75,3662400.0 2004-05-04,54.38999938964844,54.869998931884766,54.119998931884766,54.79999923706055,4087800.0 2004-05-05,54.52000045776367,54.86000061035156,54.2599983215332,54.29999923706055,3077500.0 2004-05-06,54.849998474121094,54.9900016784668,54.5,54.5,2629000.0 2004-05-07,54.36000061035156,55.029998779296875,54.290000915527344,54.54999923706055,3804300.0 2004-05-10,53.79999923706055,54.75,53.369998931884766,54.29999923706055,4195400.0 2004-05-11,53.779998779296875,54.0,52.939998626708984,53.45000076293945,3632500.0 2004-05-12,53.63999938964844,53.709999084472656,52.810001373291016,53.54999923706055,3482500.0 2004-05-13,53.150001525878906,53.5,52.630001068115234,53.20000076293945,3956200.0 2004-05-14,53.75,53.900001525878906,53.0,53.099998474121094,3286400.0 2004-05-17,53.52000045776367,53.790000915527344,52.900001525878906,53.220001220703125,3628200.0 2004-05-18,53.25,53.77000045776367,53.20000076293945,53.439998626708984,3061200.0 2004-05-19,52.900001525878906,53.33000183105469,52.83000183105469,53.25,3594700.0 2004-05-20,53.79999923706055,53.970001220703125,52.650001525878906,52.650001525878906,3876300.0 2004-05-21,53.459999084472656,54.08000183105469,53.220001220703125,54.0,3427400.0 2004-05-24,53.41999816894531,53.97999954223633,53.15999984741211,53.75,2869800.0 2004-05-25,53.81999969482422,54.0,53.0,53.220001220703125,3413600.0 2004-05-26,53.29999923706055,53.95000076293945,52.7400016784668,53.869998931884766,4963000.0 2004-05-27,53.529998779296875,53.75,53.0,53.470001220703125,4076300.0 2004-05-28,53.369998931884766,53.70000076293945,53.290000915527344,53.54999923706055,3016900.0 2004-06-01,53.459999084472656,53.4900016784668,52.95000076293945,53.04999923706055,3321600.0 2004-06-02,54.2599983215332,54.439998626708984,53.29999923706055,53.380001068115234,3940000.0 2004-06-03,53.970001220703125,54.5,53.970001220703125,54.04999923706055,6536800.0 2004-06-04,54.34000015258789,54.68000030517578,53.88999938964844,53.970001220703125,3013500.0 2004-06-07,54.66999816894531,54.70000076293945,54.31999969482422,54.349998474121094,2915300.0 2004-06-08,54.95000076293945,54.97999954223633,54.470001220703125,54.5,3505100.0 2004-06-09,54.599998474121094,54.86000061035156,54.439998626708984,54.720001220703125,3665500.0 2004-06-10,54.95000076293945,55.02000045776367,54.5,54.58000183105469,3043000.0 2004-06-14,54.65999984741211,54.959999084472656,54.5,54.70000076293945,2537100.0 2004-06-15,55.18000030517578,55.20000076293945,54.65999984741211,54.880001068115234,3933100.0 2004-06-16,55.220001220703125,55.34000015258789,54.939998626708984,55.25,2114600.0 2004-06-17,54.939998626708984,55.16999816894531,54.869998931884766,54.900001525878906,2099000.0 2004-06-18,55.0,55.20000076293945,54.7599983215332,54.81999969482422,3058300.0 2004-06-21,54.900001525878906,55.220001220703125,54.79999923706055,54.939998626708984,1678500.0 2004-06-22,55.54999923706055,55.709999084472656,54.61000061035156,54.619998931884766,3115600.0 2004-06-23,55.4900016784668,55.59000015258789,55.060001373291016,55.45000076293945,2873400.0 2004-06-24,55.130001068115234,55.349998474121094,55.02000045776367,55.27000045776367,2405100.0 2004-06-25,54.0,55.349998474121094,54.0,55.0,4891900.0 2004-06-28,54.16999816894531,54.4900016784668,53.90999984741211,54.0099983215332,4406300.0 2004-06-29,53.70000076293945,54.20000076293945,53.470001220703125,54.06999969482422,4261600.0 2004-06-30,53.880001068115234,53.97999954223633,53.40999984741211,53.849998474121094,3750100.0 2004-07-01,53.54999923706055,54.34000015258789,53.400001525878906,53.970001220703125,3998400.0 2004-07-02,53.2400016784668,53.650001525878906,52.900001525878906,53.349998474121094,2703400.0 2004-07-06,53.5,53.79999923706055,52.880001068115234,52.95000076293945,4661600.0 2004-07-07,53.36000061035156,53.56999969482422,53.130001068115234,53.220001220703125,3708300.0 2004-07-08,53.18000030517578,53.75,53.119998931884766,53.150001525878906,3617700.0 2004-07-09,53.04999923706055,53.22999954223633,52.720001220703125,53.20000076293945,3288700.0 2004-07-12,53.06999969482422,53.209999084472656,52.529998779296875,52.95000076293945,3569200.0 2004-07-13,53.18000030517578,53.20000076293945,52.70000076293945,52.91999816894531,2350500.0 2004-07-14,53.40999984741211,53.869998931884766,53.08000183105469,53.18000030517578,3337900.0 2004-07-15,51.91999816894531,53.13999938964844,51.689998626708984,52.7599983215332,7261000.0 2004-07-16,52.29999923706055,52.380001068115234,51.790000915527344,52.29999923706055,4977000.0 2004-07-19,52.13999938964844,52.349998474121094,52.02000045776367,52.29999923706055,2864600.0 2004-07-20,51.65999984741211,51.95000076293945,51.5,51.81999969482422,3597200.0 2004-07-21,51.119998931884766,51.7599983215332,51.04999923706055,51.5099983215332,4253200.0 2004-07-22,50.529998779296875,50.9900016784668,50.369998931884766,50.95000076293945,4009400.0 2004-07-23,50.869998931884766,51.13999938964844,49.369998931884766,50.29999923706055,7273700.0 2004-07-26,51.54999923706055,51.65999984741211,50.869998931884766,50.869998931884766,5008400.0 2004-07-27,51.0,51.720001220703125,50.849998474121094,51.599998474121094,4347900.0 2004-07-28,51.189998626708984,51.36000061035156,50.400001525878906,50.9900016784668,3461600.0 2004-07-29,49.900001525878906,51.189998626708984,49.849998474121094,51.189998626708984,4948800.0 2004-07-30,50.0,50.04999923706055,49.5,49.95000076293945,4124800.0 2004-08-02,51.08000183105469,51.16999816894531,49.77000045776367,49.77000045776367,4834000.0 2004-08-03,51.20000076293945,51.400001525878906,51.0,51.0,3400900.0 2004-08-04,51.959999084472656,52.25,50.790000915527344,50.849998474121094,4747400.0 2004-08-05,51.5099983215332,51.939998626708984,51.34000015258789,51.900001525878906,3560900.0 2004-08-06,50.849998474121094,51.68000030517578,50.810001373291016,51.5,5290800.0 2004-08-09,50.79999923706055,51.0,50.560001373291016,50.70000076293945,2834100.0 2004-08-10,51.09000015258789,51.099998474121094,50.400001525878906,50.77000045776367,2937400.0 2004-08-11,51.77000045776367,51.79999923706055,50.93000030517578,51.04999923706055,3978400.0 2004-08-12,51.130001068115234,51.650001525878906,50.79999923706055,51.400001525878906,3447400.0 2004-08-13,50.88999938964844,51.119998931884766,50.56999969482422,50.959999084472656,2632600.0 2004-08-16,50.880001068115234,50.900001525878906,50.0099983215332,50.900001525878906,3745400.0 2004-08-17,50.31999969482422,50.84000015258789,50.0,50.720001220703125,3868800.0 2004-08-18,50.27000045776367,50.41999816894531,49.95000076293945,50.279998779296875,3864500.0 2004-08-19,50.18000030517578,50.29999923706055,50.0,50.060001373291016,3069100.0 2004-08-20,49.9900016784668,50.400001525878906,49.720001220703125,50.25,4345000.0 2004-08-23,49.880001068115234,50.119998931884766,49.77000045776367,49.95000076293945,3096700.0 2004-08-24,49.369998931884766,50.029998779296875,49.119998931884766,49.880001068115234,4428400.0 2004-08-25,49.0,49.380001068115234,48.40999984741211,49.369998931884766,6299300.0 2004-08-26,49.40999984741211,49.77000045776367,49.15999984741211,49.209999084472656,4359900.0 2004-08-27,49.27000045776367,49.529998779296875,49.189998626708984,49.470001220703125,3202100.0 2004-08-30,49.369998931884766,49.709999084472656,49.150001525878906,49.20000076293945,2585400.0 2004-08-31,50.0,50.02000045776367,49.349998474121094,49.349998474121094,3724800.0 2004-09-01,49.7400016784668,50.130001068115234,49.41999816894531,50.060001373291016,2952300.0 2004-09-02,50.619998931884766,50.720001220703125,50.29999923706055,50.5,3695100.0 2004-09-03,50.84000015258789,51.08000183105469,50.54999923706055,50.75,2350600.0 2004-09-07,51.04999923706055,51.20000076293945,50.599998474121094,50.599998474121094,2893400.0 2004-09-08,49.70000076293945,50.790000915527344,49.650001525878906,50.790000915527344,6779700.0 2004-09-09,50.29999923706055,50.630001068115234,50.150001525878906,50.20000076293945,3813300.0 2004-09-10,50.33000183105469,50.41999816894531,49.91999816894531,50.150001525878906,3164900.0 2004-09-13,50.68000030517578,50.70000076293945,50.22999954223633,50.33000183105469,2840000.0 2004-09-14,50.529998779296875,51.06999969482422,50.400001525878906,50.68000030517578,3729400.0 2004-09-15,49.5,49.95000076293945,49.2400016784668,49.900001525878906,7981100.0 2004-09-16,48.970001220703125,49.58000183105469,48.79999923706055,49.54999923706055,5434900.0 2004-09-17,49.70000076293945,49.849998474121094,49.060001373291016,49.18000030517578,5517700.0 2004-09-20,49.15999984741211,49.79999923706055,49.150001525878906,49.70000076293945,3865400.0 2004-09-21,48.939998626708984,49.209999084472656,48.83000183105469,49.15999984741211,4475600.0 2004-09-22,48.689998626708984,49.060001373291016,48.52000045776367,48.689998626708984,4163300.0 2004-09-23,48.52000045776367,48.849998474121094,48.33000183105469,48.599998474121094,3510500.0 2004-09-24,48.31999969482422,48.65999984741211,48.13999938964844,48.45000076293945,4296100.0 2004-09-27,48.029998779296875,48.369998931884766,47.369998931884766,47.369998931884766,3937000.0 2004-09-28,48.099998474121094,48.599998474121094,48.099998474121094,48.5,4903800.0 2004-09-29,48.099998474121094,48.13999938964844,47.52000045776367,48.099998474121094,5955600.0 2004-09-30,48.650001525878906,49.599998474121094,48.540000915527344,49.150001525878906,10734700.0 2004-10-01,50.08000183105469,50.15999984741211,49.15999984741211,49.400001525878906,6746900.0 2004-10-04,49.7400016784668,50.66999816894531,49.58000183105469,50.45000076293945,5176400.0 2004-10-05,49.349998474121094,50.38999938964844,49.29999923706055,50.150001525878906,6023500.0 2004-10-06,49.29999923706055,49.630001068115234,49.150001525878906,49.5,5409100.0 2004-10-07,49.0099983215332,49.33000183105469,48.81999969482422,48.90999984741211,3374800.0 2004-10-08,48.79999923706055,49.22999954223633,48.709999084472656,48.97999954223633,2805100.0 2004-10-11,48.72999954223633,48.97999954223633,48.5099983215332,48.75,1562600.0 2004-10-12,48.290000915527344,48.7599983215332,48.279998779296875,48.650001525878906,3376300.0 2004-10-13,48.04999923706055,48.5099983215332,47.650001525878906,48.369998931884766,3804000.0 2004-10-14,47.849998474121094,48.290000915527344,47.810001373291016,47.83000183105469,2584200.0 2004-10-15,48.29999923706055,48.470001220703125,48.0,48.13999938964844,4035200.0 2004-10-18,48.9900016784668,49.88999938964844,48.75,49.619998931884766,3975200.0 2004-10-19,49.20000076293945,49.58000183105469,49.060001373291016,49.150001525878906,4673800.0 2004-10-20,48.83000183105469,49.400001525878906,48.54999923706055,49.209999084472656,3450200.0 2004-10-21,48.86000061035156,49.09000015258789,48.349998474121094,48.66999816894531,3409200.0 2004-10-22,48.47999954223633,49.22999954223633,48.439998626708984,49.0,2378500.0 2004-10-25,48.22999954223633,48.380001068115234,48.0,48.20000076293945,2998100.0 2004-10-26,48.45000076293945,48.47999954223633,47.90999984741211,48.220001220703125,4663900.0 2004-10-27,49.650001525878906,49.709999084472656,48.150001525878906,48.400001525878906,4672500.0 2004-10-28,49.540000915527344,49.95000076293945,49.33000183105469,49.38999938964844,3716400.0 2004-10-29,49.58000183105469,49.81999969482422,49.290000915527344,49.31999969482422,3973900.0 2004-11-01,49.29999923706055,49.88999938964844,49.06999969482422,49.5,2846500.0 2004-11-02,49.63999938964844,50.2599983215332,48.40999984741211,48.40999984741211,3439800.0 2004-11-03,50.13999938964844,50.560001373291016,49.900001525878906,50.0,3374300.0 2004-11-04,51.209999084472656,51.25,49.86000061035156,50.20000076293945,4903100.0 2004-11-05,51.20000076293945,51.65999984741211,51.099998474121094,51.25,4148300.0 2004-11-08,50.869998931884766,51.22999954223633,50.63999938964844,51.0,3447100.0 2004-11-09,51.02000045776367,51.13999938964844,50.720001220703125,50.900001525878906,2944900.0 2004-11-10,51.31999969482422,51.630001068115234,50.790000915527344,51.02000045776367,3810900.0 2004-11-11,51.540000915527344,51.65999984741211,50.849998474121094,50.900001525878906,4714100.0 2004-11-12,52.220001220703125,52.4900016784668,51.27000045776367,51.59000015258789,3929000.0 2004-11-15,51.93000030517578,52.279998779296875,51.720001220703125,51.779998779296875,3277500.0 2004-11-16,51.25,51.97999954223633,51.0,51.720001220703125,4346200.0 2004-11-17,51.290000915527344,51.84000015258789,50.689998626708984,51.70000076293945,3759000.0 2004-11-18,51.22999954223633,51.599998474121094,51.13999938964844,51.599998474121094,3162300.0 2004-11-19,50.849998474121094,51.58000183105469,50.790000915527344,51.45000076293945,3148900.0 2004-11-22,51.220001220703125,51.47999954223633,50.970001220703125,51.04999923706055,3155000.0 2004-11-23,51.36000061035156,51.45000076293945,50.779998779296875,51.099998474121094,3782600.0 2004-11-24,51.25,51.599998474121094,51.150001525878906,51.41999816894531,2444900.0 2004-11-26,51.27000045776367,51.54999923706055,51.08000183105469,51.2599983215332,772100.0 2004-11-29,50.45000076293945,51.2400016784668,50.11000061035156,51.119998931884766,4362500.0 2004-11-30,49.90999984741211,50.130001068115234,49.81999969482422,50.029998779296875,5908400.0 2004-12-01,50.81999969482422,50.86000061035156,50.0,50.0099983215332,3118600.0 2004-12-02,51.45000076293945,51.75,50.58000183105469,50.599998474121094,3323800.0 2004-12-03,51.09000015258789,51.97999954223633,50.959999084472656,51.630001068115234,3216300.0 2004-12-06,50.77000045776367,50.970001220703125,50.5,50.849998474121094,2435500.0 2004-12-07,50.4900016784668,51.150001525878906,50.36000061035156,50.65999984741211,3098500.0 2004-12-08,51.09000015258789,51.349998474121094,50.5099983215332,50.75,4365200.0 2004-12-09,51.59000015258789,51.7400016784668,50.849998474121094,50.849998474121094,3649300.0 2004-12-10,51.220001220703125,51.70000076293945,50.81999969482422,51.650001525878906,2990900.0 2004-12-13,51.709999084472656,51.720001220703125,50.90999984741211,51.369998931884766,2716900.0 2004-12-14,51.77000045776367,52.25,51.400001525878906,51.5,4001300.0 2004-12-15,52.7400016784668,52.900001525878906,51.66999816894531,51.900001525878906,5158900.0 2004-12-16,52.31999969482422,53.0,52.09000015258789,52.45000076293945,4422300.0 2004-12-17,52.0099983215332,52.900001525878906,52.0,52.04999923706055,6272900.0 2004-12-20,51.720001220703125,52.400001525878906,51.70000076293945,52.119998931884766,3051500.0 2004-12-21,52.099998474121094,52.20000076293945,51.400001525878906,51.599998474121094,3078200.0 2004-12-22,52.16999816894531,52.29999923706055,51.81999969482422,52.060001373291016,3595000.0 2004-12-23,51.939998626708984,52.40999984741211,51.849998474121094,52.27000045776367,1954500.0 2004-12-27,51.9900016784668,52.33000183105469,51.790000915527344,51.93000030517578,1877900.0 2004-12-28,52.4900016784668,52.4900016784668,51.93000030517578,52.06999969482422,2207500.0 2004-12-29,52.25,52.45000076293945,52.0099983215332,52.22999954223633,2340500.0 2004-12-30,52.25,52.70000076293945,52.09000015258789,52.25,1650500.0 2004-12-31,52.20000076293945,52.630001068115234,52.13999938964844,52.279998779296875,1742100.0 2005-01-03,51.939998626708984,52.5,51.900001525878906,52.22999954223633,3513100.0 2005-01-04,51.56999969482422,52.459999084472656,51.34000015258789,52.31999969482422,3295400.0 2005-01-05,51.630001068115234,52.150001525878906,51.59000015258789,51.70000076293945,3450900.0 2005-01-06,52.0,52.189998626708984,51.38999938964844,51.630001068115234,2961200.0 2005-01-07,52.45000076293945,52.72999954223633,52.0,52.099998474121094,3734800.0 2005-01-10,53.7599983215332,53.9900016784668,52.349998474121094,52.43000030517578,6645100.0 2005-01-11,53.470001220703125,53.79999923706055,53.18000030517578,53.5,4540400.0 2005-01-12,53.61000061035156,53.650001525878906,53.0,53.25,3587400.0 2005-01-13,52.91999816894531,53.56999969482422,52.529998779296875,53.45000076293945,3662600.0 2005-01-14,52.83000183105469,53.02000045776367,52.619998931884766,52.91999816894531,2718000.0 2005-01-18,53.4900016784668,53.619998931884766,52.41999816894531,52.470001220703125,4336700.0 2005-01-19,54.029998779296875,54.41999816894531,53.5,53.54999923706055,4078600.0 2005-01-20,53.54999923706055,54.220001220703125,53.27000045776367,54.0,4214900.0 2005-01-21,53.56999969482422,53.959999084472656,53.400001525878906,53.560001373291016,3987600.0 2005-01-24,53.310001373291016,53.709999084472656,53.029998779296875,53.599998474121094,3594600.0 2005-01-25,53.38999938964844,53.7599983215332,53.279998779296875,53.54999923706055,2933800.0 2005-01-26,53.40999984741211,53.93000030517578,53.29999923706055,53.4900016784668,3574600.0 2005-01-27,53.459999084472656,53.56999969482422,53.20000076293945,53.29999923706055,2624500.0 2005-01-28,53.220001220703125,53.40999984741211,52.59000015258789,53.2599983215332,3321500.0 2005-01-31,53.70000076293945,53.970001220703125,53.459999084472656,53.849998474121094,3877900.0 2005-02-01,53.880001068115234,54.029998779296875,53.119998931884766,53.45000076293945,3250400.0 2005-02-02,54.13999938964844,54.2400016784668,53.650001525878906,53.869998931884766,3843400.0 2005-02-03,54.33000183105469,54.72999954223633,54.16999816894531,54.25,4352300.0 2005-02-04,55.310001373291016,55.400001525878906,54.0,54.0,4580300.0 2005-02-07,54.70000076293945,55.0,54.310001373291016,55.0,3093400.0 2005-02-08,55.5,55.709999084472656,54.459999084472656,54.70000076293945,4746900.0 2005-02-09,54.9900016784668,55.5,54.75,55.5,2638400.0 2005-02-10,55.15999984741211,55.36000061035156,54.790000915527344,55.0,2225400.0 2005-02-11,55.099998474121094,55.54999923706055,54.77000045776367,55.0,2293100.0 2005-02-14,54.79999923706055,55.2400016784668,54.65999984741211,55.0,2411400.0 2005-02-15,54.63999938964844,54.86000061035156,54.29999923706055,54.619998931884766,3037800.0 2005-02-16,54.540000915527344,55.0,54.310001373291016,54.5,3189500.0 2005-02-17,53.72999954223633,54.63999938964844,53.5,54.63999938964844,4187500.0 2005-02-18,54.20000076293945,54.40999984741211,53.59000015258789,53.75,3599800.0 2005-02-22,53.18000030517578,54.2400016784668,53.119998931884766,54.2400016784668,4640200.0 2005-02-23,53.43000030517578,53.630001068115234,52.849998474121094,53.220001220703125,2913400.0 2005-02-24,53.650001525878906,53.65999984741211,53.0,53.099998474121094,3889500.0 2005-02-25,53.970001220703125,54.13999938964844,53.18000030517578,53.400001525878906,3210400.0 2005-02-28,53.86000061035156,54.20000076293945,53.529998779296875,53.97999954223633,3494800.0 2005-03-01,54.060001373291016,54.2400016784668,53.7599983215332,53.79999923706055,2856500.0 2005-03-02,54.0099983215332,54.18000030517578,53.599998474121094,53.81999969482422,2602900.0 2005-03-03,54.029998779296875,54.2400016784668,53.650001525878906,54.20000076293945,2151400.0 2005-03-04,53.959999084472656,54.20000076293945,53.7599983215332,54.099998474121094,3595300.0 2005-03-07,54.209999084472656,54.349998474121094,53.880001068115234,54.220001220703125,2462600.0 2005-03-08,53.84000015258789,54.29999923706055,53.689998626708984,54.220001220703125,2216400.0 2005-03-09,52.970001220703125,53.689998626708984,52.619998931884766,53.61000061035156,4775400.0 2005-03-10,53.150001525878906,53.41999816894531,52.959999084472656,52.970001220703125,2839200.0 2005-03-11,52.70000076293945,53.25,52.5,53.20000076293945,2863400.0 2005-03-14,52.72999954223633,53.029998779296875,52.56999969482422,52.599998474121094,3076500.0 2005-03-15,52.5099983215332,52.9900016784668,52.459999084472656,52.79999923706055,2725500.0 2005-03-16,52.150001525878906,52.459999084472656,51.75,52.29999923706055,3779800.0 2005-03-17,52.29999923706055,53.150001525878906,51.849998474121094,53.150001525878906,3826800.0 2005-03-18,52.619998931884766,52.720001220703125,52.20000076293945,52.38999938964844,6513400.0 2005-03-21,52.560001373291016,52.900001525878906,52.310001373291016,52.45000076293945,2668500.0 2005-03-22,52.099998474121094,52.97999954223633,52.08000183105469,52.720001220703125,4486600.0 2005-03-23,52.0099983215332,52.31999969482422,51.90999984741211,52.0,4373700.0 2005-03-24,51.91999816894531,52.380001068115234,51.779998779296875,51.849998474121094,3207700.0 2005-03-28,52.349998474121094,52.58000183105469,52.0099983215332,52.0099983215332,3000100.0 2005-03-29,52.290000915527344,52.709999084472656,52.16999816894531,52.369998931884766,3802500.0 2005-03-30,53.36000061035156,53.45000076293945,52.349998474121094,52.349998474121094,4510700.0 2005-03-31,53.029998779296875,53.400001525878906,52.91999816894531,53.400001525878906,3825900.0 2005-04-01,52.7599983215332,53.29999923706055,52.5099983215332,53.29999923706055,3469400.0 2005-04-04,52.7400016784668,52.95000076293945,52.52000045776367,52.900001525878906,3430300.0 2005-04-05,53.0,53.11000061035156,52.70000076293945,52.79999923706055,2719400.0 2005-04-06,52.900001525878906,53.290000915527344,52.86000061035156,53.099998474121094,2619700.0 2005-04-07,53.41999816894531,53.5099983215332,52.91999816894531,52.91999816894531,2971400.0 2005-04-08,53.08000183105469,53.650001525878906,53.06999969482422,53.58000183105469,2268500.0 2005-04-11,53.099998474121094,53.45000076293945,53.029998779296875,53.130001068115234,2466600.0 2005-04-12,53.63999938964844,53.91999816894531,52.849998474121094,53.11000061035156,3201100.0 2005-04-13,53.630001068115234,54.09000015258789,53.58000183105469,53.720001220703125,3148000.0 2005-04-14,55.13999938964844,55.310001373291016,53.630001068115234,54.220001220703125,10346800.0 2005-04-15,54.83000183105469,55.41999816894531,54.7599983215332,55.0,6445500.0 2005-04-18,54.4900016784668,54.65999984741211,54.220001220703125,54.25,4944600.0 2005-04-19,54.5,54.689998626708984,54.189998626708984,54.52000045776367,4962200.0 2005-04-20,54.15999984741211,54.529998779296875,54.0,54.33000183105469,4042300.0 2005-04-21,54.709999084472656,54.709999084472656,54.150001525878906,54.45000076293945,3949100.0 2005-04-22,54.470001220703125,54.959999084472656,54.09000015258789,54.70000076293945,2951100.0 2005-04-25,55.13999938964844,55.209999084472656,54.5099983215332,54.75,4833300.0 2005-04-26,55.20000076293945,55.34000015258789,54.88999938964844,54.95000076293945,4975000.0 2005-04-27,55.2400016784668,55.45000076293945,55.0,55.0,4624500.0 2005-04-28,55.099998474121094,55.25,54.54999923706055,54.900001525878906,4340200.0 2005-04-29,55.63999938964844,55.70000076293945,54.869998931884766,55.099998474121094,5031900.0 2005-05-02,55.90999984741211,55.959999084472656,55.349998474121094,55.349998474121094,3254800.0 2005-05-03,55.91999816894531,56.189998626708984,55.650001525878906,55.650001525878906,4366400.0 2005-05-04,56.619998931884766,56.68000030517578,55.84000015258789,56.220001220703125,5440900.0 2005-05-05,56.439998626708984,56.7400016784668,56.040000915527344,56.45000076293945,2844400.0 2005-05-06,56.040000915527344,56.79999923706055,56.0099983215332,56.20000076293945,3879000.0 2005-05-09,56.369998931884766,56.369998931884766,55.880001068115234,56.0099983215332,3035400.0 2005-05-10,56.369998931884766,56.689998626708984,56.04999923706055,56.099998474121094,4325800.0 2005-05-11,56.93000030517578,56.939998626708984,56.29999923706055,56.369998931884766,4653500.0 2005-05-12,56.68000030517578,57.0,56.61000061035156,56.849998474121094,3299700.0 2005-05-13,56.43000030517578,56.869998931884766,56.25,56.47999954223633,3615200.0 2005-05-16,56.65999984741211,56.77000045776367,56.470001220703125,56.5,2277900.0 2005-05-17,56.290000915527344,56.459999084472656,55.97999954223633,56.310001373291016,3761700.0 2005-05-18,56.689998626708984,56.84000015258789,56.27000045776367,56.5,3078300.0 2005-05-19,57.029998779296875,57.11000061035156,56.599998474121094,56.66999816894531,2945800.0 2005-05-20,57.119998931884766,57.20000076293945,56.77000045776367,57.130001068115234,2989400.0 2005-05-23,56.7400016784668,57.099998474121094,56.599998474121094,57.029998779296875,3196500.0 2005-05-24,56.77000045776367,56.939998626708984,56.36000061035156,56.47999954223633,2674200.0 2005-05-25,57.0,57.060001373291016,56.52000045776367,56.599998474121094,2864400.0 2005-05-26,57.0099983215332,57.20000076293945,56.81999969482422,57.0099983215332,2364500.0 2005-05-27,56.599998474121094,56.84000015258789,56.40999984741211,56.790000915527344,2581500.0 2005-05-31,56.2599983215332,56.689998626708984,56.2599983215332,56.5,5173900.0 2005-06-01,56.81999969482422,56.9900016784668,56.11000061035156,56.150001525878906,2930700.0 2005-06-02,56.900001525878906,57.040000915527344,56.56999969482422,56.900001525878906,2171400.0 2005-06-03,56.0099983215332,56.81999969482422,55.83000183105469,56.81999969482422,4401300.0 2005-06-06,55.77000045776367,56.20000076293945,55.630001068115234,56.0099983215332,3097000.0 2005-06-07,55.900001525878906,56.209999084472656,55.81999969482422,56.0,4173500.0 2005-06-08,55.47999954223633,55.939998626708984,55.2400016784668,55.91999816894531,3648600.0 2005-06-09,55.5,55.650001525878906,55.15999984741211,55.33000183105469,2763500.0 2005-06-10,55.52000045776367,55.54999923706055,55.13999938964844,55.41999816894531,2049500.0 2005-06-13,55.56999969482422,55.75,55.20000076293945,55.47999954223633,3933000.0 2005-06-14,55.54999923706055,55.650001525878906,55.34000015258789,55.34000015258789,2941200.0 2005-06-15,55.79999923706055,55.81999969482422,55.34000015258789,55.5,3589300.0 2005-06-16,56.040000915527344,56.099998474121094,55.5099983215332,55.599998474121094,3133900.0 2005-06-17,55.7599983215332,56.72999954223633,55.7400016784668,56.689998626708984,5452000.0 2005-06-20,56.0,56.06999969482422,55.349998474121094,55.540000915527344,2464100.0 2005-06-21,55.869998931884766,56.0,55.599998474121094,55.75,2406000.0 2005-06-22,55.220001220703125,55.9900016784668,55.08000183105469,55.9900016784668,3868400.0 2005-06-23,54.869998931884766,55.25,54.61000061035156,55.099998474121094,3382000.0 2005-06-24,54.27000045776367,55.060001373291016,54.2599983215332,54.68000030517578,4751900.0 2005-06-27,54.279998779296875,54.349998474121094,53.75,54.11000061035156,3738300.0 2005-06-28,54.83000183105469,55.16999816894531,54.130001068115234,54.150001525878906,3027400.0 2005-06-29,54.43000030517578,55.0,54.36000061035156,54.959999084472656,3625900.0 2005-06-30,53.93000030517578,54.43000030517578,53.779998779296875,54.119998931884766,4037900.0 2005-07-01,53.5099983215332,53.63999938964844,52.86000061035156,53.0,6087500.0 2005-07-05,53.54999923706055,53.810001373291016,53.38999938964844,53.400001525878906,3360000.0 2005-07-06,52.58000183105469,53.36000061035156,52.560001373291016,53.349998474121094,5448100.0 2005-07-07,52.779998779296875,52.95000076293945,52.06999969482422,52.15999984741211,4411500.0 2005-07-08,53.529998779296875,53.709999084472656,52.650001525878906,52.70000076293945,3777000.0 2005-07-11,53.849998474121094,54.400001525878906,53.58000183105469,54.150001525878906,6911500.0 2005-07-12,54.599998474121094,55.18000030517578,54.400001525878906,54.900001525878906,7928600.0 2005-07-13,54.869998931884766,55.09000015258789,54.599998474121094,54.599998474121094,3346200.0 2005-07-14,55.439998626708984,55.75,55.099998474121094,55.279998779296875,5710300.0 2005-07-15,55.45000076293945,55.790000915527344,55.279998779296875,55.290000915527344,3916700.0 2005-07-18,54.63999938964844,55.43000030517578,54.630001068115234,55.34000015258789,3746300.0 2005-07-19,55.540000915527344,55.70000076293945,54.439998626708984,54.75,5380700.0 2005-07-20,54.599998474121094,55.09000015258789,53.900001525878906,55.0,7962100.0 2005-07-21,54.68000030517578,55.0,54.369998931884766,54.810001373291016,3877800.0 2005-07-22,54.83000183105469,54.91999816894531,54.25,54.29999923706055,3219800.0 2005-07-25,54.56999969482422,55.06999969482422,54.22999954223633,54.900001525878906,3550000.0 2005-07-26,54.470001220703125,54.900001525878906,54.40999984741211,54.59000015258789,3500300.0 2005-07-27,54.75,54.939998626708984,54.29999923706055,54.369998931884766,2830500.0 2005-07-28,54.93000030517578,55.16999816894531,54.75,54.81999969482422,2712100.0 2005-07-29,54.529998779296875,55.15999984741211,54.52000045776367,54.849998474121094,2516400.0 2005-08-01,54.61000061035156,54.97999954223633,53.95000076293945,53.95000076293945,3003100.0 2005-08-02,54.84000015258789,54.95000076293945,54.439998626708984,54.70000076293945,2950700.0 2005-08-03,54.689998626708984,54.849998474121094,54.439998626708984,54.54999923706055,2736000.0 2005-08-04,54.70000076293945,54.93000030517578,54.439998626708984,54.45000076293945,2770900.0 2005-08-05,54.38999938964844,54.630001068115234,54.099998474121094,54.40999984741211,2800900.0 2005-08-08,53.900001525878906,54.58000183105469,53.75,54.40999984741211,2600100.0 2005-08-09,54.25,54.40999984741211,53.79999923706055,53.88999938964844,2600200.0 2005-08-10,54.380001068115234,54.95000076293945,54.33000183105469,54.59000015258789,2990200.0 2005-08-11,54.709999084472656,54.720001220703125,54.20000076293945,54.29999923706055,2792000.0 2005-08-12,54.61000061035156,54.83000183105469,54.43000030517578,54.5099983215332,2727400.0 2005-08-15,54.95000076293945,55.09000015258789,54.40999984741211,54.47999954223633,2959200.0 2005-08-16,54.790000915527344,55.2400016784668,54.66999816894531,55.0099983215332,3155700.0 2005-08-17,54.72999954223633,54.91999816894531,54.400001525878906,54.56999969482422,4415900.0 2005-08-18,54.58000183105469,54.88999938964844,54.34000015258789,54.599998474121094,4033200.0 2005-08-19,54.939998626708984,55.06999969482422,54.619998931884766,54.84000015258789,2558500.0 2005-08-22,55.04999923706055,55.630001068115234,54.849998474121094,55.06999969482422,2773500.0 2005-08-23,54.90999984741211,55.29999923706055,54.869998931884766,55.04999923706055,3042000.0 2005-08-24,54.31999969482422,55.099998474121094,54.25,54.81999969482422,3474100.0 2005-08-25,54.5099983215332,54.900001525878906,54.29999923706055,54.75,3294600.0 2005-08-26,54.310001373291016,54.41999816894531,54.0,54.290000915527344,3838000.0 2005-08-29,54.810001373291016,55.0,53.959999084472656,53.959999084472656,2628100.0 2005-08-30,54.79999923706055,54.88999938964844,54.060001373291016,54.66999816894531,3863300.0 2005-08-31,54.849998474121094,54.95000076293945,53.93000030517578,54.66999816894531,4304400.0 2005-09-01,54.95000076293945,55.29999923706055,54.54999923706055,54.70000076293945,3829500.0 2005-09-02,54.650001525878906,55.2599983215332,54.599998474121094,54.95000076293945,2638500.0 2005-09-06,55.189998626708984,55.38999938964844,54.900001525878906,54.9900016784668,2526300.0 2005-09-07,55.45000076293945,55.54999923706055,54.93000030517578,55.0,3215600.0 2005-09-08,55.11000061035156,55.47999954223633,54.869998931884766,54.900001525878906,2822300.0 2005-09-09,55.22999954223633,55.470001220703125,54.90999984741211,55.11000061035156,2345900.0 2005-09-12,55.43000030517578,55.54999923706055,55.04999923706055,55.04999923706055,2520100.0 2005-09-13,55.459999084472656,55.7599983215332,54.880001068115234,55.380001068115234,3756200.0 2005-09-14,55.349998474121094,55.79999923706055,55.220001220703125,55.38999938964844,3012800.0 2005-09-15,55.689998626708984,55.970001220703125,55.349998474121094,55.459999084472656,3180900.0 2005-09-16,56.0,56.04999923706055,55.61000061035156,55.900001525878906,6248500.0 2005-09-19,55.43000030517578,55.79999923706055,55.20000076293945,55.72999954223633,3406000.0 2005-09-20,54.79999923706055,55.58000183105469,54.790000915527344,55.38999938964844,3516800.0 2005-09-21,54.02000045776367,54.470001220703125,54.0,54.29999923706055,3564400.0 2005-09-22,54.150001525878906,54.209999084472656,53.54999923706055,53.9900016784668,3694100.0 2005-09-23,54.5099983215332,54.709999084472656,54.0099983215332,54.099998474121094,3002400.0 2005-09-26,54.349998474121094,55.099998474121094,54.099998474121094,54.720001220703125,4301400.0 2005-09-27,55.11000061035156,55.38999938964844,54.4900016784668,54.54999923706055,4419800.0 2005-09-28,55.060001373291016,55.5,55.02000045776367,55.02000045776367,3801600.0 2005-09-29,56.5,57.029998779296875,55.849998474121094,56.400001525878906,12705400.0 2005-09-30,56.709999084472656,56.939998626708984,56.4900016784668,56.75,5536000.0 2005-10-03,56.5099983215332,56.9900016784668,56.36000061035156,56.709999084472656,3806200.0 2005-10-04,56.529998779296875,57.349998474121094,56.5099983215332,56.7599983215332,5313200.0 2005-10-05,57.25,57.619998931884766,56.599998474121094,56.66999816894531,6237800.0 2005-10-06,57.959999084472656,58.150001525878906,57.22999954223633,57.25,6354700.0 2005-10-07,57.470001220703125,58.130001068115234,57.0,58.099998474121094,3711100.0 2005-10-10,57.29999923706055,57.720001220703125,57.04999923706055,57.11000061035156,3740200.0 2005-10-11,57.130001068115234,57.58000183105469,56.86000061035156,57.0099983215332,3470700.0 2005-10-12,57.709999084472656,57.7599983215332,56.900001525878906,56.93000030517578,4988100.0 2005-10-13,57.470001220703125,58.0,57.20000076293945,57.20000076293945,4237900.0 2005-10-14,57.5099983215332,57.81999969482422,57.18000030517578,57.25,3400200.0 2005-10-17,57.7599983215332,57.790000915527344,57.16999816894531,57.369998931884766,2972300.0 2005-10-18,58.31999969482422,58.65999984741211,57.459999084472656,57.459999084472656,5138800.0 2005-10-19,58.130001068115234,58.18000030517578,57.47999954223633,57.70000076293945,4654900.0 2005-10-20,57.66999816894531,58.599998474121094,57.58000183105469,58.13999938964844,4857200.0 2005-10-21,57.59000015258789,57.810001373291016,57.15999984741211,57.810001373291016,5434900.0 2005-10-24,57.959999084472656,57.97999954223633,57.439998626708984,57.619998931884766,3871400.0 2005-10-25,58.0,58.189998626708984,57.5,57.959999084472656,3517600.0 2005-10-26,57.54999923706055,58.13999938964844,57.540000915527344,57.709999084472656,3384200.0 2005-10-27,58.27000045776367,58.650001525878906,57.52000045776367,57.599998474121094,5044500.0 2005-10-28,58.83000183105469,58.95000076293945,58.29999923706055,58.29999923706055,3953100.0 2005-10-31,59.08000183105469,59.38999938964844,58.779998779296875,58.84000015258789,6672300.0 2005-11-01,58.560001373291016,59.2400016784668,58.5099983215332,59.0,4469600.0 2005-11-02,58.970001220703125,59.0099983215332,58.650001525878906,58.7599983215332,3915600.0 2005-11-03,59.04999923706055,59.20000076293945,58.810001373291016,58.970001220703125,2857600.0 2005-11-04,58.599998474121094,59.060001373291016,58.02000045776367,58.939998626708984,4325000.0 2005-11-07,58.560001373291016,58.779998779296875,58.290000915527344,58.47999954223633,3353500.0 2005-11-08,58.29999923706055,58.41999816894531,57.720001220703125,58.029998779296875,5130900.0 2005-11-09,58.29999923706055,58.599998474121094,58.08000183105469,58.25,3274300.0 2005-11-10,58.88999938964844,59.04999923706055,58.27000045776367,58.47999954223633,3640300.0 2005-11-11,58.70000076293945,59.02000045776367,58.5099983215332,59.02000045776367,1990800.0 2005-11-14,58.599998474121094,58.709999084472656,58.36000061035156,58.40999984741211,2872800.0 2005-11-15,58.70000076293945,58.869998931884766,58.45000076293945,58.5,4379100.0 2005-11-16,58.68000030517578,58.84000015258789,58.58000183105469,58.75,3629900.0 2005-11-17,58.2400016784668,58.70000076293945,57.939998626708984,58.68000030517578,4505100.0 2005-11-18,58.52000045776367,58.720001220703125,58.0099983215332,58.66999816894531,4379200.0 2005-11-21,58.400001525878906,58.619998931884766,58.25,58.27000045776367,3710400.0 2005-11-22,59.369998931884766,59.5,58.4900016784668,58.4900016784668,4974400.0 2005-11-23,59.599998474121094,59.77000045776367,59.16999816894531,59.220001220703125,2664900.0 2005-11-25,59.900001525878906,60.0,59.790000915527344,59.84000015258789,1233200.0 2005-11-28,59.619998931884766,60.09000015258789,59.59000015258789,59.970001220703125,3345600.0 2005-11-29,59.77000045776367,60.099998474121094,59.720001220703125,59.720001220703125,3907500.0 2005-11-30,59.20000076293945,60.09000015258789,59.13999938964844,59.90999984741211,4430800.0 2005-12-01,59.86000061035156,59.970001220703125,59.439998626708984,59.849998474121094,4360600.0 2005-12-02,59.900001525878906,60.04999923706055,59.439998626708984,59.63999938964844,2443800.0 2005-12-05,59.86000061035156,59.970001220703125,59.61000061035156,59.900001525878906,2987300.0 2005-12-06,59.709999084472656,60.34000015258789,59.709999084472656,59.900001525878906,3955800.0 2005-12-07,59.220001220703125,59.4900016784668,59.0,59.150001525878906,3047700.0 2005-12-08,59.06999969482422,59.52000045776367,58.83000183105469,59.349998474121094,3198600.0 2005-12-09,59.0,59.41999816894531,58.90999984741211,59.15999984741211,2590900.0 2005-12-12,59.310001373291016,59.75,59.150001525878906,59.29999923706055,2426900.0 2005-12-13,58.970001220703125,59.400001525878906,58.689998626708984,59.20000076293945,3492100.0 2005-12-14,59.25,59.77000045776367,58.970001220703125,58.970001220703125,3091300.0 2005-12-15,59.599998474121094,59.599998474121094,59.02000045776367,59.220001220703125,2730500.0 2005-12-16,59.81999969482422,60.25,59.75,59.79999923706055,6020900.0 2005-12-19,59.540000915527344,59.65999984741211,59.310001373291016,59.45000076293945,2735300.0 2005-12-20,59.16999816894531,59.900001525878906,59.099998474121094,59.61000061035156,3008600.0 2005-12-21,59.2400016784668,59.66999816894531,59.0099983215332,59.41999816894531,2764800.0 2005-12-22,59.220001220703125,59.540000915527344,58.959999084472656,59.349998474121094,2422700.0 2005-12-23,59.209999084472656,59.650001525878906,58.93000030517578,59.5,1444800.0 2005-12-27,59.189998626708984,59.599998474121094,58.93000030517578,59.02000045776367,2365500.0 2005-12-28,59.33000183105469,59.54999923706055,59.02000045776367,59.189998626708984,2305400.0 2005-12-29,59.540000915527344,59.54999923706055,59.2599983215332,59.5,3818400.0 2005-12-30,59.08000183105469,59.540000915527344,59.02000045776367,59.45000076293945,2162100.0 2006-01-03,59.7599983215332,59.91999816894531,58.93000030517578,59.91999816894531,4424100.0 2006-01-04,59.72999954223633,59.970001220703125,59.349998474121094,59.54999923706055,3380500.0 2006-01-05,59.380001068115234,59.880001068115234,59.189998626708984,59.61000061035156,3054100.0 2006-01-06,59.599998474121094,59.7400016784668,59.2400016784668,59.599998474121094,3051600.0 2006-01-09,59.29999923706055,59.61000061035156,59.20000076293945,59.61000061035156,4769700.0 2006-01-10,59.099998474121094,59.38999938964844,58.83000183105469,59.29999923706055,2945200.0 2006-01-11,58.86000061035156,59.5,58.56999969482422,59.279998779296875,3161000.0 2006-01-12,58.84000015258789,58.95000076293945,58.43000030517578,58.689998626708984,2984500.0 2006-01-13,58.70000076293945,59.13999938964844,58.61000061035156,59.0,2544100.0 2006-01-17,58.43000030517578,58.63999938964844,58.13999938964844,58.20000076293945,3129700.0 2006-01-18,58.38999938964844,58.77000045776367,58.040000915527344,58.400001525878906,3039700.0 2006-01-19,58.33000183105469,58.45000076293945,57.91999816894531,58.34000015258789,3209400.0 2006-01-20,57.279998779296875,58.279998779296875,57.2400016784668,58.279998779296875,4123500.0 2006-01-23,57.5,57.83000183105469,57.220001220703125,57.2599983215332,2852600.0 2006-01-24,58.040000915527344,58.38999938964844,57.54999923706055,57.54999923706055,4745200.0 2006-01-25,57.63999938964844,58.189998626708984,57.40999984741211,58.099998474121094,3613400.0 2006-01-26,57.400001525878906,57.959999084472656,57.349998474121094,57.63999938964844,3707100.0 2006-01-27,58.20000076293945,58.279998779296875,56.0,57.11000061035156,7294100.0 2006-01-30,57.63999938964844,58.29999923706055,57.56999969482422,58.0099983215332,3602800.0 2006-01-31,57.18000030517578,57.599998474121094,56.95000076293945,57.310001373291016,5381000.0 2006-02-01,57.27000045776367,57.29999923706055,56.79999923706055,56.810001373291016,4635000.0 2006-02-02,57.45000076293945,57.61000061035156,57.0,57.08000183105469,3478600.0 2006-02-03,57.34000015258789,57.59000015258789,57.099998474121094,57.150001525878906,3346900.0 2006-02-06,56.77000045776367,57.58000183105469,56.77000045776367,57.2400016784668,3285100.0 2006-02-07,56.86000061035156,57.279998779296875,56.529998779296875,56.79999923706055,4960500.0 2006-02-08,57.279998779296875,57.709999084472656,56.95000076293945,57.70000076293945,5287500.0 2006-02-09,57.709999084472656,58.08000183105469,57.060001373291016,57.29999923706055,5398100.0 2006-02-10,57.93000030517578,58.150001525878906,57.29999923706055,57.59000015258789,4216700.0 2006-02-13,57.599998474121094,57.84000015258789,57.34000015258789,57.83000183105469,2854000.0 2006-02-14,57.95000076293945,58.09000015258789,57.31999969482422,57.599998474121094,3227500.0 2006-02-15,57.880001068115234,58.04999923706055,57.310001373291016,57.7400016784668,2519200.0 2006-02-16,58.70000076293945,58.70000076293945,57.58000183105469,57.650001525878906,3396900.0 2006-02-17,58.91999816894531,59.119998931884766,58.540000915527344,58.56999969482422,4136300.0 2006-02-21,58.84000015258789,59.099998474121094,58.720001220703125,58.720001220703125,4428600.0 2006-02-22,59.0,59.16999816894531,58.75,58.75,3959800.0 2006-02-23,59.65999984741211,59.900001525878906,58.599998474121094,58.7599983215332,6065400.0 2006-02-24,59.540000915527344,59.70000076293945,59.25,59.470001220703125,3984400.0 2006-02-27,59.5099983215332,59.900001525878906,59.5,59.77000045776367,3548300.0 2006-02-28,59.11000061035156,59.43000030517578,58.97999954223633,59.18000030517578,4638200.0 2006-03-01,59.25,59.470001220703125,58.970001220703125,59.040000915527344,3496500.0 2006-03-02,59.279998779296875,59.400001525878906,58.95000076293945,59.0,4228800.0 2006-03-03,59.47999954223633,59.630001068115234,59.02000045776367,59.02000045776367,3865300.0 2006-03-06,59.68000030517578,59.689998626708984,59.31999969482422,59.31999969482422,3505300.0 2006-03-07,59.7599983215332,59.83000183105469,59.459999084472656,59.470001220703125,4036400.0 2006-03-08,59.81999969482422,59.93000030517578,59.560001373291016,59.56999969482422,6006300.0 2006-03-09,60.0,60.150001525878906,59.68000030517578,59.70000076293945,4640700.0 2006-03-10,60.34000015258789,60.38999938964844,59.90999984741211,59.939998626708984,3656300.0 2006-03-13,60.4900016784668,60.54999923706055,59.900001525878906,60.0,4221500.0 2006-03-14,60.43000030517578,60.5,60.099998474121094,60.2599983215332,4281900.0 2006-03-15,60.060001373291016,60.189998626708984,59.59000015258789,60.11000061035156,3607200.0 2006-03-16,59.900001525878906,60.20000076293945,59.70000076293945,60.20000076293945,3011900.0 2006-03-17,60.060001373291016,60.11000061035156,59.72999954223633,60.09000015258789,4085900.0 2006-03-20,59.86000061035156,60.130001068115234,59.5,59.95000076293945,2759700.0 2006-03-21,59.529998779296875,59.88999938964844,59.31999969482422,59.689998626708984,3005600.0 2006-03-22,59.81999969482422,59.900001525878906,59.349998474121094,59.349998474121094,2094300.0 2006-03-23,59.130001068115234,59.63999938964844,58.97999954223633,59.599998474121094,3006400.0 2006-03-24,59.34000015258789,59.540000915527344,58.84000015258789,59.0,2171100.0 2006-03-27,58.9900016784668,59.16999816894531,58.849998474121094,59.13999938964844,2911800.0 2006-03-28,58.439998626708984,58.810001373291016,58.38999938964844,58.7599983215332,3856000.0 2006-03-29,58.40999984741211,58.810001373291016,58.130001068115234,58.59000015258789,4185200.0 2006-03-30,58.11000061035156,58.59000015258789,58.040000915527344,58.290000915527344,3924900.0 2006-03-31,57.790000915527344,58.5,57.7400016784668,58.400001525878906,4488900.0 2006-04-03,57.849998474121094,58.2400016784668,57.689998626708984,58.2400016784668,5097900.0 2006-04-04,57.810001373291016,57.91999816894531,57.619998931884766,57.91999816894531,3549100.0 2006-04-05,57.88999938964844,58.02000045776367,57.58000183105469,57.790000915527344,3505100.0 2006-04-06,58.02000045776367,58.279998779296875,57.54999923706055,57.779998779296875,3452200.0 2006-04-07,57.79999923706055,58.380001068115234,57.72999954223633,58.18000030517578,3924900.0 2006-04-10,58.09000015258789,58.349998474121094,57.7599983215332,57.7599983215332,3203300.0 2006-04-11,57.810001373291016,58.209999084472656,57.529998779296875,58.15999984741211,2902700.0 2006-04-12,57.880001068115234,57.9900016784668,57.790000915527344,57.84000015258789,2186400.0 2006-04-13,57.869998931884766,58.119998931884766,57.68000030517578,57.84000015258789,2567600.0 2006-04-17,57.38999938964844,57.79999923706055,57.310001373291016,57.63999938964844,2696200.0 2006-04-18,58.08000183105469,58.290000915527344,57.54999923706055,57.790000915527344,3285300.0 2006-04-19,58.08000183105469,58.650001525878906,57.95000076293945,58.18000030517578,4554900.0 2006-04-20,57.29999923706055,58.209999084472656,57.29999923706055,58.02000045776367,6195800.0 2006-04-21,57.20000076293945,57.61000061035156,57.09000015258789,57.45000076293945,5696000.0 2006-04-24,57.27000045776367,57.560001373291016,56.5099983215332,57.209999084472656,6023000.0 2006-04-25,57.5,57.84000015258789,57.0099983215332,57.04999923706055,5627300.0 2006-04-26,57.86000061035156,58.029998779296875,57.720001220703125,57.81999969482422,4331000.0 2006-04-27,58.08000183105469,58.310001373291016,56.95000076293945,56.95000076293945,6510600.0 2006-04-28,58.2400016784668,58.349998474121094,57.90999984741211,58.150001525878906,4987100.0 2006-05-01,58.16999816894531,58.720001220703125,57.97999954223633,58.25,3901200.0 2006-05-02,57.95000076293945,58.16999816894531,57.75,58.130001068115234,3267600.0 2006-05-03,58.45000076293945,58.45000076293945,57.689998626708984,57.75,3961800.0 2006-05-04,58.7400016784668,58.9900016784668,58.470001220703125,58.5,4345500.0 2006-05-05,59.18000030517578,59.310001373291016,58.79999923706055,58.97999954223633,3899500.0 2006-05-08,58.900001525878906,59.25,58.75,59.060001373291016,3695800.0 2006-05-09,58.709999084472656,58.81999969482422,58.41999816894531,58.599998474121094,2878000.0 2006-05-10,58.84000015258789,59.0099983215332,58.41999816894531,58.560001373291016,3168500.0 2006-05-11,58.349998474121094,58.810001373291016,58.16999816894531,58.70000076293945,3133900.0 2006-05-12,58.63999938964844,58.68000030517578,57.90999984741211,58.36000061035156,4834700.0 2006-05-15,59.709999084472656,59.849998474121094,58.5099983215332,58.66999816894531,7062800.0 2006-05-16,59.65999984741211,60.0,59.45000076293945,59.5,4452700.0 2006-05-17,59.650001525878906,60.0,59.15999984741211,59.220001220703125,5313700.0 2006-05-18,58.689998626708984,59.470001220703125,58.599998474121094,59.349998474121094,4429900.0 2006-05-19,58.599998474121094,58.90999984741211,58.099998474121094,58.689998626708984,5633200.0 2006-05-22,59.27000045776367,59.58000183105469,58.349998474121094,58.400001525878906,5482200.0 2006-05-23,59.72999954223633,60.130001068115234,59.54999923706055,59.650001525878906,5006200.0 2006-05-24,60.36000061035156,60.52000045776367,59.36000061035156,59.77000045776367,5498600.0 2006-05-25,60.560001373291016,60.619998931884766,60.11000061035156,60.29999923706055,5509700.0 2006-05-26,60.65999984741211,60.77000045776367,60.36000061035156,60.68000030517578,4104100.0 2006-05-30,60.41999816894531,60.650001525878906,60.209999084472656,60.209999084472656,3523000.0 2006-05-31,60.459999084472656,60.52000045776367,60.02000045776367,60.33000183105469,4409100.0 2006-06-01,61.099998474121094,61.189998626708984,60.34000015258789,60.369998931884766,4681800.0 2006-06-02,60.66999816894531,61.0,60.220001220703125,60.869998931884766,4373400.0 2006-06-05,59.75,60.5,59.65999984741211,60.369998931884766,4318100.0 2006-06-06,60.52000045776367,60.52000045776367,59.75,60.040000915527344,4488600.0 2006-06-07,60.29999923706055,60.790000915527344,60.29999923706055,60.65999984741211,4118700.0 2006-06-08,60.130001068115234,60.52000045776367,59.869998931884766,60.15999984741211,5256400.0 2006-06-09,59.93000030517578,60.29999923706055,59.70000076293945,60.0,3212000.0 2006-06-12,59.720001220703125,60.099998474121094,59.560001373291016,59.779998779296875,3964600.0 2006-06-13,58.9900016784668,59.84000015258789,58.91999816894531,59.45000076293945,5054500.0 2006-06-14,58.86000061035156,59.08000183105469,58.54999923706055,58.7400016784668,4012000.0 2006-06-15,59.08000183105469,59.08000183105469,58.619998931884766,58.9900016784668,5154300.0 2006-06-16,59.70000076293945,59.849998474121094,59.380001068115234,59.380001068115234,6195700.0 2006-06-19,59.310001373291016,60.08000183105469,59.11000061035156,59.93000030517578,3811300.0 2006-06-20,59.290000915527344,59.86000061035156,59.11000061035156,59.2400016784668,3960500.0 2006-06-21,59.61000061035156,59.939998626708984,59.310001373291016,59.43000030517578,3471200.0 2006-06-22,60.02000045776367,60.369998931884766,59.31999969482422,59.54999923706055,4305600.0 2006-06-23,59.4900016784668,60.029998779296875,59.45000076293945,59.630001068115234,2952500.0 2006-06-26,59.5099983215332,59.61000061035156,59.06999969482422,59.310001373291016,2877100.0 2006-06-27,59.11000061035156,59.59000015258789,58.650001525878906,58.709999084472656,3501200.0 2006-06-28,58.90999984741211,59.369998931884766,58.77000045776367,59.15999984741211,3054000.0 2006-06-29,59.5,59.59000015258789,59.06999969482422,59.36000061035156,2972900.0 2006-06-30,60.040000915527344,60.5,59.54999923706055,59.54999923706055,5366400.0 2006-07-03,60.27000045776367,60.72999954223633,60.20000076293945,60.599998474121094,1810800.0 2006-07-05,60.27000045776367,60.720001220703125,60.099998474121094,60.27000045776367,3799300.0 2006-07-06,60.36000061035156,60.66999816894531,60.06999969482422,60.11000061035156,3481400.0 2006-07-07,60.459999084472656,60.720001220703125,60.22999954223633,60.349998474121094,2493500.0 2006-07-10,60.95000076293945,61.02000045776367,60.61000061035156,60.650001525878906,3276400.0 2006-07-11,61.59000015258789,61.599998474121094,60.779998779296875,60.810001373291016,4243700.0 2006-07-12,61.099998474121094,62.0,61.04999923706055,61.52000045776367,4395500.0 2006-07-13,62.06999969482422,62.34000015258789,61.599998474121094,61.95000076293945,7825100.0 2006-07-14,61.79999923706055,62.099998474121094,61.5099983215332,62.0,4958500.0 2006-07-17,62.279998779296875,62.349998474121094,61.34000015258789,61.400001525878906,5653500.0 2006-07-18,63.209999084472656,63.25,62.279998779296875,62.29999923706055,8060800.0 2006-07-19,62.66999816894531,63.54999923706055,62.529998779296875,63.22999954223633,5856700.0 2006-07-20,62.47999954223633,63.09000015258789,62.47999954223633,62.9900016784668,3361800.0 2006-07-21,62.7599983215332,63.040000915527344,62.310001373291016,62.540000915527344,4319400.0 2006-07-24,63.349998474121094,63.400001525878906,62.709999084472656,62.72999954223633,3850200.0 2006-07-25,62.720001220703125,63.540000915527344,62.540000915527344,63.130001068115234,5030900.0 2006-07-26,63.630001068115234,63.97999954223633,62.81999969482422,62.869998931884766,4796800.0 2006-07-27,62.4900016784668,63.849998474121094,62.40999984741211,63.84000015258789,4194600.0 2006-07-28,63.130001068115234,63.34000015258789,62.72999954223633,62.97999954223633,3117400.0 2006-07-31,63.380001068115234,63.560001373291016,62.869998931884766,63.189998626708984,3922800.0 2006-08-01,63.16999816894531,63.72999954223633,62.849998474121094,63.20000076293945,3479200.0 2006-08-02,63.20000076293945,63.2400016784668,62.369998931884766,62.95000076293945,4249300.0 2006-08-03,62.84000015258789,63.38999938964844,62.83000183105469,63.209999084472656,3586400.0 2006-08-04,63.16999816894531,63.369998931884766,62.54999923706055,62.79999923706055,3070700.0 2006-08-07,63.15999984741211,63.2400016784668,62.72999954223633,63.11000061035156,2963600.0 2006-08-08,63.619998931884766,63.810001373291016,63.33000183105469,63.4900016784668,3129900.0 2006-08-09,62.84000015258789,63.939998626708984,62.84000015258789,63.40999984741211,3130300.0 2006-08-10,63.20000076293945,63.47999954223633,62.810001373291016,62.810001373291016,3087900.0 2006-08-11,63.33000183105469,63.470001220703125,62.959999084472656,62.9900016784668,1966900.0 2006-08-14,63.95000076293945,63.959999084472656,63.29999923706055,63.29999923706055,4108000.0 2006-08-15,63.59000015258789,64.0,63.41999816894531,63.9900016784668,4445000.0 2006-08-16,63.290000915527344,63.58000183105469,63.130001068115234,63.45000076293945,3387100.0 2006-08-17,62.65999984741211,63.290000915527344,62.41999816894531,63.20000076293945,4791500.0 2006-08-18,63.0099983215332,63.099998474121094,62.310001373291016,62.619998931884766,3300500.0 2006-08-21,63.29999923706055,63.47999954223633,63.0,63.06999969482422,2342600.0 2006-08-22,63.7400016784668,63.83000183105469,63.20000076293945,63.2400016784668,3142600.0 2006-08-23,64.06999969482422,64.13999938964844,63.310001373291016,63.45000076293945,3815500.0 2006-08-24,64.13999938964844,64.55999755859375,63.849998474121094,64.0,4266400.0 2006-08-25,64.18000030517578,64.37999725341797,63.72999954223633,64.0,2673300.0 2006-08-28,65.0,65.06999969482422,63.869998931884766,63.869998931884766,4664800.0 2006-08-29,65.80999755859375,65.9000015258789,64.86000061035156,64.86000061035156,6725400.0 2006-08-30,65.63999938964844,65.98999786376953,65.44999694824219,65.48999786376953,4616000.0 2006-08-31,65.27999877929688,65.7300033569336,65.2699966430664,65.4000015258789,2498000.0 2006-09-01,65.41000366210938,65.75,65.19000244140625,65.72000122070312,2725600.0 2006-09-05,65.19999694824219,65.41000366210938,65.18000030517578,65.19999694824219,2634600.0 2006-09-06,64.93000030517578,65.0999984741211,64.77999877929688,64.93000030517578,2888300.0 2006-09-07,64.22000122070312,64.62999725341797,64.0999984741211,64.30999755859375,3956400.0 2006-09-08,64.7300033569336,65.02999877929688,64.30000305175781,65.02999877929688,3109500.0 2006-09-11,64.72000122070312,64.87999725341797,64.37000274658203,64.47000122070312,2529000.0 2006-09-12,65.19999694824219,65.19999694824219,64.48999786376953,64.94000244140625,3480700.0 2006-09-13,64.63999938964844,64.8499984741211,64.41999816894531,64.75,6456300.0 2006-09-14,64.55000305175781,64.87000274658203,64.5,64.63999938964844,3392300.0 2006-09-15,65.02999877929688,65.12000274658203,64.6500015258789,64.69999694824219,5788000.0 2006-09-18,64.4800033569336,65.47000122070312,64.33999633789062,64.88999938964844,4116900.0 2006-09-19,64.7699966430664,64.87000274658203,64.25,64.47000122070312,2760800.0 2006-09-20,65.12000274658203,65.38999938964844,64.76000213623047,65.02999877929688,3859300.0 2006-09-21,64.61000061035156,65.44000244140625,64.41000366210938,65.12000274658203,3634900.0 2006-09-22,64.27999877929688,64.58999633789062,64.05000305175781,64.4800033569336,3657400.0 2006-09-25,65.06999969482422,65.41999816894531,64.43000030517578,64.63999938964844,5095200.0 2006-09-26,65.43000030517578,65.48999786376953,65.04000091552734,65.31999969482422,3804800.0 2006-09-27,65.91000366210938,65.98999786376953,65.16000366210938,65.19999694824219,4217300.0 2006-09-28,65.30000305175781,65.87000274658203,65.19999694824219,65.7699966430664,3404400.0 2006-09-29,65.26000213623047,65.41999816894531,65.05000305175781,65.05000305175781,3031200.0 2006-10-02,64.33000183105469,65.30000305175781,64.16999816894531,65.19000244140625,4931000.0 2006-10-03,64.66000366210938,65.04000091552734,64.05000305175781,64.25,5275700.0 2006-10-04,64.91000366210938,65.19999694824219,64.44999694824219,64.80999755859375,3626200.0 2006-10-05,64.77999877929688,64.9000015258789,64.0999984741211,64.5999984741211,3998900.0 2006-10-06,64.41999816894531,64.77999877929688,64.16999816894531,64.55999755859375,4038900.0 2006-10-09,63.720001220703125,64.5,63.470001220703125,64.30000305175781,4414500.0 2006-10-10,63.40999984741211,63.84000015258789,63.13999938964844,63.720001220703125,5210900.0 2006-10-11,63.86000061035156,64.12999725341797,62.619998931884766,62.619998931884766,6152700.0 2006-10-12,62.849998474121094,63.5,62.15999984741211,63.5,10942300.0 2006-10-13,62.45000076293945,62.630001068115234,61.95000076293945,62.54999923706055,6573800.0 2006-10-16,62.68000030517578,62.81999969482422,62.2599983215332,62.27000045776367,3871600.0 2006-10-17,62.369998931884766,62.75,62.2400016784668,62.43000030517578,3829300.0 2006-10-18,63.189998626708984,63.25,62.36000061035156,62.650001525878906,6167200.0 2006-10-19,62.81999969482422,63.25,62.470001220703125,63.02000045776367,3834400.0 2006-10-20,62.810001373291016,63.189998626708984,62.41999816894531,62.970001220703125,4814000.0 2006-10-23,63.18000030517578,63.599998474121094,62.619998931884766,62.689998626708984,4842700.0 2006-10-24,63.20000076293945,63.47999954223633,62.70000076293945,62.95000076293945,8868900.0 2006-10-25,63.63999938964844,63.900001525878906,62.939998626708984,63.29999923706055,6068000.0 2006-10-26,63.81999969482422,63.97999954223633,63.400001525878906,63.459999084472656,4582500.0 2006-10-27,63.540000915527344,63.7599983215332,63.380001068115234,63.619998931884766,2975500.0 2006-10-30,63.529998779296875,63.79999923706055,63.33000183105469,63.63999938964844,2534900.0 2006-10-31,63.439998626708984,63.7400016784668,63.060001373291016,63.709999084472656,3627500.0 2006-11-01,63.349998474121094,63.650001525878906,63.279998779296875,63.369998931884766,3567000.0 2006-11-02,63.209999084472656,63.470001220703125,63.04999923706055,63.20000076293945,3839700.0 2006-11-03,63.2400016784668,63.41999816894531,62.959999084472656,63.099998474121094,3086500.0 2006-11-06,63.279998779296875,63.380001068115234,63.04999923706055,63.380001068115234,3361500.0 2006-11-07,63.400001525878906,63.540000915527344,63.09000015258789,63.2599983215332,4406600.0 2006-11-08,63.529998779296875,63.75,63.25,63.310001373291016,3463600.0 2006-11-09,62.689998626708984,63.5,62.540000915527344,63.400001525878906,5012300.0 2006-11-10,62.54999923706055,62.79999923706055,62.470001220703125,62.61000061035156,2909100.0 2006-11-13,61.40999984741211,62.439998626708984,61.15999984741211,62.439998626708984,8574600.0 2006-11-14,61.939998626708984,62.08000183105469,61.279998779296875,61.33000183105469,7792800.0 2006-11-15,61.2400016784668,61.970001220703125,61.150001525878906,61.849998474121094,7576900.0 2006-11-16,61.79999923706055,62.11000061035156,61.439998626708984,61.5,6659300.0 2006-11-17,62.279998779296875,62.380001068115234,61.779998779296875,61.79999923706055,5036800.0 2006-11-20,62.5,62.7400016784668,62.029998779296875,62.18000030517578,4566300.0 2006-11-21,62.560001373291016,62.900001525878906,62.400001525878906,62.43000030517578,5658000.0 2006-11-22,62.540000915527344,62.720001220703125,62.29999923706055,62.47999954223633,3593000.0 2006-11-24,62.34000015258789,62.72999954223633,62.0,62.040000915527344,2142600.0 2006-11-27,61.5,62.27000045776367,61.41999816894531,62.04999923706055,4767200.0 2006-11-28,61.81999969482422,61.91999816894531,61.209999084472656,61.349998474121094,5872800.0 2006-11-29,62.470001220703125,62.52000045776367,61.650001525878906,61.81999969482422,4107600.0 2006-11-30,61.970001220703125,62.5,61.900001525878906,62.400001525878906,5203400.0 2006-12-01,61.959999084472656,62.11000061035156,61.459999084472656,62.0,5289500.0 2006-12-04,62.880001068115234,63.16999816894531,62.08000183105469,62.18000030517578,5796600.0 2006-12-05,64.16999816894531,64.16999816894531,62.900001525878906,62.900001525878906,6823500.0 2006-12-06,63.709999084472656,64.0,63.400001525878906,64.0,4688900.0 2006-12-07,63.41999816894531,63.90999984741211,63.22999954223633,63.650001525878906,3652400.0 2006-12-08,63.27000045776367,63.77000045776367,63.0,63.0,3011900.0 2006-12-11,62.7599983215332,63.380001068115234,62.52000045776367,63.209999084472656,3828700.0 2006-12-12,62.849998474121094,63.099998474121094,62.400001525878906,62.86000061035156,4336100.0 2006-12-13,62.7599983215332,63.310001373291016,62.4900016784668,63.09000015258789,3838600.0 2006-12-14,62.5,62.86000061035156,62.38999938964844,62.59000015258789,4092700.0 2006-12-15,62.869998931884766,63.349998474121094,62.04999923706055,62.470001220703125,6545700.0 2006-12-18,63.06999969482422,63.34000015258789,62.7400016784668,63.11000061035156,3102600.0 2006-12-19,63.279998779296875,63.540000915527344,62.75,62.79999923706055,4259900.0 2006-12-20,63.29999923706055,63.5099983215332,63.09000015258789,63.31999969482422,3539600.0 2006-12-21,63.38999938964844,63.5,63.040000915527344,63.380001068115234,3073700.0 2006-12-22,63.099998474121094,63.72999954223633,62.95000076293945,63.0,3017300.0 2006-12-26,62.84000015258789,63.2400016784668,62.56999969482422,62.93000030517578,2693700.0 2006-12-27,62.88999938964844,63.150001525878906,62.59000015258789,63.06999969482422,2342600.0 2006-12-28,63.25,63.36000061035156,62.7599983215332,62.95000076293945,2489300.0 2006-12-29,62.54999923706055,63.400001525878906,62.54999923706055,63.099998474121094,2857700.0 2007-01-03,62.720001220703125,63.349998474121094,62.45000076293945,62.70000076293945,6161600.0 2007-01-04,63.150001525878906,63.25,62.5,62.70000076293945,5414300.0 2007-01-05,62.95000076293945,63.220001220703125,62.70000076293945,62.70000076293945,4542400.0 2007-01-08,63.09000015258789,63.27000045776367,62.86000061035156,63.0,6122600.0 2007-01-09,63.349998474121094,63.470001220703125,63.0099983215332,63.04999923706055,4916500.0 2007-01-10,64.1500015258789,64.29000091552734,62.290000915527344,63.0,6427100.0 2007-01-11,64.94999694824219,65.05999755859375,64.19999694824219,64.19999694824219,6909300.0 2007-01-12,64.69999694824219,65.25,64.58999633789062,64.77999877929688,4982100.0 2007-01-16,64.8499984741211,64.98999786376953,64.5,64.5,3517700.0 2007-01-17,65.0,65.0,64.55999755859375,64.66999816894531,4494400.0 2007-01-18,64.91999816894531,65.54000091552734,64.22000122070312,64.41000366210938,4144300.0 2007-01-19,64.81999969482422,65.01000213623047,64.66999816894531,65.01000213623047,5333700.0 2007-01-22,64.80999755859375,65.12999725341797,64.54000091552734,64.62999725341797,5546700.0 2007-01-23,64.83999633789062,65.11000061035156,64.6500015258789,64.70999908447266,3860200.0 2007-01-24,65.19999694824219,65.19999694824219,64.5,64.73999786376953,3586600.0 2007-01-25,64.41999816894531,65.06999969482422,64.33000183105469,65.06999969482422,3750500.0 2007-01-26,64.44999694824219,64.80999755859375,64.4000015258789,64.44999694824219,8566800.0 2007-01-29,64.5999984741211,64.8499984741211,64.4000015258789,64.44999694824219,4451200.0 2007-01-30,65.08999633789062,65.20999908447266,64.4000015258789,64.68000030517578,5131600.0 2007-01-31,65.23999786376953,65.36000061035156,64.87999725341797,65.0999984741211,4277000.0 2007-02-01,65.37999725341797,65.38999938964844,64.68000030517578,65.0,4382800.0 2007-02-02,65.04000091552734,65.30000305175781,64.63999938964844,64.6500015258789,3097800.0 2007-02-05,64.83000183105469,65.0,64.44000244140625,65.0,3646800.0 2007-02-06,64.38999938964844,64.94000244140625,64.36000061035156,64.83999633789062,4129800.0 2007-02-07,64.5,64.69999694824219,64.22000122070312,64.4000015258789,4323100.0 2007-02-08,63.310001373291016,64.11000061035156,62.79999923706055,63.25,13901100.0 2007-02-09,63.90999984741211,64.1500015258789,62.560001373291016,62.560001373291016,7276500.0 2007-02-12,63.720001220703125,64.0,63.560001373291016,63.9900016784668,4961100.0 2007-02-13,63.810001373291016,64.13999938964844,63.40999984741211,63.790000915527344,4969500.0 2007-02-14,63.349998474121094,63.959999084472656,63.349998474121094,63.79999923706055,6885900.0 2007-02-15,64.08000183105469,64.5199966430664,63.25,63.2599983215332,4701500.0 2007-02-16,64.62000274658203,64.94999694824219,64.12999725341797,64.2699966430664,6386100.0 2007-02-20,64.61000061035156,64.76000213623047,64.2300033569336,64.41999816894531,3994700.0 2007-02-21,65.0199966430664,65.20999908447266,64.4000015258789,64.41000366210938,5729900.0 2007-02-22,64.66000366210938,65.0,64.2300033569336,64.91000366210938,5618700.0 2007-02-23,64.58000183105469,64.68000030517578,64.2300033569336,64.43000030517578,3385000.0 2007-02-26,64.48999786376953,64.91000366210938,64.37999725341797,64.8499984741211,4021600.0 2007-02-27,62.7599983215332,65.0,62.5,64.38999938964844,8262000.0 2007-02-28,63.150001525878906,63.459999084472656,62.5099983215332,62.56999969482422,7139700.0 2007-03-01,63.43000030517578,63.720001220703125,62.5,62.75,8967300.0 2007-03-02,62.93000030517578,63.65999984741211,62.84000015258789,63.40999984741211,6344400.0 2007-03-05,62.77000045776367,63.20000076293945,62.7599983215332,62.93000030517578,6917500.0 2007-03-06,63.2599983215332,63.31999969482422,62.88999938964844,62.959999084472656,5539700.0 2007-03-07,62.75,63.16999816894531,62.61000061035156,63.099998474121094,4346500.0 2007-03-08,63.04999923706055,63.2400016784668,62.56999969482422,63.0,5168700.0 2007-03-09,62.880001068115234,63.150001525878906,62.619998931884766,63.150001525878906,6075400.0 2007-03-12,63.16999816894531,63.31999969482422,62.70000076293945,62.81999969482422,3652200.0 2007-03-13,62.15999984741211,63.70000076293945,62.0099983215332,63.4900016784668,6438000.0 2007-03-14,62.689998626708984,63.0,61.88999938964844,62.90999984741211,5619900.0 2007-03-15,62.9900016784668,63.439998626708984,62.61000061035156,62.72999954223633,6198200.0 2007-03-16,62.56999969482422,63.77000045776367,62.279998779296875,63.77000045776367,6687700.0 2007-03-19,62.84000015258789,63.20000076293945,62.75,62.810001373291016,5506100.0 2007-03-20,63.400001525878906,63.5099983215332,62.65999984741211,62.689998626708984,4345300.0 2007-03-21,64.18000030517578,64.30000305175781,63.18000030517578,63.220001220703125,4800200.0 2007-03-22,64.11000061035156,64.33000183105469,63.5,63.77000045776367,4558500.0 2007-03-23,64.08999633789062,64.16000366210938,63.7599983215332,63.849998474121094,3149500.0 2007-03-26,63.88999938964844,64.04000091552734,63.31999969482422,64.0199966430664,5320700.0 2007-03-27,62.95000076293945,63.5,62.869998931884766,63.5,6602800.0 2007-03-28,62.88999938964844,63.33000183105469,62.66999816894531,62.75,7390100.0 2007-03-29,63.59000015258789,63.66999816894531,62.56999969482422,62.970001220703125,4953200.0 2007-03-30,63.560001373291016,64.0,62.900001525878906,63.939998626708984,5079200.0 2007-04-02,63.38999938964844,63.70000076293945,63.119998931884766,63.150001525878906,4596000.0 2007-04-03,63.400001525878906,63.79999923706055,63.27000045776367,63.70000076293945,5588600.0 2007-04-04,63.72999954223633,63.84000015258789,63.34000015258789,63.45000076293945,5054200.0 2007-04-05,63.68000030517578,63.83000183105469,63.43000030517578,63.630001068115234,4372600.0 2007-04-09,62.9900016784668,63.75,62.959999084472656,63.599998474121094,6847400.0 2007-04-10,63.40999984741211,63.459999084472656,62.869998931884766,62.95000076293945,6447100.0 2007-04-11,63.209999084472656,63.41999816894531,63.0,63.2400016784668,5395600.0 2007-04-12,64.16000366210938,64.30999755859375,63.650001525878906,63.900001525878906,8138300.0 2007-04-13,64.4000015258789,64.58999633789062,64.0,64.4000015258789,4947500.0 2007-04-16,64.55999755859375,64.69000244140625,64.30999755859375,64.4000015258789,6314100.0 2007-04-17,65.80000305175781,66.01000213623047,64.44000244140625,64.68000030517578,12026600.0 2007-04-18,65.91999816894531,65.9800033569336,65.5199966430664,65.55000305175781,5901300.0 2007-04-19,66.02999877929688,66.02999877929688,65.55000305175781,65.88999938964844,5284200.0 2007-04-20,66.6500015258789,66.81999969482422,66.25,66.25,8037100.0 2007-04-23,66.58999633789062,66.95999908447266,66.55000305175781,66.55999755859375,4419700.0 2007-04-24,66.41000366210938,66.86000061035156,66.12999725341797,66.55999755859375,4577300.0 2007-04-25,66.9800033569336,67.23999786376953,66.30000305175781,66.7699966430664,5911200.0 2007-04-26,66.41000366210938,67.4000015258789,66.30999755859375,67.4000015258789,6385600.0 2007-04-27,66.29000091552734,66.56999969482422,65.77999877929688,65.8499984741211,4524700.0 2007-04-30,66.08999633789062,66.72000122070312,66.06999969482422,66.19000244140625,5503500.0 2007-05-01,66.4000015258789,66.51000213623047,65.97000122070312,66.1500015258789,4108400.0 2007-05-02,67.0199966430664,67.0999984741211,66.51000213623047,66.80000305175781,5458600.0 2007-05-03,67.30999755859375,67.72000122070312,67.05000305175781,67.08000183105469,5184200.0 2007-05-04,67.41999816894531,67.5999984741211,67.22000122070312,67.43000030517578,3246300.0 2007-05-07,67.4800033569336,67.69000244140625,67.30000305175781,67.54000091552734,2398000.0 2007-05-08,67.1500015258789,67.5999984741211,67.0999984741211,67.19999694824219,3268600.0 2007-05-09,67.16999816894531,67.48999786376953,67.04000091552734,67.1500015258789,3391100.0 2007-05-10,66.3499984741211,67.16999816894531,66.31999969482422,67.01000213623047,4311600.0 2007-05-11,66.80000305175781,66.8499984741211,66.19000244140625,66.3499984741211,3675000.0 2007-05-14,66.79000091552734,67.0,66.44999694824219,66.70999908447266,4923000.0 2007-05-15,67.44999694824219,67.58999633789062,66.9000015258789,67.04000091552734,6784700.0 2007-05-16,68.63999938964844,68.80000305175781,67.2699966430664,67.44000244140625,8944800.0 2007-05-17,68.48999786376953,68.70999908447266,68.12999725341797,68.44999694824219,5715700.0 2007-05-18,69.4800033569336,69.63999938964844,68.69000244140625,68.7699966430664,8369100.0 2007-05-21,69.02999877929688,69.41000366210938,68.38999938964844,68.5,7068300.0 2007-05-22,68.66999816894531,69.0,68.37000274658203,68.83000183105469,6329400.0 2007-05-23,68.69000244140625,68.91999816894531,68.54000091552734,68.75,4412100.0 2007-05-24,68.44999694824219,69.05999755859375,68.37000274658203,68.73999786376953,6077800.0 2007-05-25,68.81999969482422,69.0,68.37999725341797,68.37999725341797,4080800.0 2007-05-29,68.4800033569336,69.0,68.33000183105469,68.66000366210938,5001900.0 2007-05-30,68.56999969482422,68.76000213623047,68.05999755859375,68.19999694824219,5645400.0 2007-05-31,68.33000183105469,68.91000366210938,68.26000213623047,68.51000213623047,5697400.0 2007-06-01,68.69999694824219,68.95999908447266,68.3499984741211,68.6500015258789,4965300.0 2007-06-04,68.30999755859375,68.69999694824219,68.0,68.0,3721200.0 2007-06-05,67.62000274658203,68.36000061035156,67.58999633789062,67.7699966430664,5889000.0 2007-06-06,67.05999755859375,67.5,67.0,67.22000122070312,5435400.0 2007-06-07,66.3499984741211,67.16000366210938,66.29000091552734,66.95999908447266,7122300.0 2007-06-08,66.61000061035156,66.63999938964844,65.83000183105469,66.20999908447266,6997000.0 2007-06-11,66.04000091552734,66.61000061035156,65.9800033569336,66.30000305175781,5067400.0 2007-06-12,66.02999877929688,66.63999938964844,65.7699966430664,65.95999908447266,6423100.0 2007-06-13,66.38999938964844,66.41999816894531,65.54000091552734,66.08000183105469,5708300.0 2007-06-14,66.88999938964844,67.08999633789062,66.3499984741211,66.47000122070312,5174500.0 2007-06-15,66.68000030517578,67.76000213623047,66.66000366210938,67.16000366210938,7758200.0 2007-06-18,66.58999633789062,66.9000015258789,66.54000091552734,66.69000244140625,3496500.0 2007-06-19,65.80000305175781,66.38999938964844,65.5199966430664,66.37999725341797,6368000.0 2007-06-20,65.5199966430664,66.41999816894531,65.5199966430664,66.12000274658203,4750000.0 2007-06-21,65.87999725341797,66.06999969482422,65.5,65.5199966430664,4326500.0 2007-06-22,64.86000061035156,65.9800033569336,64.70999908447266,65.58000183105469,7719100.0 2007-06-25,64.6500015258789,65.19999694824219,64.33000183105469,64.69999694824219,5993100.0 2007-06-26,64.66000366210938,65.19999694824219,64.51000213623047,65.0199966430664,7752200.0 2007-06-27,65.16999816894531,65.54000091552734,64.25,64.56999969482422,5194400.0 2007-06-28,65.25,65.70999908447266,64.69999694824219,65.18000030517578,5104800.0 2007-06-29,64.8499984741211,65.61000061035156,64.36000061035156,65.30999755859375,6917900.0 2007-07-02,65.30000305175781,66.0,65.0,65.37999725341797,7159200.0 2007-07-03,65.58999633789062,65.70999908447266,65.04000091552734,65.4800033569336,3470800.0 2007-07-05,65.91000366210938,66.51000213623047,65.68000030517578,65.73999786376953,5679200.0 2007-07-06,66.22000122070312,66.41999816894531,65.6500015258789,65.91999816894531,3851100.0 2007-07-09,66.05000305175781,66.44000244140625,66.0,66.05000305175781,4156600.0 2007-07-10,65.87000274658203,66.55000305175781,65.83999633789062,66.05000305175781,7152600.0 2007-07-11,66.11000061035156,66.20999908447266,65.47000122070312,65.58000183105469,4928700.0 2007-07-12,66.94000244140625,67.0,66.0,66.26000213623047,5630200.0 2007-07-13,66.8499984741211,67.0,66.26000213623047,67.0,4891400.0 2007-07-16,66.98999786376953,67.25,66.55999755859375,66.61000061035156,4474400.0 2007-07-17,66.4000015258789,67.25,66.25,67.12999725341797,24336200.0 2007-07-18,66.12999725341797,66.55000305175781,65.5999984741211,66.2699966430664,7537600.0 2007-07-19,65.47000122070312,66.5199966430664,65.25,66.22000122070312,9939200.0 2007-07-20,64.66999816894531,65.19999694824219,64.25,65.19999694824219,11559400.0 2007-07-23,66.58999633789062,66.87000274658203,64.75,65.0199966430664,10956800.0 2007-07-24,66.26000213623047,66.9000015258789,65.61000061035156,66.0,8252100.0 2007-07-25,68.31999969482422,68.95999908447266,66.81999969482422,66.81999969482422,11364700.0 2007-07-26,66.83999633789062,68.25,66.4000015258789,67.44999694824219,10338300.0 2007-07-27,65.66000366210938,67.27999877929688,65.62999725341797,67.1500015258789,8881700.0 2007-07-30,65.9000015258789,68.9000015258789,65.12999725341797,66.77999877929688,7404700.0 2007-07-31,65.62000274658203,66.5,65.55999755859375,66.05000305175781,6964200.0 2007-08-01,66.43000030517578,66.73999786376953,65.0999984741211,65.11000061035156,6558800.0 2007-08-02,66.80999755859375,67.22000122070312,66.25,66.98999786376953,5264700.0 2007-08-03,66.47000122070312,67.58999633789062,66.43000030517578,66.80999755859375,6114100.0 2007-08-06,68.51000213623047,68.55000305175781,66.75,67.11000061035156,7561300.0 2007-08-07,69.16000366210938,69.83000183105469,67.94999694824219,68.19000244140625,9067700.0 2007-08-08,69.94000244140625,70.16999816894531,68.51000213623047,68.66999816894531,6706800.0 2007-08-09,68.5,70.25,68.5,69.44999694824219,8567200.0 2007-08-10,67.94999694824219,68.62999725341797,67.19999694824219,67.68000030517578,7648500.0 2007-08-13,68.08000183105469,68.66999816894531,67.19999694824219,68.05000305175781,5473000.0 2007-08-14,67.16000366210938,68.55000305175781,66.83000183105469,68.3499984741211,5052700.0 2007-08-15,67.33999633789062,68.5199966430664,66.80000305175781,66.91000366210938,6099700.0 2007-08-16,68.37000274658203,68.56999969482422,66.5,66.51000213623047,9704700.0 2007-08-17,69.37999725341797,69.81999969482422,68.27999877929688,69.68000030517578,8667400.0 2007-08-20,68.61000061035156,69.6500015258789,68.1500015258789,69.19000244140625,4963400.0 2007-08-21,68.44999694824219,68.81999969482422,68.0999984741211,68.30999755859375,4848700.0 2007-08-22,68.80000305175781,68.9000015258789,67.80000305175781,68.62999725341797,7342300.0 2007-08-23,67.91000366210938,69.0199966430664,67.44000244140625,68.87999725341797,6499900.0 2007-08-24,68.22000122070312,68.38999938964844,67.83000183105469,68.06999969482422,3995100.0 2007-08-27,68.0999984741211,68.38999938964844,67.75,67.91000366210938,3175100.0 2007-08-28,67.51000213623047,68.18000030517578,67.33999633789062,68.0,4927800.0 2007-08-29,68.19000244140625,68.29000091552734,67.33999633789062,67.70999908447266,3789000.0 2007-08-30,67.86000061035156,68.26000213623047,67.61000061035156,67.70999908447266,3953200.0 2007-08-31,68.02999877929688,68.7300033569336,67.5,68.2300033569336,6216200.0 2007-09-04,68.61000061035156,68.9000015258789,68.16999816894531,68.33999633789062,4591600.0 2007-09-05,67.94000244140625,68.22000122070312,66.62999725341797,67.81999969482422,4537400.0 2007-09-06,68.55999755859375,69.05000305175781,67.31999969482422,67.63999938964844,4787700.0 2007-09-07,67.9800033569336,68.62000274658203,67.68000030517578,68.0,5439500.0 2007-09-10,68.45999908447266,68.83999633789062,68.0199966430664,68.05000305175781,4644200.0 2007-09-11,69.87000274658203,69.98999786376953,69.0199966430664,69.33999633789062,6585900.0 2007-09-12,69.58000183105469,69.97000122070312,69.37000274658203,69.6500015258789,5477900.0 2007-09-13,69.87999725341797,70.4800033569336,69.5999984741211,69.87000274658203,6851300.0 2007-09-14,69.55999755859375,70.2699966430664,69.4000015258789,69.47000122070312,4850700.0 2007-09-17,69.80000305175781,70.05999755859375,69.12000274658203,69.36000061035156,5095900.0 2007-09-18,70.87999725341797,71.0999984741211,69.70999908447266,70.0,6007600.0 2007-09-19,71.11000061035156,71.3499984741211,70.08000183105469,71.0,6961000.0 2007-09-20,71.02999877929688,71.44999694824219,70.83000183105469,70.9000015258789,5230100.0 2007-09-21,71.44000244140625,71.98999786376953,71.02999877929688,71.45999908447266,7783400.0 2007-09-24,71.25,71.9000015258789,70.94999694824219,71.45999908447266,8124000.0 2007-09-25,71.22000122070312,71.7300033569336,70.75,70.8499984741211,5708000.0 2007-09-26,72.2300033569336,72.54000091552734,71.33000183105469,71.37000274658203,6429300.0 2007-09-27,72.62000274658203,72.8499984741211,72.2300033569336,72.30000305175781,5488400.0 2007-09-28,73.26000213623047,73.29000091552734,72.5,72.62999725341797,6706500.0 2007-10-01,74.01000213623047,74.23999786376953,73.5,73.54000091552734,7216500.0 2007-10-02,73.76000213623047,74.25,73.33999633789062,74.12000274658203,6144100.0 2007-10-03,73.47000122070312,73.69999694824219,73.19999694824219,73.5999984741211,5139100.0 2007-10-04,73.87000274658203,73.87999725341797,73.01000213623047,73.01000213623047,4463700.0 2007-10-05,73.73999786376953,74.19000244140625,73.23999786376953,74.13999938964844,5698200.0 2007-10-08,73.91000366210938,73.94999694824219,73.4000015258789,73.5,2371900.0 2007-10-09,73.20999908447266,73.69000244140625,72.93000030517578,73.4000015258789,7024100.0 2007-10-10,73.5999984741211,74.19000244140625,73.0999984741211,73.45999908447266,5326500.0 2007-10-11,71.7699966430664,74.0999984741211,70.81999969482422,73.80000305175781,12367700.0 2007-10-12,71.77999877929688,72.47000122070312,71.4000015258789,71.73999786376953,5750600.0 2007-10-15,71.3499984741211,71.97000122070312,70.79000091552734,71.6500015258789,7043100.0 2007-10-16,71.87000274658203,72.05000305175781,71.05000305175781,71.05999755859375,5704300.0 2007-10-17,72.11000061035156,72.79000091552734,71.61000061035156,72.0199966430664,4837700.0 2007-10-18,71.87999725341797,72.44000244140625,71.70999908447266,72.06999969482422,3426100.0 2007-10-19,70.4000015258789,71.8499984741211,70.3499984741211,71.5999984741211,7392900.0 2007-10-22,71.16999816894531,71.22000122070312,69.9800033569336,70.02999877929688,5464300.0 2007-10-23,71.52999877929688,71.58000183105469,70.70999908447266,71.2699966430664,4878200.0 2007-10-24,71.80000305175781,71.9000015258789,70.94000244140625,71.18000030517578,5084400.0 2007-10-25,71.9800033569336,72.37000274658203,71.62000274658203,72.0,4707800.0 2007-10-26,72.33999633789062,72.45999908447266,71.5,72.45999908447266,4133300.0 2007-10-29,73.69999694824219,73.87000274658203,72.16999816894531,72.48999786376953,5955000.0 2007-10-30,73.83999633789062,74.31999969482422,73.0999984741211,73.30000305175781,4961900.0 2007-10-31,73.72000122070312,74.30000305175781,72.8499984741211,74.04000091552734,4810900.0 2007-11-01,72.38999938964844,73.9000015258789,72.38999938964844,73.48999786376953,4960600.0 2007-11-02,72.9800033569336,73.62999725341797,72.37000274658203,73.62999725341797,5073000.0 2007-11-05,72.76000213623047,73.55999755859375,72.62000274658203,73.55999755859375,6661600.0 2007-11-06,73.48999786376953,73.88999938964844,72.76000213623047,72.81999969482422,4810600.0 2007-11-07,72.33999633789062,73.31999969482422,72.19000244140625,73.31999969482422,4909100.0 2007-11-08,73.5,73.75,72.0,72.4000015258789,6819000.0 2007-11-09,73.4800033569336,74.2300033569336,72.80999755859375,73.5999984741211,6694900.0 2007-11-12,72.56999969482422,73.69000244140625,72.5,73.19999694824219,4951000.0 2007-11-13,73.33999633789062,73.41999816894531,72.0999984741211,73.19000244140625,5741400.0 2007-11-14,74.05999755859375,74.95999908447266,72.86000061035156,73.9000015258789,6225000.0 2007-11-15,73.58000183105469,74.86000061035156,73.37999725341797,73.91000366210938,5205200.0 2007-11-16,74.1500015258789,74.38999938964844,73.16000366210938,74.20999908447266,6092900.0 2007-11-19,75.08000183105469,75.4000015258789,73.55000305175781,73.83000183105469,7842900.0 2007-11-20,74.83999633789062,75.58000183105469,73.97000122070312,75.0,8165000.0 2007-11-21,75.04000091552734,76.29000091552734,74.41999816894531,74.41999816894531,7706300.0 2007-11-23,75.51000213623047,75.69000244140625,74.76000213623047,75.69000244140625,2283400.0 2007-11-26,74.69000244140625,76.41000366210938,74.51000213623047,75.66000366210938,6032900.0 2007-11-27,75.91999816894531,76.12999725341797,74.44000244140625,75.16000366210938,6342300.0 2007-11-28,77.16000366210938,77.41000366210938,75.47000122070312,76.08999633789062,6729800.0 2007-11-29,76.54000091552734,77.06999969482422,76.08999633789062,77.06999969482422,4523000.0 2007-11-30,77.18000030517578,77.18000030517578,76.04000091552734,76.72000122070312,7287700.0 2007-12-03,76.58000183105469,77.51000213623047,76.37000274658203,77.51000213623047,4424500.0 2007-12-04,76.6500015258789,77.0,76.23999786376953,76.27999877929688,4260500.0 2007-12-05,76.2699966430664,76.79000091552734,75.62000274658203,75.80999755859375,6580300.0 2007-12-06,77.02999877929688,77.16999816894531,76.04000091552734,76.23999786376953,3788500.0 2007-12-07,77.0,77.75,76.91000366210938,77.16999816894531,3359900.0 2007-12-10,77.27999877929688,77.56999969482422,76.91000366210938,77.37000274658203,3942100.0 2007-12-11,76.4800033569336,78.08999633789062,76.33999633789062,77.5,5377900.0 2007-12-12,78.08999633789062,78.56999969482422,77.19999694824219,77.76000213623047,7472100.0 2007-12-13,78.69000244140625,78.77999877929688,77.52999877929688,78.30000305175781,4995600.0 2007-12-14,78.45999908447266,79.0,78.37000274658203,78.58999633789062,6740700.0 2007-12-17,77.37000274658203,78.88999938964844,77.19999694824219,78.88999938964844,5968700.0 2007-12-18,77.0199966430664,78.08000183105469,76.5199966430664,78.08000183105469,7384200.0 2007-12-19,76.79000091552734,77.38999938964844,76.31999969482422,77.19000244140625,5039400.0 2007-12-20,76.48999786376953,77.22000122070312,76.11000061035156,77.19999694824219,4365200.0 2007-12-21,77.3499984741211,77.87999725341797,76.7699966430664,77.81999969482422,7732500.0 2007-12-24,77.70999908447266,78.0,77.01000213623047,77.3499984741211,1444900.0 2007-12-26,77.27999877929688,77.9800033569336,76.91999816894531,77.9800033569336,3244500.0 2007-12-27,76.69999694824219,77.86000061035156,76.58999633789062,77.0,3429200.0 2007-12-28,77.02999877929688,77.31999969482422,76.56999969482422,77.0,2418600.0 2007-12-31,75.9000015258789,76.93000030517578,75.75,76.93000030517578,3707600.0 2008-01-02,75.29000091552734,76.41000366210938,74.70999908447266,76.41000366210938,4899100.0 2008-01-03,75.77999877929688,76.83999633789062,75.29000091552734,75.38999938964844,4728400.0 2008-01-04,75.55000305175781,76.4000015258789,75.29000091552734,75.29000091552734,5493200.0 2008-01-07,77.31999969482422,77.44000244140625,75.69999694824219,75.86000061035156,7584800.0 2008-01-08,77.94000244140625,78.98999786376953,77.16999816894531,77.8499984741211,7153800.0 2008-01-09,78.73999786376953,79.31999969482422,77.9800033569336,78.0,9288800.0 2008-01-10,79.56999969482422,79.79000091552734,78.22000122070312,78.73999786376953,7874900.0 2008-01-11,77.77999877929688,79.16999816894531,76.69000244140625,79.01000213623047,8061200.0 2008-01-14,76.91999816894531,78.38999938964844,76.6500015258789,78.25,7762500.0 2008-01-15,74.83000183105469,76.55000305175781,74.70999908447266,76.0199966430664,9342100.0 2008-01-16,73.54000091552734,74.8499984741211,73.27999877929688,74.3499984741211,9636900.0 2008-01-17,72.0999984741211,73.69999694824219,71.83999633789062,73.69999694824219,10016800.0 2008-01-18,71.45999908447266,73.16000366210938,70.94999694824219,72.54000091552734,8986000.0 2008-01-22,69.44000244140625,70.0,67.37000274658203,68.0,14039600.0 2008-01-23,70.5,70.91999816894531,67.70999908447266,68.51000213623047,12136600.0 2008-01-24,69.7300033569336,70.66999816894531,69.55000305175781,70.29000091552734,8466700.0 2008-01-25,68.91999816894531,70.4800033569336,68.69999694824219,69.87000274658203,8446300.0 2008-01-28,70.2699966430664,70.30999755859375,68.61000061035156,68.94999694824219,6940700.0 2008-01-29,68.62999725341797,70.56999969482422,68.30000305175781,70.26000213623047,9401000.0 2008-01-30,67.38999938964844,68.76000213623047,67.19999694824219,68.12000274658203,8292500.0 2008-01-31,68.05000305175781,68.48999786376953,66.30000305175781,67.1500015258789,13195200.0 2008-02-01,68.83000183105469,69.08000183105469,67.9800033569336,68.33999633789062,7728300.0 2008-02-04,69.22000122070312,69.33999633789062,68.52999877929688,68.8499984741211,5598600.0 2008-02-05,67.94999694824219,68.63999938964844,67.41000366210938,68.13999938964844,8681400.0 2008-02-06,66.7300033569336,68.37999725341797,66.31999969482422,68.37999725341797,14149600.0 2008-02-07,70.41000366210938,70.52999877929688,67.80000305175781,68.69999694824219,15291100.0 2008-02-08,69.80999755859375,70.55999755859375,69.5,70.37999725341797,6044800.0 2008-02-11,70.95999908447266,71.19999694824219,69.30000305175781,69.93000030517578,6934800.0 2008-02-12,71.95999908447266,72.23999786376953,70.95999908447266,71.30999755859375,6635300.0 2008-02-13,71.62999725341797,72.75,71.41999816894531,72.37000274658203,6603300.0 2008-02-14,71.56999969482422,72.13999938964844,71.19999694824219,71.79000091552734,7899600.0 2008-02-15,71.7300033569336,71.7699966430664,71.16999816894531,71.5,5963300.0 2008-02-19,71.13999938964844,72.5,71.08999633789062,72.5,4920800.0 2008-02-20,71.12000274658203,71.95999908447266,70.0999984741211,71.95999908447266,5848300.0 2008-02-21,71.08000183105469,71.68000030517578,70.83000183105469,71.5,5531400.0 2008-02-22,71.37999725341797,71.48999786376953,70.54000091552734,71.38999938964844,4771900.0 2008-02-25,71.58999633789062,71.93000030517578,70.95999908447266,71.33000183105469,4681000.0 2008-02-26,71.33000183105469,71.55999755859375,70.91000366210938,71.11000061035156,4673000.0 2008-02-27,71.19999694824219,71.72000122070312,71.01000213623047,71.01000213623047,4520400.0 2008-02-28,71.05999755859375,71.20999908447266,70.3499984741211,71.20999908447266,4804800.0 2008-02-29,69.55999755859375,70.66999816894531,69.3499984741211,70.41999816894531,5893400.0 2008-03-03,70.16999816894531,70.25,69.16999816894531,69.55000305175781,5024400.0 2008-03-04,70.04000091552734,70.36000061035156,69.31999969482422,69.31999969482422,5965200.0 2008-03-05,70.27999877929688,70.72000122070312,69.0,70.33000183105469,6690200.0 2008-03-06,70.12000274658203,70.9000015258789,69.95999908447266,70.0,6138800.0 2008-03-07,69.58999633789062,70.30999755859375,69.29000091552734,69.83999633789062,7205600.0 2008-03-10,69.0199966430664,69.79000091552734,68.83000183105469,69.79000091552734,4702000.0 2008-03-11,69.94999694824219,70.43000030517578,68.9800033569336,70.43000030517578,7215600.0 2008-03-12,69.55999755859375,70.31999969482422,69.4000015258789,69.97000122070312,6049100.0 2008-03-13,69.23999786376953,69.73999786376953,68.26000213623047,68.62999725341797,6734000.0 2008-03-14,68.44999694824219,69.75,68.02999877929688,69.75,7798000.0 2008-03-17,69.1500015258789,70.05000305175781,67.94999694824219,68.0,9426100.0 2008-03-18,70.0199966430664,70.36000061035156,69.16999816894531,70.31999969482422,7871800.0 2008-03-19,70.18000030517578,71.5,69.7300033569336,70.0,6252600.0 2008-03-20,71.19000244140625,71.41999816894531,70.0,70.5,7360200.0 2008-03-24,71.44999694824219,71.91999816894531,70.86000061035156,71.4000015258789,4580400.0 2008-03-25,71.54000091552734,72.20999908447266,71.19000244140625,71.5,4777300.0 2008-03-26,71.16000366210938,71.75,71.05999755859375,71.30999755859375,3740700.0 2008-03-27,71.19000244140625,71.9000015258789,70.94000244140625,71.44000244140625,5078000.0 2008-03-28,71.55999755859375,72.0,71.4000015258789,71.4000015258789,3770100.0 2008-03-31,72.19999694824219,72.3499984741211,71.27999877929688,71.80000305175781,6499000.0 2008-04-01,72.12999725341797,72.16999816894531,71.04000091552734,71.88999938964844,6937200.0 2008-04-02,71.41999816894531,71.93000030517578,71.23999786376953,71.69999694824219,5123100.0 2008-04-03,71.4000015258789,71.9000015258789,71.05999755859375,71.05999755859375,4699100.0 2008-04-04,71.52999877929688,72.12000274658203,71.30000305175781,71.5,4569600.0 2008-04-07,71.86000061035156,72.05999755859375,71.1500015258789,71.91000366210938,5689100.0 2008-04-08,71.27999877929688,71.69000244140625,71.12999725341797,71.4000015258789,5376700.0 2008-04-09,70.97000122070312,71.33000183105469,70.62000274658203,71.18000030517578,4305200.0 2008-04-10,71.69999694824219,72.08000183105469,70.73999786376953,70.83999633789062,6035600.0 2008-04-11,71.4000015258789,71.83000183105469,71.11000061035156,71.69000244140625,4302000.0 2008-04-14,70.94999694824219,71.87000274658203,70.91999816894531,71.4000015258789,4760600.0 2008-04-15,71.22000122070312,71.45999908447266,70.77999877929688,71.25,3739900.0 2008-04-16,71.11000061035156,71.68000030517578,70.38999938964844,71.68000030517578,7591500.0 2008-04-17,70.7699966430664,71.27999877929688,70.37000274658203,70.7699966430664,4670800.0 2008-04-18,70.5999984741211,71.58999633789062,69.86000061035156,71.55000305175781,8110400.0 2008-04-21,69.9000015258789,70.7699966430664,69.83000183105469,70.08999633789062,5314300.0 2008-04-22,69.0999984741211,69.8499984741211,68.62999725341797,69.73999786376953,7486600.0 2008-04-23,69.19000244140625,69.97000122070312,68.79000091552734,69.0999984741211,7170900.0 2008-04-24,68.0,69.58999633789062,68.0,68.80999755859375,10145400.0 2008-04-25,67.62000274658203,68.3499984741211,67.20999908447266,68.30000305175781,8427200.0 2008-04-28,68.16000366210938,68.69999694824219,67.29000091552734,67.55000305175781,8480400.0 2008-04-29,68.19999694824219,68.5,67.77999877929688,68.20999908447266,4848400.0 2008-04-30,68.52999877929688,69.38999938964844,67.80999755859375,67.80999755859375,6561300.0 2008-05-01,68.5,68.75,68.02999877929688,68.45999908447266,5720900.0 2008-05-02,69.0999984741211,69.81999969482422,68.7699966430664,69.0199966430664,7120600.0 2008-05-05,68.56999969482422,69.72000122070312,68.31999969482422,69.29000091552734,5009700.0 2008-05-06,68.56999969482422,68.72000122070312,67.87000274658203,68.41000366210938,5332800.0 2008-05-07,68.01000213623047,69.12000274658203,67.83999633789062,68.75,6699700.0 2008-05-08,67.54000091552734,68.41999816894531,67.23999786376953,68.4000015258789,6329100.0 2008-05-09,67.51000213623047,67.91000366210938,66.80999755859375,67.76000213623047,5910300.0 2008-05-12,67.3499984741211,67.70999908447266,66.95999908447266,67.55000305175781,5120000.0 2008-05-13,67.25,67.68000030517578,66.8499984741211,67.38999938964844,5474000.0 2008-05-14,67.0999984741211,67.9800033569336,67.04000091552734,67.75,6229800.0 2008-05-15,68.06999969482422,68.33999633789062,67.12000274658203,67.3499984741211,6554900.0 2008-05-16,67.87000274658203,68.44000244140625,67.76000213623047,68.31999969482422,7180400.0 2008-05-19,68.02999877929688,68.12000274658203,67.5,68.08000183105469,5414300.0 2008-05-20,67.45999908447266,67.95999908447266,67.22000122070312,67.56999969482422,6275400.0 2008-05-21,67.2699966430664,68.20999908447266,67.16000366210938,67.26000213623047,6132400.0 2008-05-22,68.37999725341797,68.66999816894531,67.5,67.5,6295400.0 2008-05-23,68.26000213623047,68.37999725341797,67.87999725341797,68.05000305175781,5411500.0 2008-05-27,69.01000213623047,69.0999984741211,68.05000305175781,68.16000366210938,6181400.0 2008-05-28,67.93000030517578,69.0,67.80000305175781,69.0,6476300.0 2008-05-29,68.83000183105469,69.04000091552734,67.93000030517578,67.94000244140625,4940100.0 2008-05-30,68.30000305175781,68.9000015258789,68.02999877929688,68.9000015258789,5569800.0 2008-06-02,67.55000305175781,68.22000122070312,67.06999969482422,68.11000061035156,7186500.0 2008-06-03,67.05000305175781,67.75,66.7300033569336,67.75,6995200.0 2008-06-04,66.66999816894531,67.05000305175781,66.41999816894531,66.7300033569336,5829400.0 2008-06-05,67.29000091552734,67.3499984741211,66.47000122070312,66.93000030517578,5918000.0 2008-06-06,65.5199966430664,67.04000091552734,65.44999694824219,66.87000274658203,9734200.0 2008-06-09,65.37000274658203,65.91999816894531,64.69000244140625,65.91999816894531,9046500.0 2008-06-10,67.58000183105469,68.2699966430664,65.29000091552734,65.29000091552734,10358400.0 2008-06-11,67.48999786376953,68.05000305175781,67.22000122070312,67.3499984741211,7947600.0 2008-06-12,67.94999694824219,68.2300033569336,67.30000305175781,67.83999633789062,6566500.0 2008-06-13,67.54000091552734,68.19999694824219,66.7300033569336,67.95999908447266,8322000.0 2008-06-16,66.04000091552734,67.76000213623047,65.25,67.01000213623047,10057000.0 2008-06-17,65.87000274658203,66.56999969482422,65.54000091552734,66.25,7633100.0 2008-06-18,65.05999755859375,65.83000183105469,65.0199966430664,65.80000305175781,8905200.0 2008-06-19,65.88999938964844,66.2300033569336,64.94999694824219,65.12999725341797,6146200.0 2008-06-20,65.08000183105469,66.11000061035156,64.91000366210938,65.75,10181400.0 2008-06-23,64.62999725341797,65.30999755859375,64.37000274658203,65.2300033569336,5723600.0 2008-06-24,64.0199966430664,64.77999877929688,63.310001373291016,64.5199966430664,6919200.0 2008-06-25,65.5199966430664,65.91999816894531,64.12999725341797,64.12999725341797,8838600.0 2008-06-26,64.7699966430664,65.66999816894531,64.68000030517578,64.68000030517578,8014500.0 2008-06-27,63.93000030517578,65.37000274658203,63.83000183105469,64.95999908447266,9890300.0 2008-06-30,63.59000015258789,64.7699966430664,63.400001525878906,64.31999969482422,9260200.0 2008-07-01,64.4000015258789,64.52999877929688,63.279998779296875,63.279998779296875,9900000.0 2008-07-02,65.76000213623047,65.98999786376953,64.44999694824219,64.51000213623047,9356000.0 2008-07-03,66.7699966430664,66.91000366210938,65.70999908447266,65.70999908447266,5571800.0 2008-07-07,66.62000274658203,67.0,66.08999633789062,66.72000122070312,7867700.0 2008-07-08,65.83000183105469,66.80000305175781,65.58999633789062,66.41000366210938,9145000.0 2008-07-09,65.3499984741211,66.16000366210938,65.08999633789062,65.98999786376953,6353300.0 2008-07-10,65.58999633789062,65.73999786376953,64.7699966430664,65.5,6384100.0 2008-07-11,64.66000366210938,65.3499984741211,63.939998626708984,65.01000213623047,9117700.0 2008-07-14,64.91000366210938,65.5199966430664,64.30999755859375,65.1500015258789,6182300.0 2008-07-15,65.56999969482422,65.8499984741211,64.12999725341797,64.36000061035156,8423500.0 2008-07-16,66.08999633789062,66.12999725341797,65.05000305175781,65.7699966430664,5708600.0 2008-07-17,65.52999877929688,66.48999786376953,64.3499984741211,66.48999786376953,10344500.0 2008-07-18,65.41000366210938,65.73999786376953,64.80999755859375,65.44999694824219,7075900.0 2008-07-21,64.44999694824219,65.80000305175781,64.26000213623047,65.80000305175781,5265100.0 2008-07-22,66.19000244140625,66.36000061035156,64.12000274658203,64.62000274658203,8881400.0 2008-07-23,67.72000122070312,67.86000061035156,65.51000213623047,66.48999786376953,9255900.0 2008-07-24,67.4000015258789,68.0199966430664,66.94000244140625,67.8499984741211,5342500.0 2008-07-25,67.22000122070312,67.94000244140625,66.7300033569336,67.75,9276000.0 2008-07-28,66.70999908447266,67.30000305175781,66.29000091552734,67.20999908447266,4495300.0 2008-07-29,66.9800033569336,67.25,66.54000091552734,66.75,8205700.0 2008-07-30,66.91000366210938,67.62999725341797,66.56999969482422,67.25,7876800.0 2008-07-31,66.55999755859375,67.43000030517578,66.41999816894531,66.80000305175781,7317600.0 2008-08-01,66.62999725341797,67.4000015258789,66.36000061035156,66.81999969482422,7640100.0 2008-08-04,67.66999816894531,67.94999694824219,66.62999725341797,66.70999908447266,9717000.0 2008-08-05,68.5199966430664,68.79000091552734,67.56999969482422,67.9800033569336,12080000.0 2008-08-06,68.54000091552734,68.54000091552734,67.95999908447266,68.45999908447266,5151400.0 2008-08-07,67.94999694824219,68.5,67.80000305175781,68.44999694824219,5769500.0 2008-08-08,69.3499984741211,69.45999908447266,67.8499984741211,67.94000244140625,8564700.0 2008-08-11,69.2699966430664,69.4800033569336,68.76000213623047,69.3499984741211,6004500.0 2008-08-12,69.62000274658203,69.8499984741211,68.94999694824219,69.4000015258789,5342300.0 2008-08-13,69.73999786376953,70.12999725341797,69.20999908447266,69.3499984741211,6085800.0 2008-08-14,69.94000244140625,70.83000183105469,69.12999725341797,69.7699966430664,5605200.0 2008-08-15,70.19999694824219,70.43000030517578,69.7699966430664,70.19999694824219,5637500.0 2008-08-18,69.80999755859375,70.6500015258789,69.55000305175781,70.45999908447266,4405300.0 2008-08-19,70.0999984741211,70.48999786376953,69.2300033569336,69.4000015258789,6164700.0 2008-08-20,69.8499984741211,70.37000274658203,69.4000015258789,70.37000274658203,4082700.0 2008-08-21,69.38999938964844,69.66000366210938,68.6500015258789,69.51000213623047,5647400.0 2008-08-22,69.9000015258789,70.19999694824219,69.38999938964844,69.55999755859375,3392300.0 2008-08-25,69.05000305175781,69.9000015258789,68.75,69.5999984741211,3999000.0 2008-08-26,68.69999694824219,69.30999755859375,68.45999908447266,69.1500015258789,4386200.0 2008-08-27,69.19999694824219,69.20999908447266,68.26000213623047,68.58000183105469,2960100.0 2008-08-28,69.19000244140625,69.45999908447266,68.87999725341797,69.37000274658203,3326100.0 2008-08-29,68.4800033569336,69.4800033569336,68.43000030517578,69.18000030517578,4206100.0 2008-09-02,69.45999908447266,70.55000305175781,68.86000061035156,68.88999938964844,6397600.0 2008-09-03,69.19000244140625,69.30000305175781,68.4800033569336,68.94999694824219,5213300.0 2008-09-04,68.38999938964844,69.83000183105469,68.30000305175781,68.98999786376953,5859800.0 2008-09-05,68.91999816894531,69.1500015258789,68.13999938964844,68.13999938964844,6165000.0 2008-09-08,70.33999633789062,70.52999877929688,69.22000122070312,69.22000122070312,6948600.0 2008-09-09,71.0,71.37999725341797,69.97000122070312,69.97000122070312,11337400.0 2008-09-10,71.83000183105469,71.98999786376953,70.41999816894531,71.26000213623047,10297000.0 2008-09-11,72.62000274658203,72.69000244140625,71.02999877929688,71.52999877929688,8129000.0 2008-09-12,73.1500015258789,73.19999694824219,72.05999755859375,72.22000122070312,6930500.0 2008-09-15,72.3499984741211,73.55999755859375,72.08000183105469,72.08000183105469,9174500.0 2008-09-16,72.9800033569336,73.19999694824219,71.41000366210938,71.41000366210938,11410800.0 2008-09-17,71.68000030517578,73.5,71.52999877929688,72.62999725341797,13533800.0 2008-09-18,73.2300033569336,74.2699966430664,71.52999877929688,71.9800033569336,13124400.0 2008-09-19,73.19000244140625,75.25,72.31999969482422,73.62999725341797,14671500.0 2008-09-22,71.08000183105469,73.19000244140625,70.80999755859375,72.91999816894531,7445600.0 2008-09-23,70.75,72.33000183105469,70.56999969482422,71.13999938964844,7294600.0 2008-09-24,70.0999984741211,71.12000274658203,69.51000213623047,70.36000061035156,9390100.0 2008-09-25,71.30000305175781,71.98999786376953,70.29000091552734,70.41000366210938,6851600.0 2008-09-26,71.70999908447266,72.12999725341797,70.30000305175781,70.30000305175781,6489500.0 2008-09-29,69.66000366210938,72.27999877929688,68.80999755859375,70.83000183105469,11650400.0 2008-09-30,71.2699966430664,71.69000244140625,69.87999725341797,69.87999725341797,10903100.0 2008-10-01,71.63999938964844,72.16999816894531,70.66000366210938,70.66000366210938,7986600.0 2008-10-02,70.91000366210938,72.23999786376953,70.7699966430664,71.18000030517578,10862600.0 2008-10-03,69.0,71.5999984741211,68.66000366210938,71.56999969482422,10360800.0 2008-10-06,66.63999938964844,69.2699966430664,64.75,67.62000274658203,15854700.0 2008-10-07,65.12000274658203,67.8499984741211,64.69000244140625,67.25,12900400.0 2008-10-08,63.61000061035156,65.77999877929688,62.77000045776367,64.3499984741211,12963300.0 2008-10-09,59.52000045776367,64.44999694824219,59.5099983215332,63.7599983215332,15361400.0 2008-10-10,57.79999923706055,62.779998779296875,53.209999084472656,57.68000030517578,21549700.0 2008-10-13,61.77000045776367,62.2400016784668,58.54999923706055,59.33000183105469,13334500.0 2008-10-14,54.400001525878906,58.70000076293945,53.2599983215332,56.279998779296875,34963700.0 2008-10-15,51.25,54.720001220703125,50.650001525878906,54.150001525878906,22994100.0 2008-10-16,53.08000183105469,53.25,50.65999984741211,51.38999938964844,19697100.0 2008-10-17,53.880001068115234,55.47999954223633,51.75,51.869998931884766,14242400.0 2008-10-20,56.7599983215332,56.7599983215332,53.849998474121094,54.540000915527344,13080400.0 2008-10-21,55.0,56.630001068115234,54.70000076293945,55.9900016784668,9079800.0 2008-10-22,53.63999938964844,54.86000061035156,52.38999938964844,53.9900016784668,9405500.0 2008-10-23,53.47999954223633,54.619998931884766,51.060001373291016,53.72999954223633,11878400.0 2008-10-24,51.7599983215332,53.0099983215332,50.40999984741211,50.5099983215332,10365200.0 2008-10-27,51.4900016784668,53.77000045776367,50.720001220703125,52.18000030517578,9168600.0 2008-10-28,55.83000183105469,56.5,52.15999984741211,52.650001525878906,12930100.0 2008-10-29,55.0,57.47999954223633,54.220001220703125,55.86000061035156,9255900.0 2008-10-30,57.08000183105469,57.68000030517578,55.81999969482422,56.220001220703125,10030900.0 2008-10-31,57.0099983215332,57.9900016784668,56.25,57.0,9416200.0 2008-11-03,57.470001220703125,57.86000061035156,56.5,56.970001220703125,5567000.0 2008-11-04,58.34000015258789,59.22999954223633,57.7400016784668,58.4900016784668,6680000.0 2008-11-05,57.0099983215332,59.04999923706055,56.650001525878906,58.529998779296875,8610400.0 2008-11-06,54.849998474121094,57.400001525878906,54.099998474121094,56.41999816894531,10154600.0 2008-11-07,55.36000061035156,56.16999816894531,54.2400016784668,55.29999923706055,9906900.0 2008-11-10,54.61000061035156,56.38999938964844,53.75,56.380001068115234,7633300.0 2008-11-11,55.08000183105469,56.119998931884766,53.470001220703125,54.61000061035156,7532200.0 2008-11-12,53.099998474121094,55.060001373291016,52.91999816894531,54.119998931884766,7447800.0 2008-11-13,55.59000015258789,55.689998626708984,52.0099983215332,53.279998779296875,10991600.0 2008-11-14,53.52000045776367,56.130001068115234,52.11000061035156,54.779998779296875,9990700.0 2008-11-17,52.970001220703125,54.790000915527344,52.599998474121094,53.470001220703125,8527600.0 2008-11-18,53.13999938964844,53.880001068115234,51.11000061035156,52.02000045776367,13268800.0 2008-11-19,52.099998474121094,54.400001525878906,51.79999923706055,52.810001373291016,11360000.0 2008-11-20,50.290000915527344,53.95000076293945,50.0,51.59000015258789,13542800.0 2008-11-21,54.59000015258789,54.779998779296875,49.7400016784668,51.2400016784668,17891200.0 2008-11-24,55.65999984741211,55.9900016784668,52.91999816894531,54.900001525878906,14416500.0 2008-11-25,54.0,56.86000061035156,52.63999938964844,55.709999084472656,11302400.0 2008-11-26,54.93000030517578,55.029998779296875,52.529998779296875,53.880001068115234,8115500.0 2008-11-28,56.70000076293945,56.810001373291016,55.0099983215332,55.18000030517578,3526300.0 2008-12-01,53.63999938964844,56.400001525878906,53.540000915527344,55.560001373291016,7918200.0 2008-12-02,54.45000076293945,54.84000015258789,53.11000061035156,54.5099983215332,7039200.0 2008-12-03,54.08000183105469,54.22999954223633,52.47999954223633,53.4900016784668,10379100.0 2008-12-04,52.33000183105469,54.5099983215332,51.81999969482422,53.65999984741211,7775200.0 2008-12-05,53.369998931884766,54.5099983215332,51.369998931884766,52.40999984741211,9936200.0 2008-12-08,53.599998474121094,54.5,52.86000061035156,54.38999938964844,9974200.0 2008-12-09,52.27000045776367,53.630001068115234,51.959999084472656,53.41999816894531,7472100.0 2008-12-10,53.0099983215332,53.470001220703125,52.27000045776367,52.619998931884766,5651200.0 2008-12-11,52.709999084472656,54.0,52.43000030517578,53.0,5699500.0 2008-12-12,52.029998779296875,52.34000015258789,51.0099983215332,51.54999923706055,6984400.0 2008-12-15,52.41999816894531,52.869998931884766,51.119998931884766,52.40999984741211,6148700.0 2008-12-16,54.209999084472656,54.41999816894531,52.5099983215332,52.90999984741211,9408900.0 2008-12-17,54.33000183105469,54.90999984741211,53.2599983215332,53.77000045776367,8002500.0 2008-12-18,54.709999084472656,55.380001068115234,54.380001068115234,54.619998931884766,10270600.0 2008-12-19,54.09000015258789,55.4900016784668,53.83000183105469,54.84000015258789,11422100.0 2008-12-22,53.75,54.849998474121094,52.959999084472656,54.279998779296875,5738700.0 2008-12-23,54.16999816894531,55.2400016784668,53.65999984741211,53.77000045776367,6249900.0 2008-12-24,54.540000915527344,54.84000015258789,54.06999969482422,54.25,2051200.0 2008-12-26,54.560001373291016,55.119998931884766,54.27000045776367,54.689998626708984,2855000.0 2008-12-29,54.06999969482422,55.06999969482422,53.41999816894531,54.810001373291016,4708600.0 2008-12-30,54.880001068115234,55.02000045776367,54.09000015258789,54.11000061035156,5010600.0 2008-12-31,54.77000045776367,55.56999969482422,54.61000061035156,55.029998779296875,5024400.0 2009-01-02,55.970001220703125,56.13999938964844,54.720001220703125,54.93000030517578,5182400.0 2009-01-05,55.599998474121094,55.900001525878906,55.099998474121094,55.81999969482422,7122000.0 2009-01-06,55.70000076293945,56.93000030517578,55.0,55.93000030517578,8081600.0 2009-01-07,53.88999938964844,55.34000015258789,53.68000030517578,55.34000015258789,7364600.0 2009-01-08,53.25,54.06999969482422,52.79999923706055,53.79999923706055,8210400.0 2009-01-09,52.56999969482422,53.79999923706055,52.400001525878906,53.470001220703125,6910700.0 2009-01-12,51.38999938964844,52.65999984741211,51.06999969482422,52.65999984741211,9240700.0 2009-01-13,52.22999954223633,52.459999084472656,51.20000076293945,51.38999938964844,9295800.0 2009-01-14,51.099998474121094,51.91999816894531,50.33000183105469,51.900001525878906,8619000.0 2009-01-15,50.529998779296875,51.099998474121094,43.779998779296875,51.04999923706055,8860900.0 2009-01-16,51.369998931884766,51.689998626708984,50.7599983215332,50.810001373291016,8964200.0 2009-01-20,50.43000030517578,52.09000015258789,50.33000183105469,51.58000183105469,8057700.0 2009-01-21,50.439998626708984,51.04999923706055,49.619998931884766,51.04999923706055,8982200.0 2009-01-22,50.349998474121094,50.560001373291016,49.2400016784668,49.81999969482422,8916100.0 2009-01-23,50.619998931884766,50.72999954223633,49.099998474121094,49.400001525878906,7818700.0 2009-01-26,51.41999816894531,51.599998474121094,50.0,50.790000915527344,7619600.0 2009-01-27,51.63999938964844,52.279998779296875,51.38999938964844,51.560001373291016,6763800.0 2009-01-28,52.040000915527344,52.25,51.36000061035156,51.849998474121094,5803800.0 2009-01-29,51.68000030517578,52.400001525878906,51.41999816894531,51.849998474121094,5372400.0 2009-01-30,50.22999954223633,51.880001068115234,49.97999954223633,51.5,7582400.0 2009-02-02,50.130001068115234,50.400001525878906,49.040000915527344,49.7599983215332,5659900.0 2009-02-03,51.52000045776367,51.7400016784668,49.77000045776367,50.52000045776367,5319100.0 2009-02-04,51.4900016784668,52.220001220703125,51.0,51.540000915527344,6898600.0 2009-02-05,52.349998474121094,52.66999816894531,50.59000015258789,50.86000061035156,9224600.0 2009-02-06,53.529998779296875,53.63999938964844,52.150001525878906,52.279998779296875,6908800.0 2009-02-09,51.43000030517578,53.2599983215332,50.779998779296875,53.2599983215332,9006100.0 2009-02-10,49.529998779296875,51.43000030517578,49.220001220703125,50.91999816894531,10779800.0 2009-02-11,50.61000061035156,50.91999816894531,49.58000183105469,50.13999938964844,5917500.0 2009-02-12,52.0,52.16999816894531,50.0,50.5099983215332,10423700.0 2009-02-13,52.56999969482422,53.459999084472656,51.08000183105469,52.06999969482422,11981300.0 2009-02-17,51.81999969482422,52.11000061035156,50.5,51.45000076293945,12454400.0 2009-02-18,51.529998779296875,52.27000045776367,51.130001068115234,52.27000045776367,6145400.0 2009-02-19,52.20000076293945,52.54999923706055,51.0,51.27000045776367,6862800.0 2009-02-20,51.45000076293945,52.04999923706055,50.970001220703125,51.529998779296875,9897500.0 2009-02-23,50.15999984741211,51.849998474121094,50.029998779296875,51.459999084472656,6899600.0 2009-02-24,51.68000030517578,51.83000183105469,50.11000061035156,50.880001068115234,8221100.0 2009-02-25,50.720001220703125,51.849998474121094,50.52000045776367,51.52000045776367,7180000.0 2009-02-26,49.41999816894531,51.36000061035156,49.33000183105469,51.130001068115234,7448800.0 2009-02-27,48.13999938964844,49.630001068115234,48.13999938964844,49.150001525878906,9237600.0 2009-03-02,46.849998474121094,47.939998626708984,46.7599983215332,47.310001373291016,8637300.0 2009-03-03,48.470001220703125,49.04999923706055,47.279998779296875,47.75,14962400.0 2009-03-04,47.599998474121094,48.939998626708984,47.0,48.75,10631500.0 2009-03-05,45.970001220703125,47.11000061035156,45.38999938964844,46.97999954223633,11778600.0 2009-03-06,47.099998474121094,47.25,45.97999954223633,46.06999969482422,10849400.0 2009-03-09,45.810001373291016,47.18000030517578,45.630001068115234,46.599998474121094,7985900.0 2009-03-10,46.599998474121094,46.66999816894531,45.849998474121094,46.099998474121094,9347300.0 2009-03-11,47.41999816894531,47.63999938964844,46.560001373291016,46.689998626708984,8048400.0 2009-03-12,48.290000915527344,48.40999984741211,47.06999969482422,47.279998779296875,8257800.0 2009-03-13,48.619998931884766,48.810001373291016,47.93000030517578,48.58000183105469,7977300.0 2009-03-16,48.72999954223633,49.779998779296875,48.65999984741211,48.90999984741211,7482300.0 2009-03-17,49.25,49.27000045776367,48.02000045776367,48.720001220703125,6697400.0 2009-03-18,49.470001220703125,49.90999984741211,48.209999084472656,48.209999084472656,9202800.0 2009-03-19,48.9900016784668,49.88999938964844,48.70000076293945,49.869998931884766,10284100.0 2009-03-20,50.02000045776367,50.40999984741211,49.2400016784668,49.2400016784668,13268800.0 2009-03-23,51.630001068115234,51.630001068115234,50.22999954223633,50.33000183105469,7535800.0 2009-03-24,51.529998779296875,51.959999084472656,51.119998931884766,51.16999816894531,5903300.0 2009-03-25,52.470001220703125,52.790000915527344,51.66999816894531,52.209999084472656,8705500.0 2009-03-26,53.15999984741211,53.20000076293945,52.0,52.970001220703125,7122900.0 2009-03-27,52.38999938964844,53.099998474121094,52.119998931884766,52.63999938964844,5875700.0 2009-03-30,51.790000915527344,52.619998931884766,51.279998779296875,52.060001373291016,7584800.0 2009-03-31,51.47999954223633,52.5,51.47999954223633,52.2599983215332,9179900.0 2009-04-01,52.220001220703125,52.43000030517578,51.0,51.0099983215332,7010900.0 2009-04-02,52.86000061035156,53.529998779296875,52.5099983215332,52.93000030517578,7436500.0 2009-04-03,52.689998626708984,53.369998931884766,52.25,53.0,5591400.0 2009-04-06,52.66999816894531,53.040000915527344,52.25,52.540000915527344,4506700.0 2009-04-07,52.25,52.63999938964844,52.029998779296875,52.560001373291016,5547000.0 2009-04-08,52.279998779296875,52.529998779296875,51.849998474121094,52.2599983215332,4920600.0 2009-04-09,52.099998474121094,53.09000015258789,51.86000061035156,52.349998474121094,7165400.0 2009-04-13,51.4900016784668,56.95000076293945,51.290000915527344,52.02000045776367,5863200.0 2009-04-14,50.560001373291016,51.34000015258789,50.279998779296875,51.13999938964844,7731600.0 2009-04-15,52.040000915527344,52.099998474121094,50.2400016784668,50.2400016784668,6727800.0 2009-04-16,51.959999084472656,52.2400016784668,51.15999984741211,52.2400016784668,6115800.0 2009-04-17,52.130001068115234,52.470001220703125,51.70000076293945,52.0,8820400.0 2009-04-20,49.86000061035156,51.59000015258789,49.52000045776367,51.31999969482422,18459600.0 2009-04-21,49.349998474121094,50.54999923706055,48.5,50.16999816894531,13960700.0 2009-04-22,47.97999954223633,50.20000076293945,47.880001068115234,49.86000061035156,20499500.0 2009-04-23,47.88999938964844,48.459999084472656,47.5,48.400001525878906,12256700.0 2009-04-24,48.52000045776367,48.91999816894531,47.93000030517578,48.310001373291016,11306900.0 2009-04-27,49.11000061035156,49.5,48.16999816894531,48.279998779296875,9540400.0 2009-04-28,50.040000915527344,50.27000045776367,48.709999084472656,48.709999084472656,11569100.0 2009-04-29,50.45000076293945,51.220001220703125,50.15999984741211,50.15999984741211,15118800.0 2009-04-30,49.7599983215332,51.0,49.52000045776367,50.90999984741211,10978300.0 2009-05-01,49.790000915527344,49.88999938964844,48.83000183105469,49.7599983215332,7617400.0 2009-05-04,49.099998474121094,50.16999816894531,48.869998931884766,50.16999816894531,13087000.0 2009-05-05,49.72999954223633,49.95000076293945,49.119998931884766,49.130001068115234,11609800.0 2009-05-06,49.720001220703125,50.29999923706055,49.189998626708984,50.29999923706055,7561900.0 2009-05-07,49.4900016784668,50.060001373291016,49.2400016784668,49.86000061035156,13254900.0 2009-05-08,49.75,49.939998626708984,49.09000015258789,49.880001068115234,10686200.0 2009-05-11,49.58000183105469,50.040000915527344,49.279998779296875,49.54999923706055,8192800.0 2009-05-12,49.27000045776367,49.79999923706055,48.81999969482422,49.720001220703125,15410500.0 2009-05-13,49.65999984741211,49.880001068115234,49.13999938964844,49.20000076293945,11299700.0 2009-05-14,50.869998931884766,51.15999984741211,49.5099983215332,49.70000076293945,10200100.0 2009-05-15,50.31999969482422,50.81999969482422,50.029998779296875,50.529998779296875,8205900.0 2009-05-18,51.16999816894531,51.22999954223633,50.349998474121094,50.619998931884766,6461700.0 2009-05-19,51.61000061035156,52.099998474121094,51.099998474121094,51.290000915527344,7584800.0 2009-05-20,52.060001373291016,52.5,51.540000915527344,51.869998931884766,8536000.0 2009-05-21,51.4900016784668,51.869998931884766,50.9900016784668,51.63999938964844,6096200.0 2009-05-22,51.56999969482422,51.95000076293945,51.20000076293945,51.58000183105469,4565800.0 2009-05-26,51.279998779296875,51.689998626708984,50.90999984741211,51.0099983215332,8835100.0 2009-05-27,50.0099983215332,51.5,49.81999969482422,51.380001068115234,8811400.0 2009-05-28,51.02000045776367,51.29999923706055,50.15999984741211,50.25,7960400.0 2009-05-29,52.04999923706055,52.13999938964844,50.849998474121094,51.060001373291016,9341500.0 2009-06-01,53.130001068115234,53.38999938964844,52.25,52.27000045776367,8262500.0 2009-06-02,55.369998931884766,55.72999954223633,53.150001525878906,53.470001220703125,13707800.0 2009-06-03,54.27000045776367,54.900001525878906,53.88999938964844,54.900001525878906,11515700.0 2009-06-04,54.81999969482422,54.900001525878906,53.79999923706055,54.27000045776367,12602700.0 2009-06-05,54.880001068115234,55.4900016784668,54.5,55.369998931884766,10394100.0 2009-06-08,54.150001525878906,54.9900016784668,53.54999923706055,54.68000030517578,6846900.0 2009-06-09,53.47999954223633,54.34000015258789,53.209999084472656,54.209999084472656,8065100.0 2009-06-10,53.36000061035156,54.11000061035156,52.9900016784668,53.72999954223633,6291700.0 2009-06-11,52.970001220703125,53.97999954223633,52.93000030517578,53.189998626708984,8817200.0 2009-06-12,53.650001525878906,53.849998474121094,52.599998474121094,52.849998474121094,5958400.0 2009-06-15,52.880001068115234,53.540000915527344,52.779998779296875,53.45000076293945,6089700.0 2009-06-16,52.34000015258789,53.29999923706055,52.20000076293945,53.060001373291016,6477900.0 2009-06-17,52.970001220703125,53.83000183105469,52.11000061035156,52.310001373291016,9395200.0 2009-06-18,54.4900016784668,54.72999954223633,52.880001068115234,53.130001068115234,7047100.0 2009-06-19,53.90999984741211,55.04999923706055,53.689998626708984,54.7400016784668,9530500.0 2009-06-22,53.4900016784668,53.88999938964844,53.18000030517578,53.63999938964844,5314100.0 2009-06-23,53.0099983215332,53.84000015258789,52.79999923706055,53.75,6528600.0 2009-06-24,53.04999923706055,53.83000183105469,52.70000076293945,53.33000183105469,4730800.0 2009-06-25,53.9900016784668,54.380001068115234,52.560001373291016,52.88999938964844,8050400.0 2009-06-26,54.70000076293945,54.900001525878906,53.5,53.720001220703125,8836600.0 2009-06-29,54.84000015258789,55.5,54.61000061035156,55.33000183105469,6368100.0 2009-06-30,54.959999084472656,55.45000076293945,54.720001220703125,54.939998626708984,8815400.0 2009-07-01,56.52000045776367,56.689998626708984,55.119998931884766,55.119998931884766,9715200.0 2009-07-02,56.349998474121094,56.81999969482422,55.77000045776367,56.029998779296875,8161900.0 2009-07-06,57.130001068115234,57.16999816894531,56.08000183105469,56.27000045776367,8886600.0 2009-07-07,56.0,57.459999084472656,55.91999816894531,57.06999969482422,11953500.0 2009-07-08,54.849998474121094,56.130001068115234,54.52000045776367,56.09000015258789,12094700.0 2009-07-09,54.68000030517578,55.34000015258789,54.400001525878906,55.11000061035156,7263600.0 2009-07-10,54.709999084472656,54.880001068115234,54.29999923706055,54.36000061035156,5945700.0 2009-07-13,55.66999816894531,55.86000061035156,54.619998931884766,54.75,8829400.0 2009-07-14,56.09000015258789,56.119998931884766,55.380001068115234,55.630001068115234,4569900.0 2009-07-15,57.279998779296875,57.310001373291016,56.29999923706055,56.540000915527344,7676100.0 2009-07-16,57.2599983215332,57.70000076293945,56.83000183105469,57.0,6302300.0 2009-07-17,56.65999984741211,57.2599983215332,56.459999084472656,56.93000030517578,6188100.0 2009-07-20,56.08000183105469,56.88999938964844,55.36000061035156,56.849998474121094,7828900.0 2009-07-21,56.400001525878906,56.689998626708984,55.45000076293945,56.4900016784668,6075100.0 2009-07-22,55.88999938964844,56.400001525878906,55.369998931884766,56.220001220703125,7498900.0 2009-07-23,56.5,56.84000015258789,55.619998931884766,56.0099983215332,8862400.0 2009-07-24,56.40999984741211,56.7599983215332,55.720001220703125,56.56999969482422,6741600.0 2009-07-27,56.34000015258789,56.720001220703125,55.970001220703125,56.29999923706055,5825000.0 2009-07-28,55.970001220703125,56.65999984741211,55.70000076293945,56.04999923706055,7151400.0 2009-07-29,56.33000183105469,56.400001525878906,55.75,55.77000045776367,5395800.0 2009-07-30,56.599998474121094,57.630001068115234,56.540000915527344,56.72999954223633,6718600.0 2009-07-31,56.75,57.290000915527344,56.47999954223633,56.650001525878906,6003000.0 2009-08-03,56.20000076293945,56.97999954223633,55.959999084472656,56.97999954223633,6493600.0 2009-08-04,59.060001373291016,59.63999938964844,57.5,58.02000045776367,27850100.0 2009-08-05,58.38999938964844,59.5,58.290000915527344,59.18000030517578,10093500.0 2009-08-06,57.83000183105469,58.810001373291016,57.689998626708984,58.61000061035156,7550400.0 2009-08-07,57.7400016784668,58.209999084472656,57.54999923706055,58.099998474121094,6869400.0 2009-08-10,57.40999984741211,57.790000915527344,56.939998626708984,57.790000915527344,8127700.0 2009-08-11,56.90999984741211,57.54999923706055,56.88999938964844,57.16999816894531,6785300.0 2009-08-12,56.68000030517578,57.54999923706055,56.34000015258789,56.779998779296875,6911300.0 2009-08-13,56.4900016784668,56.90999984741211,56.029998779296875,56.849998474121094,7187200.0 2009-08-14,56.560001373291016,57.060001373291016,56.08000183105469,56.5,6395100.0 2009-08-17,56.18000030517578,56.779998779296875,55.86000061035156,56.400001525878906,5760100.0 2009-08-18,56.2400016784668,56.7599983215332,55.91999816894531,56.220001220703125,9730700.0 2009-08-19,56.45000076293945,56.709999084472656,56.0,56.220001220703125,5845000.0 2009-08-20,56.84000015258789,57.15999984741211,56.20000076293945,56.29999923706055,6064000.0 2009-08-21,57.4900016784668,57.72999954223633,56.79999923706055,57.06999969482422,8890100.0 2009-08-24,57.45000076293945,57.779998779296875,57.060001373291016,57.689998626708984,5690000.0 2009-08-25,57.290000915527344,57.79999923706055,57.06999969482422,57.349998474121094,5822700.0 2009-08-26,57.880001068115234,58.189998626708984,57.130001068115234,57.349998474121094,7396800.0 2009-08-27,57.7599983215332,58.099998474121094,57.5,57.59000015258789,5854300.0 2009-08-28,56.7599983215332,58.0,56.61000061035156,57.959999084472656,6603800.0 2009-08-31,56.66999816894531,56.97999954223633,56.380001068115234,56.560001373291016,5522400.0 2009-09-01,56.25,57.29999923706055,55.93000030517578,56.599998474121094,7964700.0 2009-09-02,56.349998474121094,56.619998931884766,55.689998626708984,55.9900016784668,8902900.0 2009-09-03,56.63999938964844,56.79999923706055,56.0,56.540000915527344,7820200.0 2009-09-04,57.540000915527344,57.70000076293945,56.33000183105469,56.45000076293945,8841700.0 2009-09-08,58.279998779296875,58.34000015258789,57.33000183105469,57.65999984741211,13031000.0 2009-09-09,58.040000915527344,58.34000015258789,57.86000061035156,58.34000015258789,10094900.0 2009-09-10,57.86000061035156,58.04999923706055,57.540000915527344,57.91999816894531,7601400.0 2009-09-11,58.810001373291016,58.91999816894531,57.7400016784668,58.04999923706055,8195300.0 2009-09-14,58.70000076293945,58.88999938964844,58.209999084472656,58.4900016784668,5949000.0 2009-09-15,58.290000915527344,58.7400016784668,57.90999984741211,58.7400016784668,6339500.0 2009-09-16,58.34000015258789,58.470001220703125,57.66999816894531,58.34000015258789,5747600.0 2009-09-17,58.79999923706055,58.9900016784668,58.220001220703125,58.349998474121094,7034500.0 2009-09-18,59.86000061035156,60.0,58.959999084472656,59.040000915527344,14645500.0 2009-09-21,59.02000045776367,59.65999984741211,58.810001373291016,59.52000045776367,7785600.0 2009-09-22,58.58000183105469,59.20000076293945,58.29999923706055,59.099998474121094,6801900.0 2009-09-23,58.470001220703125,59.08000183105469,58.34000015258789,58.689998626708984,6122400.0 2009-09-24,58.540000915527344,58.81999969482422,58.2400016784668,58.56999969482422,6157700.0 2009-09-25,58.68000030517578,59.130001068115234,58.31999969482422,58.5,6758800.0 2009-09-28,59.029998779296875,59.4900016784668,58.619998931884766,58.95000076293945,4085900.0 2009-09-29,58.5099983215332,59.310001373291016,58.0,59.099998474121094,7086400.0 2009-09-30,58.65999984741211,58.86000061035156,58.0099983215332,58.7400016784668,8898400.0 2009-10-01,58.459999084472656,58.9900016784668,58.27000045776367,58.70000076293945,9010200.0 2009-10-02,60.900001525878906,61.2400016784668,58.93000030517578,59.119998931884766,17530200.0 2009-10-05,60.849998474121094,61.2400016784668,60.13999938964844,60.83000183105469,7892000.0 2009-10-06,60.869998931884766,61.27000045776367,60.41999816894531,61.04999923706055,8128900.0 2009-10-07,61.16999816894531,61.380001068115234,60.45000076293945,60.849998474121094,6441900.0 2009-10-08,60.38999938964844,61.2400016784668,59.79999923706055,61.2400016784668,17263400.0 2009-10-09,60.59000015258789,60.70000076293945,59.810001373291016,60.380001068115234,6360200.0 2009-10-12,60.91999816894531,61.36000061035156,60.25,60.43000030517578,6178100.0 2009-10-13,60.599998474121094,61.0,60.52000045776367,60.880001068115234,7502000.0 2009-10-14,61.619998931884766,61.68000030517578,60.70000076293945,60.939998626708984,8462200.0 2009-10-15,62.68000030517578,62.75,61.38999938964844,61.56999969482422,10518600.0 2009-10-16,62.290000915527344,62.68000030517578,62.11000061035156,62.470001220703125,6588400.0 2009-10-19,62.04999923706055,62.56999969482422,61.900001525878906,62.279998779296875,5557300.0 2009-10-20,61.58000183105469,62.04999923706055,61.119998931884766,62.0,8068000.0 2009-10-21,61.84000015258789,62.34000015258789,61.22999954223633,61.380001068115234,7445000.0 2009-10-22,61.5,61.900001525878906,60.869998931884766,61.900001525878906,5428100.0 2009-10-23,61.029998779296875,61.66999816894531,60.58000183105469,61.40999984741211,6505200.0 2009-10-26,60.470001220703125,61.5,60.209999084472656,61.13999938964844,5113000.0 2009-10-27,61.0,61.349998474121094,60.099998474121094,60.63999938964844,7262900.0 2009-10-28,60.9900016784668,61.52000045776367,60.75,60.880001068115234,6321900.0 2009-10-29,61.38999938964844,61.459999084472656,60.56999969482422,61.0099983215332,5245300.0 2009-10-30,60.54999923706055,61.63999938964844,60.369998931884766,61.349998474121094,7794100.0 2009-11-02,60.599998474121094,61.06999969482422,60.15999984741211,60.790000915527344,6618800.0 2009-11-03,60.060001373291016,60.38999938964844,59.619998931884766,60.290000915527344,5797000.0 2009-11-04,60.380001068115234,60.959999084472656,59.790000915527344,60.15999984741211,5552100.0 2009-11-05,61.22999954223633,61.40999984741211,60.41999816894531,60.439998626708984,5578500.0 2009-11-06,61.7599983215332,61.7599983215332,60.790000915527344,60.9900016784668,4831000.0 2009-11-09,62.279998779296875,62.31999969482422,61.43000030517578,61.810001373291016,6921800.0 2009-11-10,62.08000183105469,62.939998626708984,61.93000030517578,62.16999816894531,7094100.0 2009-11-11,62.599998474121094,62.68000030517578,62.08000183105469,62.34000015258789,4714300.0 2009-11-12,61.27000045776367,62.75,61.099998474121094,62.4900016784668,8474900.0 2009-11-13,61.939998626708984,62.130001068115234,61.349998474121094,61.630001068115234,6411100.0 2009-11-16,62.43000030517578,62.4900016784668,61.939998626708984,62.209999084472656,4966800.0 2009-11-17,62.599998474121094,62.630001068115234,62.029998779296875,62.41999816894531,4362400.0 2009-11-18,62.29999923706055,62.5099983215332,61.810001373291016,62.439998626708984,3952300.0 2009-11-19,61.880001068115234,62.099998474121094,61.349998474121094,62.099998474121094,4390400.0 2009-11-20,62.08000183105469,62.310001373291016,61.43000030517578,61.66999816894531,5314600.0 2009-11-23,62.4900016784668,62.9900016784668,62.2599983215332,62.459999084472656,5009400.0 2009-11-24,62.5,62.650001525878906,62.130001068115234,62.619998931884766,4139700.0 2009-11-25,63.189998626708984,63.27000045776367,62.4900016784668,62.529998779296875,4672600.0 2009-11-27,62.29999923706055,62.54999923706055,61.75,62.2400016784668,3416000.0 2009-11-30,62.220001220703125,62.83000183105469,62.150001525878906,62.63999938964844,7252700.0 2009-12-01,63.869998931884766,63.93000030517578,62.4900016784668,62.68000030517578,6887700.0 2009-12-02,63.650001525878906,63.7400016784668,63.16999816894531,63.5,6195800.0 2009-12-03,62.7599983215332,63.59000015258789,62.66999816894531,63.58000183105469,6406200.0 2009-12-04,63.849998474121094,64.0,63.08000183105469,63.18000030517578,8907000.0 2009-12-07,64.2300033569336,64.4800033569336,63.560001373291016,63.70000076293945,6259700.0 2009-12-08,63.47999954223633,64.08999633789062,63.150001525878906,64.08999633789062,6161600.0 2009-12-09,61.79999923706055,62.38999938964844,60.7599983215332,62.08000183105469,20222300.0 2009-12-10,61.84000015258789,62.630001068115234,61.66999816894531,62.150001525878906,8512500.0 2009-12-11,61.27000045776367,62.380001068115234,61.18000030517578,61.849998474121094,8249600.0 2009-12-14,60.97999954223633,61.77000045776367,60.86000061035156,61.70000076293945,7437800.0 2009-12-15,60.9900016784668,61.38999938964844,60.400001525878906,61.0099983215332,7656600.0 2009-12-16,60.68000030517578,61.689998626708984,60.619998931884766,61.18000030517578,8127400.0 2009-12-17,60.040000915527344,60.63999938964844,60.040000915527344,60.63999938964844,8336100.0 2009-12-18,59.47999954223633,59.91999816894531,58.77000045776367,59.91999816894531,18604200.0 2009-12-21,60.47999954223633,60.72999954223633,59.599998474121094,59.720001220703125,7973000.0 2009-12-22,60.630001068115234,60.790000915527344,60.25,60.56999969482422,6026000.0 2009-12-23,60.68000030517578,60.869998931884766,60.25,60.869998931884766,3829000.0 2009-12-24,60.959999084472656,60.959999084472656,60.400001525878906,60.65999984741211,1502900.0 2009-12-28,61.15999984741211,61.25,60.869998931884766,61.189998626708984,4364200.0 2009-12-29,61.099998474121094,61.59000015258789,61.099998474121094,61.290000915527344,3787000.0 2009-12-30,61.310001373291016,61.45000076293945,60.869998931884766,61.0,3779400.0 2009-12-31,60.79999923706055,61.439998626708984,60.7599983215332,61.25,3316300.0 2010-01-04,61.2400016784668,61.52000045776367,60.63999938964844,61.189998626708984,6585900.0 2010-01-05,61.97999954223633,62.099998474121094,60.900001525878906,61.0,8886000.0 2010-01-06,61.36000061035156,62.470001220703125,61.22999954223633,61.9900016784668,9998000.0 2010-01-07,60.970001220703125,61.380001068115234,60.529998779296875,61.349998474121094,10792000.0 2010-01-08,60.77000045776367,60.81999969482422,60.27000045776367,60.7599983215332,8674700.0 2010-01-11,60.70000076293945,60.810001373291016,60.099998474121094,60.68000030517578,6461200.0 2010-01-12,61.54999923706055,61.68000030517578,60.5,60.52000045776367,9081800.0 2010-01-13,62.04999923706055,62.34000015258789,61.40999984741211,61.40999984741211,7380100.0 2010-01-14,62.79999923706055,62.91999816894531,61.7599983215332,62.02000045776367,7211600.0 2010-01-15,62.290000915527344,62.90999984741211,61.81999969482422,62.61000061035156,8361200.0 2010-01-19,62.33000183105469,62.40999984741211,61.970001220703125,62.22999954223633,5615800.0 2010-01-20,61.95000076293945,62.150001525878906,61.439998626708984,62.09000015258789,5606000.0 2010-01-21,60.939998626708984,62.15999984741211,60.7400016784668,62.0099983215332,7121500.0 2010-01-22,60.38999938964844,61.2400016784668,60.310001373291016,60.75,7229000.0 2010-01-25,60.22999954223633,60.70000076293945,60.08000183105469,60.70000076293945,4903800.0 2010-01-26,60.25,60.529998779296875,59.81999969482422,60.099998474121094,5001700.0 2010-01-27,60.290000915527344,60.38999938964844,59.599998474121094,60.04999923706055,6145900.0 2010-01-28,59.7400016784668,60.5,59.5,60.29999923706055,9285900.0 2010-01-29,59.619998931884766,60.36000061035156,59.119998931884766,59.84000015258789,8127200.0 2010-02-01,60.70000076293945,60.75,59.52000045776367,59.93000030517578,7303200.0 2010-02-02,61.150001525878906,61.279998779296875,60.34000015258789,60.68000030517578,6296700.0 2010-02-03,61.290000915527344,61.400001525878906,60.560001373291016,60.91999816894531,4863000.0 2010-02-04,59.63999938964844,60.93000030517578,59.619998931884766,60.83000183105469,6920300.0 2010-02-05,59.5099983215332,59.790000915527344,58.95000076293945,59.5099983215332,7347800.0 2010-02-08,58.959999084472656,59.65999984741211,58.75,59.599998474121094,7047700.0 2010-02-09,60.04999923706055,60.47999954223633,59.290000915527344,59.290000915527344,7940200.0 2010-02-10,60.380001068115234,60.66999816894531,59.5099983215332,59.959999084472656,10917200.0 2010-02-11,61.189998626708984,61.70000076293945,60.5,60.869998931884766,14391100.0 2010-02-12,60.91999816894531,61.220001220703125,60.4900016784668,61.060001373291016,8566800.0 2010-02-16,61.310001373291016,61.45000076293945,60.5,61.029998779296875,6930800.0 2010-02-17,62.11000061035156,62.20000076293945,61.25,61.47999954223633,6703500.0 2010-02-18,62.529998779296875,62.720001220703125,61.970001220703125,61.970001220703125,6942900.0 2010-02-19,62.65999984741211,62.91999816894531,61.97999954223633,62.31999969482422,6416500.0 2010-02-22,62.40999984741211,62.869998931884766,62.099998474121094,62.689998626708984,4709500.0 2010-02-23,61.779998779296875,62.47999954223633,61.70000076293945,62.220001220703125,5159400.0 2010-02-24,62.08000183105469,62.15999984741211,61.58000183105469,61.97999954223633,6888100.0 2010-02-25,62.29999923706055,62.34000015258789,61.02000045776367,61.5099983215332,8074100.0 2010-02-26,62.470001220703125,62.59000015258789,61.90999984741211,62.5,14785800.0 2010-03-01,63.43000030517578,63.58000183105469,62.470001220703125,62.650001525878906,9016500.0 2010-03-02,63.79999923706055,64.0,63.41999816894531,63.61000061035156,9527200.0 2010-03-03,63.97999954223633,64.2699966430664,63.79999923706055,63.81999969482422,8486300.0 2010-03-04,64.11000061035156,64.5,63.959999084472656,64.43000030517578,7830600.0 2010-03-05,64.37000274658203,64.4800033569336,63.90999984741211,64.30000305175781,8448600.0 2010-03-08,64.1500015258789,64.45999908447266,63.79999923706055,64.2699966430664,5086300.0 2010-03-09,64.36000061035156,64.6500015258789,63.79999923706055,63.880001068115234,7655400.0 2010-03-10,64.43000030517578,64.58999633789062,64.01000213623047,64.30000305175781,6450000.0 2010-03-11,64.97000122070312,65.0,63.900001525878906,64.19999694824219,7536900.0 2010-03-12,65.0999984741211,65.25,64.68000030517578,64.91999816894531,6896400.0 2010-03-15,66.1500015258789,66.26000213623047,65.4000015258789,65.69000244140625,10468000.0 2010-03-16,66.06999969482422,66.30000305175781,65.83000183105469,66.25,7474500.0 2010-03-17,66.56999969482422,66.58000183105469,66.0199966430664,66.1500015258789,6922300.0 2010-03-18,66.5199966430664,66.7300033569336,66.16000366210938,66.56999969482422,6961900.0 2010-03-19,66.55999755859375,66.9800033569336,66.26000213623047,66.55999755859375,10947400.0 2010-03-22,66.30999755859375,66.55999755859375,66.1500015258789,66.43000030517578,6763000.0 2010-03-23,66.86000061035156,67.0,66.23999786376953,66.38999938964844,6412800.0 2010-03-24,66.26000213623047,67.0,66.25,66.62000274658203,7661200.0 2010-03-25,66.55000305175781,67.0,66.3499984741211,66.37000274658203,6246600.0 2010-03-26,66.58999633789062,66.80999755859375,66.33999633789062,66.63999938964844,5313400.0 2010-03-29,66.55000305175781,66.87000274658203,66.30000305175781,66.61000061035156,6825600.0 2010-03-30,66.7699966430664,67.0,66.36000061035156,66.5199966430664,5733800.0 2010-03-31,66.16000366210938,66.70999908447266,66.05999755859375,66.68000030517578,8123900.0 2010-04-01,66.68000030517578,66.68000030517578,66.25,66.31999969482422,5074100.0 2010-04-05,65.9800033569336,66.68000030517578,65.83000183105469,66.68000030517578,6732600.0 2010-04-06,66.38999938964844,66.62999725341797,65.79000091552734,65.79000091552734,6734700.0 2010-04-07,65.98999786376953,66.5199966430664,65.75,66.38999938964844,8204200.0 2010-04-08,65.97000122070312,66.19000244140625,65.62000274658203,65.75,6646300.0 2010-04-09,66.36000061035156,66.43000030517578,65.86000061035156,65.93000030517578,4757700.0 2010-04-12,66.31999969482422,66.66999816894531,66.26000213623047,66.3499984741211,5074000.0 2010-04-13,66.38999938964844,66.5,66.0199966430664,66.16000366210938,5190800.0 2010-04-14,66.29000091552734,66.30000305175781,65.83000183105469,66.19999694824219,5202300.0 2010-04-15,66.2699966430664,66.5,65.80000305175781,65.97000122070312,5968500.0 2010-04-16,66.13999938964844,66.6500015258789,65.95999908447266,66.01000213623047,7374400.0 2010-04-19,66.12000274658203,66.38999938964844,65.69999694824219,66.08000183105469,6354600.0 2010-04-20,65.9000015258789,66.4000015258789,65.72000122070312,66.16999816894531,6780900.0 2010-04-21,65.9800033569336,66.30999755859375,65.61000061035156,65.81999969482422,6534300.0 2010-04-22,64.76000213623047,65.79000091552734,64.5,65.75,9689700.0 2010-04-23,64.70999908447266,64.8499984741211,64.16999816894531,64.8499984741211,9008900.0 2010-04-26,65.0199966430664,65.44000244140625,64.61000061035156,64.83999633789062,8096900.0 2010-04-27,64.2300033569336,65.19999694824219,64.06999969482422,64.93000030517578,8615300.0 2010-04-28,64.75,64.81999969482422,63.599998474121094,64.27999877929688,10229300.0 2010-04-29,65.19999694824219,65.5,64.83000183105469,64.94999694824219,7714000.0 2010-04-30,65.22000122070312,65.9800033569336,65.18000030517578,65.33000183105469,8274200.0 2010-05-03,65.69000244140625,66.0,64.88999938964844,65.27999877929688,5807900.0 2010-05-04,65.43000030517578,65.9800033569336,65.05000305175781,65.30000305175781,8383100.0 2010-05-05,65.19999694824219,65.94999694824219,65.0199966430664,65.0999984741211,7658800.0 2010-05-06,64.69999694824219,66.19999694824219,61.90999984741211,65.16000366210938,14046200.0 2010-05-07,64.56999969482422,65.04000091552734,63.65999984741211,64.45999908447266,13221500.0 2010-05-10,66.41000366210938,66.48999786376953,65.66000366210938,65.80000305175781,10833800.0 2010-05-11,66.55000305175781,67.0,66.0199966430664,66.16000366210938,7240800.0 2010-05-12,66.94000244140625,67.61000061035156,66.80999755859375,67.23999786376953,13170400.0 2010-05-13,66.4800033569336,67.08000183105469,66.45999908447266,67.0199966430664,7800500.0 2010-05-14,66.06999969482422,66.5999984741211,65.7699966430664,66.41000366210938,9731800.0 2010-05-17,66.75,66.95999908447266,66.06999969482422,66.11000061035156,6943800.0 2010-05-18,66.52999877929688,67.30000305175781,66.4000015258789,66.91999816894531,7237500.0 2010-05-19,66.04000091552734,66.37999725341797,65.5,66.30000305175781,7867800.0 2010-05-20,63.86000061035156,65.2300033569336,63.86000061035156,65.2300033569336,11587400.0 2010-05-21,63.58000183105469,63.63999938964844,62.13999938964844,63.209999084472656,14586400.0 2010-05-24,63.31999969482422,64.01000213623047,62.599998474121094,63.09000015258789,6334000.0 2010-05-25,62.88999938964844,62.91999816894531,61.650001525878906,61.93000030517578,9156900.0 2010-05-26,61.22999954223633,63.060001373291016,61.040000915527344,63.060001373291016,15152900.0 2010-05-27,62.900001525878906,62.93000030517578,61.52000045776367,61.970001220703125,9428400.0 2010-05-28,62.88999938964844,63.459999084472656,62.72999954223633,62.91999816894531,7546700.0 2010-06-01,62.7599983215332,63.59000015258789,61.900001525878906,62.65999984741211,7180000.0 2010-06-02,63.459999084472656,63.459999084472656,61.83000183105469,62.599998474121094,10023900.0 2010-06-03,63.369998931884766,63.650001525878906,63.0,63.5,6448400.0 2010-06-04,61.439998626708984,62.459999084472656,61.290000915527344,62.459999084472656,10309800.0 2010-06-07,61.72999954223633,62.560001373291016,61.290000915527344,61.369998931884766,7694100.0 2010-06-08,62.650001525878906,62.79999923706055,61.400001525878906,61.439998626708984,7538300.0 2010-06-09,62.4900016784668,63.06999969482422,62.33000183105469,62.86000061035156,7056300.0 2010-06-10,63.84000015258789,63.900001525878906,63.029998779296875,63.029998779296875,6567800.0 2010-06-11,63.560001373291016,63.560001373291016,62.939998626708984,63.5,5466100.0 2010-06-14,63.849998474121094,64.2300033569336,63.2400016784668,63.900001525878906,4941800.0 2010-06-15,64.23999786376953,64.29000091552734,63.84000015258789,63.880001068115234,6249100.0 2010-06-16,63.90999984741211,64.05000305175781,63.560001373291016,63.790000915527344,5960000.0 2010-06-17,64.48999786376953,64.55999755859375,63.75,63.959999084472656,5179300.0 2010-06-18,64.08000183105469,64.66999816894531,64.02999877929688,64.61000061035156,8947600.0 2010-06-21,64.0199966430664,64.79000091552734,63.7400016784668,64.54000091552734,5158800.0 2010-06-22,63.29999923706055,64.25,63.18000030517578,64.02999877929688,5978900.0 2010-06-23,62.72999954223633,63.220001220703125,62.310001373291016,63.220001220703125,6509700.0 2010-06-24,62.400001525878906,62.9900016784668,62.25,62.369998931884766,6185400.0 2010-06-25,60.77000045776367,62.4900016784668,60.77000045776367,62.4900016784668,22934200.0 2010-06-28,61.959999084472656,62.16999816894531,61.0,61.119998931884766,8532400.0 2010-06-29,61.22999954223633,61.77000045776367,60.88999938964844,61.459999084472656,9054500.0 2010-06-30,60.95000076293945,61.72999954223633,60.5,61.279998779296875,8760700.0 2010-07-01,61.52000045776367,61.65999984741211,60.31999969482422,61.130001068115234,10852500.0 2010-07-02,61.529998779296875,62.150001525878906,61.380001068115234,61.540000915527344,5987800.0 2010-07-06,61.63999938964844,61.88999938964844,60.95000076293945,61.7400016784668,6950100.0 2010-07-07,62.93000030517578,63.08000183105469,61.27000045776367,61.599998474121094,7296200.0 2010-07-08,64.0,64.0,62.90999984741211,63.209999084472656,6660800.0 2010-07-09,63.5,64.11000061035156,63.29999923706055,64.02999877929688,5020500.0 2010-07-12,63.7400016784668,63.75,63.04999923706055,63.25,4205300.0 2010-07-13,63.43000030517578,64.26000213623047,63.349998474121094,64.25,7312300.0 2010-07-14,63.560001373291016,63.70000076293945,63.060001373291016,63.22999954223633,5687500.0 2010-07-15,63.15999984741211,63.709999084472656,62.9900016784668,63.58000183105469,8124100.0 2010-07-16,62.45000076293945,63.529998779296875,62.2400016784668,63.04999923706055,9510200.0 2010-07-19,62.04999923706055,62.52000045776367,62.0,62.38999938964844,5969400.0 2010-07-20,64.7300033569336,64.87000274658203,61.709999084472656,61.77000045776367,11243100.0 2010-07-21,63.95000076293945,64.9800033569336,63.66999816894531,64.77999877929688,8690200.0 2010-07-22,64.20999908447266,64.86000061035156,64.0,64.45999908447266,7032800.0 2010-07-23,64.44999694824219,64.75,64.05000305175781,64.05000305175781,5187700.0 2010-07-26,64.9800033569336,65.02999877929688,64.19000244140625,64.36000061035156,4029100.0 2010-07-27,65.69000244140625,65.79000091552734,64.70999908447266,65.30000305175781,6032200.0 2010-07-28,65.19999694824219,65.69000244140625,65.0,65.51000213623047,4321400.0 2010-07-29,64.88999938964844,65.58999633789062,64.70999908447266,65.33000183105469,5579600.0 2010-07-30,64.91000366210938,65.18000030517578,64.30999755859375,64.44999694824219,5337400.0 2010-08-02,65.2699966430664,65.47000122070312,64.87999725341797,65.47000122070312,6479700.0 2010-08-03,65.7699966430664,65.91999816894531,65.0,65.11000061035156,5577200.0 2010-08-04,66.16999816894531,66.3499984741211,65.37000274658203,65.72000122070312,6663800.0 2010-08-05,65.58000183105469,65.87000274658203,65.05999755859375,65.68000030517578,5143100.0 2010-08-06,65.9000015258789,65.97000122070312,65.12999725341797,65.12999725341797,5500700.0 2010-08-09,66.41999816894531,66.5999984741211,65.93000030517578,66.0,5492700.0 2010-08-10,66.52999877929688,66.83000183105469,66.0,66.05000305175781,7411000.0 2010-08-11,65.44999694824219,66.06999969482422,65.44999694824219,65.9800033569336,5544600.0 2010-08-12,65.18000030517578,65.3499984741211,64.77999877929688,64.91000366210938,4924700.0 2010-08-13,65.55999755859375,65.70999908447266,64.86000061035156,65.06999969482422,4516700.0 2010-08-16,65.43000030517578,65.5,64.80000305175781,65.30000305175781,3564500.0 2010-08-17,65.55000305175781,66.0,65.22000122070312,65.68000030517578,4357200.0 2010-08-18,65.5199966430664,65.83999633789062,65.25,65.66000366210938,3857900.0 2010-08-19,64.66000366210938,65.5199966430664,64.26000213623047,65.5,4549600.0 2010-08-20,64.80000305175781,65.27999877929688,64.30000305175781,64.30000305175781,5655000.0 2010-08-23,64.81999969482422,65.4000015258789,64.77999877929688,65.13999938964844,3263900.0 2010-08-24,64.77999877929688,65.23999786376953,64.20999908447266,64.5,5442800.0 2010-08-25,64.56999969482422,64.8499984741211,64.19999694824219,64.37000274658203,5322700.0 2010-08-26,64.12999725341797,64.81999969482422,63.849998474121094,64.81999969482422,4604900.0 2010-08-27,64.12000274658203,64.47000122070312,63.380001068115234,64.19999694824219,5227700.0 2010-08-30,63.599998474121094,64.43000030517578,63.599998474121094,64.08999633789062,3697900.0 2010-08-31,64.18000030517578,64.33999633789062,63.18000030517578,63.4900016784668,6624800.0 2010-09-01,64.88999938964844,65.05000305175781,64.5199966430664,64.5199966430664,6382100.0 2010-09-02,64.97000122070312,65.30999755859375,64.5199966430664,64.97000122070312,4158600.0 2010-09-03,65.56999969482422,65.70999908447266,65.11000061035156,65.11000061035156,5862600.0 2010-09-07,65.4800033569336,66.01000213623047,65.0999984741211,65.0999984741211,5284700.0 2010-09-08,65.43000030517578,65.69999694824219,65.26000213623047,65.44000244140625,4318900.0 2010-09-09,66.0999984741211,66.20999908447266,65.41999816894531,65.9000015258789,5835800.0 2010-09-10,66.41000366210938,66.5,65.86000061035156,66.1500015258789,4234800.0 2010-09-13,66.25,66.5199966430664,65.8499984741211,66.44999694824219,4469200.0 2010-09-14,65.9800033569336,66.36000061035156,65.93000030517578,66.16999816894531,4145400.0 2010-09-15,66.5,66.54000091552734,65.76000213623047,65.83000183105469,4745000.0 2010-09-16,66.61000061035156,66.66000366210938,66.16999816894531,66.4000015258789,4174900.0 2010-09-17,66.12000274658203,66.9000015258789,66.0999984741211,66.76000213623047,7908400.0 2010-09-20,66.88999938964844,66.9800033569336,66.05000305175781,66.26000213623047,5057100.0 2010-09-21,66.45999908447266,66.91000366210938,65.93000030517578,66.91000366210938,7455500.0 2010-09-22,66.66000366210938,66.9000015258789,66.30999755859375,66.62999725341797,5225800.0 2010-09-23,65.79000091552734,66.19000244140625,65.66000366210938,66.19000244140625,5877800.0 2010-09-24,66.12999725341797,66.41000366210938,65.83000183105469,66.0999984741211,6366300.0 2010-09-27,66.37000274658203,66.76000213623047,66.05999755859375,66.06999969482422,5230300.0 2010-09-28,66.77999877929688,66.91000366210938,65.80999755859375,66.3499984741211,5305300.0 2010-09-29,66.75,67.0,66.2300033569336,66.54000091552734,5553200.0 2010-09-30,66.44000244140625,67.30999755859375,66.25,66.94999694824219,7002300.0 2010-10-01,67.0,67.0,66.27999877929688,66.76000213623047,5397000.0 2010-10-04,66.87000274658203,66.98999786376953,66.5199966430664,66.98999786376953,4890200.0 2010-10-05,67.76000213623047,67.81999969482422,66.91000366210938,67.02999877929688,7246100.0 2010-10-06,68.11000061035156,68.11000061035156,67.4000015258789,67.55000305175781,7204100.0 2010-10-07,66.0999984741211,66.69999694824219,65.18000030517578,66.5999984741211,20029500.0 2010-10-08,65.75,66.1500015258789,65.2699966430664,66.12999725341797,8810500.0 2010-10-11,65.5199966430664,65.76000213623047,65.30000305175781,65.73999786376953,5283100.0 2010-10-12,66.08000183105469,66.47000122070312,65.0,65.29000091552734,7807800.0 2010-10-13,66.4000015258789,66.80000305175781,66.19999694824219,66.30999755859375,5990500.0 2010-10-14,66.63999938964844,66.83999633789062,66.44999694824219,66.44999694824219,6162300.0 2010-10-15,66.68000030517578,67.0,66.45999908447266,66.88999938964844,6272100.0 2010-10-18,66.5,67.0199966430664,66.4800033569336,66.81999969482422,4820100.0 2010-10-19,65.41000366210938,66.22000122070312,64.94999694824219,66.05999755859375,8357700.0 2010-10-20,64.97000122070312,65.81999969482422,64.87000274658203,65.69999694824219,11569400.0 2010-10-21,65.18000030517578,65.47000122070312,64.81999969482422,65.0199966430664,8670700.0 2010-10-22,65.01000213623047,65.5,64.8499984741211,65.23999786376953,5043200.0 2010-10-25,65.05000305175781,65.33000183105469,64.87999725341797,65.18000030517578,6580800.0 2010-10-26,64.79000091552734,64.98999786376953,64.55000305175781,64.80000305175781,6900800.0 2010-10-27,64.2699966430664,64.51000213623047,63.779998779296875,64.5,7961700.0 2010-10-28,65.01000213623047,65.12000274658203,64.3499984741211,64.37000274658203,6436100.0 2010-10-29,65.30000305175781,65.30000305175781,64.86000061035156,65.06999969482422,5549400.0 2010-11-01,65.55000305175781,65.88999938964844,65.13999938964844,65.48999786376953,5916600.0 2010-11-02,65.80000305175781,66.0999984741211,65.66000366210938,65.7699966430664,4670800.0 2010-11-03,65.19999694824219,65.75,64.58000183105469,65.72000122070312,7577100.0 2010-11-04,65.3499984741211,65.83000183105469,64.5,65.73999786376953,9981300.0 2010-11-05,65.08000183105469,65.3499984741211,64.76000213623047,65.26000213623047,6940900.0 2010-11-08,65.11000061035156,65.30999755859375,64.75,65.0,5521500.0 2010-11-09,65.30000305175781,65.41999816894531,64.80000305175781,65.33000183105469,6301300.0 2010-11-10,65.25,65.38999938964844,64.62000274658203,65.04000091552734,7065800.0 2010-11-11,64.9000015258789,65.22000122070312,64.69999694824219,64.9800033569336,4743500.0 2010-11-12,64.63999938964844,64.9000015258789,64.37000274658203,64.62999725341797,4914000.0 2010-11-15,64.41999816894531,64.97000122070312,64.36000061035156,64.86000061035156,5533000.0 2010-11-16,64.04000091552734,65.0,63.83000183105469,64.27999877929688,8021500.0 2010-11-17,63.939998626708984,64.23999786376953,63.720001220703125,64.12000274658203,5016700.0 2010-11-18,64.7699966430664,64.98999786376953,63.61000061035156,64.0,6984000.0 2010-11-19,64.70999908447266,64.70999908447266,64.2699966430664,64.41999816894531,5511800.0 2010-11-22,64.69999694824219,64.8499984741211,64.16999816894531,64.76000213623047,4630100.0 2010-11-23,63.88999938964844,64.23999786376953,63.59000015258789,64.11000061035156,7198400.0 2010-11-24,64.33000183105469,64.41000366210938,63.900001525878906,64.19999694824219,5270200.0 2010-11-26,63.900001525878906,64.33999633789062,63.869998931884766,64.33000183105469,2386800.0 2010-11-29,64.01000213623047,64.13999938964844,63.43000030517578,63.7599983215332,5782100.0 2010-11-30,64.62999725341797,64.86000061035156,63.77000045776367,64.05000305175781,11252100.0 2010-12-01,65.62999725341797,65.72000122070312,64.58999633789062,64.79000091552734,9970600.0 2010-12-02,65.19999694824219,65.55999755859375,64.76000213623047,65.5,8829800.0 2010-12-03,65.16999816894531,65.62999725341797,65.02999877929688,65.08000183105469,5679100.0 2010-12-06,64.7300033569336,65.16999816894531,64.68000030517578,65.16000366210938,4502700.0 2010-12-07,64.68000030517578,65.06999969482422,64.61000061035156,64.9800033569336,5630100.0 2010-12-08,64.62999725341797,64.87999725341797,64.47000122070312,64.80000305175781,5431600.0 2010-12-09,64.72000122070312,64.79000091552734,64.27999877929688,64.79000091552734,6173400.0 2010-12-10,64.9000015258789,65.0,64.58999633789062,64.83999633789062,5426900.0 2010-12-13,65.52999877929688,65.72000122070312,64.80000305175781,65.05999755859375,9261700.0 2010-12-14,65.58999633789062,65.87000274658203,65.33000183105469,65.63999938964844,5751600.0 2010-12-15,65.23999786376953,65.4800033569336,65.0999984741211,65.37000274658203,4526400.0 2010-12-16,65.75,65.79000091552734,65.19000244140625,65.23999786376953,4830000.0 2010-12-17,65.97000122070312,66.0,65.45999908447266,65.7300033569336,7334800.0 2010-12-20,66.30999755859375,66.3499984741211,65.75,65.81999969482422,5549500.0 2010-12-21,65.4000015258789,66.51000213623047,65.12000274658203,66.37000274658203,7830800.0 2010-12-22,65.68000030517578,65.72000122070312,65.20999908447266,65.45999908447266,3977600.0 2010-12-23,65.69000244140625,65.91999816894531,65.51000213623047,65.6500015258789,3297400.0 2010-12-27,65.41999816894531,65.70999908447266,65.41000366210938,65.63999938964844,2358500.0 2010-12-28,65.27999877929688,65.52999877929688,65.18000030517578,65.19999694824219,3071200.0 2010-12-29,65.33000183105469,65.7699966430664,65.33000183105469,65.44000244140625,3248600.0 2010-12-30,65.12000274658203,65.62000274658203,65.08999633789062,65.30999755859375,3507400.0 2010-12-31,65.33000183105469,65.55000305175781,65.02999877929688,65.05000305175781,2977400.0 2011-01-03,65.75,66.08999633789062,65.5999984741211,65.91000366210938,6787300.0 2011-01-04,65.41000366210938,66.19000244140625,65.12000274658203,66.0999984741211,7897100.0 2011-01-05,66.58999633789062,66.87999725341797,65.55999755859375,65.70999908447266,10381900.0 2011-01-06,66.83999633789062,66.94999694824219,66.37999725341797,66.70999908447266,7648900.0 2011-01-07,66.38999938964844,66.81999969482422,66.25,66.81999969482422,4899100.0 2011-01-10,66.05000305175781,66.31999969482422,65.83999633789062,66.12999725341797,5220500.0 2011-01-11,66.33000183105469,66.75,66.01000213623047,66.33999633789062,4686400.0 2011-01-12,66.7300033569336,67.06999969482422,66.55000305175781,66.70999908447266,5265100.0 2011-01-13,66.91000366210938,67.45999908447266,66.6500015258789,66.69999694824219,7943000.0 2011-01-14,66.77999877929688,67.16000366210938,66.56999969482422,67.1500015258789,5986100.0 2011-01-18,66.56999969482422,67.1500015258789,66.4000015258789,66.45999908447266,6066000.0 2011-01-19,65.9000015258789,66.69000244140625,65.69000244140625,66.66999816894531,7872400.0 2011-01-20,65.9000015258789,66.33000183105469,65.80999755859375,65.94000244140625,7131000.0 2011-01-21,65.87000274658203,66.31999969482422,65.66999816894531,66.19000244140625,5564400.0 2011-01-24,66.18000030517578,66.18000030517578,65.5999984741211,65.79000091552734,4713700.0 2011-01-25,65.7699966430664,66.25,65.75,66.01000213623047,4986100.0 2011-01-26,65.86000061035156,66.04000091552734,65.5199966430664,65.88999938964844,6797600.0 2011-01-27,65.55999755859375,65.94999694824219,65.44999694824219,65.7300033569336,6819700.0 2011-01-28,64.4000015258789,65.83999633789062,64.12000274658203,65.44999694824219,10455700.0 2011-01-31,64.30999755859375,64.68000030517578,64.08999633789062,64.3499984741211,8666100.0 2011-02-01,65.05000305175781,65.13999938964844,64.30000305175781,64.52999877929688,7138100.0 2011-02-02,64.6500015258789,64.86000061035156,64.04000091552734,64.44000244140625,8221000.0 2011-02-03,64.18000030517578,64.68000030517578,64.01000213623047,64.51000213623047,6693300.0 2011-02-04,63.84000015258789,64.27999877929688,63.65999984741211,64.1500015258789,8423900.0 2011-02-07,63.68000030517578,63.97999954223633,63.2599983215332,63.95000076293945,8157900.0 2011-02-08,64.16999816894531,64.2699966430664,63.5099983215332,63.619998931884766,6064800.0 2011-02-09,64.41999816894531,64.76000213623047,63.970001220703125,64.37999725341797,6132000.0 2011-02-10,63.36000061035156,64.19000244140625,62.939998626708984,63.47999954223633,15759300.0 2011-02-11,63.869998931884766,64.0199966430664,62.560001373291016,62.619998931884766,9016500.0 2011-02-14,63.34000015258789,64.33000183105469,63.16999816894531,63.959999084472656,9108700.0 2011-02-15,64.3499984741211,64.44999694824219,63.060001373291016,63.290000915527344,9487900.0 2011-02-16,63.959999084472656,64.4800033569336,63.84000015258789,64.08999633789062,8043300.0 2011-02-17,64.69999694824219,64.70999908447266,63.220001220703125,63.279998779296875,10851000.0 2011-02-18,63.40999984741211,64.51000213623047,63.20000076293945,64.51000213623047,14023700.0 2011-02-22,63.150001525878906,63.529998779296875,62.56999969482422,62.65999984741211,9637500.0 2011-02-23,62.93000030517578,63.77000045776367,62.900001525878906,63.20000076293945,9527000.0 2011-02-24,63.029998779296875,63.20000076293945,62.709999084472656,62.849998474121094,9120900.0 2011-02-25,63.599998474121094,63.88999938964844,62.88999938964844,62.9900016784668,6523300.0 2011-02-28,63.41999816894531,63.959999084472656,63.369998931884766,63.779998779296875,8022500.0 2011-03-01,63.209999084472656,63.95000076293945,63.189998626708984,63.689998626708984,8086400.0 2011-03-02,62.939998626708984,62.9900016784668,62.540000915527344,62.95000076293945,7061400.0 2011-03-03,63.75,63.97999954223633,63.0,63.189998626708984,8445800.0 2011-03-04,63.400001525878906,63.869998931884766,63.029998779296875,63.779998779296875,7662000.0 2011-03-07,63.470001220703125,63.59000015258789,63.20000076293945,63.43000030517578,7018900.0 2011-03-08,63.790000915527344,63.900001525878906,63.310001373291016,63.310001373291016,7520000.0 2011-03-09,64.6500015258789,64.83000183105469,63.560001373291016,63.70000076293945,7746100.0 2011-03-10,64.43000030517578,64.86000061035156,64.12000274658203,64.33999633789062,8663100.0 2011-03-11,64.6500015258789,64.88999938964844,64.33000183105469,64.61000061035156,6875600.0 2011-03-14,64.13999938964844,64.43000030517578,63.59000015258789,64.26000213623047,5896600.0 2011-03-15,63.0099983215332,63.63999938964844,62.70000076293945,63.439998626708984,8730100.0 2011-03-16,62.310001373291016,62.91999816894531,62.04999923706055,62.88999938964844,8406300.0 2011-03-17,63.08000183105469,63.2599983215332,62.560001373291016,62.90999984741211,6753400.0 2011-03-18,63.2400016784668,63.61000061035156,62.900001525878906,63.4900016784668,8427000.0 2011-03-21,64.0999984741211,64.30000305175781,63.5,63.849998474121094,6524500.0 2011-03-22,63.939998626708984,64.05000305175781,63.83000183105469,64.0199966430664,5038200.0 2011-03-23,64.19999694824219,64.36000061035156,63.75,63.95000076293945,3908000.0 2011-03-24,64.19999694824219,64.4800033569336,64.16999816894531,64.36000061035156,4146500.0 2011-03-25,63.97999954223633,64.47000122070312,63.95000076293945,64.19000244140625,5048600.0 2011-03-28,64.33999633789062,64.76000213623047,63.97999954223633,64.0199966430664,4971000.0 2011-03-29,64.16000366210938,64.61000061035156,64.02999877929688,64.41000366210938,5163800.0 2011-03-30,65.05000305175781,65.33000183105469,64.43000030517578,64.5999984741211,5794900.0 2011-03-31,64.41000366210938,65.2300033569336,64.3499984741211,65.08999633789062,7403500.0 2011-04-01,65.22000122070312,65.41999816894531,64.47000122070312,64.87000274658203,6350000.0 2011-04-04,65.08999633789062,65.12000274658203,64.86000061035156,64.93000030517578,4210300.0 2011-04-05,65.58000183105469,65.69000244140625,64.91999816894531,64.98999786376953,5762300.0 2011-04-06,65.75,65.87999725341797,65.51000213623047,65.51000213623047,3815300.0 2011-04-07,65.91999816894531,66.04000091552734,65.55000305175781,65.58999633789062,6105100.0 2011-04-08,65.7300033569336,66.0,65.3499984741211,65.76000213623047,4076700.0 2011-04-11,66.04000091552734,66.3499984741211,65.66999816894531,65.70999908447266,4385100.0 2011-04-12,66.56999969482422,66.70999908447266,65.55999755859375,65.77999877929688,7492900.0 2011-04-13,66.44999694824219,66.83000183105469,66.31999969482422,66.58000183105469,4203200.0 2011-04-14,66.69999694824219,66.87000274658203,66.12000274658203,66.33999633789062,4207700.0 2011-04-15,67.11000061035156,67.13999938964844,66.44000244140625,66.69000244140625,5398300.0 2011-04-18,67.1500015258789,67.33000183105469,66.44000244140625,66.7300033569336,5668400.0 2011-04-19,66.80999755859375,67.25,66.5,67.25,4973900.0 2011-04-20,67.33000183105469,67.48999786376953,66.9800033569336,67.26000213623047,4292200.0 2011-04-21,67.41000366210938,67.52999877929688,67.05000305175781,67.52999877929688,3876100.0 2011-04-25,67.02999877929688,67.2699966430664,66.83999633789062,67.1500015258789,4197500.0 2011-04-26,67.70999908447266,67.8499984741211,66.8499984741211,66.88999938964844,6600000.0 2011-04-27,67.93000030517578,68.25,67.66000366210938,67.7300033569336,5939200.0 2011-04-28,69.72000122070312,69.91999816894531,67.87000274658203,67.93000030517578,12755900.0 2011-04-29,68.88999938964844,69.94000244140625,68.6500015258789,69.62000274658203,8034200.0 2011-05-02,69.30999755859375,69.4800033569336,69.02999877929688,69.23999786376953,6235200.0 2011-05-03,69.58999633789062,69.58999633789062,68.87999725341797,68.87999725341797,6107500.0 2011-05-04,69.83000183105469,69.93000030517578,69.30000305175781,69.54000091552734,8129500.0 2011-05-05,68.83000183105469,69.69000244140625,68.45999908447266,69.4000015258789,7642700.0 2011-05-06,69.2699966430664,69.94999694824219,69.18000030517578,69.6500015258789,6792600.0 2011-05-09,69.81999969482422,69.9800033569336,69.4800033569336,69.63999938964844,5763100.0 2011-05-10,70.02999877929688,70.12000274658203,69.80999755859375,69.80999755859375,6118300.0 2011-05-11,70.19999694824219,70.77999877929688,69.80000305175781,69.8499984741211,6167300.0 2011-05-12,70.95999908447266,71.05000305175781,69.95999908447266,70.33000183105469,6333900.0 2011-05-13,70.55999755859375,71.2699966430664,70.22000122070312,70.69999694824219,7501700.0 2011-05-16,70.72000122070312,71.08999633789062,70.30000305175781,70.41000366210938,5928900.0 2011-05-17,71.11000061035156,71.45999908447266,70.31999969482422,70.44000244140625,6453900.0 2011-05-18,71.2699966430664,71.33000183105469,70.75,70.9800033569336,5556400.0 2011-05-19,71.77999877929688,71.88999938964844,71.16999816894531,71.33999633789062,5163600.0 2011-05-20,71.30000305175781,71.83999633789062,71.22000122070312,71.66999816894531,5916600.0 2011-05-23,71.04000091552734,71.33999633789062,70.77999877929688,70.91999816894531,5546300.0 2011-05-24,70.9800033569336,71.22000122070312,70.66000366210938,71.08999633789062,5267600.0 2011-05-25,70.44999694824219,70.87000274658203,70.23999786376953,70.62000274658203,5954400.0 2011-05-26,70.41999816894531,70.58999633789062,69.8499984741211,70.33999633789062,5896200.0 2011-05-27,70.4000015258789,71.02999877929688,70.27999877929688,70.61000061035156,4358200.0 2011-05-31,71.12000274658203,71.12000274658203,70.61000061035156,70.72000122070312,6547100.0 2011-06-01,70.29000091552734,70.87000274658203,70.27999877929688,70.58000183105469,7748200.0 2011-06-02,69.51000213623047,70.38999938964844,69.31999969482422,70.26000213623047,6139800.0 2011-06-03,68.97000122070312,69.3499984741211,68.70999908447266,68.97000122070312,5721400.0 2011-06-06,68.88999938964844,69.44999694824219,68.77999877929688,69.02999877929688,4933900.0 2011-06-07,68.93000030517578,69.30000305175781,68.83999633789062,69.19999694824219,7363600.0 2011-06-08,68.83999633789062,69.0,68.41000366210938,68.72000122070312,5477100.0 2011-06-09,69.51000213623047,69.94999694824219,68.75,68.97000122070312,6047000.0 2011-06-10,68.69000244140625,69.41999816894531,68.58000183105469,69.30000305175781,6987200.0 2011-06-13,69.05999755859375,69.31999969482422,68.62000274658203,68.73999786376953,4796400.0 2011-06-14,69.56999969482422,69.77999877929688,69.25,69.47000122070312,4832000.0 2011-06-15,68.4800033569336,69.56999969482422,68.23999786376953,69.16000366210938,7750700.0 2011-06-16,68.88999938964844,69.20999908447266,68.52999877929688,68.54000091552734,6250500.0 2011-06-17,68.72000122070312,69.48999786376953,68.55999755859375,69.30000305175781,7575900.0 2011-06-20,68.9800033569336,69.26000213623047,68.62999725341797,68.62999725341797,5061200.0 2011-06-21,68.93000030517578,69.33999633789062,68.80000305175781,69.27999877929688,5653900.0 2011-06-22,68.77999877929688,69.1500015258789,68.75,68.93000030517578,5429900.0 2011-06-23,67.9800033569336,68.54000091552734,67.45999908447266,68.2699966430664,8321100.0 2011-06-24,68.44999694824219,68.66000366210938,67.94999694824219,67.9800033569336,14860400.0 2011-06-27,69.05000305175781,69.33000183105469,68.52999877929688,68.52999877929688,7453200.0 2011-06-28,69.62000274658203,69.77999877929688,69.18000030517578,69.37000274658203,5162800.0 2011-06-29,69.95999908447266,70.26000213623047,69.75,69.7699966430664,5512200.0 2011-06-30,70.43000030517578,70.48999786376953,69.91999816894531,70.12999725341797,5280400.0 2011-07-01,70.19000244140625,70.36000061035156,69.61000061035156,70.08000183105469,6466900.0 2011-07-05,69.7699966430664,70.44999694824219,69.66000366210938,69.87000274658203,7317900.0 2011-07-06,70.16999816894531,70.20999908447266,69.75,69.80000305175781,5989600.0 2011-07-07,70.5199966430664,70.75,70.25,70.48999786376953,5695000.0 2011-07-08,69.93000030517578,70.38999938964844,69.45999908447266,70.01000213623047,6016400.0 2011-07-11,69.30000305175781,69.4800033569336,68.91999816894531,69.33999633789062,5248800.0 2011-07-12,69.01000213623047,69.54000091552734,68.86000061035156,69.19999694824219,5376300.0 2011-07-13,68.88999938964844,69.47000122070312,68.62999725341797,69.37999725341797,4955500.0 2011-07-14,68.5999984741211,69.08000183105469,68.44000244140625,68.73999786376953,4460000.0 2011-07-15,68.52999877929688,68.52999877929688,68.0,68.52999877929688,6760200.0 2011-07-18,68.0,68.61000061035156,67.37999725341797,68.61000061035156,6165000.0 2011-07-19,68.54000091552734,68.7300033569336,67.75,68.08999633789062,6550200.0 2011-07-20,68.48999786376953,68.87000274658203,68.27999877929688,68.86000061035156,5707000.0 2011-07-21,66.16999816894531,67.30999755859375,64.79000091552734,67.30999755859375,26300600.0 2011-07-22,65.76000213623047,66.25,65.23999786376953,66.18000030517578,10477200.0 2011-07-25,64.37000274658203,65.37999725341797,64.2699966430664,65.19999694824219,14148600.0 2011-07-26,64.06999969482422,64.6500015258789,64.01000213623047,64.6500015258789,12524600.0 2011-07-27,63.86000061035156,64.44000244140625,63.790000915527344,64.08999633789062,12889200.0 2011-07-28,63.88999938964844,64.4000015258789,63.880001068115234,64.1500015258789,6831700.0 2011-07-29,64.04000091552734,64.20999908447266,63.54999923706055,63.810001373291016,8711600.0 2011-08-01,63.86000061035156,64.43000030517578,63.45000076293945,64.22000122070312,7997200.0 2011-08-02,63.18000030517578,63.7599983215332,63.18000030517578,63.61000061035156,8047800.0 2011-08-03,64.4800033569336,64.58999633789062,63.18000030517578,63.34000015258789,11800200.0 2011-08-04,63.349998474121094,65.08999633789062,63.20000076293945,64.43000030517578,15201200.0 2011-08-05,64.66999816894531,65.4800033569336,63.47999954223633,64.13999938964844,18775700.0 2011-08-08,62.970001220703125,64.91000366210938,62.880001068115234,64.16999816894531,20127300.0 2011-08-09,63.09000015258789,63.88999938964844,60.61000061035156,63.5099983215332,27337100.0 2011-08-10,60.31999969482422,62.88999938964844,60.099998474121094,62.58000183105469,21692800.0 2011-08-11,62.869998931884766,63.59000015258789,60.40999984741211,60.40999984741211,14654100.0 2011-08-12,63.18000030517578,63.56999969482422,62.560001373291016,63.29999923706055,8808000.0 2011-08-15,63.56999969482422,63.75,63.16999816894531,63.4900016784668,7026800.0 2011-08-16,63.7599983215332,64.05999755859375,62.849998474121094,63.16999816894531,6746300.0 2011-08-17,64.62000274658203,64.77999877929688,63.68000030517578,63.77000045776367,7568700.0 2011-08-18,63.09000015258789,64.55999755859375,62.5,63.81999969482422,12016800.0 2011-08-19,62.06999969482422,63.150001525878906,61.849998474121094,62.56999969482422,13212600.0 2011-08-22,61.91999816894531,62.790000915527344,61.77000045776367,62.790000915527344,8212500.0 2011-08-23,63.47999954223633,63.47999954223633,62.099998474121094,62.150001525878906,7631200.0 2011-08-24,63.70000076293945,63.75,63.029998779296875,63.369998931884766,6789100.0 2011-08-25,63.02000045776367,63.91999816894531,62.75,63.77000045776367,13773400.0 2011-08-26,63.15999984741211,63.52000045776367,62.0,63.349998474121094,12274200.0 2011-08-29,64.16000366210938,64.20999908447266,63.540000915527344,63.709999084472656,18839600.0 2011-08-30,64.5199966430664,64.91000366210938,63.650001525878906,63.970001220703125,7969600.0 2011-08-31,64.43000030517578,64.75,64.01000213623047,64.12999725341797,8353600.0 2011-09-01,64.1500015258789,64.87999725341797,64.0999984741211,64.37999725341797,5986200.0 2011-09-02,63.29999923706055,64.11000061035156,63.18000030517578,63.630001068115234,5790000.0 2011-09-06,62.45000076293945,62.58000183105469,61.52000045776367,61.75,8216000.0 2011-09-07,61.619998931884766,62.9900016784668,61.18000030517578,62.97999954223633,14915300.0 2011-09-08,61.34000015258789,61.4900016784668,61.099998474121094,61.41999816894531,11827200.0 2011-09-09,59.9900016784668,61.20000076293945,59.68000030517578,61.06999969482422,14838300.0 2011-09-12,60.13999938964844,60.2400016784668,59.25,59.400001525878906,11253500.0 2011-09-13,60.540000915527344,60.93000030517578,60.119998931884766,60.29999923706055,9470700.0 2011-09-14,61.58000183105469,62.15999984741211,60.279998779296875,60.86000061035156,10606900.0 2011-09-15,63.220001220703125,63.59000015258789,60.97999954223633,62.08000183105469,18666400.0 2011-09-16,62.04999923706055,63.060001373291016,61.58000183105469,63.060001373291016,16669100.0 2011-09-19,60.560001373291016,61.189998626708984,60.0,61.119998931884766,13587000.0 2011-09-20,60.38999938964844,61.380001068115234,60.290000915527344,60.65999984741211,9630200.0 2011-09-21,60.790000915527344,62.0099983215332,60.7400016784668,61.63999938964844,14350400.0 2011-09-22,60.91999816894531,61.189998626708984,59.59000015258789,60.0,16341000.0 2011-09-23,60.34000015258789,60.790000915527344,59.650001525878906,60.59000015258789,11139000.0 2011-09-26,61.88999938964844,62.040000915527344,60.72999954223633,60.75,10312400.0 2011-09-27,62.43000030517578,63.130001068115234,62.22999954223633,62.720001220703125,7991500.0 2011-09-28,61.970001220703125,63.310001373291016,61.86000061035156,62.61000061035156,7054300.0 2011-09-29,62.58000183105469,63.119998931884766,61.95000076293945,62.7400016784668,6609100.0 2011-09-30,61.900001525878906,62.9900016784668,61.849998474121094,62.369998931884766,7405600.0 2011-10-03,60.290000915527344,62.20000076293945,60.2400016784668,61.59000015258789,10573100.0 2011-10-04,60.45000076293945,60.560001373291016,58.5,59.720001220703125,11390500.0 2011-10-05,60.290000915527344,60.34000015258789,59.33000183105469,60.150001525878906,9194000.0 2011-10-06,60.56999969482422,60.61000061035156,59.47999954223633,59.959999084472656,8023900.0 2011-10-07,61.02000045776367,61.560001373291016,60.599998474121094,60.97999954223633,7909800.0 2011-10-10,61.869998931884766,61.93000030517578,61.369998931884766,61.65999984741211,5985600.0 2011-10-11,60.95000076293945,61.81999969482422,60.5099983215332,61.56999969482422,10261900.0 2011-10-12,62.70000076293945,63.619998931884766,62.0,62.369998931884766,13796200.0 2011-10-13,62.36000061035156,62.4900016784668,62.0099983215332,62.189998626708984,6887300.0 2011-10-14,62.2400016784668,62.75,61.790000915527344,62.72999954223633,8736600.0 2011-10-17,61.88999938964844,62.619998931884766,61.79999923706055,61.86000061035156,5095000.0 2011-10-18,62.40999984741211,62.810001373291016,61.66999816894531,62.02000045776367,7361200.0 2011-10-19,62.11000061035156,62.7599983215332,62.02000045776367,62.400001525878906,5719700.0 2011-10-20,62.119998931884766,62.459999084472656,61.88999938964844,62.279998779296875,6210700.0 2011-10-21,62.279998779296875,62.880001068115234,62.0,62.56999969482422,10698900.0 2011-10-24,62.099998474121094,62.5,61.75,62.29999923706055,7490100.0 2011-10-25,61.81999969482422,62.56999969482422,61.709999084472656,62.369998931884766,9199100.0 2011-10-26,62.0099983215332,62.15999984741211,61.5,62.06999969482422,7588900.0 2011-10-27,62.880001068115234,63.060001373291016,62.16999816894531,62.90999984741211,11217200.0 2011-10-28,63.20000076293945,63.470001220703125,62.7599983215332,63.2400016784668,8076100.0 2011-10-31,62.95000076293945,63.58000183105469,62.59000015258789,62.59000015258789,9351500.0 2011-11-01,62.22999954223633,62.599998474121094,61.88999938964844,62.11000061035156,11377900.0 2011-11-02,62.40999984741211,62.790000915527344,62.150001525878906,62.68000030517578,7002600.0 2011-11-03,62.79999923706055,62.849998474121094,62.130001068115234,62.470001220703125,7680100.0 2011-11-04,61.9900016784668,62.529998779296875,61.66999816894531,62.5,6312800.0 2011-11-07,62.5,62.540000915527344,61.560001373291016,61.9900016784668,5022500.0 2011-11-08,63.65999984741211,63.75,62.31999969482422,62.61000061035156,8745400.0 2011-11-09,62.279998779296875,63.130001068115234,62.06999969482422,62.939998626708984,6851500.0 2011-11-10,62.959999084472656,63.2599983215332,62.290000915527344,62.650001525878906,5707900.0 2011-11-11,63.279998779296875,63.5,63.11000061035156,63.279998779296875,4932500.0 2011-11-14,62.79999923706055,63.22999954223633,62.5,63.189998626708984,3989700.0 2011-11-15,64.5,64.91999816894531,63.09000015258789,63.119998931884766,14947300.0 2011-11-16,65.08999633789062,66.6500015258789,64.27999877929688,64.43000030517578,17887600.0 2011-11-17,64.08999633789062,65.08999633789062,63.20000076293945,64.9000015258789,13519700.0 2011-11-18,63.88999938964844,64.13999938964844,63.040000915527344,64.05000305175781,10355300.0 2011-11-21,63.150001525878906,63.7400016784668,63.04999923706055,63.209999084472656,6964200.0 2011-11-22,63.18000030517578,63.540000915527344,62.880001068115234,62.88999938964844,4745100.0 2011-11-23,62.400001525878906,62.959999084472656,62.25,62.83000183105469,5386100.0 2011-11-25,62.4900016784668,62.90999984741211,62.400001525878906,62.70000076293945,2893500.0 2011-11-28,62.9900016784668,63.54999923706055,62.58000183105469,62.70000076293945,5459000.0 2011-11-29,63.65999984741211,64.01000213623047,63.0,63.09000015258789,6408900.0 2011-11-30,64.0,64.61000061035156,63.66999816894531,64.38999938964844,10022600.0 2011-12-01,64.08999633789062,64.47000122070312,63.83000183105469,64.2699966430664,7686200.0 2011-12-02,64.27999877929688,64.69999694824219,64.1500015258789,64.44000244140625,6571600.0 2011-12-05,64.4000015258789,64.7699966430664,64.08999633789062,64.69000244140625,5601300.0 2011-12-06,64.6500015258789,65.04000091552734,64.1500015258789,64.5999984741211,5992700.0 2011-12-07,64.91000366210938,65.16999816894531,64.2300033569336,64.44999694824219,5638400.0 2011-12-08,64.33000183105469,65.13999938964844,64.22000122070312,64.54000091552734,5170100.0 2011-12-09,65.19000244140625,65.4000015258789,64.41999816894531,64.44000244140625,6351700.0 2011-12-12,64.66000366210938,65.23999786376953,63.88999938964844,65.0999984741211,5834400.0 2011-12-13,64.27999877929688,65.23999786376953,64.13999938964844,64.94999694824219,4946400.0 2011-12-14,63.97999954223633,64.66999816894531,63.93000030517578,64.41000366210938,5665500.0 2011-12-15,64.8499984741211,65.0999984741211,63.939998626708984,64.02999877929688,6417700.0 2011-12-16,64.70999908447266,65.4000015258789,64.62000274658203,65.27999877929688,8619400.0 2011-12-19,64.37000274658203,65.16999816894531,64.19999694824219,64.62999725341797,4943000.0 2011-12-20,65.52999877929688,65.70999908447266,64.62000274658203,64.80000305175781,4800400.0 2011-12-21,66.04000091552734,66.25,65.22000122070312,65.22000122070312,4979700.0 2011-12-22,66.04000091552734,66.41999816894531,65.91999816894531,66.02999877929688,3537200.0 2011-12-23,66.56999969482422,66.69000244140625,66.12000274658203,66.27999877929688,2625700.0 2011-12-27,66.37999725341797,66.77999877929688,66.31999969482422,66.47000122070312,2544000.0 2011-12-28,65.91000366210938,66.5,65.83999633789062,66.37999725341797,3179800.0 2011-12-29,66.54000091552734,66.62999725341797,65.95999908447266,65.97000122070312,2840300.0 2011-12-30,66.3499984741211,66.69000244140625,66.23999786376953,66.41999816894531,2632900.0 2012-01-03,66.4000015258789,67.19000244140625,66.36000061035156,66.86000061035156,5348800.0 2012-01-04,66.73999786376953,66.83999633789062,66.12000274658203,66.41000366210938,6042400.0 2012-01-05,66.22000122070312,66.66999816894531,66.12000274658203,66.58000183105469,4909100.0 2012-01-06,65.38999938964844,66.2699966430664,65.29000091552734,66.2699966430664,6533000.0 2012-01-09,65.7300033569336,65.83000183105469,65.01000213623047,65.26000213623047,5859600.0 2012-01-10,65.66000366210938,66.05000305175781,65.47000122070312,65.9800033569336,4996000.0 2012-01-11,65.01000213623047,65.16999816894531,64.12999725341797,65.0,10470200.0 2012-01-12,64.62000274658203,65.18000030517578,64.47000122070312,65.0999984741211,5745700.0 2012-01-13,64.4000015258789,64.72000122070312,64.30000305175781,64.44000244140625,6677900.0 2012-01-17,64.6500015258789,65.08999633789062,64.5999984741211,64.76000213623047,7457600.0 2012-01-18,64.8499984741211,65.08000183105469,64.51000213623047,64.66999816894531,5373300.0 2012-01-19,65.91000366210938,66.05000305175781,64.94999694824219,65.13999938964844,8195800.0 2012-01-20,66.27999877929688,66.41000366210938,65.56999969482422,66.05999755859375,5538800.0 2012-01-23,66.0999984741211,66.1500015258789,65.38999938964844,65.91999816894531,5551000.0 2012-01-24,66.19999694824219,66.31999969482422,65.94000244140625,65.95999908447266,4148700.0 2012-01-25,66.69999694824219,66.80000305175781,65.66999816894531,65.87999725341797,5131300.0 2012-01-26,66.5199966430664,66.95999908447266,66.3499984741211,66.62000274658203,5345900.0 2012-01-27,65.80999755859375,66.41999816894531,65.66999816894531,66.25,5832500.0 2012-01-30,65.41000366210938,65.5999984741211,65.16000366210938,65.5999984741211,5712300.0 2012-01-31,65.66999816894531,65.69000244140625,65.27999877929688,65.5,5834300.0 2012-02-01,66.37999725341797,66.5,65.86000061035156,65.98999786376953,6351200.0 2012-02-02,66.4000015258789,66.69999694824219,66.19999694824219,66.5999984741211,5124100.0 2012-02-03,66.66000366210938,66.9000015258789,66.30000305175781,66.87999725341797,6295300.0 2012-02-06,66.5199966430664,66.76000213623047,66.12999725341797,66.41999816894531,4917700.0 2012-02-07,66.76000213623047,66.9800033569336,66.13999938964844,66.2699966430664,5597800.0 2012-02-08,66.73999786376953,66.91999816894531,66.47000122070312,66.81999969482422,6021900.0 2012-02-09,64.2699966430664,64.9000015258789,63.810001373291016,64.86000061035156,25593100.0 2012-02-10,63.95000076293945,64.19000244140625,63.630001068115234,64.12000274658203,10702500.0 2012-02-13,63.689998626708984,64.19000244140625,63.380001068115234,64.01000213623047,9295900.0 2012-02-14,63.52000045776367,63.97999954223633,63.290000915527344,63.52000045776367,12623200.0 2012-02-15,63.06999969482422,63.599998474121094,62.91999816894531,63.34000015258789,9099000.0 2012-02-16,62.72999954223633,63.29999923706055,62.72999954223633,63.20000076293945,11449400.0 2012-02-17,62.68000030517578,62.7599983215332,62.33000183105469,62.56999969482422,14646300.0 2012-02-21,63.13999938964844,63.38999938964844,62.970001220703125,63.04999923706055,6581800.0 2012-02-22,63.099998474121094,63.290000915527344,63.0,63.15999984741211,5506300.0 2012-02-23,63.130001068115234,63.2400016784668,62.83000183105469,63.18000030517578,19031400.0 2012-02-24,63.310001373291016,63.52000045776367,63.150001525878906,63.150001525878906,16088000.0 2012-02-27,63.31999969482422,63.75,63.04999923706055,63.18000030517578,25483800.0 2012-02-28,63.31999969482422,63.689998626708984,63.029998779296875,63.529998779296875,6407500.0 2012-02-29,62.939998626708984,63.130001068115234,62.810001373291016,62.900001525878906,7013800.0 2012-03-01,62.54999923706055,63.04999923706055,62.439998626708984,63.04999923706055,7660300.0 2012-03-02,62.52000045776367,62.68000030517578,62.400001525878906,62.540000915527344,6011800.0 2012-03-05,62.790000915527344,62.97999954223633,62.43000030517578,62.5,5646600.0 2012-03-06,62.279998779296875,62.81999969482422,62.220001220703125,62.349998474121094,7231200.0 2012-03-07,62.619998931884766,62.7400016784668,62.150001525878906,62.33000183105469,7509000.0 2012-03-08,62.95000076293945,63.119998931884766,62.72999954223633,62.900001525878906,4398300.0 2012-03-09,63.150001525878906,63.31999969482422,62.900001525878906,62.959999084472656,4096100.0 2012-03-12,63.939998626708984,64.05000305175781,63.0099983215332,63.310001373291016,8098100.0 2012-03-13,64.33999633789062,64.56999969482422,64.11000061035156,64.30999755859375,7450800.0 2012-03-14,64.05999755859375,64.62999725341797,63.95000076293945,64.19999694824219,6930200.0 2012-03-15,64.16999816894531,64.33999633789062,63.79999923706055,64.0,4734500.0 2012-03-16,64.47000122070312,64.5,64.18000030517578,64.2300033569336,8870500.0 2012-03-19,64.7300033569336,64.87999725341797,64.2699966430664,64.31999969482422,6555900.0 2012-03-20,65.27999877929688,65.55999755859375,64.33000183105469,64.4000015258789,7676400.0 2012-03-21,65.36000061035156,65.58000183105469,65.05000305175781,65.27999877929688,6555500.0 2012-03-22,65.38999938964844,65.55999755859375,65.02999877929688,65.13999938964844,5149000.0 2012-03-23,65.30000305175781,65.76000213623047,65.27999877929688,65.44999694824219,5356000.0 2012-03-26,65.77999877929688,65.80000305175781,65.44999694824219,65.47000122070312,5211800.0 2012-03-27,66.01000213623047,66.19000244140625,65.61000061035156,65.8499984741211,5274800.0 2012-03-28,65.93000030517578,66.02999877929688,65.5999984741211,65.94999694824219,5833300.0 2012-03-29,66.0199966430664,66.0199966430664,65.52999877929688,65.8499984741211,6320700.0 2012-03-30,66.3499984741211,66.5,66.04000091552734,66.27999877929688,5949300.0 2012-04-02,66.73999786376953,66.75,66.20999908447266,66.26000213623047,5203800.0 2012-04-03,66.55999755859375,66.81999969482422,66.33000183105469,66.58000183105469,5108400.0 2012-04-04,66.33999633789062,66.5199966430664,66.13999938964844,66.2300033569336,4556500.0 2012-04-05,66.1500015258789,66.20999908447266,65.69999694824219,66.04000091552734,5755800.0 2012-04-09,65.3499984741211,65.69000244140625,65.25,65.62999725341797,4526200.0 2012-04-10,64.8499984741211,65.3499984741211,64.79000091552734,65.19000244140625,5715700.0 2012-04-11,65.1500015258789,65.41999816894531,64.95999908447266,65.18000030517578,5376900.0 2012-04-12,65.37999725341797,65.5,64.63999938964844,65.05999755859375,5843100.0 2012-04-13,65.05999755859375,65.5,65.05999755859375,65.3499984741211,7412100.0 2012-04-16,65.98999786376953,66.38999938964844,65.12999725341797,65.12999725341797,7862600.0 2012-04-17,66.4000015258789,66.6500015258789,66.0199966430664,66.2300033569336,6748100.0 2012-04-18,66.20999908447266,66.30999755859375,66.05000305175781,66.0999984741211,5408000.0 2012-04-19,66.1500015258789,66.36000061035156,66.0,66.19999694824219,6531200.0 2012-04-20,66.62999725341797,66.73999786376953,66.0999984741211,66.16999816894531,7302500.0 2012-04-23,66.18000030517578,66.44999694824219,66.02999877929688,66.16999816894531,4944500.0 2012-04-24,66.51000213623047,66.83999633789062,66.2699966430664,66.33000183105469,5512500.0 2012-04-25,66.66999816894531,66.86000061035156,66.5,66.6500015258789,7056700.0 2012-04-26,66.37000274658203,66.7699966430664,66.22000122070312,66.5,7989100.0 2012-04-27,66.0999984741211,66.69000244140625,66.08999633789062,66.63999938964844,6248000.0 2012-04-30,66.0,66.25,65.7699966430664,65.97000122070312,5367500.0 2012-05-01,66.48999786376953,66.73999786376953,65.7699966430664,65.91999816894531,6591700.0 2012-05-02,66.83000183105469,66.91999816894531,66.41000366210938,66.5199966430664,5812400.0 2012-05-03,66.91000366210938,67.0,66.72000122070312,66.8499984741211,5821300.0 2012-05-04,65.9000015258789,66.9000015258789,65.87000274658203,66.86000061035156,6971200.0 2012-05-07,66.62000274658203,66.97000122070312,66.2699966430664,66.51000213623047,6910300.0 2012-05-08,66.5199966430664,66.69999694824219,66.16999816894531,66.25,6917600.0 2012-05-09,65.94000244140625,66.33999633789062,65.68000030517578,66.12999725341797,6013300.0 2012-05-10,66.79000091552734,67.19000244140625,66.16999816894531,66.16999816894531,8106700.0 2012-05-11,66.80000305175781,67.25,66.5999984741211,66.66000366210938,5114000.0 2012-05-14,67.1500015258789,67.44999694824219,66.31999969482422,66.56999969482422,7482800.0 2012-05-15,67.8499984741211,68.5999984741211,66.91000366210938,67.01000213623047,16062300.0 2012-05-16,68.75,69.06999969482422,68.23999786376953,68.37000274658203,12660500.0 2012-05-17,68.7699966430664,69.18000030517578,68.56999969482422,68.58999633789062,10532100.0 2012-05-18,68.12000274658203,68.44999694824219,67.55999755859375,68.44000244140625,11275700.0 2012-05-21,67.9800033569336,68.22000122070312,67.6500015258789,68.19000244140625,5500800.0 2012-05-22,68.08000183105469,68.5,67.81999969482422,67.91000366210938,5514200.0 2012-05-23,68.0,68.4000015258789,67.37999725341797,67.87999725341797,5530300.0 2012-05-24,68.80999755859375,68.9000015258789,67.9000015258789,68.18000030517578,16245700.0 2012-05-25,68.63999938964844,69.0999984741211,68.30999755859375,68.58000183105469,9372400.0 2012-05-29,69.33000183105469,69.33999633789062,68.44000244140625,68.5,10044700.0 2012-05-30,68.22000122070312,68.5999984741211,68.05000305175781,68.5999984741211,7549600.0 2012-05-31,67.8499984741211,68.58999633789062,67.66999816894531,68.13999938964844,10839300.0 2012-06-01,67.51000213623047,67.61000061035156,66.87000274658203,67.0199966430664,10514100.0 2012-06-04,67.4800033569336,67.6500015258789,67.05000305175781,67.45999908447266,6034400.0 2012-06-05,67.0,67.43000030517578,66.66000366210938,67.37000274658203,5607400.0 2012-06-06,67.48999786376953,67.66000366210938,67.04000091552734,67.31999969482422,5743100.0 2012-06-07,67.68000030517578,67.9800033569336,67.19000244140625,67.80000305175781,6389200.0 2012-06-08,68.30999755859375,68.41000366210938,67.5999984741211,67.75,3851800.0 2012-06-11,68.05000305175781,68.81999969482422,68.02999877929688,68.55000305175781,3874200.0 2012-06-12,68.4000015258789,68.5,68.04000091552734,68.25,5537800.0 2012-06-13,68.55000305175781,68.87999725341797,68.16000366210938,68.30000305175781,4964900.0 2012-06-14,69.2699966430664,69.66000366210938,68.58000183105469,68.66999816894531,5879900.0 2012-06-15,69.4800033569336,69.73999786376953,69.19999694824219,69.5,8815900.0 2012-06-18,69.5999984741211,69.75,69.4000015258789,69.41999816894531,4337700.0 2012-06-19,69.30999755859375,69.73999786376953,69.20999908447266,69.7300033569336,5340200.0 2012-06-20,68.91000366210938,69.23999786376953,68.29000091552734,69.13999938964844,8799900.0 2012-06-21,68.5,69.5,68.45999908447266,69.08999633789062,7056100.0 2012-06-22,68.69999694824219,69.05000305175781,68.63999938964844,68.63999938964844,5330600.0 2012-06-25,68.61000061035156,68.73999786376953,68.0999984741211,68.13999938964844,5120700.0 2012-06-26,68.94000244140625,69.12999725341797,68.30000305175781,68.55000305175781,6461800.0 2012-06-27,69.75,69.91999816894531,68.94999694824219,69.0999984741211,7553700.0 2012-06-28,69.5999984741211,69.81999969482422,69.11000061035156,69.5199966430664,6067200.0 2012-06-29,70.66000366210938,70.66000366210938,69.80999755859375,69.95999908447266,8886700.0 2012-07-02,70.76000213623047,70.79000091552734,70.0,70.33999633789062,6248000.0 2012-07-03,70.76000213623047,70.88999938964844,70.41999816894531,70.41999816894531,3377200.0 2012-07-05,70.16999816894531,70.55000305175781,70.05999755859375,70.5,4417100.0 2012-07-06,70.22000122070312,70.48999786376953,69.61000061035156,69.9000015258789,4578900.0 2012-07-09,69.98999786376953,70.43000030517578,69.69000244140625,70.12999725341797,4289200.0 2012-07-10,69.87000274658203,70.29000091552734,69.72000122070312,70.16000366210938,5074800.0 2012-07-11,70.12999725341797,70.27999877929688,69.5999984741211,69.75,6239200.0 2012-07-12,69.8499984741211,70.12000274658203,69.73999786376953,69.95999908447266,5637500.0 2012-07-13,70.41000366210938,70.5,69.8499984741211,69.98999786376953,4183800.0 2012-07-16,70.3499984741211,70.55000305175781,70.16000366210938,70.33999633789062,4543400.0 2012-07-17,70.33000183105469,70.83999633789062,69.56999969482422,70.62999725341797,5872300.0 2012-07-18,70.37999725341797,70.44000244140625,69.80000305175781,70.16999816894531,4221900.0 2012-07-19,70.41999816894531,70.47000122070312,70.0999984741211,70.36000061035156,4110900.0 2012-07-20,69.95999908447266,70.31999969482422,69.66000366210938,70.04000091552734,7628100.0 2012-07-23,69.33999633789062,69.9000015258789,68.94000244140625,69.56999969482422,5070600.0 2012-07-24,68.79000091552734,69.13999938964844,68.45999908447266,69.13999938964844,5930700.0 2012-07-25,70.30000305175781,70.44999694824219,69.04000091552734,69.05999755859375,8688300.0 2012-07-26,71.22000122070312,71.5,70.66999816894531,70.72000122070312,9457100.0 2012-07-27,72.26000213623047,72.43000030517578,70.51000213623047,70.58999633789062,10795700.0 2012-07-30,72.75,72.94000244140625,71.8499984741211,71.94999694824219,6198600.0 2012-07-31,72.7300033569336,72.8499984741211,72.25,72.30999755859375,6838800.0 2012-08-01,72.4000015258789,72.91000366210938,71.08999633789062,72.79000091552734,13038300.0 2012-08-02,71.80000305175781,72.26000213623047,71.44999694824219,72.11000061035156,6331400.0 2012-08-03,72.87000274658203,72.9000015258789,72.19000244140625,72.47000122070312,5431800.0 2012-08-06,72.4800033569336,72.94999694824219,72.45999908447266,72.86000061035156,4092200.0 2012-08-07,72.29000091552734,72.76000213623047,72.19999694824219,72.62999725341797,4924900.0 2012-08-08,72.56999969482422,72.69999694824219,72.05000305175781,72.08999633789062,3521400.0 2012-08-09,72.13999938964844,72.5,71.95999908447266,72.41999816894531,3992700.0 2012-08-10,72.12999725341797,72.16000366210938,71.69000244140625,72.01000213623047,3590200.0 2012-08-13,71.98999786376953,72.16000366210938,71.77999877929688,71.91000366210938,3949000.0 2012-08-14,72.23999786376953,72.30000305175781,71.66999816894531,72.13999938964844,6920700.0 2012-08-15,72.62000274658203,72.68000030517578,71.87999725341797,72.01000213623047,6502100.0 2012-08-16,73.58000183105469,73.61000061035156,72.4000015258789,72.44000244140625,8715500.0 2012-08-17,73.38999938964844,73.6500015258789,73.12000274658203,73.56999969482422,6204700.0 2012-08-20,73.33000183105469,73.48999786376953,72.87999725341797,73.2699966430664,3356800.0 2012-08-21,73.01000213623047,73.4800033569336,73.0,73.30000305175781,3917900.0 2012-08-22,72.88999938964844,73.08000183105469,72.45999908447266,72.76000213623047,4331800.0 2012-08-23,72.66000366210938,72.98999786376953,72.5,72.94999694824219,3832100.0 2012-08-24,73.05999755859375,73.26000213623047,72.58000183105469,72.66000366210938,3989900.0 2012-08-27,73.16999816894531,73.66000366210938,72.93000030517578,73.01000213623047,3472200.0 2012-08-28,73.12000274658203,73.3499984741211,72.9000015258789,73.0199966430664,4387400.0 2012-08-29,72.77999877929688,73.23999786376953,72.7300033569336,73.02999877929688,3770500.0 2012-08-30,72.18000030517578,72.58000183105469,72.08000183105469,72.51000213623047,3881300.0 2012-08-31,72.43000030517578,72.76000213623047,72.19000244140625,72.44000244140625,5234100.0 2012-09-04,72.4800033569336,72.68000030517578,71.97000122070312,72.55000305175781,4925900.0 2012-09-05,71.54000091552734,72.08999633789062,71.36000061035156,71.8499984741211,5277300.0 2012-09-06,72.1500015258789,72.33999633789062,71.81999969482422,71.86000061035156,5226400.0 2012-09-07,72.0999984741211,72.5,72.0,72.1500015258789,4609200.0 2012-09-10,71.83999633789062,72.08999633789062,71.76000213623047,72.0,3953300.0 2012-09-11,71.58000183105469,71.9800033569336,71.45999908447266,71.77999877929688,4270400.0 2012-09-12,70.05999755859375,71.72000122070312,69.95999908447266,71.5199966430664,10485400.0 2012-09-13,70.87999725341797,71.06999969482422,70.0,70.2699966430664,8461200.0 2012-09-14,70.45999908447266,71.02999877929688,70.26000213623047,70.91000366210938,7448100.0 2012-09-17,70.38999938964844,70.86000061035156,70.22000122070312,70.44000244140625,6596600.0 2012-09-18,70.7300033569336,70.91000366210938,70.31999969482422,70.38999938964844,4725400.0 2012-09-19,70.8499984741211,71.18000030517578,70.5,70.83999633789062,4902500.0 2012-09-20,71.23999786376953,71.58000183105469,70.76000213623047,70.79000091552734,4790100.0 2012-09-21,70.55000305175781,71.5,70.47000122070312,71.5,8268300.0 2012-09-24,70.69999694824219,70.87000274658203,70.41000366210938,70.56999969482422,4526800.0 2012-09-25,70.3499984741211,71.02999877929688,70.26000213623047,70.94000244140625,5642400.0 2012-09-26,70.41999816894531,70.98999786376953,70.41000366210938,70.62999725341797,3758200.0 2012-09-27,70.63999938964844,70.83999633789062,70.27999877929688,70.4800033569336,3373400.0 2012-09-28,70.7699966430664,70.80000305175781,70.3499984741211,70.62000274658203,5021800.0 2012-10-01,70.6500015258789,71.2300033569336,70.52999877929688,70.69999694824219,4794000.0 2012-10-02,70.62000274658203,71.05999755859375,70.25,70.8499984741211,4219000.0 2012-10-03,70.69999694824219,70.95999908447266,70.48999786376953,70.77999877929688,4276000.0 2012-10-04,70.87000274658203,71.05999755859375,70.69999694824219,70.77999877929688,4630500.0 2012-10-05,71.0999984741211,71.38999938964844,70.9000015258789,71.11000061035156,5491700.0 2012-10-08,71.19000244140625,71.41000366210938,70.86000061035156,71.0,3023600.0 2012-10-09,71.11000061035156,71.47000122070312,71.08000183105469,71.19000244140625,4673200.0 2012-10-10,70.29000091552734,71.37000274658203,70.08999633789062,71.18000030517578,5150900.0 2012-10-11,69.81999969482422,70.83999633789062,69.81999969482422,70.75,5258200.0 2012-10-12,70.05000305175781,70.66999816894531,69.94000244140625,70.0999984741211,6158600.0 2012-10-15,70.33999633789062,70.38999938964844,69.75,70.04000091552734,4700700.0 2012-10-16,70.30000305175781,70.88999938964844,70.23999786376953,70.5,5802400.0 2012-10-17,70.0999984741211,70.93000030517578,69.94999694824219,70.2300033569336,9153200.0 2012-10-18,70.76000213623047,70.91000366210938,70.08000183105469,70.12999725341797,8081400.0 2012-10-19,69.87999725341797,70.9000015258789,69.61000061035156,70.62000274658203,9572400.0 2012-10-22,69.5999984741211,69.87999725341797,69.01000213623047,69.68000030517578,5820400.0 2012-10-23,68.5199966430664,69.26000213623047,68.36000061035156,69.16999816894531,5692900.0 2012-10-24,68.4000015258789,69.02999877929688,68.2300033569336,68.55999755859375,5619700.0 2012-10-25,68.88999938964844,69.08999633789062,68.52999877929688,68.63999938964844,4805600.0 2012-10-26,68.9800033569336,69.19000244140625,68.68000030517578,69.12999725341797,5200000.0 2012-10-31,69.23999786376953,69.68000030517578,68.97000122070312,69.16999816894531,5490500.0 2012-11-01,69.44000244140625,69.66999816894531,69.12000274658203,69.25,4420100.0 2012-11-02,69.05000305175781,69.7699966430664,68.93000030517578,69.69000244140625,4352400.0 2012-11-05,69.0,69.08000183105469,68.31999969482422,68.56999969482422,4759100.0 2012-11-06,69.3499984741211,69.61000061035156,68.76000213623047,69.02999877929688,4800300.0 2012-11-07,68.98999786376953,69.4000015258789,68.54000091552734,69.16999816894531,5913100.0 2012-11-08,68.79000091552734,69.30000305175781,68.5999984741211,68.88999938964844,5531800.0 2012-11-09,68.8499984741211,69.1500015258789,68.55999755859375,68.62999725341797,5598700.0 2012-11-12,68.61000061035156,68.97000122070312,68.56999969482422,68.77999877929688,3906400.0 2012-11-13,68.58000183105469,69.16999816894531,68.51000213623047,68.72000122070312,3791000.0 2012-11-14,68.16999816894531,68.70999908447266,68.04000091552734,68.55999755859375,4711100.0 2012-11-15,68.19000244140625,68.30999755859375,67.72000122070312,68.12000274658203,4668900.0 2012-11-16,68.30999755859375,68.5,67.79000091552734,68.0199966430664,5178400.0 2012-11-19,68.77999877929688,68.80000305175781,68.16000366210938,68.56999969482422,5512100.0 2012-11-20,68.91000366210938,68.93000030517578,68.31999969482422,68.5999984741211,5457000.0 2012-11-21,69.30999755859375,69.4000015258789,68.68000030517578,68.9800033569336,4106000.0 2012-11-23,70.19000244140625,70.36000061035156,69.5,69.5,3427900.0 2012-11-26,70.0,70.05000305175781,69.5999984741211,69.79000091552734,3855800.0 2012-11-27,70.11000061035156,70.41999816894531,69.69000244140625,69.91999816894531,4794900.0 2012-11-28,70.3499984741211,70.58999633789062,69.80999755859375,69.91000366210938,4434100.0 2012-11-29,70.30999755859375,70.63999938964844,70.16999816894531,70.38999938964844,4284700.0 2012-11-30,70.20999908447266,70.3499984741211,69.73999786376953,70.30999755859375,6664600.0 2012-12-03,69.87000274658203,70.41000366210938,69.80000305175781,70.31999969482422,4769200.0 2012-12-04,69.86000061035156,70.0199966430664,69.6500015258789,69.83999633789062,3644900.0 2012-12-05,69.70999908447266,70.08999633789062,69.30000305175781,69.5,4841900.0 2012-12-06,70.0199966430664,70.0199966430664,69.75,69.80999755859375,4086200.0 2012-12-07,70.26000213623047,70.2699966430664,69.8499984741211,70.05999755859375,3891300.0 2012-12-10,70.20999908447266,70.33000183105469,70.0,70.0199966430664,4124000.0 2012-12-11,70.41999816894531,70.88999938964844,70.08999633789062,70.20999908447266,5840800.0 2012-12-12,70.23999786376953,70.75,70.16000366210938,70.5,4483400.0 2012-12-13,70.20999908447266,70.45999908447266,70.0999984741211,70.31999969482422,4325200.0 2012-12-14,70.16000366210938,70.44999694824219,70.01000213623047,70.0999984741211,5068300.0 2012-12-17,70.37000274658203,70.58000183105469,70.0999984741211,70.26000213623047,5934100.0 2012-12-18,70.52999877929688,70.7699966430664,70.0,70.2699966430664,5549700.0 2012-12-19,69.87999725341797,70.6500015258789,69.8499984741211,70.55000305175781,6275900.0 2012-12-20,70.11000061035156,70.25,69.66999816894531,70.02999877929688,6478200.0 2012-12-21,69.62999725341797,70.08999633789062,69.2300033569336,69.9800033569336,8748000.0 2012-12-24,69.43000030517578,69.5999984741211,69.01000213623047,69.33000183105469,2071300.0 2012-12-26,68.83999633789062,69.43000030517578,68.58000183105469,69.41000366210938,3731400.0 2012-12-27,68.66999816894531,68.93000030517578,68.18000030517578,68.75,4748100.0 2012-12-28,68.0199966430664,68.69000244140625,68.01000213623047,68.33999633789062,3764500.0 2012-12-31,68.43000030517578,68.44999694824219,67.38999938964844,67.77999877929688,5899600.0 2013-01-02,69.33000183105469,69.4800033569336,68.63999938964844,69.18000030517578,8055900.0 2013-01-03,69.36000061035156,69.4800033569336,69.05000305175781,69.27999877929688,5200100.0 2013-01-04,69.45999908447266,69.62999725341797,69.0999984741211,69.29000091552734,4512300.0 2013-01-07,69.44999694824219,69.69000244140625,69.16000366210938,69.52999877929688,5658400.0 2013-01-08,69.66000366210938,69.69999694824219,69.25,69.25,5072500.0 2013-01-09,70.01000213623047,70.04000091552734,69.56999969482422,69.94999694824219,6280900.0 2013-01-10,70.80999755859375,70.91999816894531,70.16000366210938,70.19000244140625,6923200.0 2013-01-11,70.87999725341797,70.88999938964844,70.55999755859375,70.72000122070312,4668900.0 2013-01-14,71.29000091552734,71.41999816894531,70.7699966430664,70.88999938964844,5631800.0 2013-01-15,71.5999984741211,71.73999786376953,70.87000274658203,71.16999816894531,5546100.0 2013-01-16,71.4800033569336,71.80000305175781,71.26000213623047,71.33000183105469,5001000.0 2013-01-17,72.43000030517578,72.47000122070312,71.30000305175781,71.63999938964844,7495700.0 2013-01-18,72.4800033569336,72.54000091552734,72.12999725341797,72.22000122070312,7741200.0 2013-01-22,72.19999694824219,72.44999694824219,72.0199966430664,72.38999938964844,7042200.0 2013-01-23,71.80999755859375,72.29000091552734,71.73999786376953,72.08000183105469,4812000.0 2013-01-24,72.2300033569336,72.37999725341797,71.91000366210938,71.91000366210938,5136300.0 2013-01-25,72.48999786376953,72.55000305175781,72.2300033569336,72.4000015258789,4153600.0 2013-01-28,72.61000061035156,72.66999816894531,72.30000305175781,72.41000366210938,3741000.0 2013-01-29,72.94000244140625,72.94999694824219,72.45999908447266,72.45999908447266,6654600.0 2013-01-30,73.20999908447266,73.45999908447266,72.83999633789062,72.87000274658203,5179600.0 2013-01-31,72.8499984741211,73.37000274658203,72.68000030517578,73.36000061035156,5677900.0 2013-02-01,72.66999816894531,73.11000061035156,72.56999969482422,73.08000183105469,5964900.0 2013-02-04,72.44999694824219,72.66999816894531,72.4000015258789,72.4800033569336,5449500.0 2013-02-05,73.1500015258789,73.16000366210938,72.62999725341797,72.62999725341797,5558500.0 2013-02-06,72.7699966430664,73.12000274658203,72.73999786376953,72.91000366210938,4782800.0 2013-02-07,72.80999755859375,73.02999877929688,72.45999908447266,72.81999969482422,4146400.0 2013-02-08,72.5999984741211,72.87000274658203,72.47000122070312,72.76000213623047,3721400.0 2013-02-11,72.36000061035156,72.63999938964844,72.19999694824219,72.5,3744000.0 2013-02-12,72.16999816894531,72.44999694824219,72.05999755859375,72.41999816894531,6398000.0 2013-02-13,71.5,72.37000274658203,70.9800033569336,72.23999786376953,12029800.0 2013-02-14,72.27999877929688,73.19999694824219,71.5,72.12000274658203,8160800.0 2013-02-15,73.68000030517578,73.72000122070312,72.47000122070312,72.48999786376953,9345800.0 2013-02-19,75.5,75.58999633789062,73.4800033569336,73.75,10825700.0 2013-02-20,75.41999816894531,75.86000061035156,75.29000091552734,75.29000091552734,7637900.0 2013-02-21,75.36000061035156,75.44000244140625,74.72000122070312,75.2699966430664,5645200.0 2013-02-22,75.56999969482422,75.58000183105469,75.13999938964844,75.41999816894531,4971300.0 2013-02-25,75.19000244140625,76.33000183105469,75.08999633789062,75.68000030517578,7600400.0 2013-02-26,75.62000274658203,75.7699966430664,75.0,75.4000015258789,6176900.0 2013-02-27,75.4800033569336,75.58999633789062,74.52999877929688,75.0999984741211,4655800.0 2013-02-28,75.7699966430664,75.94999694824219,75.44000244140625,75.44000244140625,6007400.0 2013-03-01,75.93000030517578,75.94999694824219,75.37000274658203,75.55000305175781,4282100.0 2013-03-04,76.5999984741211,76.62000274658203,75.54000091552734,75.77999877929688,5558800.0 2013-03-05,76.9000015258789,77.06999969482422,76.48999786376953,76.83999633789062,7424800.0 2013-03-06,76.80000305175781,77.08999633789062,76.62000274658203,77.0,3940800.0 2013-03-07,77.13999938964844,77.16999816894531,76.66999816894531,76.76000213623047,4461600.0 2013-03-08,77.19999694824219,77.41000366210938,76.6500015258789,77.16000366210938,4297000.0 2013-03-11,76.8499984741211,77.38999938964844,76.79000091552734,77.12000274658203,4023100.0 2013-03-12,76.88999938964844,77.18000030517578,76.69000244140625,76.83000183105469,4608300.0 2013-03-13,76.94999694824219,77.0999984741211,76.6500015258789,76.88999938964844,3544000.0 2013-03-14,77.19000244140625,77.22000122070312,76.86000061035156,77.05999755859375,4149900.0 2013-03-15,77.04000091552734,77.1500015258789,76.69999694824219,76.8499984741211,6650900.0 2013-03-18,76.68000030517578,76.98999786376953,76.5999984741211,76.66000366210938,4176900.0 2013-03-19,76.66999816894531,76.94999694824219,76.5,76.77999877929688,5040200.0 2013-03-20,76.31999969482422,77.06999969482422,76.06999969482422,76.94999694824219,7579800.0 2013-03-21,76.1500015258789,76.75,76.0,76.29000091552734,3998200.0 2013-03-22,78.63999938964844,79.2699966430664,76.66000366210938,76.73999786376953,14228500.0 2013-03-25,77.83000183105469,78.63999938964844,77.5999984741211,78.61000061035156,6873800.0 2013-03-26,78.91999816894531,78.94000244140625,77.79000091552734,77.9000015258789,5183700.0 2013-03-27,78.29000091552734,78.6500015258789,77.91000366210938,78.5,3601600.0 2013-03-28,79.11000061035156,79.12999725341797,78.06999969482422,78.5,5338100.0 2013-04-01,79.0999984741211,79.2300033569336,78.76000213623047,78.76000213623047,3639000.0 2013-04-02,79.73999786376953,79.87999725341797,79.2699966430664,79.3499984741211,4034100.0 2013-04-03,78.95999908447266,79.87999725341797,78.80000305175781,79.87000274658203,3895400.0 2013-04-04,79.52999877929688,79.56999969482422,78.30000305175781,78.30000305175781,5299000.0 2013-04-05,78.58999633789062,79.08000183105469,78.4000015258789,78.94999694824219,4244000.0 2013-04-08,79.5,79.51000213623047,78.25,78.56999969482422,3726400.0 2013-04-09,79.20999908447266,79.72000122070312,79.1500015258789,79.5999984741211,3921900.0 2013-04-10,80.05999755859375,80.0999984741211,79.26000213623047,79.43000030517578,3540200.0 2013-04-11,79.95999908447266,80.4800033569336,79.80000305175781,80.02999877929688,5389900.0 2013-04-12,79.98999786376953,80.04000091552734,78.73999786376953,78.93000030517578,5540000.0 2013-04-15,78.91999816894531,80.0199966430664,78.91000366210938,79.52999877929688,5356600.0 2013-04-16,80.0,80.02999877929688,79.08999633789062,79.2300033569336,5148600.0 2013-04-17,78.8499984741211,80.1500015258789,78.7699966430664,79.73999786376953,7532300.0 2013-04-18,81.25,83.44999694824219,80.11000061035156,80.20999908447266,18895600.0 2013-04-19,82.7699966430664,83.2699966430664,81.87000274658203,82.01000213623047,8368300.0 2013-04-22,83.37999725341797,83.62999725341797,82.05000305175781,82.29000091552734,6664800.0 2013-04-23,84.0999984741211,84.31999969482422,83.5,83.66999816894531,6670800.0 2013-04-24,82.33999633789062,84.29000091552734,82.22000122070312,84.05999755859375,6398300.0 2013-04-25,82.81999969482422,83.08999633789062,82.18000030517578,82.41000366210938,5602800.0 2013-04-26,82.51000213623047,82.98999786376953,82.30000305175781,82.70999908447266,3076000.0 2013-04-29,82.6500015258789,82.91999816894531,82.41999816894531,82.51000213623047,2849600.0 2013-04-30,82.47000122070312,82.63999938964844,82.0199966430664,82.41000366210938,4116100.0 2013-05-01,82.20999908447266,82.83999633789062,82.08000183105469,82.36000061035156,3532100.0 2013-05-02,82.55999755859375,82.93000030517578,82.08000183105469,82.13999938964844,2727000.0 2013-05-03,82.83000183105469,83.25,82.45999908447266,82.95999908447266,4777200.0 2013-05-06,82.5,82.69999694824219,82.22000122070312,82.69999694824219,3032100.0 2013-05-07,83.33999633789062,83.33999633789062,82.37000274658203,82.58999633789062,3706700.0 2013-05-08,83.25,83.6500015258789,82.80999755859375,83.30000305175781,4110700.0 2013-05-09,82.8499984741211,83.58000183105469,82.5999984741211,83.3499984741211,3711900.0 2013-05-10,83.0,83.25,82.58000183105469,82.9800033569336,3161800.0 2013-05-13,83.02999877929688,83.3499984741211,82.5199966430664,82.72000122070312,3010600.0 2013-05-14,83.5,83.5199966430664,82.91999816894531,83.05999755859375,4538500.0 2013-05-15,84.25,84.44999694824219,83.23999786376953,83.37999725341797,4087900.0 2013-05-16,83.73999786376953,84.77999877929688,83.66999816894531,84.04000091552734,4496300.0 2013-05-17,83.80000305175781,84.04000091552734,83.11000061035156,83.91000366210938,4505200.0 2013-05-20,82.58999633789062,83.83999633789062,82.47000122070312,83.79000091552734,3958200.0 2013-05-21,82.62999725341797,82.93000030517578,82.12000274658203,82.62999725341797,3982600.0 2013-05-22,82.97000122070312,84.2699966430664,82.58000183105469,82.58999633789062,5239900.0 2013-05-23,82.12000274658203,82.7300033569336,81.51000213623047,82.30000305175781,4687000.0 2013-05-24,82.58000183105469,82.77999877929688,81.55000305175781,81.80999755859375,3579600.0 2013-05-28,82.43000030517578,83.4800033569336,82.16999816894531,83.08999633789062,4052500.0 2013-05-29,81.12000274658203,82.2300033569336,80.91999816894531,82.2300033569336,4346000.0 2013-05-30,81.22000122070312,81.48999786376953,80.69999694824219,81.13999938964844,4959800.0 2013-05-31,80.7699966430664,81.61000061035156,80.72000122070312,81.0199966430664,7813300.0 2013-06-03,81.4000015258789,81.48999786376953,79.7300033569336,80.66999816894531,5758100.0 2013-06-04,81.62999725341797,82.05999755859375,81.0199966430664,81.6500015258789,4543000.0 2013-06-05,81.19999694824219,81.52999877929688,80.72000122070312,80.88999938964844,6998200.0 2013-06-06,81.66000366210938,81.66000366210938,80.70999908447266,81.19000244140625,6031600.0 2013-06-07,82.51000213623047,82.51000213623047,81.48999786376953,81.9800033569336,6448200.0 2013-06-10,82.8499984741211,83.05999755859375,82.11000061035156,82.5999984741211,5036600.0 2013-06-11,82.52999877929688,82.80999755859375,81.81999969482422,82.37999725341797,6505000.0 2013-06-12,82.11000061035156,83.19000244140625,82.04000091552734,82.80999755859375,4277900.0 2013-06-13,81.9800033569336,82.23999786376953,81.25,82.05999755859375,5410700.0 2013-06-14,82.12999725341797,83.0,81.98999786376953,82.0,4034300.0 2013-06-17,82.55000305175781,82.93000030517578,82.08999633789062,82.58999633789062,4655200.0 2013-06-18,82.56999969482422,82.69000244140625,82.0,82.37000274658203,3355200.0 2013-06-19,80.88999938964844,82.66999816894531,80.88999938964844,82.26000213623047,5487200.0 2013-06-20,78.91000366210938,80.87999725341797,78.7699966430664,80.4800033569336,7031200.0 2013-06-21,80.12999725341797,80.41999816894531,79.22000122070312,79.55999755859375,9417000.0 2013-06-24,80.12999725341797,80.75,78.19999694824219,78.68000030517578,6787400.0 2013-06-25,80.04000091552734,80.55000305175781,79.66999816894531,80.41999816894531,5929200.0 2013-06-26,81.30000305175781,81.56999969482422,80.62000274658203,80.62000274658203,4519100.0 2013-06-27,81.73999786376953,82.54000091552734,81.5199966430664,81.7699966430664,4464300.0 2013-06-28,81.79000091552734,82.2699966430664,81.5999984741211,81.97000122070312,5996000.0 2013-07-01,82.04000091552734,82.5,81.76000213623047,81.95999908447266,3804900.0 2013-07-02,81.68000030517578,82.2300033569336,81.31999969482422,81.94000244140625,5056000.0 2013-07-03,80.7300033569336,81.44000244140625,80.31999969482422,81.44000244140625,3862500.0 2013-07-05,80.80000305175781,81.27999877929688,80.29000091552734,81.0999984741211,3343200.0 2013-07-08,81.77999877929688,81.83999633789062,81.06999969482422,81.31999969482422,3749900.0 2013-07-09,82.7699966430664,82.87000274658203,81.95999908447266,82.20999908447266,3834500.0 2013-07-10,82.98999786376953,83.41999816894531,82.66999816894531,82.7699966430664,5654100.0 2013-07-11,84.55000305175781,84.62999725341797,83.6500015258789,83.6500015258789,4746500.0 2013-07-12,84.31999969482422,84.5199966430664,83.83999633789062,84.05000305175781,4349300.0 2013-07-15,84.72000122070312,84.91999816894531,84.33000183105469,84.43000030517578,4215000.0 2013-07-16,84.0199966430664,84.30000305175781,83.30999755859375,83.93000030517578,4480500.0 2013-07-17,85.23999786376953,85.51000213623047,83.93000030517578,84.05000305175781,7280100.0 2013-07-18,86.80000305175781,87.05999755859375,85.30000305175781,85.33000183105469,9202600.0 2013-07-19,86.41000366210938,86.83999633789062,85.87000274658203,86.33999633789062,6146200.0 2013-07-22,86.4000015258789,86.94000244140625,86.02999877929688,86.19000244140625,4780500.0 2013-07-23,86.19999694824219,86.43000030517578,85.97000122070312,86.37000274658203,6321200.0 2013-07-24,85.63999938964844,86.69999694824219,85.63999938964844,86.69999694824219,5939800.0 2013-07-25,85.55000305175781,85.80000305175781,85.27999877929688,85.63999938964844,5084900.0 2013-07-26,85.30999755859375,85.33999633789062,84.36000061035156,84.8499984741211,4189800.0 2013-07-29,85.25,85.5999984741211,84.95999908447266,85.26000213623047,3406300.0 2013-07-30,85.11000061035156,85.98999786376953,85.11000061035156,85.56999969482422,4354700.0 2013-07-31,83.54000091552734,85.66000366210938,83.43000030517578,85.29000091552734,8016500.0 2013-08-01,84.19999694824219,84.4000015258789,83.87000274658203,84.04000091552734,5790900.0 2013-08-02,84.29000091552734,84.33999633789062,83.4000015258789,84.0,4442800.0 2013-08-05,84.4800033569336,84.63999938964844,83.7699966430664,84.33999633789062,3590200.0 2013-08-06,85.05000305175781,85.43000030517578,84.12000274658203,84.44000244140625,3837800.0 2013-08-07,84.76000213623047,84.98999786376953,84.36000061035156,84.93000030517578,3832600.0 2013-08-08,84.68000030517578,85.08999633789062,84.44000244140625,84.9800033569336,2707900.0 2013-08-09,84.33999633789062,84.7699966430664,84.18000030517578,84.68000030517578,3753900.0 2013-08-12,83.80999755859375,84.02999877929688,83.52999877929688,83.93000030517578,2868600.0 2013-08-13,83.38999938964844,84.0999984741211,83.26000213623047,83.91000366210938,2953000.0 2013-08-14,82.75,83.54000091552734,82.7300033569336,83.33999633789062,3080600.0 2013-08-15,80.91000366210938,82.27999877929688,80.83000183105469,82.23999786376953,5350200.0 2013-08-16,80.18000030517578,80.75,79.94000244140625,80.5999984741211,6032400.0 2013-08-19,80.87999725341797,81.05000305175781,79.81999969482422,80.11000061035156,4945100.0 2013-08-20,80.29000091552734,80.95999908447266,80.26000213623047,80.95999908447266,3452900.0 2013-08-21,79.08000183105469,80.16000366210938,79.01000213623047,80.05999755859375,5453900.0 2013-08-22,79.25,79.69000244140625,78.70999908447266,78.98999786376953,3821500.0 2013-08-23,79.8499984741211,79.9800033569336,79.2699966430664,79.5199966430664,3026900.0 2013-08-26,79.69000244140625,80.0999984741211,79.66999816894531,79.97000122070312,4079000.0 2013-08-27,79.05999755859375,79.38999938964844,78.61000061035156,79.19000244140625,5179700.0 2013-08-28,79.37000274658203,79.68000030517578,78.94000244140625,78.95999908447266,5057400.0 2013-08-29,79.33000183105469,79.73999786376953,79.05000305175781,79.25,5617000.0 2013-08-30,79.7300033569336,79.83999633789062,79.2300033569336,79.41999816894531,4362700.0 2013-09-03,80.19999694824219,80.79000091552734,80.04000091552734,80.4800033569336,5966600.0 2013-09-04,79.52999877929688,79.70999908447266,79.0,79.70999908447266,5335000.0 2013-09-05,79.06999969482422,79.70999908447266,78.80000305175781,79.52999877929688,4025500.0 2013-09-06,79.26000213623047,79.68000030517578,78.31999969482422,79.11000061035156,4443600.0 2013-09-09,79.37999725341797,79.4800033569336,78.79000091552734,79.25,3757100.0 2013-09-10,79.43000030517578,79.80000305175781,79.02999877929688,79.76000213623047,4682500.0 2013-09-11,79.8499984741211,79.9000015258789,79.13999938964844,79.47000122070312,4437900.0 2013-09-12,79.87000274658203,80.05000305175781,79.55999755859375,79.97000122070312,3322300.0 2013-09-13,80.31999969482422,80.4000015258789,79.9000015258789,80.0999984741211,3416100.0 2013-09-16,81.0199966430664,81.22000122070312,80.61000061035156,80.79000091552734,4083900.0 2013-09-17,81.66000366210938,81.83999633789062,80.97000122070312,81.01000213623047,4139300.0 2013-09-18,82.87999725341797,82.93000030517578,81.25,81.69000244140625,4916800.0 2013-09-19,81.81999969482422,82.94000244140625,81.33999633789062,82.87999725341797,5351700.0 2013-09-20,81.73999786376953,82.0,81.4800033569336,82.0,5330500.0 2013-09-23,81.0199966430664,81.58000183105469,80.94999694824219,81.55999755859375,5384600.0 2013-09-24,80.54000091552734,81.2300033569336,80.45999908447266,80.95999908447266,5686200.0 2013-09-25,80.20999908447266,81.16000366210938,80.08000183105469,80.68000030517578,5174300.0 2013-09-26,80.54000091552734,80.56999969482422,79.8499984741211,80.27999877929688,3941600.0 2013-09-27,80.19999694824219,80.68000030517578,79.9000015258789,80.36000061035156,3429200.0 2013-09-30,79.5,79.91999816894531,79.25,79.86000061035156,5231400.0 2013-10-01,79.81999969482422,79.81999969482422,79.0199966430664,79.37999725341797,4135500.0 2013-10-02,79.55999755859375,79.58000183105469,78.66999816894531,79.52999877929688,5448300.0 2013-10-03,79.44000244140625,79.91000366210938,79.29000091552734,79.56999969482422,3987600.0 2013-10-04,79.62000274658203,79.93000030517578,79.12999725341797,79.58000183105469,2841500.0 2013-10-07,79.05999755859375,79.58999633789062,78.95999908447266,79.25,4867100.0 2013-10-08,78.93000030517578,79.3499984741211,78.86000061035156,79.29000091552734,5526500.0 2013-10-09,79.5,80.19000244140625,78.87000274658203,79.11000061035156,5298600.0 2013-10-10,80.69000244140625,80.69000244140625,79.80999755859375,79.95999908447266,4663300.0 2013-10-11,80.83000183105469,81.08999633789062,80.44999694824219,80.7300033569336,4111000.0 2013-10-14,81.08999633789062,81.12000274658203,80.33999633789062,80.44999694824219,3642800.0 2013-10-15,80.5999984741211,81.52999877929688,80.4000015258789,81.16999816894531,5427700.0 2013-10-16,82.2699966430664,82.4000015258789,81.37999725341797,82.0,7383200.0 2013-10-17,82.58000183105469,82.62000274658203,81.62999725341797,82.05000305175781,4469200.0 2013-10-18,83.01000213623047,83.01000213623047,82.2300033569336,82.6500015258789,6371200.0 2013-10-21,82.37000274658203,82.97000122070312,82.19000244140625,82.97000122070312,3997400.0 2013-10-22,83.44000244140625,83.7300033569336,82.30000305175781,82.44999694824219,5125900.0 2013-10-23,83.33000183105469,83.44000244140625,82.79000091552734,83.2699966430664,4665200.0 2013-10-24,82.54000091552734,83.41000366210938,82.54000091552734,83.41000366210938,5510800.0 2013-10-25,83.3499984741211,83.37000274658203,82.44000244140625,82.55000305175781,4065100.0 2013-10-28,84.61000061035156,84.70999908447266,83.2300033569336,83.36000061035156,5402000.0 2013-10-29,85.48999786376953,85.5,84.5,84.75,4349400.0 2013-10-30,84.72000122070312,85.48999786376953,84.61000061035156,85.47000122070312,3556100.0 2013-10-31,84.08999633789062,84.9000015258789,84.08999633789062,84.6500015258789,4572200.0 2013-11-01,84.55999755859375,84.69000244140625,83.83999633789062,84.1500015258789,4170000.0 2013-11-04,84.37000274658203,84.98999786376953,84.13999938964844,84.62000274658203,3572800.0 2013-11-05,84.62000274658203,84.91000366210938,83.83000183105469,84.05999755859375,3207600.0 2013-11-06,86.68000030517578,86.7300033569336,84.66999816894531,84.94999694824219,6017100.0 2013-11-07,85.30000305175781,86.68000030517578,85.08999633789062,86.56999969482422,5870000.0 2013-11-08,85.8499984741211,85.87999725341797,84.31999969482422,85.29000091552734,5208100.0 2013-11-11,85.44999694824219,86.12000274658203,85.26000213623047,85.75,4309200.0 2013-11-12,85.63999938964844,85.68000030517578,85.02999877929688,85.41000366210938,4561000.0 2013-11-13,85.94999694824219,86.01000213623047,85.19000244140625,85.47000122070312,3228400.0 2013-11-14,86.38999938964844,86.62999725341797,85.87999725341797,85.9800033569336,2897300.0 2013-11-15,86.02999877929688,86.58000183105469,85.55999755859375,86.33000183105469,3324000.0 2013-11-18,85.86000061035156,86.18000030517578,85.4000015258789,86.0199966430664,4157500.0 2013-11-19,85.29000091552734,85.80999755859375,84.93000030517578,85.61000061035156,4026200.0 2013-11-20,85.12999725341797,86.08999633789062,84.9800033569336,85.4800033569336,4471100.0 2013-11-21,85.62000274658203,85.91999816894531,85.22000122070312,85.79000091552734,3137000.0 2013-11-22,85.73999786376953,85.80000305175781,85.11000061035156,85.55999755859375,3380100.0 2013-11-25,85.37000274658203,86.12000274658203,85.23999786376953,85.80999755859375,2536200.0 2013-11-26,84.38999938964844,85.75,84.37999725341797,85.4000015258789,4633800.0 2013-11-27,84.41999816894531,84.5999984741211,84.06999969482422,84.51000213623047,3611600.0 2013-11-29,84.45999908447266,84.87999725341797,84.19999694824219,84.62000274658203,2698100.0 2013-12-02,83.69999694824219,84.5199966430664,83.54000091552734,84.43000030517578,4495900.0 2013-12-03,83.80000305175781,83.95999908447266,83.33000183105469,83.52999877929688,5767500.0 2013-12-04,82.6500015258789,83.0199966430664,82.11000061035156,83.0199966430664,6819800.0 2013-12-05,81.9000015258789,82.58999633789062,81.88999938964844,82.41000366210938,5321600.0 2013-12-06,83.1500015258789,83.25,82.23999786376953,82.5199966430664,4841200.0 2013-12-09,82.69000244140625,83.19999694824219,82.36000061035156,82.91999816894531,5371700.0 2013-12-10,82.4000015258789,82.80999755859375,82.11000061035156,82.44999694824219,4888900.0 2013-12-11,82.66999816894531,83.06999969482422,82.31999969482422,82.31999969482422,6606300.0 2013-12-12,81.27999877929688,82.6500015258789,80.97000122070312,82.55999755859375,6327400.0 2013-12-13,80.93000030517578,81.83999633789062,80.8499984741211,81.52999877929688,3798300.0 2013-12-16,81.0,81.30000305175781,80.5999984741211,81.05999755859375,4245600.0 2013-12-17,80.45999908447266,81.25,80.3499984741211,81.05000305175781,8210200.0 2013-12-18,81.41999816894531,81.61000061035156,79.95999908447266,80.58000183105469,7416900.0 2013-12-19,81.66000366210938,81.79000091552734,81.0199966430664,81.27999877929688,4075700.0 2013-12-20,81.80999755859375,82.0999984741211,81.47000122070312,81.55000305175781,7496100.0 2013-12-23,81.86000061035156,82.37999725341797,81.44999694824219,82.33999633789062,3718700.0 2013-12-24,82.04000091552734,82.20999908447266,81.80000305175781,82.05999755859375,1115400.0 2013-12-26,82.44999694824219,82.44999694824219,82.01000213623047,82.13999938964844,1799000.0 2013-12-27,82.70999908447266,83.11000061035156,82.45999908447266,82.73999786376953,2361300.0 2013-12-30,82.91000366210938,83.08999633789062,82.68000030517578,82.70999908447266,2006900.0 2013-12-31,82.94000244140625,83.33000183105469,82.54000091552734,82.9800033569336,3009500.0 2014-01-02,82.0999984741211,82.98999786376953,81.81999969482422,82.93000030517578,3275900.0 2014-01-03,82.23999786376953,82.87000274658203,82.12000274658203,82.12000274658203,3287200.0 2014-01-06,82.27999877929688,82.61000061035156,82.08000183105469,82.19999694824219,3888400.0 2014-01-07,83.4800033569336,83.98999786376953,82.61000061035156,82.62000274658203,6332400.0 2014-01-08,83.23999786376953,83.62000274658203,82.80999755859375,83.33000183105469,5653300.0 2014-01-09,82.8499984741211,83.38999938964844,82.37000274658203,83.33999633789062,4565900.0 2014-01-10,83.5,83.63999938964844,82.75,83.19999694824219,3712000.0 2014-01-13,82.37000274658203,83.56999969482422,82.31999969482422,83.05999755859375,4487100.0 2014-01-14,82.37000274658203,82.86000061035156,82.26000213623047,82.62999725341797,4389200.0 2014-01-15,82.88999938964844,83.19999694824219,82.27999877929688,82.4800033569336,4189100.0 2014-01-16,82.86000061035156,83.16999816894531,82.30000305175781,82.68000030517578,3724700.0 2014-01-17,82.19999694824219,82.9800033569336,82.04000091552734,82.94000244140625,6259600.0 2014-01-21,82.91999816894531,83.06999969482422,82.1500015258789,82.20999908447266,4790700.0 2014-01-22,82.8499984741211,83.0,82.47000122070312,82.83000183105469,3920400.0 2014-01-23,82.43000030517578,82.8499984741211,81.87000274658203,82.8499984741211,5429100.0 2014-01-24,81.43000030517578,82.62999725341797,81.43000030517578,82.06999969482422,5906200.0 2014-01-27,82.05999755859375,82.7699966430664,81.41999816894531,81.43000030517578,5811000.0 2014-01-28,82.31999969482422,82.66999816894531,81.70999908447266,82.38999938964844,3867800.0 2014-01-29,80.22000122070312,81.87000274658203,80.0999984741211,81.87000274658203,7539700.0 2014-01-30,81.08000183105469,81.36000061035156,80.55000305175781,80.62000274658203,4589100.0 2014-01-31,80.36000061035156,80.81999969482422,79.9000015258789,80.19999694824219,6728600.0 2014-02-03,78.56999969482422,80.51000213623047,78.5199966430664,80.3499984741211,7073500.0 2014-02-04,78.81999969482422,79.16999816894531,78.27999877929688,78.97000122070312,5431700.0 2014-02-05,79.41999816894531,79.62000274658203,78.44000244140625,78.56999969482422,4829600.0 2014-02-06,79.38999938964844,80.19999694824219,78.8499984741211,80.19000244140625,6113800.0 2014-02-07,80.22000122070312,80.26000213623047,79.26000213623047,79.68000030517578,4553800.0 2014-02-10,80.5999984741211,80.72000122070312,80.16000366210938,80.16999816894531,4742000.0 2014-02-11,81.25,81.33000183105469,80.33000183105469,80.4800033569336,5068100.0 2014-02-12,81.48999786376953,81.8499984741211,80.9800033569336,81.4800033569336,4471200.0 2014-02-13,79.69000244140625,80.87000274658203,78.36000061035156,80.7699966430664,11197000.0 2014-02-14,78.08999633789062,79.81999969482422,78.05999755859375,79.76000213623047,13206500.0 2014-02-18,78.18000030517578,78.62999725341797,77.77999877929688,78.62999725341797,9800200.0 2014-02-19,77.0999984741211,78.43000030517578,77.01000213623047,78.04000091552734,10353400.0 2014-02-20,78.01000213623047,78.87000274658203,77.37000274658203,77.43000030517578,9580300.0 2014-02-21,78.22000122070312,78.91000366210938,77.9000015258789,78.01000213623047,7488400.0 2014-02-24,78.87999725341797,79.58999633789062,78.30999755859375,78.30999755859375,7747000.0 2014-02-25,79.2300033569336,79.75,78.93000030517578,79.0199966430664,7509200.0 2014-02-26,78.6500015258789,79.87999725341797,78.56999969482422,79.5,6586200.0 2014-02-27,79.06999969482422,79.45999908447266,78.4000015258789,78.6500015258789,7809200.0 2014-02-28,80.06999969482422,80.4000015258789,78.8499984741211,79.08999633789062,9870600.0 2014-03-03,79.5199966430664,79.70999908447266,79.0999984741211,79.16999816894531,5767200.0 2014-03-04,80.8499984741211,80.93000030517578,79.80000305175781,79.80999755859375,7518000.0 2014-03-05,81.11000061035156,81.47000122070312,80.30999755859375,80.38999938964844,6398300.0 2014-03-06,81.33000183105469,81.44000244140625,80.95999908447266,81.16999816894531,5874500.0 2014-03-07,81.55999755859375,81.62999725341797,81.02999877929688,81.51000213623047,4032200.0 2014-03-10,81.7300033569336,81.83000183105469,81.20999908447266,81.55000305175781,4313500.0 2014-03-11,82.80999755859375,82.9800033569336,81.79000091552734,81.83999633789062,5837300.0 2014-03-12,82.1500015258789,82.55000305175781,81.86000061035156,82.19999694824219,5674500.0 2014-03-13,81.80000305175781,82.70999908447266,81.62999725341797,82.20999908447266,6119000.0 2014-03-14,81.0,82.19000244140625,80.86000061035156,81.7300033569336,7763000.0 2014-03-17,82.05000305175781,82.13999938964844,81.29000091552734,81.47000122070312,7762000.0 2014-03-18,81.94999694824219,82.22000122070312,81.58999633789062,82.0199966430664,3488300.0 2014-03-19,81.37000274658203,81.98999786376953,81.19000244140625,81.9800033569336,5106000.0 2014-03-20,81.86000061035156,81.91000366210938,81.25,81.36000061035156,3241100.0 2014-03-21,82.13999938964844,82.56999969482422,81.5,82.22000122070312,9206700.0 2014-03-24,81.88999938964844,82.56999969482422,81.52999877929688,82.33000183105469,5253600.0 2014-03-25,82.4000015258789,82.5,81.9000015258789,81.9000015258789,4170500.0 2014-03-26,82.87000274658203,83.73999786376953,82.48999786376953,82.56999969482422,6388200.0 2014-03-27,82.54000091552734,83.20999908447266,82.5,82.8499984741211,4352000.0 2014-03-28,82.94999694824219,83.20999908447266,82.69999694824219,82.69999694824219,4078100.0 2014-03-31,83.5,83.80000305175781,83.16999816894531,83.73999786376953,6620900.0 2014-04-01,82.87999725341797,83.2699966430664,82.7300033569336,83.06999969482422,4676800.0 2014-04-02,82.7300033569336,82.94999694824219,82.44000244140625,82.81999969482422,4919200.0 2014-04-03,82.91000366210938,83.0999984741211,82.5999984741211,82.91999816894531,3362700.0 2014-04-04,82.58999633789062,83.18000030517578,82.58000183105469,83.16999816894531,4404100.0 2014-04-07,83.91000366210938,84.2300033569336,82.30000305175781,82.37000274658203,8976500.0 2014-04-08,83.47000122070312,84.0,83.1500015258789,83.93000030517578,6552700.0 2014-04-09,83.91000366210938,84.0,83.27999877929688,83.47000122070312,4926400.0 2014-04-10,83.62000274658203,84.81999969482422,83.5999984741211,83.8499984741211,7665500.0 2014-04-11,83.1500015258789,84.22000122070312,81.98999786376953,81.98999786376953,6703700.0 2014-04-14,83.55000305175781,83.91000366210938,83.05000305175781,83.56999969482422,4617800.0 2014-04-15,83.95999908447266,84.04000091552734,83.54000091552734,83.97000122070312,5673800.0 2014-04-16,84.7699966430664,84.9800033569336,84.37000274658203,84.41999816894531,5578400.0 2014-04-17,85.55000305175781,85.94000244140625,84.48999786376953,85.9000015258789,11168400.0 2014-04-21,85.91000366210938,85.94999694824219,85.01000213623047,85.20999908447266,4889800.0 2014-04-22,85.13999938964844,85.83000183105469,85.13999938964844,85.83000183105469,4483300.0 2014-04-23,85.41000366210938,85.69999694824219,85.05999755859375,85.2699966430664,4805300.0 2014-04-24,85.5199966430664,85.66999816894531,85.0,85.37999725341797,3749700.0 2014-04-25,85.25,85.79000091552734,85.11000061035156,85.45999908447266,3749300.0 2014-04-28,86.81999969482422,87.0,85.44999694824219,85.54000091552734,5978500.0 2014-04-29,85.76000213623047,86.94000244140625,85.76000213623047,86.93000030517578,4869100.0 2014-04-30,85.88999938964844,86.06999969482422,85.43000030517578,85.7300033569336,4387500.0 2014-05-01,85.56999969482422,86.12999725341797,84.94999694824219,86.0,3848700.0 2014-05-02,85.5199966430664,85.86000061035156,85.0999984741211,85.3499984741211,3438000.0 2014-05-05,85.91000366210938,86.08000183105469,85.13999938964844,85.16999816894531,2989800.0 2014-05-06,85.37000274658203,85.9800033569336,85.31999969482422,85.48999786376953,3141100.0 2014-05-07,86.80000305175781,87.12000274658203,85.30999755859375,85.30999755859375,5500600.0 2014-05-08,86.66000366210938,87.08999633789062,86.41999816894531,86.79000091552734,3507900.0 2014-05-09,87.16999816894531,87.25,86.41999816894531,86.56999969482422,3330100.0 2014-05-12,86.93000030517578,87.68000030517578,86.62999725341797,87.31999969482422,3218600.0 2014-05-13,87.2300033569336,87.44000244140625,86.80999755859375,86.94999694824219,2259400.0 2014-05-14,86.83999633789062,87.44000244140625,86.77999877929688,87.23999786376953,2726300.0 2014-05-15,85.73999786376953,86.9000015258789,85.69000244140625,86.83999633789062,3877100.0 2014-05-16,86.54000091552734,86.62000274658203,85.56999969482422,85.58999633789062,3672600.0 2014-05-19,86.0999984741211,86.19999694824219,85.44999694824219,85.94000244140625,4201400.0 2014-05-20,85.6500015258789,86.23999786376953,85.36000061035156,85.95999908447266,4510200.0 2014-05-21,86.0999984741211,86.1500015258789,85.52999877929688,85.77999877929688,2647100.0 2014-05-22,85.58000183105469,86.0999984741211,85.4000015258789,86.05999755859375,2970600.0 2014-05-23,85.83000183105469,86.05000305175781,85.36000061035156,85.36000061035156,2750700.0 2014-05-27,86.52999877929688,86.62999725341797,85.6500015258789,85.80999755859375,4400100.0 2014-05-28,87.06999969482422,87.16000366210938,86.33999633789062,86.3499984741211,4030700.0 2014-05-29,87.7300033569336,87.83999633789062,86.87999725341797,86.98999786376953,4647300.0 2014-05-30,88.33000183105469,88.4800033569336,87.41000366210938,87.61000061035156,5181600.0 2014-06-02,87.87000274658203,88.38999938964844,87.76000213623047,88.12000274658203,2876100.0 2014-06-03,88.22000122070312,88.23999786376953,87.30999755859375,87.44000244140625,5174700.0 2014-06-04,87.43000030517578,88.05000305175781,87.33999633789062,87.5199966430664,3872400.0 2014-06-05,87.76000213623047,87.91999816894531,87.22000122070312,87.79000091552734,2937800.0 2014-06-06,87.91000366210938,88.06999969482422,87.52999877929688,87.86000061035156,3675400.0 2014-06-09,88.0,88.33000183105469,87.81999969482422,87.81999969482422,2280100.0 2014-06-10,88.41999816894531,88.72000122070312,87.66999816894531,87.83999633789062,3420600.0 2014-06-11,87.77999877929688,88.5,87.73999786376953,88.1500015258789,3747600.0 2014-06-12,87.22000122070312,87.70999908447266,86.94999694824219,87.58999633789062,3856200.0 2014-06-13,87.19000244140625,87.36000061035156,86.81999969482422,87.1500015258789,3047500.0 2014-06-16,87.55000305175781,87.73999786376953,86.70999908447266,86.87000274658203,3894500.0 2014-06-17,87.27999877929688,87.97000122070312,87.06999969482422,87.6500015258789,3393100.0 2014-06-18,88.9000015258789,88.97000122070312,87.11000061035156,87.33999633789062,5314400.0 2014-06-19,90.0999984741211,90.0999984741211,88.91999816894531,88.95999908447266,5380400.0 2014-06-20,89.0999984741211,90.23999786376953,89.0999984741211,90.13999938964844,5697000.0 2014-06-23,88.38999938964844,89.26000213623047,87.73999786376953,89.19999694824219,4187700.0 2014-06-24,88.05000305175781,88.56999969482422,87.83999633789062,88.2300033569336,4309700.0 2014-06-25,88.58000183105469,88.72000122070312,87.9000015258789,87.9800033569336,3965300.0 2014-06-26,88.61000061035156,89.13999938964844,87.98999786376953,89.08999633789062,3539300.0 2014-06-27,88.76000213623047,88.91999816894531,88.36000061035156,88.44000244140625,3646100.0 2014-06-30,89.33999633789062,89.5,88.3499984741211,88.45999908447266,4473400.0 2014-07-01,89.12999725341797,89.27999877929688,88.83000183105469,89.12000274658203,3541000.0 2014-07-02,89.66999816894531,89.69000244140625,89.01000213623047,89.29000091552734,2829600.0 2014-07-03,90.0199966430664,90.13999938964844,89.52999877929688,89.9000015258789,2216800.0 2014-07-07,89.86000061035156,89.94000244140625,89.4800033569336,89.61000061035156,2534500.0 2014-07-08,89.7300033569336,90.08000183105469,89.4800033569336,90.05999755859375,3128700.0 2014-07-09,89.7699966430664,90.0999984741211,89.62000274658203,89.9000015258789,2603300.0 2014-07-10,90.0999984741211,90.22000122070312,89.1500015258789,89.2300033569336,3145600.0 2014-07-11,89.8499984741211,90.20999908447266,89.44999694824219,89.93000030517578,3655300.0 2014-07-14,91.08000183105469,91.38999938964844,90.06999969482422,90.19999694824219,4496100.0 2014-07-15,90.33999633789062,90.94999694824219,90.18000030517578,90.30999755859375,3959100.0 2014-07-16,90.5,90.87999725341797,90.05999755859375,90.62999725341797,5121600.0 2014-07-17,89.98999786376953,90.66999816894531,89.97000122070312,90.1500015258789,2823800.0 2014-07-18,90.08999633789062,90.27999877929688,89.69000244140625,90.12999725341797,5273200.0 2014-07-21,89.91000366210938,90.13999938964844,89.37999725341797,89.62000274658203,3024100.0 2014-07-22,89.16999816894531,89.63999938964844,89.01000213623047,89.61000061035156,5304400.0 2014-07-23,90.81999969482422,93.08999633789062,90.76000213623047,91.26000213623047,10953700.0 2014-07-24,91.91000366210938,92.33999633789062,91.36000061035156,91.62000274658203,5614700.0 2014-07-25,91.55000305175781,92.1500015258789,91.29000091552734,91.9800033569336,2925000.0 2014-07-28,90.97000122070312,91.80000305175781,90.63999938964844,91.55000305175781,4653900.0 2014-07-29,90.13999938964844,90.97000122070312,90.13999938964844,90.91000366210938,4268600.0 2014-07-30,88.91000366210938,90.55000305175781,88.72000122070312,90.48999786376953,4250200.0 2014-07-31,88.0999984741211,88.91000366210938,88.06999969482422,88.23999786376953,4825900.0 2014-08-01,88.11000061035156,88.93000030517578,87.45999908447266,87.70999908447266,3987700.0 2014-08-04,89.69000244140625,89.72000122070312,88.12999725341797,88.33000183105469,6488900.0 2014-08-05,89.19999694824219,89.68000030517578,88.88999938964844,89.37999725341797,7678800.0 2014-08-06,90.51000213623047,90.76000213623047,88.43000030517578,88.43000030517578,6589900.0 2014-08-07,89.9000015258789,90.8499984741211,89.54000091552734,90.79000091552734,4625600.0 2014-08-08,90.29000091552734,90.3499984741211,89.51000213623047,89.9000015258789,4739900.0 2014-08-11,91.79000091552734,91.86000061035156,90.69999694824219,91.0999984741211,5231100.0 2014-08-12,91.20999908447266,91.88999938964844,91.0199966430664,91.45999908447266,2776000.0 2014-08-13,91.73999786376953,91.87000274658203,91.08000183105469,91.55999755859375,3690300.0 2014-08-14,91.79000091552734,92.08000183105469,91.45999908447266,91.81999969482422,3624900.0 2014-08-15,91.8499984741211,92.75,91.29000091552734,92.0999984741211,3844600.0 2014-08-18,92.1500015258789,92.5199966430664,92.0,92.19999694824219,2974700.0 2014-08-19,91.86000061035156,92.36000061035156,91.77999877929688,92.22000122070312,3086300.0 2014-08-20,92.2300033569336,92.44000244140625,91.5199966430664,91.81999969482422,5709300.0 2014-08-21,92.05000305175781,93.19000244140625,92.01000213623047,92.56999969482422,4060300.0 2014-08-22,91.5999984741211,92.58999633789062,91.5999984741211,92.2699966430664,3865500.0 2014-08-25,93.19000244140625,93.44999694824219,92.58000183105469,92.58000183105469,5031800.0 2014-08-26,92.5999984741211,93.51000213623047,92.55999755859375,93.20999908447266,3143400.0 2014-08-27,92.2300033569336,92.72000122070312,92.05999755859375,92.72000122070312,2955100.0 2014-08-28,92.58000183105469,92.69999694824219,91.80999755859375,92.08999633789062,3234300.0 2014-08-29,92.48999786376953,92.91000366210938,92.01000213623047,92.7300033569336,3657700.0 2014-09-02,92.4800033569336,93.13999938964844,92.37999725341797,92.62000274658203,5130300.0 2014-09-03,92.75,92.76000213623047,91.80999755859375,92.4000015258789,4929600.0 2014-09-04,91.8499984741211,93.1500015258789,91.7699966430664,92.94999694824219,4466800.0 2014-09-05,91.75,91.8499984741211,91.38999938964844,91.8499984741211,3148000.0 2014-09-08,91.86000061035156,92.25,91.38999938964844,91.4800033569336,3534300.0 2014-09-09,91.41999816894531,91.79000091552734,91.30000305175781,91.5,3259200.0 2014-09-10,91.79000091552734,91.91999816894531,91.52999877929688,91.66999816894531,3720500.0 2014-09-11,91.6500015258789,91.94999694824219,91.4800033569336,91.69000244140625,3670600.0 2014-09-12,90.87000274658203,91.80000305175781,90.58000183105469,91.5999984741211,3587700.0 2014-09-15,91.19999694824219,91.30999755859375,90.77999877929688,91.06999969482422,3770700.0 2014-09-16,92.56999969482422,93.08999633789062,90.94999694824219,91.13999938964844,5155400.0 2014-09-17,92.8499984741211,93.30999755859375,92.05000305175781,92.66999816894531,4997200.0 2014-09-18,93.37000274658203,93.5,92.69999694824219,92.97000122070312,4753300.0 2014-09-19,93.79000091552734,94.20999908447266,93.41999816894531,93.86000061035156,6259500.0 2014-09-22,93.58000183105469,93.77999877929688,93.29000091552734,93.41999816894531,3790600.0 2014-09-23,92.93000030517578,93.58000183105469,92.83999633789062,93.55000305175781,3386300.0 2014-09-24,93.5,94.04000091552734,93.08000183105469,93.11000061035156,4227300.0 2014-09-25,92.66999816894531,93.43000030517578,92.4800033569336,93.4000015258789,4372400.0 2014-09-26,93.12999725341797,93.33000183105469,92.44000244140625,92.5,3536300.0 2014-09-29,93.1500015258789,93.38999938964844,92.51000213623047,92.51000213623047,2973500.0 2014-09-30,93.08999633789062,93.43000030517578,92.91999816894531,92.94999694824219,4219300.0 2014-10-01,92.6500015258789,93.22000122070312,92.41999816894531,92.66999816894531,4842800.0 2014-10-02,92.58000183105469,92.91999816894531,92.33000183105469,92.80999755859375,3513800.0 2014-10-03,93.5,93.52999877929688,92.6500015258789,93.01000213623047,4084400.0 2014-10-06,93.37000274658203,93.6500015258789,92.79000091552734,93.5,3733100.0 2014-10-07,93.0999984741211,93.54000091552734,92.9000015258789,93.29000091552734,6799900.0 2014-10-08,93.94000244140625,93.94000244140625,92.76000213623047,92.94999694824219,5715200.0 2014-10-09,93.56999969482422,96.22000122070312,93.55999755859375,95.3499984741211,9094000.0 2014-10-10,94.6500015258789,95.9000015258789,93.66000366210938,93.66000366210938,8350900.0 2014-10-13,93.94000244140625,95.44999694824219,93.83000183105469,94.70999908447266,5194500.0 2014-10-14,93.01000213623047,94.5199966430664,92.58999633789062,94.45999908447266,5869000.0 2014-10-15,91.7699966430664,92.55999755859375,90.76000213623047,91.83999633789062,8580700.0 2014-10-16,90.79000091552734,91.02999877929688,89.81999969482422,90.2699966430664,7226400.0 2014-10-17,91.51000213623047,92.0,90.55000305175781,91.08999633789062,6260100.0 2014-10-20,93.55000305175781,93.72000122070312,91.58999633789062,91.66000366210938,6883100.0 2014-10-21,93.7300033569336,93.95999908447266,92.16999816894531,93.26000213623047,6982200.0 2014-10-22,94.45999908447266,95.0199966430664,93.63999938964844,93.8499984741211,5148200.0 2014-10-23,93.76000213623047,95.31999969482422,93.5,94.94000244140625,5805000.0 2014-10-24,94.5999984741211,94.79000091552734,93.55000305175781,93.76000213623047,4005800.0 2014-10-27,94.62000274658203,95.23999786376953,94.30999755859375,94.4800033569336,3135500.0 2014-10-28,95.26000213623047,95.26000213623047,94.30000305175781,94.69000244140625,3368300.0 2014-10-29,94.69000244140625,95.5,94.06999969482422,95.5,3274300.0 2014-10-30,95.6500015258789,96.0999984741211,94.1500015258789,94.44999694824219,3567200.0 2014-10-31,96.16999816894531,96.73999786376953,95.58000183105469,96.41000366210938,5259300.0 2014-11-03,95.83000183105469,96.43000030517578,95.61000061035156,95.94000244140625,4330400.0 2014-11-04,96.7300033569336,96.83999633789062,95.98999786376953,96.13999938964844,3944500.0 2014-11-05,96.88999938964844,97.86000061035156,96.37000274658203,97.5199966430664,3804100.0 2014-11-06,96.80999755859375,97.19999694824219,96.51000213623047,96.95999908447266,4198500.0 2014-11-07,96.80000305175781,96.80999755859375,95.5,96.80999755859375,5273400.0 2014-11-10,96.97000122070312,96.98999786376953,96.16000366210938,96.4000015258789,3345500.0 2014-11-11,96.69999694824219,97.37999725341797,96.63999938964844,96.95999908447266,3263600.0 2014-11-12,97.16000366210938,97.38999938964844,96.22000122070312,96.69999694824219,3247500.0 2014-11-13,98.54000091552734,98.95999908447266,96.52999877929688,96.52999877929688,6257900.0 2014-11-14,97.72000122070312,98.55000305175781,97.36000061035156,98.48999786376953,4335400.0 2014-11-17,98.41999816894531,98.55000305175781,96.8499984741211,96.8499984741211,3745200.0 2014-11-18,97.94000244140625,98.5,97.86000061035156,98.41999816894531,3908600.0 2014-11-19,98.41000366210938,98.44000244140625,97.75,97.94000244140625,3396800.0 2014-11-20,98.05999755859375,98.62000274658203,97.87000274658203,98.01000213623047,3727100.0 2014-11-21,98.88999938964844,99.12999725341797,98.23999786376953,99.02999877929688,5259800.0 2014-11-24,98.68000030517578,99.25,98.48999786376953,98.87999725341797,4540700.0 2014-11-25,98.93000030517578,99.19000244140625,98.5,98.51000213623047,3640900.0 2014-11-26,99.3499984741211,99.63999938964844,99.01000213623047,99.25,2685600.0 2014-11-28,100.0999984741211,100.69999694824219,99.5199966430664,99.72000122070312,2504300.0 2014-12-01,99.66999816894531,100.1500015258789,98.48999786376953,98.55999755859375,3658500.0 2014-12-02,100.38999938964844,100.56999969482422,99.61000061035156,99.9800033569336,3888000.0 2014-12-03,98.31999969482422,99.69999694824219,98.18000030517578,99.69999694824219,4943800.0 2014-12-04,97.75,98.27999877929688,97.4000015258789,98.04000091552734,4582600.0 2014-12-05,97.76000213623047,97.93000030517578,97.19999694824219,97.62000274658203,5308200.0 2014-12-08,97.77999877929688,98.11000061035156,97.5,97.87000274658203,4233800.0 2014-12-09,97.12999725341797,97.75,96.20999908447266,97.22000122070312,3459700.0 2014-12-10,96.18000030517578,97.5999984741211,96.06999969482422,97.2300033569336,3972300.0 2014-12-11,96.29000091552734,97.0,96.01000213623047,96.30000305175781,4784700.0 2014-12-12,94.73999786376953,96.7699966430664,94.70999908447266,95.66000366210938,3935900.0 2014-12-15,94.13999938964844,95.72000122070312,93.86000061035156,95.12999725341797,4555200.0 2014-12-16,92.58999633789062,94.97000122070312,92.52999877929688,93.54000091552734,6962800.0 2014-12-17,93.72000122070312,94.0999984741211,92.43000030517578,92.79000091552734,6189200.0 2014-12-18,95.36000061035156,95.41000366210938,93.73999786376953,94.70999908447266,8122800.0 2014-12-19,95.44000244140625,96.19999694824219,95.20999908447266,95.30000305175781,7678700.0 2014-12-22,96.62000274658203,96.66000366210938,95.47000122070312,95.79000091552734,3623000.0 2014-12-23,97.36000061035156,97.5,96.86000061035156,97.23999786376953,3065800.0 2014-12-24,97.08999633789062,97.88999938964844,97.05000305175781,97.5,1604100.0 2014-12-26,97.05000305175781,97.56999969482422,96.97000122070312,97.12000274658203,1492700.0 2014-12-29,96.7300033569336,97.0999984741211,96.0199966430664,96.62000274658203,2453800.0 2014-12-30,95.95999908447266,96.77999877929688,95.91999816894531,96.20999908447266,2134400.0 2014-12-31,94.55999755859375,95.9800033569336,94.54000091552734,95.66999816894531,3727400.0 2015-01-02,94.44000244140625,95.33999633789062,94.05000305175781,94.93000030517578,3545700.0 2015-01-05,93.7300033569336,95.05000305175781,93.72000122070312,94.44999694824219,6441000.0 2015-01-06,93.0199966430664,94.62000274658203,92.94000244140625,94.08000183105469,6195000.0 2015-01-07,95.73999786376953,96.2300033569336,94.43000030517578,95.12999725341797,6526300.0 2015-01-08,97.4800033569336,97.91000366210938,96.68000030517578,96.73999786376953,7131600.0 2015-01-09,96.81999969482422,97.66999816894531,96.58999633789062,97.55000305175781,4061500.0 2015-01-12,96.41999816894531,97.33999633789062,96.19000244140625,96.94999694824219,4192700.0 2015-01-13,96.3499984741211,97.48999786376953,95.81999969482422,96.66999816894531,5371300.0 2015-01-14,96.66999816894531,96.80000305175781,95.45999908447266,95.45999908447266,5127800.0 2015-01-15,96.66999816894531,97.31999969482422,96.37999725341797,97.13999938964844,4424000.0 2015-01-16,97.29000091552734,97.43000030517578,96.33999633789062,96.66000366210938,4404400.0 2015-01-20,97.51000213623047,98.33000183105469,96.83000183105469,98.33000183105469,7029500.0 2015-01-21,97.4000015258789,98.22000122070312,96.5999984741211,97.0199966430664,5031100.0 2015-01-22,98.9000015258789,99.0,97.04000091552734,97.4800033569336,7620400.0 2015-01-23,98.52999877929688,98.98999786376953,98.0999984741211,98.36000061035156,4857700.0 2015-01-26,98.69000244140625,98.94999694824219,97.66999816894531,98.19000244140625,4298700.0 2015-01-27,96.72000122070312,98.05000305175781,95.25,97.6500015258789,7365300.0 2015-01-28,95.72000122070312,97.7699966430664,95.66000366210938,97.20999908447266,6280100.0 2015-01-29,96.02999877929688,96.4800033569336,94.87000274658203,95.72000122070312,4600300.0 2015-01-30,93.77999877929688,95.33000183105469,93.55999755859375,95.11000061035156,7741500.0 2015-02-02,95.33000183105469,95.44000244140625,93.5999984741211,93.86000061035156,6889500.0 2015-02-03,96.19999694824219,96.55999755859375,95.58000183105469,96.0199966430664,5090400.0 2015-02-04,96.5999984741211,97.2699966430664,96.02999877929688,96.02999877929688,5064700.0 2015-02-05,96.61000061035156,97.2300033569336,96.41000366210938,97.2300033569336,4466200.0 2015-02-06,96.70999908447266,97.05999755859375,96.3499984741211,96.68000030517578,4629200.0 2015-02-09,95.97000122070312,96.91000366210938,95.58999633789062,96.58000183105469,4217100.0 2015-02-10,97.98999786376953,98.0999984741211,96.37999725341797,96.7300033569336,6797400.0 2015-02-11,100.4000015258789,100.76000213623047,99.19999694824219,100.05000305175781,9736400.0 2015-02-12,100.2699966430664,100.5,99.37999725341797,100.05000305175781,9062300.0 2015-02-13,99.12999725341797,100.1500015258789,98.94000244140625,100.1500015258789,5643000.0 2015-02-17,98.36000061035156,98.70999908447266,98.0,98.44999694824219,5877800.0 2015-02-18,99.33000183105469,99.48999786376953,98.16000366210938,98.23999786376953,3472500.0 2015-02-19,98.72000122070312,99.5999984741211,98.52999877929688,99.30000305175781,4186300.0 2015-02-20,99.05999755859375,99.06999969482422,97.83000183105469,98.22000122070312,3945500.0 2015-02-23,99.44999694824219,99.4800033569336,98.73999786376953,99.16000366210938,3075700.0 2015-02-24,99.58000183105469,99.97000122070312,99.13999938964844,99.44999694824219,3389900.0 2015-02-25,99.5,99.81999969482422,98.91000366210938,99.68000030517578,3366100.0 2015-02-26,99.06999969482422,99.36000061035156,98.9800033569336,99.1500015258789,5722000.0 2015-02-27,98.9800033569336,99.37000274658203,98.97000122070312,99.22000122070312,6461700.0 2015-03-02,99.0,99.30000305175781,98.7300033569336,98.9800033569336,3613600.0 2015-03-03,98.4000015258789,98.94999694824219,98.12000274658203,98.81999969482422,4148100.0 2015-03-04,97.36000061035156,97.8499984741211,97.12000274658203,97.72000122070312,3884200.0 2015-03-05,97.2300033569336,97.83000183105469,97.20999908447266,97.69999694824219,3537200.0 2015-03-06,96.16999816894531,97.1500015258789,95.94000244140625,97.0,6466100.0 2015-03-09,96.04000091552734,96.5,95.97000122070312,96.0,4810500.0 2015-03-10,94.43000030517578,95.5999984741211,94.43000030517578,95.37999725341797,5390300.0 2015-03-11,93.62999725341797,94.62999725341797,93.44999694824219,94.45999908447266,4637300.0 2015-03-12,95.70999908447266,95.76000213623047,93.83999633789062,93.95999908447266,4455000.0 2015-03-13,94.31999969482422,95.58999633789062,93.94000244140625,94.88999938964844,4703800.0 2015-03-16,95.44999694824219,95.52999877929688,94.4800033569336,94.55999755859375,4687400.0 2015-03-17,94.12999725341797,95.29000091552734,94.05999755859375,94.94000244140625,4507400.0 2015-03-18,94.63999938964844,95.05000305175781,92.23999786376953,93.98999786376953,7692100.0 2015-03-19,94.0999984741211,94.58000183105469,93.69999694824219,94.43000030517578,4386400.0 2015-03-20,95.33999633789062,95.4800033569336,94.0999984741211,94.19999694824219,8810400.0 2015-03-23,95.8499984741211,96.12000274658203,95.33999633789062,95.47000122070312,4739400.0 2015-03-24,95.86000061035156,97.16000366210938,95.80999755859375,96.70999908447266,7118600.0 2015-03-25,95.26000213623047,96.44000244140625,95.2300033569336,96.43000030517578,4965600.0 2015-03-26,95.62999725341797,95.9800033569336,94.79000091552734,95.25,5077700.0 2015-03-27,95.94999694824219,96.16000366210938,95.18000030517578,95.27999877929688,4245600.0 2015-03-30,96.5199966430664,96.68000030517578,95.55000305175781,96.27999877929688,5021200.0 2015-03-31,95.62000274658203,96.58999633789062,95.62000274658203,96.22000122070312,4397600.0 2015-04-01,95.08999633789062,95.27999877929688,94.16999816894531,95.16000366210938,4241200.0 2015-04-02,95.69000244140625,95.93000030517578,94.77999877929688,94.77999877929688,3586200.0 2015-04-06,96.4800033569336,97.08999633789062,95.52999877929688,95.52999877929688,4861800.0 2015-04-07,96.20999908447266,96.87000274658203,96.19000244140625,96.66999816894531,3376600.0 2015-04-08,96.02999877929688,96.5999984741211,95.69000244140625,96.0999984741211,3879100.0 2015-04-09,96.3499984741211,96.62999725341797,95.63999938964844,95.83000183105469,3487000.0 2015-04-10,96.19999694824219,96.5199966430664,96.1500015258789,96.27999877929688,2704900.0 2015-04-13,95.52999877929688,96.27999877929688,95.4800033569336,96.01000213623047,3772900.0 2015-04-14,96.48999786376953,96.80000305175781,95.38999938964844,95.66999816894531,4501700.0 2015-04-15,96.62999725341797,97.30000305175781,96.5,96.73999786376953,3508700.0 2015-04-16,96.44999694824219,96.91999816894531,96.20999908447266,96.52999877929688,3699000.0 2015-04-17,95.80999755859375,96.12000274658203,95.36000061035156,95.83999633789062,4991600.0 2015-04-20,96.5,96.94000244140625,96.23999786376953,96.26000213623047,4468600.0 2015-04-21,96.77999877929688,97.55999755859375,96.54000091552734,97.19999694824219,4184300.0 2015-04-22,97.27999877929688,97.63999938964844,96.68000030517578,97.25,5293600.0 2015-04-23,95.7300033569336,97.44000244140625,95.44999694824219,96.66999816894531,7827700.0 2015-04-24,95.16999816894531,95.70999908447266,94.51000213623047,95.70999908447266,5381700.0 2015-04-27,94.48999786376953,95.2699966430664,94.45999908447266,95.16999816894531,5348500.0 2015-04-28,94.41999816894531,94.7699966430664,94.0199966430664,94.73999786376953,5065900.0 2015-04-29,94.37999725341797,94.47000122070312,93.26000213623047,94.22000122070312,4963600.0 2015-04-30,95.12000274658203,95.33000183105469,93.76000213623047,94.16000366210938,6714400.0 2015-05-01,95.55999755859375,95.62000274658203,94.76000213623047,95.16000366210938,4622300.0 2015-05-04,95.94999694824219,96.25,95.26000213623047,95.44999694824219,3729400.0 2015-05-05,95.41999816894531,96.16999816894531,95.23999786376953,96.0199966430664,3502800.0 2015-05-06,95.4800033569336,95.97000122070312,94.94999694824219,95.91999816894531,3376400.0 2015-05-07,95.1500015258789,95.66999816894531,94.94999694824219,95.1500015258789,3157400.0 2015-05-08,96.55000305175781,96.61000061035156,95.55000305175781,95.91000366210938,5231600.0 2015-05-11,96.3499984741211,97.0999984741211,96.12000274658203,96.2699966430664,3070300.0 2015-05-12,96.19999694824219,96.37999725341797,95.0,96.0,4229900.0 2015-05-13,96.41000366210938,96.95999908447266,96.16999816894531,96.2699966430664,3739800.0 2015-05-14,98.0,98.0,96.73999786376953,96.83999633789062,4018500.0 2015-05-15,98.22000122070312,98.44000244140625,97.75,97.83000183105469,3809500.0 2015-05-18,98.05000305175781,98.33000183105469,97.66999816894531,98.01000213623047,3328300.0 2015-05-19,97.94999694824219,98.33999633789062,97.56999969482422,97.94000244140625,3323900.0 2015-05-20,97.69000244140625,98.33000183105469,97.68000030517578,98.0,2789800.0 2015-05-21,97.19999694824219,97.79000091552734,96.9000015258789,97.4000015258789,3406100.0 2015-05-22,96.26000213623047,97.20999908447266,96.2300033569336,97.20999908447266,3311100.0 2015-05-26,95.79000091552734,96.27999877929688,95.5,96.05999755859375,3806200.0 2015-05-27,96.37999725341797,96.58000183105469,95.70999908447266,95.98999786376953,4028200.0 2015-05-28,97.05999755859375,97.38999938964844,95.93000030517578,96.55000305175781,5321700.0 2015-05-29,96.43000030517578,97.23999786376953,95.94000244140625,97.20999908447266,5731700.0 2015-06-01,95.97000122070312,96.58999633789062,95.63999938964844,96.58999633789062,4407000.0 2015-06-02,96.05000305175781,96.3499984741211,95.37000274658203,95.62999725341797,3959800.0 2015-06-03,95.30000305175781,96.0,95.1500015258789,95.81999969482422,3248800.0 2015-06-04,94.13999938964844,95.62000274658203,94.12000274658203,95.01000213623047,4793700.0 2015-06-05,93.05000305175781,93.9800033569336,92.9000015258789,93.87000274658203,4741200.0 2015-06-08,92.83999633789062,93.41000366210938,92.73999786376953,93.30000305175781,4466600.0 2015-06-09,93.06999969482422,93.31999969482422,92.72000122070312,92.80000305175781,3411900.0 2015-06-10,93.69000244140625,94.08000183105469,93.12999725341797,93.37000274658203,3892000.0 2015-06-11,94.08999633789062,94.29000091552734,93.88999938964844,94.0,3020100.0 2015-06-12,93.73999786376953,94.06999969482422,93.44000244140625,93.95999908447266,3748500.0 2015-06-15,92.63999938964844,93.41999816894531,92.54000091552734,93.2699966430664,7203000.0 2015-06-16,93.55000305175781,93.70999908447266,92.58000183105469,92.7699966430664,2728700.0 2015-06-17,94.05000305175781,94.2699966430664,93.25,93.56999969482422,3108900.0 2015-06-18,95.2300033569336,95.5199966430664,94.12000274658203,94.33000183105469,4035400.0 2015-06-19,94.86000061035156,95.30999755859375,94.72000122070312,94.87999725341797,5463300.0 2015-06-22,95.5999984741211,95.87999725341797,95.0,95.0,3626700.0 2015-06-23,95.5999984741211,95.73999786376953,95.13999938964844,95.61000061035156,3679900.0 2015-06-24,95.29000091552734,95.7699966430664,95.26000213623047,95.26000213623047,4742000.0 2015-06-25,94.83000183105469,95.98999786376953,94.83000183105469,95.75,4426400.0 2015-06-26,94.91000366210938,95.44999694824219,94.83000183105469,95.0999984741211,5119600.0 2015-06-29,93.69000244140625,94.76000213623047,93.62000274658203,94.4000015258789,3625600.0 2015-06-30,93.33999633789062,94.69999694824219,93.26000213623047,94.51000213623047,4188500.0 2015-07-01,94.5199966430664,94.56999969482422,93.55000305175781,93.80000305175781,4808600.0 2015-07-02,94.66000366210938,94.9800033569336,94.20999908447266,94.5999984741211,3209600.0 2015-07-06,94.4000015258789,94.91999816894531,94.01000213623047,94.04000091552734,4952400.0 2015-07-07,96.4000015258789,96.66000366210938,94.54000091552734,94.77999877929688,7724800.0 2015-07-08,95.61000061035156,96.27999877929688,95.51000213623047,95.70999908447266,6055100.0 2015-07-09,94.58999633789062,97.3499984741211,94.08000183105469,97.33999633789062,9932300.0 2015-07-10,95.55000305175781,96.2699966430664,95.01000213623047,95.41999816894531,7233600.0 2015-07-13,97.22000122070312,97.48999786376953,96.16000366210938,96.30000305175781,7263800.0 2015-07-14,97.12999725341797,97.4800033569336,96.7300033569336,97.4000015258789,4479400.0 2015-07-15,96.3499984741211,97.33999633789062,96.31999969482422,97.06999969482422,5464700.0 2015-07-16,96.9000015258789,97.33999633789062,96.87000274658203,97.08999633789062,4253000.0 2015-07-17,96.77999877929688,96.81999969482422,96.05000305175781,96.54000091552734,3573300.0 2015-07-20,97.30999755859375,97.4800033569336,96.80000305175781,97.08000183105469,3391800.0 2015-07-21,96.93000030517578,97.4800033569336,96.83999633789062,97.4800033569336,3065400.0 2015-07-22,97.16999816894531,97.4800033569336,96.80000305175781,97.0199966430664,3371300.0 2015-07-23,96.87000274658203,97.37000274658203,96.45999908447266,97.0,2742900.0 2015-07-24,96.18000030517578,96.88999938964844,96.08999633789062,96.66999816894531,3631700.0 2015-07-27,95.66000366210938,96.41999816894531,95.33000183105469,96.02999877929688,4783400.0 2015-07-28,96.11000061035156,96.2300033569336,95.63999938964844,96.2300033569336,4937100.0 2015-07-29,96.52999877929688,96.7699966430664,96.05000305175781,96.18000030517578,3851100.0 2015-07-30,96.62999725341797,96.87999725341797,96.1500015258789,96.18000030517578,3380700.0 2015-07-31,96.3499984741211,97.16999816894531,96.19999694824219,97.16999816894531,5049600.0 2015-08-03,97.44999694824219,97.4800033569336,96.16999816894531,96.19000244140625,3711100.0 2015-08-04,97.80999755859375,98.0,97.18000030517578,97.30000305175781,3955000.0 2015-08-05,99.19000244140625,99.3499984741211,97.88999938964844,98.0199966430664,4320400.0 2015-08-06,99.1500015258789,100.61000061035156,99.0999984741211,99.66000366210938,6224000.0 2015-08-07,99.0999984741211,99.44999694824219,98.72000122070312,99.01000213623047,4608300.0 2015-08-10,99.08999633789062,99.69999694824219,98.88999938964844,99.5199966430664,4753700.0 2015-08-11,98.62000274658203,98.75,98.1500015258789,98.5999984741211,3581300.0 2015-08-12,98.37999725341797,98.43000030517578,97.0,98.04000091552734,3743300.0 2015-08-13,98.79000091552734,99.2300033569336,98.02999877929688,98.4000015258789,4190600.0 2015-08-14,99.2300033569336,99.2699966430664,98.69999694824219,98.83000183105469,3375600.0 2015-08-17,99.86000061035156,100.08999633789062,98.75,98.81999969482422,3253100.0 2015-08-18,99.7699966430664,100.41999816894531,99.5,99.5,4578500.0 2015-08-19,98.98999786376953,99.68000030517578,98.63999938964844,99.37999725341797,3903500.0 2015-08-20,97.9800033569336,98.5999984741211,97.9800033569336,98.30999755859375,3956800.0 2015-08-21,96.25,97.5999984741211,96.0999984741211,97.19999694824219,7514400.0 2015-08-24,91.83000183105469,92.33000183105469,76.4800033569336,91.58000183105469,13366900.0 2015-08-25,89.63999938964844,94.13999938964844,89.55000305175781,94.13999938964844,8258100.0 2015-08-26,92.48999786376953,92.62999725341797,89.69000244140625,91.72000122070312,7614100.0 2015-08-27,93.5999984741211,93.98999786376953,91.86000061035156,93.5,6690000.0 2015-08-28,93.52999877929688,93.83999633789062,92.77999877929688,93.0,6002300.0 2015-08-31,92.93000030517578,93.33000183105469,92.63999938964844,92.94000244140625,5328000.0 2015-09-01,91.33000183105469,92.16000366210938,90.87999725341797,91.12000274658203,8367800.0 2015-09-02,91.63999938964844,92.16000366210938,90.87000274658203,91.37999725341797,5935400.0 2015-09-03,92.12999725341797,92.75,91.87999725341797,92.0,3774100.0 2015-09-04,90.91999816894531,91.54000091552734,90.63999938964844,91.0,5653600.0 2015-09-08,92.37000274658203,92.4000015258789,91.58000183105469,91.93000030517578,3638200.0 2015-09-09,90.83000183105469,93.08000183105469,90.5,93.04000091552734,4474400.0 2015-09-10,91.05999755859375,91.69999694824219,90.43000030517578,90.5,3928100.0 2015-09-11,91.62000274658203,91.63999938964844,90.69000244140625,90.91999816894531,4062600.0 2015-09-14,91.19999694824219,91.63999938964844,90.98999786376953,91.62000274658203,4383600.0 2015-09-15,92.05999755859375,92.33999633789062,91.1500015258789,91.66999816894531,3725100.0 2015-09-16,93.06999969482422,93.31999969482422,92.1500015258789,92.3499984741211,4152000.0 2015-09-17,93.37000274658203,94.37000274658203,92.61000061035156,93.30999755859375,5300800.0 2015-09-18,93.05000305175781,93.62999725341797,91.79000091552734,92.19000244140625,9622400.0 2015-09-21,93.70999908447266,94.2699966430664,93.2300033569336,93.31999969482422,3654000.0 2015-09-22,92.37000274658203,93.08000183105469,91.94999694824219,92.98999786376953,4547900.0 2015-09-23,92.4000015258789,92.69999694824219,91.86000061035156,92.2699966430664,3401600.0 2015-09-24,92.47000122070312,92.86000061035156,91.44999694824219,91.88999938964844,4064000.0 2015-09-25,93.47000122070312,94.18000030517578,92.66999816894531,92.94000244140625,4897200.0 2015-09-28,92.47000122070312,93.6500015258789,92.19999694824219,92.97000122070312,4659200.0 2015-09-29,93.04000091552734,93.36000061035156,92.30999755859375,92.55000305175781,5632200.0 2015-09-30,94.30000305175781,94.4000015258789,93.52999877929688,94.05999755859375,5873600.0 2015-10-01,93.8499984741211,94.5,93.12999725341797,94.19999694824219,5061800.0 2015-10-02,94.16000366210938,94.22000122070312,92.52999877929688,93.16999816894531,5163700.0 2015-10-05,95.80999755859375,95.9800033569336,94.58999633789062,94.91000366210938,5700200.0 2015-10-06,97.06999969482422,98.0,96.7300033569336,97.95999908447266,7094300.0 2015-10-07,98.5199966430664,98.98999786376953,97.08000183105469,97.19000244140625,6528200.0 2015-10-08,98.97000122070312,99.01000213623047,97.5999984741211,97.5999984741211,4683300.0 2015-10-09,99.47000122070312,99.62000274658203,98.80999755859375,98.9000015258789,5607000.0 2015-10-12,99.13999938964844,100.0999984741211,98.69000244140625,98.94999694824219,4581300.0 2015-10-13,97.91999816894531,99.16000366210938,97.88999938964844,98.95999908447266,5989400.0 2015-10-14,97.48999786376953,98.20999908447266,97.41000366210938,97.7699966430664,4238400.0 2015-10-15,98.27999877929688,98.48999786376953,97.43000030517578,98.11000061035156,5763900.0 2015-10-16,99.69999694824219,99.80999755859375,98.30000305175781,98.8499984741211,5550800.0 2015-10-19,100.18000030517578,100.2699966430664,99.5199966430664,99.69999694824219,4902700.0 2015-10-20,100.2699966430664,100.38999938964844,99.66999816894531,99.94999694824219,3613600.0 2015-10-21,100.25,100.9000015258789,99.73999786376953,99.9000015258789,4332000.0 2015-10-22,103.08000183105469,103.37999725341797,100.33000183105469,100.66999816894531,5934800.0 2015-10-23,102.43000030517578,103.44000244140625,101.93000030517578,103.31999969482422,5015800.0 2015-10-26,102.54000091552734,102.80999755859375,101.8499984741211,102.38999938964844,3770700.0 2015-10-27,102.94000244140625,103.19999694824219,102.01000213623047,102.12999725341797,3995700.0 2015-10-28,102.73999786376953,103.19999694824219,101.4800033569336,103.11000061035156,5164800.0 2015-10-29,102.80000305175781,103.0999984741211,101.9000015258789,102.08999633789062,3008100.0 2015-10-30,102.19000244140625,103.23999786376953,102.19000244140625,102.62999725341797,5425800.0 2015-11-02,101.4000015258789,102.58000183105469,101.0999984741211,102.13999938964844,5007300.0 2015-11-03,100.91999816894531,101.20999908447266,99.83000183105469,101.16000366210938,4174900.0 2015-11-04,100.62000274658203,101.33999633789062,100.4000015258789,100.88999938964844,3345600.0 2015-11-05,100.61000061035156,100.94000244140625,100.19000244140625,100.62000274658203,2834100.0 2015-11-06,99.72000122070312,100.29000091552734,99.1500015258789,100.06999969482422,4660400.0 2015-11-09,98.87999725341797,99.5999984741211,98.2300033569336,99.4800033569336,3959900.0 2015-11-10,98.83000183105469,99.22000122070312,98.37999725341797,98.5,3367800.0 2015-11-11,99.43000030517578,99.95999908447266,99.08999633789062,99.27999877929688,3147300.0 2015-11-12,98.37000274658203,99.33000183105469,98.33999633789062,98.9000015258789,3892800.0 2015-11-13,98.04000091552734,98.94999694824219,97.80999755859375,98.19000244140625,4001000.0 2015-11-16,99.55999755859375,99.66000366210938,97.6500015258789,97.75,3446600.0 2015-11-17,98.83000183105469,99.87999725341797,98.55999755859375,99.54000091552734,3446500.0 2015-11-18,100.2699966430664,100.37999725341797,98.91000366210938,99.06999969482422,4074200.0 2015-11-19,100.93000030517578,101.37000274658203,100.5,100.5199966430664,3496000.0 2015-11-20,100.0999984741211,102.1500015258789,100.0,101.5199966430664,4800600.0 2015-11-23,100.8499984741211,101.69000244140625,100.23999786376953,100.4800033569336,4604000.0 2015-11-24,100.62999725341797,101.0,100.0,100.33000183105469,3405400.0 2015-11-25,100.5,100.94000244140625,100.44999694824219,100.52999877929688,2906000.0 2015-11-27,100.73999786376953,100.98999786376953,100.08999633789062,100.08999633789062,1463400.0 2015-11-30,100.16000366210938,100.97000122070312,100.12999725341797,100.73999786376953,6083300.0 2015-12-01,101.05999755859375,101.12000274658203,100.11000061035156,100.11000061035156,4473200.0 2015-12-02,99.4800033569336,100.37999725341797,99.36000061035156,100.36000061035156,4361600.0 2015-12-03,99.08999633789062,99.98999786376953,98.76000213623047,99.62000274658203,5661000.0 2015-12-04,101.05999755859375,101.37000274658203,98.54000091552734,99.19999694824219,6422700.0 2015-12-07,100.66999816894531,101.51000213623047,100.12000274658203,101.02999877929688,3408000.0 2015-12-08,100.16999816894531,100.80999755859375,99.62999725341797,100.4000015258789,3385200.0 2015-12-09,99.12999725341797,100.95999908447266,98.98999786376953,99.52999877929688,4195100.0 2015-12-10,98.9000015258789,99.5999984741211,98.44999694824219,99.30999755859375,3926600.0 2015-12-11,97.77999877929688,98.79000091552734,97.54000091552734,97.93000030517578,5429700.0 2015-12-14,97.94999694824219,98.62000274658203,96.80999755859375,98.08999633789062,6633900.0 2015-12-15,99.38999938964844,99.66999816894531,98.19999694824219,98.52999877929688,5554200.0 2015-12-16,101.08000183105469,101.33000183105469,99.6500015258789,99.83999633789062,4994500.0 2015-12-17,100.19999694824219,101.11000061035156,100.16999816894531,101.0,4303600.0 2015-12-18,97.9000015258789,99.76000213623047,97.87999725341797,99.75,6926800.0 2015-12-21,98.62000274658203,98.63999938964844,97.7699966430664,98.38999938964844,3089100.0 2015-12-22,99.80000305175781,100.06999969482422,98.62999725341797,98.91000366210938,3882100.0 2015-12-23,100.63999938964844,100.76000213623047,100.0199966430664,100.19999694824219,2929600.0 2015-12-24,100.54000091552734,100.97000122070312,100.11000061035156,100.51000213623047,1044300.0 2015-12-28,100.68000030517578,100.79000091552734,100.13999938964844,100.38999938964844,4017700.0 2015-12-29,101.44999694824219,101.69999694824219,100.7699966430664,101.11000061035156,2362200.0 2015-12-30,101.1500015258789,101.54000091552734,100.9800033569336,101.51000213623047,2333000.0 2015-12-31,99.91999816894531,100.91000366210938,99.80999755859375,100.52999877929688,3041500.0 2016-01-04,98.7699966430664,99.0,97.80000305175781,98.55999755859375,6689000.0 2016-01-05,99.44999694824219,99.8499984741211,98.70999908447266,98.80999755859375,4893800.0 2016-01-06,99.4800033569336,99.76000213623047,98.12000274658203,98.37999725341797,5483400.0 2016-01-07,97.56999969482422,98.9800033569336,97.20999908447266,98.45999908447266,5440000.0 2016-01-08,97.20999908447266,98.62999725341797,96.94000244140625,97.83000183105469,4853500.0 2016-01-11,97.44000244140625,97.91999816894531,96.87000274658203,97.33999633789062,5638000.0 2016-01-12,97.62000274658203,98.41000366210938,97.13999938964844,98.41000366210938,5185800.0 2016-01-13,96.5,97.94000244140625,96.3499984741211,97.47000122070312,5161500.0 2016-01-14,95.80999755859375,97.08000183105469,95.66000366210938,96.4000015258789,6592500.0 2016-01-15,93.93000030517578,94.55999755859375,93.30000305175781,93.94999694824219,8229400.0 2016-01-19,95.7699966430664,96.0999984741211,94.45999908447266,94.66000366210938,6828900.0 2016-01-20,93.7699966430664,95.41999816894531,93.30000305175781,94.8499984741211,7558100.0 2016-01-21,94.47000122070312,94.66999816894531,93.25,94.04000091552734,6076300.0 2016-01-22,95.8499984741211,96.29000091552734,94.12000274658203,94.87999725341797,6946600.0 2016-01-25,95.94000244140625,96.83000183105469,95.52999877929688,95.91999816894531,4407000.0 2016-01-26,96.31999969482422,97.22000122070312,95.7699966430664,95.91000366210938,3735200.0 2016-01-27,95.94000244140625,97.27999877929688,95.55999755859375,95.88999938964844,5795100.0 2016-01-28,97.44999694824219,97.9000015258789,96.08000183105469,96.43000030517578,5169900.0 2016-01-29,99.30000305175781,99.30000305175781,97.58000183105469,97.87000274658203,7340600.0 2016-02-01,99.02999877929688,99.4000015258789,97.5199966430664,98.52999877929688,3648100.0 2016-02-02,98.20999908447266,98.68000030517578,98.0,98.6500015258789,3809900.0 2016-02-03,98.72000122070312,99.02999877929688,97.5999984741211,98.87000274658203,5146000.0 2016-02-04,97.38999938964844,98.9000015258789,97.0,98.68000030517578,5212000.0 2016-02-05,97.31999969482422,97.70999908447266,96.80000305175781,97.63999938964844,5574800.0 2016-02-08,97.5199966430664,97.88999938964844,96.4000015258789,97.13999938964844,4729500.0 2016-02-09,98.27999877929688,98.79000091552734,96.44000244140625,96.69000244140625,4994200.0 2016-02-10,97.62000274658203,98.7300033569336,97.5199966430664,98.20999908447266,4505500.0 2016-02-11,96.9000015258789,97.94000244140625,96.08999633789062,96.38999938964844,5898500.0 2016-02-12,98.48999786376953,98.58999633789062,96.1500015258789,96.4000015258789,5110600.0 2016-02-16,98.5999984741211,99.30000305175781,98.0999984741211,99.19999694824219,4709700.0 2016-02-17,99.55000305175781,99.88999938964844,98.80000305175781,99.0,4493200.0 2016-02-18,99.62000274658203,99.97000122070312,98.97000122070312,99.56999969482422,3729100.0 2016-02-19,99.58000183105469,100.19000244140625,98.45999908447266,98.45999908447266,4531300.0 2016-02-22,99.87000274658203,100.55999755859375,99.58000183105469,99.9800033569336,4731500.0 2016-02-23,99.54000091552734,100.0,99.37999725341797,99.88999938964844,3721100.0 2016-02-24,99.68000030517578,99.75,98.4000015258789,99.0,5691200.0 2016-02-25,100.66999816894531,100.69999694824219,99.83000183105469,99.83000183105469,4668900.0 2016-02-26,98.36000061035156,100.54000091552734,97.83999633789062,100.48999786376953,6506200.0 2016-02-29,97.81999969482422,99.0199966430664,97.79000091552734,98.36000061035156,5955300.0 2016-03-01,99.08999633789062,99.13999938964844,98.05000305175781,98.5,5160200.0 2016-03-02,98.33000183105469,98.36000061035156,97.54000091552734,98.05000305175781,4180000.0 2016-03-03,99.16000366210938,99.2300033569336,98.0199966430664,98.3499984741211,4856600.0 2016-03-04,100.0,100.0,98.56999969482422,98.80999755859375,7067200.0 2016-03-07,99.25,99.5999984741211,98.97000122070312,99.25,5967100.0 2016-03-08,99.73999786376953,100.12000274658203,98.75,98.97000122070312,4871200.0 2016-03-09,100.19999694824219,100.58000183105469,99.73999786376953,100.0,5085000.0 2016-03-10,100.77999877929688,100.87999725341797,100.0199966430664,100.44999694824219,5502800.0 2016-03-11,101.30999755859375,101.41000366210938,100.58999633789062,101.0,5912400.0 2016-03-14,100.6500015258789,101.44999694824219,100.62000274658203,101.12999725341797,3580500.0 2016-03-15,101.1500015258789,101.56999969482422,100.25,100.2699966430664,3860300.0 2016-03-16,100.83000183105469,101.33999633789062,100.01000213623047,100.94000244140625,4176600.0 2016-03-17,101.87000274658203,102.12000274658203,100.79000091552734,101.0,5635800.0 2016-03-18,101.29000091552734,101.94000244140625,101.01000213623047,101.66999816894531,7273900.0 2016-03-21,101.54000091552734,102.12000274658203,100.31999969482422,100.91000366210938,4420300.0 2016-03-22,100.7699966430664,101.51000213623047,100.43000030517578,101.27999877929688,3457600.0 2016-03-23,100.80999755859375,101.76000213623047,100.52999877929688,100.69000244140625,3407900.0 2016-03-24,100.68000030517578,100.91999816894531,100.1500015258789,100.69999694824219,3183100.0 2016-03-28,100.9800033569336,101.61000061035156,100.81999969482422,100.95999908447266,3785500.0 2016-03-29,101.37000274658203,101.63999938964844,100.76000213623047,101.05000305175781,3356700.0 2016-03-30,102.69000244140625,102.88999938964844,101.41000366210938,101.45999908447266,4673600.0 2016-03-31,102.4800033569336,103.44999694824219,102.30000305175781,102.54000091552734,5367700.0 2016-04-01,103.77999877929688,103.88999938964844,101.94999694824219,101.97000122070312,4128600.0 2016-04-04,103.81999969482422,103.94999694824219,102.7699966430664,103.80000305175781,4220400.0 2016-04-05,103.0999984741211,103.93000030517578,102.87000274658203,103.7699966430664,3589200.0 2016-04-06,103.91999816894531,103.98999786376953,102.87000274658203,103.25,4196800.0 2016-04-07,103.5999984741211,103.97000122070312,103.02999877929688,103.33999633789062,6220900.0 2016-04-08,105.08000183105469,105.25,103.9000015258789,103.98999786376953,6154500.0 2016-04-11,104.30000305175781,105.7699966430664,104.16000366210938,105.16000366210938,5354000.0 2016-04-12,104.91000366210938,105.12000274658203,104.12000274658203,104.16999816894531,3777200.0 2016-04-13,104.12000274658203,105.3499984741211,103.76000213623047,105.33999633789062,3802400.0 2016-04-14,103.16000366210938,104.08999633789062,102.70999908447266,102.7300033569336,5593300.0 2016-04-15,103.7699966430664,103.80999755859375,103.01000213623047,103.23999786376953,4553500.0 2016-04-18,103.72000122070312,104.58999633789062,103.5,104.16000366210938,7736900.0 2016-04-19,104.31999969482422,104.61000061035156,103.76000213623047,103.80999755859375,4996200.0 2016-04-20,102.44000244140625,104.3499984741211,102.38999938964844,104.2300033569336,4778000.0 2016-04-21,100.98999786376953,102.33999633789062,100.41999816894531,102.33999633789062,7145600.0 2016-04-22,101.9800033569336,102.05999755859375,100.94000244140625,101.16999816894531,5660200.0 2016-04-25,102.80000305175781,102.83000183105469,101.61000061035156,101.80000305175781,3501300.0 2016-04-26,102.5999984741211,103.4000015258789,102.19000244140625,103.19999694824219,3222900.0 2016-04-27,102.62999725341797,103.36000061035156,101.91000366210938,102.72000122070312,3730900.0 2016-04-28,102.97000122070312,103.1500015258789,102.16000366210938,102.16999816894531,4350200.0 2016-04-29,102.95999908447266,103.16999816894531,102.4000015258789,102.93000030517578,4604000.0 2016-05-02,103.43000030517578,103.87000274658203,102.63999938964844,102.73999786376953,3998100.0 2016-05-03,103.55999755859375,103.93000030517578,103.0,103.41000366210938,3945400.0 2016-05-04,104.0199966430664,104.44000244140625,103.12999725341797,103.51000213623047,3852600.0 2016-05-05,104.20999908447266,104.87999725341797,103.5999984741211,103.87000274658203,3401400.0 2016-05-06,104.95999908447266,104.97000122070312,103.68000030517578,103.68000030517578,3547700.0 2016-05-09,105.27999877929688,105.7300033569336,104.91000366210938,104.91999816894531,4432300.0 2016-05-10,106.56999969482422,106.62999725341797,105.33000183105469,105.43000030517578,3885500.0 2016-05-11,105.72000122070312,106.94000244140625,105.62999725341797,106.26000213623047,3424900.0 2016-05-12,106.0999984741211,106.4000015258789,105.58000183105469,106.12999725341797,3195200.0 2016-05-13,104.18000030517578,106.0999984741211,103.54000091552734,105.75,7811500.0 2016-05-16,104.12999725341797,104.6500015258789,103.62999725341797,103.9800033569336,4243200.0 2016-05-17,102.37000274658203,104.37999725341797,102.01000213623047,104.16999816894531,5443300.0 2016-05-18,100.91000366210938,102.0,100.2699966430664,101.94999694824219,6970100.0 2016-05-19,101.33000183105469,101.44000244140625,100.30000305175781,100.75,4722400.0 2016-05-20,100.0999984741211,101.79000091552734,100.0,101.70999908447266,5704000.0 2016-05-23,100.41999816894531,100.7699966430664,100.0,100.12000274658203,4185900.0 2016-05-24,101.08999633789062,101.37999725341797,100.69000244140625,100.91000366210938,3446300.0 2016-05-25,101.08999633789062,101.5999984741211,100.95999908447266,101.16999816894531,3223800.0 2016-05-26,101.9000015258789,101.95999908447266,101.01000213623047,101.19999694824219,4543100.0 2016-05-27,101.95999908447266,102.37999725341797,101.5999984741211,102.12999725341797,2877000.0 2016-05-31,101.16999816894531,102.37000274658203,100.81999969482422,102.13999938964844,6368700.0 2016-06-01,101.56999969482422,101.5999984741211,100.30000305175781,100.55999755859375,4741400.0 2016-06-02,102.0,102.01000213623047,101.16999816894531,101.33000183105469,3618200.0 2016-06-03,102.52999877929688,102.83000183105469,101.91999816894531,101.91999816894531,4511700.0 2016-06-06,102.69999694824219,103.05999755859375,102.2300033569336,102.54000091552734,2944200.0 2016-06-07,102.48999786376953,103.18000030517578,102.27999877929688,102.81999969482422,4078700.0 2016-06-08,103.18000030517578,103.3499984741211,102.16999816894531,102.36000061035156,2860800.0 2016-06-09,103.66000366210938,103.81999969482422,102.54000091552734,102.9000015258789,3552200.0 2016-06-10,103.30999755859375,103.48999786376953,102.77999877929688,103.25,3462400.0 2016-06-13,103.05999755859375,103.69000244140625,102.9800033569336,103.23999786376953,4368300.0 2016-06-14,103.2300033569336,103.29000091552734,101.73999786376953,102.5999984741211,4363600.0 2016-06-15,102.86000061035156,103.56999969482422,102.75,103.2699966430664,3434400.0 2016-06-16,103.8499984741211,103.93000030517578,102.51000213623047,102.51000213623047,3520900.0 2016-06-17,103.41000366210938,103.86000061035156,102.4000015258789,103.58999633789062,5577900.0 2016-06-20,103.37000274658203,104.68000030517578,103.3499984741211,104.06999969482422,3567000.0 2016-06-21,104.08000183105469,104.41000366210938,103.76000213623047,103.80999755859375,3214500.0 2016-06-22,103.73999786376953,104.48999786376953,103.62999725341797,104.08000183105469,3398900.0 2016-06-23,104.44000244140625,104.5,103.91000366210938,104.45999908447266,3068100.0 2016-06-24,101.9800033569336,103.44999694824219,101.80000305175781,102.48999786376953,8654800.0 2016-06-27,102.12999725341797,102.33999633789062,101.30000305175781,101.7699966430664,6381900.0 2016-06-28,102.13999938964844,102.33999633789062,101.5,102.16000366210938,5195100.0 2016-06-29,103.12000274658203,103.33000183105469,102.45999908447266,102.81999969482422,4898700.0 2016-06-30,105.94000244140625,106.0,103.52999877929688,103.75,7973200.0 2016-07-01,105.62999725341797,106.4000015258789,105.37999725341797,106.2300033569336,4115700.0 2016-07-05,106.41999816894531,106.9800033569336,105.62999725341797,105.66999816894531,5365200.0 2016-07-06,105.91999816894531,106.7300033569336,105.62999725341797,106.58999633789062,6126500.0 2016-07-07,107.48999786376953,109.0,107.06999969482422,108.52999877929688,9912800.0 2016-07-08,108.2699966430664,108.5,107.31999969482422,108.04000091552734,6052800.0 2016-07-11,108.91000366210938,109.12999725341797,107.7699966430664,108.16000366210938,6446600.0 2016-07-12,108.79000091552734,109.11000061035156,108.37000274658203,108.41999816894531,4175800.0 2016-07-13,109.91000366210938,110.05999755859375,108.88999938964844,109.06999969482422,5232100.0 2016-07-14,109.95999908447266,110.94000244140625,109.76000213623047,109.83000183105469,4834300.0 2016-07-15,109.66000366210938,110.48999786376953,108.97000122070312,109.7699966430664,5230600.0 2016-07-18,109.20999908447266,109.69999694824219,108.83999633789062,109.66000366210938,3688700.0 2016-07-19,109.52999877929688,109.55999755859375,108.70999908447266,108.86000061035156,3987500.0 2016-07-20,108.91999816894531,109.91000366210938,108.68000030517578,109.86000061035156,3021800.0 2016-07-21,108.58000183105469,108.87000274658203,108.11000061035156,108.70999908447266,2765400.0 2016-07-22,109.19000244140625,109.41000366210938,108.77999877929688,108.77999877929688,2693100.0 2016-07-25,109.0199966430664,109.27999877929688,108.37999725341797,109.23999786376953,3053100.0 2016-07-26,108.19999694824219,109.2300033569336,108.02999877929688,109.0,3386100.0 2016-07-27,107.4800033569336,108.04000091552734,106.69000244140625,108.04000091552734,4724200.0 2016-07-28,108.12999725341797,108.37999725341797,107.16999816894531,107.55000305175781,3446500.0 2016-07-29,108.91999816894531,109.11000061035156,108.12000274658203,108.26000213623047,3995300.0 2016-08-01,108.93000030517578,109.08999633789062,108.33999633789062,108.72000122070312,3880700.0 2016-08-02,108.72000122070312,109.25,108.27999877929688,109.25,3431600.0 2016-08-03,108.04000091552734,108.9800033569336,107.68000030517578,108.93000030517578,3691900.0 2016-08-04,108.41999816894531,108.55000305175781,107.9800033569336,108.16999816894531,3226900.0 2016-08-05,108.66000366210938,109.36000061035156,108.37000274658203,108.73999786376953,3189400.0 2016-08-08,108.13999938964844,108.62000274658203,107.66999816894531,108.41999816894531,3304200.0 2016-08-09,108.27999877929688,108.75,108.05999755859375,108.25,2378200.0 2016-08-10,108.81999969482422,108.95999908447266,108.44999694824219,108.44999694824219,2189900.0 2016-08-11,108.4800033569336,109.18000030517578,108.44999694824219,109.01000213623047,2786800.0 2016-08-12,108.58999633789062,108.94000244140625,108.37000274658203,108.63999938964844,2563400.0 2016-08-15,108.72000122070312,108.98999786376953,108.63999938964844,108.70999908447266,2357800.0 2016-08-16,108.0,108.69000244140625,107.91000366210938,108.25,2677200.0 2016-08-17,108.47000122070312,108.52999877929688,107.5999984741211,107.94999694824219,2963900.0 2016-08-18,108.27999877929688,108.81999969482422,108.19999694824219,108.41000366210938,2373000.0 2016-08-19,108.16999816894531,108.26000213623047,107.54000091552734,108.04000091552734,2846600.0 2016-08-22,107.95999908447266,108.20999908447266,107.7699966430664,108.08000183105469,2304600.0 2016-08-23,107.87999725341797,108.55000305175781,107.69999694824219,108.25,2473000.0 2016-08-24,108.11000061035156,108.29000091552734,107.55000305175781,107.81999969482422,3422600.0 2016-08-25,107.87999725341797,108.37999725341797,107.79000091552734,108.08999633789062,2129500.0 2016-08-26,107.44999694824219,108.5,107.33000183105469,107.91999816894531,2868900.0 2016-08-29,107.98999786376953,108.01000213623047,107.4000015258789,107.5,2576400.0 2016-08-30,107.20999908447266,108.05999755859375,107.02999877929688,107.91999816894531,3708100.0 2016-08-31,106.75,106.87999725341797,106.26000213623047,106.33999633789062,3995000.0 2016-09-01,107.29000091552734,107.33999633789062,106.29000091552734,106.45999908447266,3799000.0 2016-09-02,107.87000274658203,108.25,107.5,107.58000183105469,3671200.0 2016-09-06,107.91999816894531,108.12000274658203,107.4000015258789,107.79000091552734,2913300.0 2016-09-07,107.20999908447266,107.97000122070312,106.77999877929688,107.76000213623047,3260500.0 2016-09-08,106.87999725341797,107.33999633789062,106.48999786376953,107.0999984741211,3491400.0 2016-09-09,104.05000305175781,106.19000244140625,104.05000305175781,106.0199966430664,6134500.0 2016-09-12,106.0199966430664,106.22000122070312,104.30000305175781,104.30000305175781,4569400.0 2016-09-13,104.58999633789062,105.94999694824219,104.29000091552734,105.94000244140625,4597700.0 2016-09-14,105.05000305175781,105.63999938964844,104.5999984741211,104.81999969482422,4007800.0 2016-09-15,105.4800033569336,105.72000122070312,104.69999694824219,104.94999694824219,3598600.0 2016-09-16,105.27999877929688,105.5,104.58000183105469,105.0,4934100.0 2016-09-19,105.66999816894531,106.12000274658203,104.91999816894531,105.20999908447266,3439300.0 2016-09-20,106.30000305175781,106.70999908447266,105.95999908447266,106.0999984741211,3561700.0 2016-09-21,107.12999725341797,107.37000274658203,105.87999725341797,106.30000305175781,3913900.0 2016-09-22,107.81999969482422,107.94000244140625,107.30999755859375,107.48999786376953,3869400.0 2016-09-23,107.33999633789062,107.98999786376953,107.04000091552734,107.68000030517578,3235900.0 2016-09-26,107.02999877929688,107.37999725341797,106.87000274658203,107.23999786376953,4440400.0 2016-09-27,107.48999786376953,107.87000274658203,106.7300033569336,107.37000274658203,3779300.0 2016-09-28,107.37999725341797,107.91000366210938,106.86000061035156,107.91000366210938,5030500.0 2016-09-29,107.76000213623047,109.70999908447266,107.70999908447266,109.5,7249100.0 2016-09-30,108.7699966430664,109.23999786376953,108.37000274658203,108.37000274658203,7173300.0 2016-10-03,108.25,108.83000183105469,107.47000122070312,108.7699966430664,4566000.0 2016-10-04,107.0999984741211,108.37000274658203,106.58000183105469,108.30999755859375,5830100.0 2016-10-05,106.01000213623047,107.48999786376953,105.69000244140625,107.23999786376953,6297000.0 2016-10-06,106.4000015258789,106.52999877929688,105.45999908447266,105.7300033569336,4886000.0 2016-10-07,105.98999786376953,106.91999816894531,105.6500015258789,106.76000213623047,4398400.0 2016-10-10,106.22000122070312,106.62000274658203,105.81999969482422,106.44999694824219,3119300.0 2016-10-11,105.56999969482422,106.20999908447266,105.0,106.12000274658203,3814400.0 2016-10-12,106.08000183105469,106.16000366210938,105.5,105.87000274658203,3419800.0 2016-10-13,105.91999816894531,106.16999816894531,105.29000091552734,105.8499984741211,3582600.0 2016-10-14,106.83000183105469,107.05999755859375,105.77999877929688,106.06999969482422,4788600.0 2016-10-17,106.8499984741211,107.06999969482422,106.55999755859375,106.83000183105469,4104400.0 2016-10-18,106.94999694824219,108.18000030517578,106.94000244140625,107.44999694824219,3850000.0 2016-10-19,106.26000213623047,107.01000213623047,106.08000183105469,106.80999755859375,4330600.0 2016-10-20,105.87000274658203,106.31999969482422,105.58000183105469,106.11000061035156,3751600.0 2016-10-21,105.62000274658203,106.01000213623047,105.2699966430664,106.01000213623047,3615400.0 2016-10-24,107.30999755859375,107.9000015258789,106.12000274658203,106.12000274658203,5126000.0 2016-10-25,107.2300033569336,107.62999725341797,106.80999755859375,107.38999938964844,3756300.0 2016-10-26,107.06999969482422,107.94999694824219,106.94999694824219,107.48999786376953,3440700.0 2016-10-27,106.62999725341797,107.54000091552734,106.30000305175781,107.27999877929688,4205300.0 2016-10-28,107.06999969482422,107.52999877929688,106.5199966430664,106.9000015258789,3378900.0 2016-10-31,107.19999694824219,107.43000030517578,106.91999816894531,107.02999877929688,3141700.0 2016-11-01,106.70999908447266,107.30000305175781,106.12000274658203,107.13999938964844,4289600.0 2016-11-02,106.70999908447266,107.44000244140625,106.61000061035156,106.68000030517578,3679200.0 2016-11-03,106.62999725341797,107.13999938964844,106.5199966430664,107.06999969482422,3447700.0 2016-11-04,105.80999755859375,106.97000122070312,105.80999755859375,106.55999755859375,2897600.0 2016-11-07,106.95999908447266,107.19999694824219,106.37999725341797,106.66000366210938,5469100.0 2016-11-08,108.72000122070312,108.93000030517578,106.97000122070312,106.97000122070312,4671000.0 2016-11-09,107.25,107.3499984741211,105.0,106.44999694824219,6515800.0 2016-11-10,103.25,106.88999938964844,102.4000015258789,106.88999938964844,9095200.0 2016-11-11,103.19000244140625,103.7699966430664,102.56999969482422,103.0,5888400.0 2016-11-14,101.38999938964844,103.33999633789062,100.44999694824219,102.86000061035156,7248800.0 2016-11-15,101.8499984741211,102.05000305175781,100.81999969482422,101.4000015258789,5672300.0 2016-11-16,101.70999908447266,102.9000015258789,101.47000122070312,102.36000061035156,3962900.0 2016-11-17,101.62000274658203,101.93000030517578,101.18000030517578,101.80999755859375,4212600.0 2016-11-18,101.30999755859375,101.80000305175781,101.18000030517578,101.4000015258789,4919200.0 2016-11-21,102.26000213623047,102.31999969482422,101.30999755859375,101.30999755859375,3870800.0 2016-11-22,102.88999938964844,103.0,102.44000244140625,102.52999877929688,4540300.0 2016-11-23,101.52999877929688,102.88999938964844,101.45999908447266,102.5199966430664,4658400.0 2016-11-25,102.16999816894531,102.91000366210938,101.73999786376953,102.0,3644900.0 2016-11-28,102.79000091552734,103.25,101.9000015258789,102.2699966430664,5556900.0 2016-11-29,102.54000091552734,103.05000305175781,102.30000305175781,102.79000091552734,3886800.0 2016-11-30,100.0999984741211,101.91999816894531,100.0999984741211,101.51000213623047,8123500.0 2016-12-01,99.02999877929688,100.05000305175781,98.5,99.88999938964844,7123000.0 2016-12-02,100.5999984741211,100.63999938964844,99.4000015258789,99.4000015258789,4594600.0 2016-12-05,100.70999908447266,100.91000366210938,100.12000274658203,100.62000274658203,3961800.0 2016-12-06,101.55000305175781,101.61000061035156,100.80999755859375,101.08000183105469,4828400.0 2016-12-07,102.80999755859375,102.93000030517578,101.16000366210938,101.16000366210938,4873400.0 2016-12-08,102.1500015258789,102.61000061035156,102.0,102.13999938964844,3993900.0 2016-12-09,103.56999969482422,104.05000305175781,102.04000091552734,102.2300033569336,5040200.0 2016-12-12,104.72000122070312,104.87000274658203,103.66999816894531,103.81999969482422,4858400.0 2016-12-13,105.62999725341797,106.01000213623047,104.68000030517578,104.80999755859375,4508600.0 2016-12-14,104.47000122070312,106.52999877929688,104.20999908447266,105.87999725341797,5007500.0 2016-12-15,105.30000305175781,105.56999969482422,104.2300033569336,104.2300033569336,4179400.0 2016-12-16,105.87000274658203,105.91999816894531,105.12999725341797,105.55000305175781,7499300.0 2016-12-19,105.41000366210938,105.87000274658203,105.12999725341797,105.45999908447266,3683800.0 2016-12-20,104.9000015258789,105.04000091552734,104.37000274658203,104.88999938964844,4903400.0 2016-12-21,104.69999694824219,105.69000244140625,104.69000244140625,104.81999969482422,3245200.0 2016-12-22,105.3499984741211,105.44999694824219,104.25,104.55000305175781,2605000.0 2016-12-23,105.08999633789062,105.25,104.62999725341797,104.97000122070312,1769300.0 2016-12-27,105.12999725341797,105.31999969482422,104.98999786376953,105.08999633789062,1505000.0 2016-12-28,104.62000274658203,105.0999984741211,104.5199966430664,104.87000274658203,1878600.0 2016-12-29,104.98999786376953,105.0999984741211,104.4800033569336,104.5,2438100.0 2016-12-30,104.62999725341797,105.1500015258789,104.33000183105469,104.70999908447266,3484000.0 2017-01-03,104.6500015258789,105.08999633789062,104.20999908447266,104.94000244140625,3741200.0 2017-01-04,104.8499984741211,105.62999725341797,104.79000091552734,105.11000061035156,3029700.0 2017-01-05,104.70999908447266,105.12000274658203,104.19000244140625,104.5199966430664,5087200.0 2017-01-06,104.55999755859375,105.16000366210938,104.12000274658203,104.9800033569336,4109700.0 2017-01-09,103.45999908447266,104.26000213623047,103.25,104.16000366210938,5603500.0 2017-01-10,101.97000122070312,103.31999969482422,101.75,103.31999969482422,5399200.0 2017-01-11,101.80999755859375,102.36000061035156,101.41000366210938,101.83999633789062,4650300.0 2017-01-12,101.83999633789062,102.5199966430664,101.58000183105469,101.70999908447266,3126000.0 2017-01-13,101.55000305175781,102.11000061035156,101.22000122070312,101.87999725341797,3478600.0 2017-01-17,102.19000244140625,102.31999969482422,101.05999755859375,101.06999969482422,3745800.0 2017-01-18,102.73999786376953,103.0,102.31999969482422,102.4000015258789,4340400.0 2017-01-19,102.36000061035156,103.0,102.16999816894531,102.27999877929688,3923100.0 2017-01-20,103.23999786376953,103.31999969482422,102.44000244140625,102.79000091552734,4750800.0 2017-01-23,104.01000213623047,104.22000122070312,102.83000183105469,102.9000015258789,4584800.0 2017-01-24,104.70999908447266,104.93000030517578,103.77999877929688,104.0,4992300.0 2017-01-25,104.61000061035156,105.19000244140625,104.54000091552734,104.70999908447266,3566100.0 2017-01-26,104.13999938964844,104.7300033569336,104.06999969482422,104.51000213623047,3634600.0 2017-01-27,103.4800033569336,104.41000366210938,103.43000030517578,104.37999725341797,4248200.0 2017-01-30,103.69000244140625,103.72000122070312,103.0,103.01000213623047,3462600.0 2017-01-31,103.77999877929688,104.16999816894531,103.20999908447266,103.20999908447266,3846600.0 2017-02-01,103.01000213623047,103.77999877929688,102.9800033569336,103.61000061035156,3515600.0 2017-02-02,104.02999877929688,104.38999938964844,103.29000091552734,103.76000213623047,3213700.0 2017-02-03,105.11000061035156,105.7699966430664,104.05999755859375,104.44000244140625,4287100.0 2017-02-06,104.56999969482422,105.23999786376953,104.52999877929688,105.0999984741211,4355200.0 2017-02-07,105.61000061035156,105.9000015258789,104.62999725341797,104.62999725341797,3980400.0 2017-02-08,105.69000244140625,106.2300033569336,105.25,105.5,3407100.0 2017-02-09,105.97000122070312,106.48999786376953,105.0199966430664,105.69000244140625,4012400.0 2017-02-10,106.0999984741211,106.3499984741211,105.58999633789062,105.83000183105469,2475500.0 2017-02-13,106.5199966430664,106.69000244140625,105.87999725341797,106.5,3463700.0 2017-02-14,106.91999816894531,107.0,105.66999816894531,106.16999816894531,5665000.0 2017-02-15,106.7300033569336,107.25,104.7699966430664,105.3499984741211,7617200.0 2017-02-16,108.12000274658203,108.18000030517578,106.31999969482422,107.1500015258789,5559900.0 2017-02-17,108.1500015258789,108.30000305175781,107.20999908447266,107.29000091552734,5498400.0 2017-02-21,109.36000061035156,109.5,107.94999694824219,108.06999969482422,5370700.0 2017-02-22,109.41000366210938,109.77999877929688,109.16999816894531,109.37000274658203,3815300.0 2017-02-23,109.54000091552734,110.0,109.12000274658203,109.12000274658203,3382700.0 2017-02-24,109.83000183105469,109.91999816894531,109.33000183105469,109.5,3991800.0 2017-02-27,109.2699966430664,109.87999725341797,109.2300033569336,109.69000244140625,3475100.0 2017-02-28,110.37999725341797,110.5999984741211,109.05000305175781,109.05000305175781,4684700.0 2017-03-01,109.7300033569336,110.31999969482422,109.16999816894531,109.5999984741211,4750700.0 2017-03-02,110.11000061035156,110.31999969482422,109.43000030517578,109.80999755859375,3880800.0 2017-03-03,110.55999755859375,110.66999816894531,109.6500015258789,110.0999984741211,4111300.0 2017-03-06,109.62999725341797,110.19000244140625,109.43000030517578,109.80000305175781,4491000.0 2017-03-07,109.31999969482422,109.7699966430664,109.0,109.16000366210938,4361100.0 2017-03-08,109.30000305175781,109.33000183105469,108.47000122070312,109.16999816894531,5244500.0 2017-03-09,109.0199966430664,109.61000061035156,108.91000366210938,109.5999984741211,4066900.0 2017-03-10,109.58999633789062,109.70999908447266,109.27999877929688,109.58000183105469,3488900.0 2017-03-13,109.41000366210938,109.80000305175781,109.02999877929688,109.31999969482422,3131200.0 2017-03-14,109.33999633789062,109.7300033569336,109.12000274658203,109.27999877929688,3630000.0 2017-03-15,111.11000061035156,111.2300033569336,109.5,109.55999755859375,4973400.0 2017-03-16,111.13999938964844,111.19999694824219,110.52999877929688,111.08999633789062,4580700.0 2017-03-17,111.38999938964844,111.5199966430664,110.93000030517578,111.4800033569336,6444400.0 2017-03-20,111.1500015258789,111.44000244140625,110.80999755859375,111.1500015258789,3382100.0 2017-03-21,111.7699966430664,112.30999755859375,111.47000122070312,111.54000091552734,5587700.0 2017-03-22,112.0199966430664,112.37999725341797,111.56999969482422,112.30999755859375,3882200.0 2017-03-23,111.77999877929688,112.33000183105469,111.66999816894531,111.94999694824219,3208400.0 2017-03-24,112.12000274658203,112.25,111.79000091552734,111.9800033569336,3913200.0 2017-03-27,111.83000183105469,112.29000091552734,111.56999969482422,111.87000274658203,3514600.0 2017-03-28,112.44999694824219,112.76000213623047,111.63999938964844,111.80999755859375,3945400.0 2017-03-29,112.43000030517578,112.54000091552734,111.97000122070312,112.05999755859375,2683700.0 2017-03-30,112.18000030517578,112.55000305175781,112.0,112.29000091552734,2104900.0 2017-03-31,111.86000061035156,112.47000122070312,111.83000183105469,112.30999755859375,3744400.0 2017-04-03,111.86000061035156,112.36000061035156,111.45999908447266,111.94999694824219,3587100.0 2017-04-04,112.08000183105469,112.22000122070312,111.62999725341797,111.98999786376953,2360700.0 2017-04-05,111.94000244140625,112.58999633789062,111.69000244140625,112.04000091552734,2992000.0 2017-04-06,111.58000183105469,112.27999877929688,111.41999816894531,112.12000274658203,2740600.0 2017-04-07,111.61000061035156,111.95999908447266,111.44000244140625,111.69999694824219,2799600.0 2017-04-10,112.0199966430664,112.1500015258789,111.41000366210938,111.69999694824219,2873200.0 2017-04-11,111.7300033569336,112.08000183105469,111.3499984741211,111.70999908447266,3031500.0 2017-04-12,113.61000061035156,113.7699966430664,111.9000015258789,112.05000305175781,6260300.0 2017-04-13,112.68000030517578,113.37999725341797,112.6500015258789,113.25,3257300.0 2017-04-17,113.31999969482422,113.31999969482422,112.68000030517578,112.73999786376953,2917700.0 2017-04-18,114.27999877929688,114.61000061035156,113.4000015258789,113.44000244140625,4574200.0 2017-04-19,113.62000274658203,114.48999786376953,113.4800033569336,114.41999816894531,3044700.0 2017-04-20,113.58999633789062,113.97000122070312,113.38999938964844,113.5199966430664,2973000.0 2017-04-21,113.43000030517578,113.80000305175781,113.2699966430664,113.55000305175781,3885300.0 2017-04-24,114.31999969482422,114.4800033569336,113.91000366210938,114.36000061035156,3221500.0 2017-04-25,114.16000366210938,114.56999969482422,114.0,114.20999908447266,3643600.0 2017-04-26,113.33000183105469,113.76000213623047,111.33999633789062,111.75,5343900.0 2017-04-27,112.63999938964844,113.44000244140625,112.51000213623047,113.0999984741211,4096200.0 2017-04-28,113.27999877929688,113.43000030517578,112.19000244140625,112.33999633789062,4872000.0 2017-05-01,112.27999877929688,113.11000061035156,112.2699966430664,112.93000030517578,4074300.0 2017-05-02,112.29000091552734,112.88999938964844,112.06999969482422,112.75,3082400.0 2017-05-03,111.79000091552734,112.70999908447266,111.69999694824219,112.38999938964844,3342600.0 2017-05-04,112.95999908447266,113.0,111.80999755859375,112.16999816894531,3488800.0 2017-05-05,113.22000122070312,113.27999877929688,112.73999786376953,113.04000091552734,3046100.0 2017-05-08,113.22000122070312,113.43000030517578,112.77999877929688,113.19999694824219,3097200.0 2017-05-09,112.72000122070312,113.41000366210938,112.55000305175781,113.23999786376953,2708200.0 2017-05-10,112.83999633789062,112.87000274658203,112.4800033569336,112.69999694824219,2160100.0 2017-05-11,113.04000091552734,113.08999633789062,112.52999877929688,112.63999938964844,2277200.0 2017-05-12,112.91000366210938,113.30000305175781,112.72000122070312,112.93000030517578,2383500.0 2017-05-15,113.94000244140625,114.0,112.7699966430664,112.9000015258789,3500300.0 2017-05-16,113.79000091552734,114.66000366210938,113.58999633789062,114.05999755859375,2444300.0 2017-05-17,113.73999786376953,114.29000091552734,113.31999969482422,113.79000091552734,2999300.0 2017-05-18,114.02999877929688,114.27999877929688,113.29000091552734,113.77999877929688,3439500.0 2017-05-19,113.69000244140625,114.5,113.45999908447266,114.16999816894531,5750100.0 2017-05-22,114.69999694824219,115.0,113.69000244140625,113.69000244140625,3324000.0 2017-05-23,115.05000305175781,115.44000244140625,114.70999908447266,114.70999908447266,3261300.0 2017-05-24,116.05999755859375,116.33000183105469,115.12000274658203,115.30999755859375,2816000.0 2017-05-25,117.52999877929688,117.68000030517578,116.1500015258789,116.36000061035156,3596200.0 2017-05-26,117.91000366210938,118.0,117.19999694824219,117.25,3104800.0 2017-05-30,118.01000213623047,118.12000274658203,117.5,117.73999786376953,3231600.0 2017-05-31,116.87000274658203,117.94000244140625,116.87000274658203,116.91000366210938,5232900.0 2017-06-01,117.2300033569336,117.26000213623047,116.05999755859375,116.80000305175781,4404900.0 2017-06-02,117.66999816894531,117.69999694824219,117.04000091552734,117.45999908447266,3162900.0 2017-06-05,117.87999725341797,117.97000122070312,117.05000305175781,117.38999938964844,2968800.0 2017-06-06,117.69999694824219,117.94000244140625,117.45999908447266,117.77999877929688,2643200.0 2017-06-07,117.05000305175781,117.56999969482422,116.81999969482422,117.16999816894531,3681100.0 2017-06-08,115.88999938964844,117.08000183105469,115.58999633789062,117.05000305175781,3956700.0 2017-06-09,115.94000244140625,116.12999725341797,115.36000061035156,115.66000366210938,3197700.0 2017-06-12,116.2300033569336,116.62000274658203,115.94000244140625,115.94000244140625,3492100.0 2017-06-13,116.31999969482422,116.58999633789062,115.47000122070312,115.47000122070312,2760000.0 2017-06-14,117.37000274658203,118.05999755859375,116.83000183105469,116.91000366210938,3597200.0 2017-06-15,117.20999908447266,117.4800033569336,116.51000213623047,117.0,3372700.0 2017-06-16,116.86000061035156,117.4000015258789,116.30000305175781,117.37000274658203,5156200.0 2017-06-19,117.29000091552734,117.29000091552734,116.2300033569336,117.0199966430664,2436600.0 2017-06-20,117.94999694824219,118.13999938964844,117.18000030517578,117.29000091552734,3703500.0 2017-06-21,117.41999816894531,118.23999786376953,117.23999786376953,117.77999877929688,3767100.0 2017-06-22,116.1500015258789,117.41000366210938,116.05000305175781,117.33000183105469,3288100.0 2017-06-23,116.95999908447266,117.37000274658203,116.08999633789062,116.20999908447266,3453400.0 2017-06-26,117.12000274658203,117.83000183105469,117.05999755859375,117.41999816894531,2704000.0 2017-06-27,115.94000244140625,117.37999725341797,115.94000244140625,117.23999786376953,2884300.0 2017-06-28,116.37999725341797,116.87000274658203,116.19999694824219,116.5199966430664,3110600.0 2017-06-29,115.18000030517578,116.19999694824219,114.88999938964844,116.06999969482422,3474400.0 2017-06-30,115.48999786376953,116.11000061035156,115.30000305175781,115.52999877929688,3313300.0 2017-07-03,115.44000244140625,116.0,115.33999633789062,115.55000305175781,2250800.0 2017-07-05,115.30000305175781,115.55000305175781,114.87999725341797,115.5,4023100.0 2017-07-06,115.12999725341797,115.41999816894531,114.8499984741211,114.97000122070312,4007000.0 2017-07-07,115.51000213623047,115.66000366210938,114.83000183105469,115.41000366210938,3972500.0 2017-07-10,114.2699966430664,116.0,114.19999694824219,115.91999816894531,5771200.0 2017-07-11,113.73999786376953,113.9800033569336,112.25,113.33999633789062,6368500.0 2017-07-12,114.7699966430664,114.9800033569336,114.27999877929688,114.48999786376953,3885200.0 2017-07-13,114.0199966430664,115.04000091552734,113.91999816894531,114.94999694824219,3089400.0 2017-07-14,114.93000030517578,115.12000274658203,114.25,114.26000213623047,2956400.0 2017-07-17,114.93000030517578,115.16000366210938,114.83999633789062,114.94000244140625,2481300.0 2017-07-18,115.01000213623047,115.1500015258789,114.38999938964844,114.8499984741211,2694800.0 2017-07-19,115.33999633789062,115.3499984741211,114.62999725341797,115.01000213623047,2578200.0 2017-07-20,115.51000213623047,116.05999755859375,115.11000061035156,115.33999633789062,3518100.0 2017-07-21,116.62999725341797,116.66999816894531,115.37999725341797,115.77999877929688,3476400.0 2017-07-24,116.12999725341797,116.66999816894531,116.08999633789062,116.5,3681300.0 2017-07-25,116.44999694824219,116.77999877929688,116.13999938964844,116.62999725341797,3075100.0 2017-07-26,117.19000244140625,117.41999816894531,116.1500015258789,116.30000305175781,3305600.0 2017-07-27,117.33999633789062,118.05999755859375,116.62000274658203,117.33000183105469,2954800.0 2017-07-28,116.61000061035156,117.47000122070312,116.19999694824219,117.30999755859375,3276300.0 2017-07-31,116.61000061035156,116.86000061035156,116.18000030517578,116.52999877929688,3098600.0 2017-08-01,115.91999816894531,116.77999877929688,115.9000015258789,116.69000244140625,2946100.0 2017-08-02,115.61000061035156,115.9800033569336,115.13999938964844,115.7300033569336,2626400.0 2017-08-03,116.30000305175781,116.66000366210938,115.68000030517578,115.7300033569336,2986200.0 2017-08-04,116.37000274658203,116.48999786376953,115.87000274658203,116.31999969482422,2955200.0 2017-08-07,116.95999908447266,117.22000122070312,116.37999725341797,116.44999694824219,2569600.0 2017-08-08,116.70999908447266,116.94999694824219,116.37000274658203,116.80000305175781,2412600.0 2017-08-09,116.62999725341797,116.69999694824219,115.95999908447266,116.48999786376953,2513800.0 2017-08-10,116.37999725341797,116.83999633789062,116.08000183105469,116.3499984741211,2236000.0 2017-08-11,116.51000213623047,117.25,116.3499984741211,116.75,2759700.0 2017-08-14,117.83999633789062,118.18000030517578,117.01000213623047,117.36000061035156,3191700.0 2017-08-15,118.97000122070312,119.1500015258789,117.8499984741211,117.87999725341797,2749800.0 2017-08-16,119.0999984741211,119.36000061035156,118.81999969482422,118.95999908447266,2373900.0 2017-08-17,118.38999938964844,119.38999938964844,118.25,119.0,3096900.0 2017-08-18,117.5999984741211,118.43000030517578,117.4000015258789,118.29000091552734,3776500.0 2017-08-21,118.26000213623047,118.45999908447266,117.55000305175781,117.80000305175781,2119500.0 2017-08-22,117.91999816894531,118.69999694824219,117.6500015258789,118.25,2313700.0 2017-08-23,117.29000091552734,118.12000274658203,117.2300033569336,117.9000015258789,2616300.0 2017-08-24,116.22000122070312,117.30000305175781,116.02999877929688,117.26000213623047,4760000.0 2017-08-25,115.8499984741211,116.9000015258789,115.80000305175781,116.73999786376953,3442500.0 2017-08-28,115.54000091552734,116.29000091552734,115.08000183105469,116.12000274658203,2932700.0 2017-08-29,115.83999633789062,116.0999984741211,115.51000213623047,115.55000305175781,2348700.0 2017-08-30,115.1500015258789,115.41999816894531,114.91000366210938,115.12999725341797,2491800.0 2017-08-31,115.7300033569336,115.83999633789062,114.93000030517578,115.23999786376953,4709500.0 2017-09-01,115.83999633789062,116.08999633789062,115.1500015258789,115.37999725341797,2591900.0 2017-09-05,115.87000274658203,116.05999755859375,115.41000366210938,115.94999694824219,2711400.0 2017-09-06,116.3499984741211,116.47000122070312,115.63999938964844,116.16999816894531,2617500.0 2017-09-07,116.98999786376953,117.29000091552734,116.38999938964844,116.6500015258789,2623800.0 2017-09-08,115.04000091552734,116.4800033569336,114.56999969482422,116.4000015258789,4818300.0 2017-09-11,115.69000244140625,115.88999938964844,114.76000213623047,115.08000183105469,3247900.0 2017-09-12,115.0,115.94999694824219,114.86000061035156,115.69000244140625,2998500.0 2017-09-13,114.44999694824219,115.16999816894531,114.0,114.87000274658203,5141500.0 2017-09-14,114.19000244140625,114.55000305175781,113.69999694824219,114.44000244140625,3456900.0 2017-09-15,114.8499984741211,114.9800033569336,114.11000061035156,114.73999786376953,5543000.0 2017-09-18,114.98999786376953,115.2300033569336,114.68000030517578,115.16999816894531,2441200.0 2017-09-19,114.48999786376953,115.12000274658203,114.36000061035156,115.05999755859375,2568300.0 2017-09-20,113.58000183105469,114.6500015258789,112.73999786376953,114.33999633789062,4059800.0 2017-09-21,112.80000305175781,113.81999969482422,112.54000091552734,113.20999908447266,3630900.0 2017-09-22,111.8499984741211,112.87000274658203,111.80999755859375,112.55999755859375,3746300.0 2017-09-25,111.94000244140625,112.13999938964844,111.41999816894531,112.04000091552734,3885000.0 2017-09-26,111.80999755859375,112.30000305175781,111.7300033569336,112.2300033569336,2953800.0 2017-09-27,111.0999984741211,111.87999725341797,110.33999633789062,111.72000122070312,4016200.0 2017-09-28,111.63999938964844,112.7300033569336,111.19000244140625,111.37000274658203,11581100.0 2017-09-29,111.43000030517578,112.02999877929688,111.20999908447266,111.87000274658203,5122300.0 2017-10-02,109.12000274658203,110.5199966430664,108.95999908447266,109.91000366210938,8306400.0 2017-10-03,109.12999725341797,109.6500015258789,108.88999938964844,109.41999816894531,6064400.0 2017-10-04,109.33999633789062,110.16000366210938,106.19000244140625,106.94000244140625,9092400.0 2017-10-05,110.44999694824219,110.98999786376953,109.55000305175781,109.66000366210938,5670400.0 2017-10-06,110.4000015258789,110.66999816894531,109.91999816894531,110.16999816894531,3240300.0 2017-10-09,110.01000213623047,110.93000030517578,109.79000091552734,110.58999633789062,1977800.0 2017-10-10,110.77999877929688,110.86000061035156,110.27999877929688,110.27999877929688,3032300.0 2017-10-11,111.51000213623047,111.80999755859375,110.7699966430664,110.9000015258789,4051100.0 2017-10-12,112.44999694824219,112.51000213623047,111.37999725341797,111.51000213623047,3287200.0 2017-10-13,112.62000274658203,112.9800033569336,112.18000030517578,112.7300033569336,3090500.0 2017-10-16,113.56999969482422,113.62999725341797,112.69000244140625,112.93000030517578,2675900.0 2017-10-17,112.19000244140625,113.55999755859375,111.66000366210938,113.22000122070312,3825200.0 2017-10-18,111.94999694824219,112.44000244140625,111.77999877929688,111.94999694824219,2590500.0 2017-10-19,112.66999816894531,112.79000091552734,111.5999984741211,111.62000274658203,2673700.0 2017-10-20,111.61000061035156,113.0199966430664,111.37999725341797,113.01000213623047,3772300.0 2017-10-23,111.69000244140625,112.44999694824219,111.4000015258789,111.63999938964844,2263200.0 2017-10-24,110.75,111.87000274658203,110.27999877929688,111.83999633789062,3351100.0 2017-10-25,110.06999969482422,110.52999877929688,109.18000030517578,110.43000030517578,3836900.0 2017-10-26,110.7300033569336,111.23999786376953,110.41000366210938,110.66999816894531,2865000.0 2017-10-27,110.5999984741211,110.8499984741211,109.93000030517578,110.41000366210938,3343200.0 2017-10-30,109.6500015258789,110.37000274658203,109.36000061035156,110.36000061035156,2206100.0 2017-10-31,110.2300033569336,110.7699966430664,109.94999694824219,110.23999786376953,4379400.0 2017-11-01,110.12999725341797,110.68000030517578,109.61000061035156,109.76000213623047,2822400.0 2017-11-02,110.05000305175781,110.18000030517578,109.54000091552734,109.91000366210938,2169800.0 2017-11-03,110.22000122070312,110.6500015258789,110.0,110.13999938964844,1725700.0 2017-11-06,109.26000213623047,110.0,109.19000244140625,109.97000122070312,3331800.0 2017-11-07,110.47000122070312,110.58000183105469,109.1500015258789,109.1500015258789,3882000.0 2017-11-08,112.0,112.04000091552734,110.5,110.56999969482422,3685300.0 2017-11-09,111.4800033569336,112.44000244140625,111.0199966430664,111.3499984741211,2856900.0 2017-11-10,112.75,112.9800033569336,111.30999755859375,111.44000244140625,3699500.0 2017-11-13,114.04000091552734,114.19000244140625,112.63999938964844,112.69000244140625,3194500.0 2017-11-14,115.76000213623047,116.19000244140625,113.58999633789062,113.69000244140625,4998900.0 2017-11-15,115.0999984741211,115.93000030517578,114.30999755859375,115.6500015258789,3861500.0 2017-11-16,115.2300033569336,115.83999633789062,114.94000244140625,115.38999938964844,3058100.0 2017-11-17,114.68000030517578,115.13999938964844,114.52999877929688,114.7300033569336,2646400.0 2017-11-20,114.91000366210938,115.8499984741211,114.70999908447266,114.75,3594300.0 2017-11-21,116.05000305175781,116.33000183105469,114.97000122070312,114.98999786376953,3179300.0 2017-11-22,115.08000183105469,116.0,114.27999877929688,115.7699966430664,3598500.0 2017-11-24,115.9000015258789,116.30000305175781,115.43000030517578,115.6500015258789,1183000.0 2017-11-27,115.8499984741211,116.4000015258789,115.66000366210938,116.0,2818900.0 2017-11-28,116.7699966430664,116.83000183105469,115.30000305175781,116.26000213623047,3600400.0 2017-11-29,116.83999633789062,117.37999725341797,116.29000091552734,116.83999633789062,3276300.0 2017-11-30,116.5199966430664,117.20999908447266,116.08000183105469,116.5199966430664,5984000.0 2017-12-01,116.77999877929688,116.8499984741211,115.04000091552734,116.5,4956600.0 2017-12-04,117.45999908447266,118.19999694824219,116.62000274658203,117.0,4403000.0 2017-12-05,117.58999633789062,117.94000244140625,117.18000030517578,117.62999725341797,3198600.0 2017-12-06,118.9000015258789,118.91000366210938,117.63999938964844,117.83000183105469,3203500.0 2017-12-07,116.7300033569336,118.63999938964844,116.55000305175781,118.5199966430664,5409500.0 2017-12-08,116.56999969482422,116.5999984741211,115.9000015258789,116.5199966430664,3127500.0 2017-12-11,117.38999938964844,117.44000244140625,115.55999755859375,116.33000183105469,2429400.0 2017-12-12,117.4000015258789,118.37000274658203,117.12000274658203,118.22000122070312,2664600.0 2017-12-13,117.80000305175781,118.20999908447266,117.4800033569336,117.51000213623047,3193900.0 2017-12-14,118.0199966430664,118.5999984741211,117.7300033569336,117.94000244140625,4057800.0 2017-12-15,119.22000122070312,119.36000061035156,118.44999694824219,118.56999969482422,7173500.0 2017-12-18,118.05000305175781,119.73999786376953,118.0,119.30000305175781,3472700.0 2017-12-19,118.61000061035156,119.38999938964844,118.2300033569336,118.75,3942500.0 2017-12-20,119.0199966430664,119.12000274658203,117.55999755859375,118.66000366210938,4273400.0 2017-12-21,118.26000213623047,119.56999969482422,117.83999633789062,119.44999694824219,2790000.0 2017-12-22,118.5999984741211,118.75,118.16999816894531,118.5999984741211,2045600.0 2017-12-26,118.88999938964844,119.23999786376953,118.41000366210938,118.41000366210938,2156300.0 2017-12-27,119.30000305175781,119.4000015258789,118.80000305175781,118.87000274658203,2465100.0 2017-12-28,119.3499984741211,119.52999877929688,119.05000305175781,119.33000183105469,1999300.0 2017-12-29,119.91999816894531,120.56999969482422,119.41999816894531,119.45999908447266,3116400.0 2018-01-02,118.05999755859375,120.18000030517578,117.93000030517578,119.93000030517578,4165800.0 2018-01-03,117.75,118.47000122070312,117.63999938964844,117.91000366210938,4224000.0 2018-01-04,118.33000183105469,119.11000061035156,117.5999984741211,117.80000305175781,3147000.0 2018-01-05,118.66999816894531,119.08999633789062,118.25,118.41000366210938,2714200.0 2018-01-08,117.98999786376953,118.73999786376953,117.66999816894531,118.20999908447266,5730400.0 2018-01-09,118.08000183105469,118.9800033569336,117.94999694824219,118.26000213623047,4573600.0 2018-01-10,117.4800033569336,118.36000061035156,116.69999694824219,118.12999725341797,3363900.0 2018-01-11,116.87999725341797,117.8499984741211,116.37999725341797,117.63999938964844,3685200.0 2018-01-12,117.37999725341797,118.01000213623047,116.8499984741211,116.94999694824219,4335500.0 2018-01-16,117.86000061035156,118.3499984741211,117.02999877929688,117.19999694824219,4936500.0 2018-01-17,119.18000030517578,120.16999816894531,118.20999908447266,118.29000091552734,4554600.0 2018-01-18,119.05000305175781,119.62000274658203,118.6500015258789,119.08999633789062,6221800.0 2018-01-19,120.16999816894531,120.68000030517578,118.63999938964844,119.4800033569336,6002600.0 2018-01-22,121.51000213623047,121.8499984741211,120.0,120.0999984741211,4308600.0 2018-01-23,121.30000305175781,122.51000213623047,120.8499984741211,121.06999969482422,3536900.0 2018-01-24,121.13999938964844,121.4800033569336,120.81999969482422,121.23999786376953,3445200.0 2018-01-25,120.9000015258789,121.44999694824219,120.36000061035156,120.61000061035156,2712900.0 2018-01-26,121.76000213623047,121.83999633789062,120.61000061035156,120.61000061035156,3993900.0 2018-01-29,119.66999816894531,122.16000366210938,119.6500015258789,121.37999725341797,3854700.0 2018-01-30,119.88999938964844,121.19999694824219,119.5,119.68000030517578,4945200.0 2018-01-31,120.30000305175781,120.75,119.51000213623047,119.83999633789062,4018100.0 2018-02-01,120.30000305175781,121.01000213623047,119.27999877929688,119.91999816894531,3485600.0 2018-02-02,118.66999816894531,120.27999877929688,118.4000015258789,119.91000366210938,3348900.0 2018-02-05,114.45999908447266,119.66000366210938,114.41000366210938,118.56999969482422,5347600.0 2018-02-06,113.55999755859375,113.94999694824219,110.1500015258789,112.44000244140625,6642600.0 2018-02-07,113.5,115.7699966430664,112.75,113.97000122070312,4931400.0 2018-02-08,110.1500015258789,113.72000122070312,110.08999633789062,113.69999694824219,4907900.0 2018-02-09,111.18000030517578,111.98999786376953,108.87999725341797,110.80999755859375,5301700.0 2018-02-12,111.93000030517578,112.75,111.05999755859375,111.9000015258789,4759200.0 2018-02-13,112.13999938964844,112.66999816894531,110.68000030517578,112.0,5274700.0 2018-02-14,109.11000061035156,111.9000015258789,108.76000213623047,111.66999816894531,7702700.0 2018-02-15,110.97000122070312,111.04000091552734,108.72000122070312,109.52999877929688,5125200.0 2018-02-16,111.05999755859375,111.69999694824219,109.76000213623047,111.05999755859375,5578500.0 2018-02-20,109.4800033569336,110.9800033569336,109.33999633789062,110.95999908447266,3835500.0 2018-02-21,108.0,109.83999633789062,107.94000244140625,109.3499984741211,4501900.0 2018-02-22,109.26000213623047,109.97000122070312,108.0199966430664,108.33000183105469,5394700.0 2018-02-23,109.68000030517578,110.05000305175781,108.56999969482422,109.36000061035156,4760400.0 2018-02-26,110.94000244140625,111.16999816894531,110.02999877929688,110.12000274658203,5355400.0 2018-02-27,110.88999938964844,112.08000183105469,110.70999908447266,111.19000244140625,6385800.0 2018-02-28,109.7300033569336,111.6500015258789,109.68000030517578,111.0,4638900.0 2018-03-01,108.12000274658203,109.87999725341797,107.23999786376953,109.20999908447266,6896300.0 2018-03-02,109.04000091552734,109.31999969482422,107.9000015258789,107.91000366210938,4903600.0 2018-03-05,109.43000030517578,109.5999984741211,108.0199966430664,108.45999908447266,3781700.0 2018-03-06,109.58000183105469,109.62000274658203,108.44000244140625,109.36000061035156,3380800.0 2018-03-07,109.83999633789062,110.05999755859375,108.61000061035156,108.88999938964844,4612600.0 2018-03-08,112.08000183105469,112.12999725341797,109.58000183105469,110.02999877929688,5437700.0 2018-03-09,112.54000091552734,112.56999969482422,111.63999938964844,112.2699966430664,3680600.0 2018-03-12,112.75,113.08999633789062,112.08000183105469,112.5,4509600.0 2018-03-13,113.5999984741211,113.9000015258789,112.72000122070312,113.2699966430664,4590000.0 2018-03-14,112.61000061035156,113.7699966430664,112.2300033569336,113.56999969482422,4055700.0 2018-03-15,111.98999786376953,113.25,111.66000366210938,112.4000015258789,3906800.0 2018-03-16,111.63999938964844,113.19999694824219,111.58000183105469,112.33000183105469,7730800.0 2018-03-19,110.36000061035156,111.98999786376953,110.05000305175781,111.6500015258789,4216700.0 2018-03-20,109.9000015258789,111.30000305175781,109.83000183105469,110.75,3319000.0 2018-03-21,108.73999786376953,110.08000183105469,108.52999877929688,109.88999938964844,3867600.0 2018-03-22,107.94000244140625,109.66999816894531,107.80000305175781,108.44999694824219,4325500.0 2018-03-23,106.1500015258789,108.73999786376953,105.94000244140625,108.08999633789062,4873300.0 2018-03-26,106.80999755859375,107.47000122070312,106.08999633789062,106.68000030517578,4119400.0 2018-03-27,107.63999938964844,108.54000091552734,106.51000213623047,107.2300033569336,5036300.0 2018-03-28,109.18000030517578,110.11000061035156,108.0,108.13999938964844,6413000.0 2018-03-29,109.1500015258789,110.66000366210938,108.97000122070312,110.12000274658203,3829500.0 2018-04-02,107.05000305175781,109.22000122070312,106.44000244140625,108.62000274658203,4325500.0 2018-04-03,108.19000244140625,108.52999877929688,106.58999633789062,107.38999938964844,4699000.0 2018-04-04,110.18000030517578,110.7300033569336,107.23999786376953,107.77999877929688,4694200.0 2018-04-05,110.56999969482422,111.18000030517578,109.75,110.43000030517578,3275700.0 2018-04-06,109.30000305175781,110.9800033569336,108.7699966430664,110.05999755859375,3579100.0 2018-04-09,109.37999725341797,110.44999694824219,108.77999877929688,109.54000091552734,2620000.0 2018-04-10,109.4000015258789,110.19999694824219,108.91999816894531,109.73999786376953,2817000.0 2018-04-11,108.68000030517578,109.47000122070312,108.41999816894531,108.56999969482422,4000200.0 2018-04-12,108.30999755859375,109.51000213623047,108.2699966430664,108.95999908447266,2691700.0 2018-04-13,109.26000213623047,109.45999908447266,108.5199966430664,108.8499984741211,2828300.0 2018-04-16,109.91999816894531,110.63999938964844,109.5199966430664,109.75,2769800.0 2018-04-17,108.87000274658203,109.08000183105469,107.9800033569336,108.69000244140625,5022000.0 2018-04-18,106.9800033569336,109.36000061035156,106.45999908447266,108.97000122070312,6525500.0 2018-04-19,105.56999969482422,106.94000244140625,105.08000183105469,106.70999908447266,6320200.0 2018-04-20,102.4800033569336,105.5999984741211,102.2699966430664,105.44999694824219,8650000.0 2018-04-23,102.58000183105469,102.80000305175781,101.83999633789062,102.55000305175781,6670600.0 2018-04-24,101.44000244140625,102.8499984741211,100.97000122070312,102.62000274658203,5695500.0 2018-04-25,101.1500015258789,102.36000061035156,100.8499984741211,101.20999908447266,4828300.0 2018-04-26,103.26000213623047,104.08000183105469,101.1500015258789,102.25,5978800.0 2018-04-27,101.70999908447266,102.98999786376953,101.6500015258789,102.22000122070312,4765900.0 2018-04-30,100.94000244140625,102.38999938964844,100.58000183105469,101.8499984741211,5479900.0 2018-05-01,99.12999725341797,100.93000030517578,98.56999969482422,100.36000061035156,4543900.0 2018-05-02,97.2300033569336,99.36000061035156,97.02999877929688,99.16000366210938,5927700.0 2018-05-03,97.5999984741211,98.08999633789062,96.69999694824219,97.4800033569336,6668200.0 2018-05-04,98.98999786376953,99.7699966430664,97.5,97.55000305175781,5937000.0 2018-05-07,98.2300033569336,99.30999755859375,98.06999969482422,98.9800033569336,3475400.0 2018-05-08,96.79000091552734,97.98999786376953,96.43000030517578,97.91000366210938,5333700.0 2018-05-09,96.16000366210938,97.5199966430664,95.94000244140625,97.19000244140625,6201500.0 2018-05-10,97.2699966430664,97.73999786376953,96.4000015258789,96.43000030517578,3100600.0 2018-05-11,97.43000030517578,98.26000213623047,96.87999725341797,97.58000183105469,3507300.0 2018-05-14,97.1500015258789,97.7300033569336,96.7300033569336,97.69000244140625,4307900.0 2018-05-15,96.80000305175781,97.23999786376953,96.36000061035156,96.61000061035156,6555700.0 2018-05-16,97.19000244140625,97.55000305175781,96.55000305175781,96.63999938964844,5544700.0 2018-05-17,97.91999816894531,97.98999786376953,97.1500015258789,97.55000305175781,6531100.0 2018-05-18,97.51000213623047,98.44999694824219,97.31999969482422,98.30999755859375,6894000.0 2018-05-21,99.51000213623047,99.9800033569336,98.05999755859375,98.22000122070312,6678100.0 2018-05-22,99.93000030517578,100.45999908447266,99.43000030517578,99.77999877929688,6807600.0 2018-05-23,100.44999694824219,100.5999984741211,99.61000061035156,99.93000030517578,6249900.0 2018-05-24,100.18000030517578,100.58000183105469,99.76000213623047,100.30999755859375,4696700.0 2018-05-25,100.30999755859375,101.11000061035156,99.9000015258789,100.18000030517578,5324300.0 2018-05-29,101.0999984741211,101.29000091552734,100.0,100.0,8302600.0 2018-05-30,101.83000183105469,102.23999786376953,101.08999633789062,101.66000366210938,6256600.0 2018-05-31,100.25,101.30000305175781,99.66000366210938,101.1500015258789,8270100.0 2018-06-01,100.25,100.93000030517578,99.6500015258789,100.54000091552734,4414200.0 2018-06-04,100.12000274658203,101.08999633789062,100.02999877929688,100.7699966430664,3932000.0 2018-06-05,100.20999908447266,100.95999908447266,99.87999725341797,100.45999908447266,4851900.0 2018-06-06,100.83000183105469,100.86000061035156,99.81999969482422,100.4000015258789,3946700.0 2018-06-07,101.16000366210938,101.51000213623047,100.33000183105469,100.51000213623047,5052900.0 2018-06-08,102.48999786376953,102.61000061035156,101.18000030517578,101.18000030517578,4795500.0 2018-06-11,103.20999908447266,103.41000366210938,102.2699966430664,102.61000061035156,3984500.0 2018-06-12,104.4800033569336,104.55000305175781,102.81999969482422,103.2300033569336,5075900.0 2018-06-13,105.2699966430664,105.5999984741211,104.16000366210938,104.16000366210938,7553500.0 2018-06-14,105.12999725341797,105.36000061035156,104.43000030517578,105.26000213623047,4812600.0 2018-06-15,107.61000061035156,107.75,104.81999969482422,105.0999984741211,10573000.0 2018-06-18,105.37999725341797,107.20999908447266,104.83000183105469,107.01000213623047,5964400.0 2018-06-19,105.95999908447266,106.68000030517578,105.22000122070312,105.48999786376953,5504400.0 2018-06-20,105.80999755859375,106.11000061035156,105.36000061035156,105.7300033569336,4601400.0 2018-06-21,107.23999786376953,107.43000030517578,106.30000305175781,106.56999969482422,6550700.0 2018-06-22,108.37000274658203,108.66999816894531,107.13999938964844,107.23999786376953,5709400.0 2018-06-25,108.98999786376953,109.58999633789062,107.70999908447266,107.70999908447266,5183000.0 2018-06-26,108.05000305175781,109.16999816894531,107.47000122070312,109.05000305175781,5034100.0 2018-06-27,108.2699966430664,108.95999908447266,107.62000274658203,108.37000274658203,6229200.0 2018-06-28,108.68000030517578,109.30000305175781,108.30000305175781,108.41999816894531,4297400.0 2018-06-29,108.87000274658203,109.5,107.80000305175781,108.72000122070312,4721400.0 2018-07-02,109.52999877929688,110.0,108.30999755859375,108.69999694824219,4711900.0 2018-07-03,108.80000305175781,109.56999969482422,108.05999755859375,108.58000183105469,3769100.0 2018-07-05,109.55000305175781,109.62000274658203,108.0,108.91000366210938,4870400.0 2018-07-06,109.55999755859375,110.0199966430664,108.97000122070312,109.48999786376953,4387300.0 2018-07-09,107.76000213623047,109.30000305175781,107.5199966430664,109.12999725341797,7866400.0 2018-07-10,112.88999938964844,113.0,109.68000030517578,110.62000274658203,16107200.0 2018-07-11,112.54000091552734,112.94000244140625,112.0999984741211,112.63999938964844,5521400.0 2018-07-12,111.52999877929688,112.70999908447266,110.97000122070312,112.54000091552734,5500100.0 2018-07-13,112.69000244140625,112.79000091552734,111.62000274658203,111.68000030517578,4417100.0 2018-07-16,112.95999908447266,113.12000274658203,111.75,112.55999755859375,5413600.0 2018-07-17,114.87999725341797,115.02999877929688,113.47000122070312,113.47000122070312,6783800.0 2018-07-18,114.83000183105469,115.0,113.88999938964844,114.91999816894531,5379000.0 2018-07-19,115.7699966430664,116.58999633789062,114.75,114.7699966430664,9241300.0 2018-07-20,116.01000213623047,116.79000091552734,115.22000122070312,115.75,27559700.0 2018-07-23,114.38999938964844,115.9800033569336,113.58000183105469,115.5199966430664,7769300.0 2018-07-24,114.73999786376953,114.91999816894531,113.8499984741211,114.13999938964844,5095100.0 2018-07-25,115.20999908447266,115.66999816894531,114.5,114.94000244140625,4762300.0 2018-07-26,115.0,116.9000015258789,114.87999725341797,116.13999938964844,5096300.0 2018-07-27,114.27999877929688,115.3499984741211,114.02999877929688,114.7699966430664,4563700.0 2018-07-30,114.18000030517578,114.58999633789062,113.66999816894531,113.77999877929688,3621800.0 2018-07-31,115.0,115.48999786376953,114.11000061035156,114.66000366210938,4892100.0 2018-08-01,113.61000061035156,114.52999877929688,113.2300033569336,114.41999816894531,4169000.0 2018-08-02,114.69000244140625,114.93000030517578,113.08999633789062,113.5999984741211,4167200.0 2018-08-03,116.30000305175781,116.69999694824219,114.37000274658203,114.7699966430664,3934500.0 2018-08-06,117.37999725341797,118.44000244140625,116.9000015258789,117.25,6704800.0 2018-08-07,114.22000122070312,116.44999694824219,113.52999877929688,116.44999694824219,6919600.0 2018-08-08,113.48999786376953,114.8499984741211,113.47000122070312,114.5199966430664,5172900.0 2018-08-09,113.69999694824219,114.12000274658203,113.37999725341797,114.12000274658203,4115400.0 2018-08-10,112.87000274658203,113.97000122070312,112.56999969482422,113.58999633789062,3711900.0 2018-08-13,113.0199966430664,113.13999938964844,112.01000213623047,112.80999755859375,3170100.0 2018-08-14,113.0999984741211,113.48999786376953,112.11000061035156,112.69999694824219,3836700.0 2018-08-15,113.44999694824219,113.73999786376953,112.25,112.76000213623047,6513300.0 2018-08-16,114.25,114.7300033569336,113.37000274658203,113.73999786376953,4504600.0 2018-08-17,114.95999908447266,115.08999633789062,114.0,114.0,3391600.0 2018-08-20,114.83999633789062,115.8499984741211,114.5999984741211,114.98999786376953,3676000.0 2018-08-21,113.72000122070312,115.25,113.6500015258789,115.25,4667700.0 2018-08-22,112.23999786376953,113.81999969482422,111.95999908447266,113.69999694824219,3860900.0 2018-08-23,111.93000030517578,112.2300033569336,111.51000213623047,112.16999816894531,4508800.0 2018-08-24,112.1500015258789,112.52999877929688,111.80000305175781,111.87000274658203,3677700.0 2018-08-27,112.41000366210938,112.7699966430664,111.83000183105469,112.58000183105469,3155700.0 2018-08-28,111.16999816894531,112.44999694824219,110.88999938964844,112.22000122070312,5229400.0 2018-08-29,112.05000305175781,112.12000274658203,111.22000122070312,111.30000305175781,2403200.0 2018-08-30,111.95999908447266,112.2300033569336,111.55000305175781,111.87000274658203,2119100.0 2018-08-31,112.01000213623047,112.58000183105469,111.26000213623047,111.7699966430664,4248800.0 2018-09-04,111.0,112.08999633789062,110.44999694824219,111.81999969482422,4576300.0 2018-09-05,113.12000274658203,113.16999816894531,110.69999694824219,110.76000213623047,4392100.0 2018-09-06,113.5,113.52999877929688,111.44000244140625,112.0,4808300.0 2018-09-07,112.73999786376953,113.5,111.51000213623047,112.8499984741211,3833800.0 2018-09-10,113.56999969482422,113.98999786376953,112.69999694824219,112.91999816894531,3289700.0 2018-09-11,113.33000183105469,113.75,111.8499984741211,111.8499984741211,2807300.0 2018-09-12,113.8499984741211,114.2300033569336,113.04000091552734,113.30999755859375,3651400.0 2018-09-13,114.98999786376953,115.01000213623047,113.69000244140625,114.48999786376953,3808100.0 2018-09-14,114.56999969482422,114.88999938964844,113.72000122070312,114.88999938964844,2698300.0 2018-09-17,115.4000015258789,115.44999694824219,114.22000122070312,114.5999984741211,3092600.0 2018-09-18,113.9800033569336,115.4800033569336,113.69000244140625,115.4800033569336,4081200.0 2018-09-19,113.7699966430664,114.23999786376953,113.45999908447266,113.94999694824219,2844900.0 2018-09-20,115.22000122070312,115.51000213623047,114.11000061035156,114.2300033569336,3375900.0 2018-09-21,114.91000366210938,115.5199966430664,114.83999633789062,115.26000213623047,6989500.0 2018-09-24,112.2699966430664,114.72000122070312,112.19999694824219,114.0999984741211,3387400.0 2018-09-25,111.97000122070312,112.75,111.76000213623047,112.63999938964844,3538700.0 2018-09-26,111.5,112.86000061035156,111.30999755859375,112.2699966430664,4053500.0 2018-09-27,111.05000305175781,112.4000015258789,110.91000366210938,111.43000030517578,3841500.0 2018-09-28,111.80000305175781,112.05000305175781,110.91000366210938,111.54000091552734,5945300.0 2018-10-01,110.70999908447266,112.4800033569336,110.66999816894531,112.1500015258789,5064700.0 2018-10-02,108.72000122070312,111.11000061035156,107.69999694824219,110.44999694824219,6702200.0 2018-10-03,107.5199966430664,109.70999908447266,107.16999816894531,109.20999908447266,6107500.0 2018-10-04,106.61000061035156,107.4000015258789,105.80000305175781,106.8499984741211,4930300.0 2018-10-05,106.48999786376953,107.01000213623047,105.9800033569336,106.25,3438100.0 2018-10-08,108.19000244140625,108.33999633789062,106.30999755859375,106.36000061035156,3994100.0 2018-10-09,108.12000274658203,108.94000244140625,107.5199966430664,108.68000030517578,4105600.0 2018-10-10,107.33999633789062,109.3499984741211,107.19999694824219,107.58999633789062,5796200.0 2018-10-11,105.05999755859375,108.4800033569336,104.9000015258789,108.20999908447266,5755100.0 2018-10-12,105.27999877929688,105.76000213623047,104.52999877929688,105.30000305175781,4543000.0 2018-10-15,105.62999725341797,106.6500015258789,105.16999816894531,105.19999694824219,3805700.0 2018-10-16,107.38999938964844,107.69000244140625,105.83999633789062,106.30999755859375,4061600.0 2018-10-17,108.30999755859375,108.77999877929688,107.19000244140625,107.20999908447266,4495900.0 2018-10-18,107.93000030517578,109.3499984741211,107.55000305175781,108.4800033569336,4093700.0 2018-10-19,110.29000091552734,110.5999984741211,108.48999786376953,108.58999633789062,5109000.0 2018-10-22,109.4000015258789,110.88999938964844,109.23999786376953,110.08999633789062,5477700.0 2018-10-23,110.12999725341797,110.52999877929688,108.31999969482422,108.93000030517578,4484100.0 2018-10-24,112.95999908447266,114.16000366210938,109.94999694824219,110.19999694824219,8222900.0 2018-10-25,112.8499984741211,113.2699966430664,111.41999816894531,112.95999908447266,6712900.0 2018-10-26,110.44999694824219,112.05999755859375,109.69000244140625,111.62000274658203,5872800.0 2018-10-29,112.88999938964844,113.30999755859375,111.13999938964844,111.29000091552734,5706000.0 2018-10-30,113.7699966430664,114.2300033569336,112.5999984741211,113.75,4900400.0 2018-10-31,112.37999725341797,113.48999786376953,111.19000244140625,113.48999786376953,6449500.0 2018-11-01,111.51000213623047,113.13999938964844,110.9800033569336,112.0,5736700.0 2018-11-02,111.16999816894531,112.0999984741211,109.62999725341797,111.48999786376953,6705700.0 2018-11-05,114.38999938964844,114.44000244140625,111.27999877929688,111.69000244140625,5270400.0 2018-11-06,115.20999908447266,115.3499984741211,113.86000061035156,114.02999877929688,3913400.0 2018-11-07,115.61000061035156,115.7699966430664,114.44000244140625,115.44999694824219,4219600.0 2018-11-08,116.05999755859375,116.5,115.25,115.37999725341797,2925100.0 2018-11-09,117.4800033569336,117.70999908447266,116.08000183105469,116.08000183105469,5026300.0 2018-11-12,116.97000122070312,118.31999969482422,116.70999908447266,117.0,4781900.0 2018-11-13,117.13999938964844,117.75,116.20999908447266,117.75,3609900.0 2018-11-14,116.6500015258789,117.4800033569336,116.2699966430664,117.44000244140625,4423800.0 2018-11-15,116.80000305175781,116.98999786376953,115.5999984741211,116.43000030517578,4045700.0 2018-11-16,118.3499984741211,118.4800033569336,116.83999633789062,117.05000305175781,4484300.0 2018-11-19,119.01000213623047,119.5199966430664,117.97000122070312,118.08000183105469,4673900.0 2018-11-20,116.0,120.27999877929688,115.77999877929688,119.80000305175781,5087800.0 2018-11-21,115.27999877929688,116.88999938964844,114.91999816894531,115.88999938964844,3245000.0 2018-11-23,115.41000366210938,116.56999969482422,114.77999877929688,114.77999877929688,1444700.0 2018-11-26,115.86000061035156,116.43000030517578,114.98999786376953,115.87999725341797,2972500.0 2018-11-27,116.44000244140625,116.52999877929688,114.9000015258789,115.37000274658203,2884700.0 2018-11-28,118.5,118.5199966430664,115.56999969482422,115.9800033569336,3989400.0 2018-11-29,118.2699966430664,118.87000274658203,117.44000244140625,118.4000015258789,2878700.0 2018-11-30,121.94000244140625,122.0,118.12999725341797,118.12999725341797,8051100.0 2018-12-03,118.9800033569336,120.91000366210938,117.51000213623047,120.4800033569336,6112600.0 2018-12-04,117.80000305175781,120.61000061035156,117.44999694824219,119.37000274658203,7018200.0 2018-12-06,116.83999633789062,117.37999725341797,114.0999984741211,116.30999755859375,5191700.0 2018-12-07,115.81999969482422,116.9800033569336,115.37999725341797,116.37000274658203,4615500.0 2018-12-10,116.19000244140625,116.62000274658203,114.45999908447266,116.4000015258789,4150600.0 2018-12-11,117.29000091552734,118.19000244140625,116.68000030517578,116.9000015258789,5545100.0 2018-12-12,117.0,118.58999633789062,116.41000366210938,118.33999633789062,4889700.0 2018-12-13,118.3499984741211,118.88999938964844,117.11000061035156,117.13999938964844,6181200.0 2018-12-14,113.94999694824219,117.55000305175781,113.66999816894531,117.31999969482422,7404200.0 2018-12-17,112.87000274658203,115.06999969482422,112.19999694824219,114.37000274658203,6015300.0 2018-12-18,111.83999633789062,113.52999877929688,110.75,113.22000122070312,5846200.0 2018-12-19,110.04000091552734,113.19000244140625,109.62999725341797,112.62999725341797,6915400.0 2018-12-20,110.20999908447266,111.93000030517578,109.19999694824219,110.19999694824219,8468300.0 2018-12-21,109.41999816894531,114.16000366210938,108.80999755859375,110.95999908447266,13263600.0 2018-12-24,106.02999877929688,111.08999633789062,105.95999908447266,110.12999725341797,3354000.0 2018-12-26,108.33000183105469,108.44000244140625,105.02999877929688,106.22000122070312,4537000.0 2018-12-27,109.41999816894531,109.47000122070312,106.02999877929688,107.7699966430664,5175900.0 2018-12-28,110.36000061035156,111.0999984741211,109.22000122070312,110.08999633789062,5410300.0 2018-12-31,110.4800033569336,111.08999633789062,109.31999969482422,110.58000183105469,5019100.0 2019-01-02,109.27999877929688,110.0199966430664,108.2300033569336,109.1500015258789,4835400.0 2019-01-03,108.26000213623047,110.1500015258789,108.05000305175781,108.91000366210938,5975900.0 2019-01-04,110.4800033569336,110.5999984741211,108.23999786376953,109.54000091552734,6293900.0 2019-01-07,109.52999877929688,110.37999725341797,108.6500015258789,110.01000213623047,5220300.0 2019-01-08,110.58000183105469,110.80000305175781,109.41999816894531,110.13999938964844,6407700.0 2019-01-09,107.48999786376953,110.87000274658203,107.48999786376953,110.33000183105469,8521300.0 2019-01-10,108.1500015258789,108.33999633789062,107.36000061035156,107.41000366210938,7905000.0 2019-01-11,108.16000366210938,108.5,107.63999938964844,107.86000061035156,5939000.0 2019-01-14,107.31999969482422,107.95999908447266,106.95999908447266,107.8499984741211,5804600.0 2019-01-15,108.98999786376953,109.06999969482422,106.7300033569336,107.45999908447266,4508000.0 2019-01-16,108.33999633789062,109.05000305175781,107.69999694824219,108.98999786376953,4953500.0 2019-01-17,109.22000122070312,109.47000122070312,108.08999633789062,108.13999938964844,4612200.0 2019-01-18,110.06999969482422,110.30000305175781,109.16999816894531,109.97000122070312,5142700.0 2019-01-22,109.91000366210938,110.2300033569336,108.77999877929688,109.86000061035156,5298200.0 2019-01-23,110.7300033569336,110.79000091552734,109.51000213623047,109.68000030517578,5197400.0 2019-01-24,109.5,110.30999755859375,108.41000366210938,110.30999755859375,4478000.0 2019-01-25,109.3499984741211,110.58999633789062,109.04000091552734,110.1500015258789,5074800.0 2019-01-28,108.81999969482422,109.5999984741211,108.0,108.95999908447266,4055900.0 2019-01-29,109.0,109.62000274658203,108.51000213623047,108.93000030517578,4301500.0 2019-01-30,110.81999969482422,111.23999786376953,108.54000091552734,108.94000244140625,5023800.0 2019-01-31,112.66999816894531,112.9000015258789,110.20999908447266,110.97000122070312,6183400.0 2019-02-01,112.19000244140625,113.27999877929688,111.44999694824219,112.94999694824219,5010500.0 2019-02-04,113.08999633789062,113.4000015258789,111.8499984741211,112.20999908447266,3665000.0 2019-02-05,112.9000015258789,113.54000091552734,112.48999786376953,113.02999877929688,4593400.0 2019-02-06,113.05000305175781,113.58000183105469,112.30000305175781,113.41000366210938,4209400.0 2019-02-07,113.08999633789062,113.16000366210938,112.16000366210938,112.81999969482422,4227700.0 2019-02-08,113.0199966430664,113.04000091552734,111.93000030517578,112.93000030517578,3868300.0 2019-02-11,112.97000122070312,113.58000183105469,112.63999938964844,113.16000366210938,4851100.0 2019-02-12,113.79000091552734,114.5,112.22000122070312,113.2300033569336,6765300.0 2019-02-13,114.12000274658203,114.7300033569336,113.62999725341797,114.11000061035156,5528000.0 2019-02-14,112.58999633789062,113.0,111.87999725341797,113.0,6359200.0 2019-02-15,115.91000366210938,116.27999877929688,114.11000061035156,115.8499984741211,8889500.0 2019-02-19,115.93000030517578,116.97000122070312,115.19999694824219,116.80000305175781,5596100.0 2019-02-20,115.83000183105469,116.63999938964844,115.41000366210938,115.75,6038900.0 2019-02-21,116.0999984741211,116.93000030517578,115.47000122070312,115.5,4825900.0 2019-02-22,116.76000213623047,116.7699966430664,115.58999633789062,116.11000061035156,4865400.0 2019-02-25,116.05999755859375,117.30000305175781,115.70999908447266,117.16999816894531,3755900.0 2019-02-26,115.97000122070312,116.5,115.43000030517578,116.37000274658203,4074600.0 2019-02-27,115.37000274658203,115.69999694824219,114.41000366210938,115.54000091552734,4175100.0 2019-02-28,115.63999938964844,116.22000122070312,114.20999908447266,114.73999786376953,5586300.0 2019-03-01,116.18000030517578,116.37000274658203,115.2300033569336,115.86000061035156,3629100.0 2019-03-04,116.16999816894531,116.93000030517578,115.5,116.55000305175781,4383100.0 2019-03-05,116.02999877929688,116.81999969482422,115.66000366210938,115.9800033569336,3785400.0 2019-03-06,116.66000366210938,116.83000183105469,115.58000183105469,115.77999877929688,4770700.0 2019-03-07,116.0999984741211,117.33000183105469,115.69999694824219,116.20999908447266,4858300.0 2019-03-08,115.2300033569336,116.26000213623047,114.26000213623047,115.83000183105469,5003300.0 2019-03-11,116.58999633789062,116.70999908447266,114.9800033569336,115.30000305175781,4821600.0 2019-03-12,116.56999969482422,117.20999908447266,116.01000213623047,116.75,4356400.0 2019-03-13,116.58000183105469,117.55999755859375,116.45999908447266,116.87999725341797,5968600.0 2019-03-14,115.5,116.9800033569336,115.44999694824219,116.86000061035156,8986600.0 2019-03-15,115.66000366210938,116.52999877929688,115.37000274658203,115.68000030517578,18194200.0 2019-03-18,117.2699966430664,117.38999938964844,116.05000305175781,116.16999816894531,9476000.0 2019-03-19,118.08999633789062,118.75,117.25,117.36000061035156,6751700.0 2019-03-20,118.31999969482422,119.4800033569336,117.3499984741211,118.06999969482422,5733500.0 2019-03-21,119.44000244140625,119.66999816894531,118.01000213623047,118.01000213623047,4305600.0 2019-03-22,120.72000122070312,121.29000091552734,119.44999694824219,119.5,6668100.0 2019-03-25,120.8499984741211,121.29000091552734,120.08000183105469,120.26000213623047,4275400.0 2019-03-26,122.0199966430664,122.16000366210938,121.26000213623047,121.45999908447266,4583000.0 2019-03-27,121.88999938964844,123.19000244140625,121.19000244140625,122.45999908447266,5318500.0 2019-03-28,121.83999633789062,122.47000122070312,121.58999633789062,121.88999938964844,3694700.0 2019-03-29,122.55000305175781,122.76000213623047,121.2699966430664,122.29000091552734,5758800.0 2019-04-01,122.0,122.88999938964844,121.58999633789062,122.58999633789062,5025700.0 2019-04-02,121.68000030517578,122.26000213623047,121.55999755859375,121.9000015258789,3242600.0 2019-04-03,121.55999755859375,122.2300033569336,120.73999786376953,121.68000030517578,4534400.0 2019-04-04,121.47000122070312,122.12999725341797,121.16999816894531,121.80999755859375,3022500.0 2019-04-05,121.62000274658203,121.66999816894531,120.81999969482422,121.3499984741211,3971500.0 2019-04-08,122.0,122.04000091552734,121.20999908447266,121.72000122070312,3140100.0 2019-04-09,122.16999816894531,122.19999694824219,120.8499984741211,121.73999786376953,3864400.0 2019-04-10,122.04000091552734,122.69999694824219,121.66000366210938,122.3499984741211,2681100.0 2019-04-11,121.66999816894531,122.75,121.16999816894531,122.36000061035156,3399700.0 2019-04-12,122.2300033569336,122.33000183105469,121.1500015258789,121.52999877929688,3501100.0 2019-04-15,123.66000366210938,124.0,122.36000061035156,122.44000244140625,4419800.0 2019-04-16,122.41000366210938,123.81999969482422,121.88999938964844,123.22000122070312,5263700.0 2019-04-17,127.01000213623047,127.11000061035156,123.83999633789062,125.0,7318200.0 2019-04-18,127.08999633789062,128.25999450683594,126.7300033569336,128.22999572753906,6331200.0 2019-04-22,126.44000244140625,127.23999786376953,125.87999725341797,126.7699966430664,3707000.0 2019-04-23,127.08999633789062,127.54000091552734,126.12000274658203,126.68000030517578,4464100.0 2019-04-24,126.91999816894531,127.9800033569336,126.66999816894531,127.41000366210938,3517200.0 2019-04-25,126.12999725341797,126.4000015258789,125.18000030517578,125.6500015258789,4433700.0 2019-04-26,126.4000015258789,127.25,126.12000274658203,126.5199966430664,3033800.0 2019-04-29,126.69000244140625,126.95999908447266,126.0199966430664,126.13999938964844,2793400.0 2019-04-30,128.0500030517578,128.38999938964844,126.33999633789062,127.05000305175781,4963600.0 2019-05-01,127.23999786376953,128.0,127.01000213623047,127.8499984741211,3810800.0 2019-05-02,126.83000183105469,127.55000305175781,126.16999816894531,127.23999786376953,2875900.0 2019-05-03,127.66999816894531,128.17999267578125,126.91999816894531,127.0999984741211,2854900.0 2019-05-06,127.2699966430664,127.62999725341797,126.76000213623047,127.30000305175781,2883900.0 2019-05-07,125.9800033569336,126.94999694824219,125.18000030517578,126.63999938964844,3558900.0 2019-05-08,126.0199966430664,126.73999786376953,124.94999694824219,125.80000305175781,3844700.0 2019-05-09,126.05000305175781,126.54000091552734,124.8499984741211,125.7699966430664,3127200.0 2019-05-10,128.00999450683594,128.27999877929688,125.62000274658203,126.13999938964844,3720400.0 2019-05-13,127.16000366210938,127.94000244140625,126.62999725341797,127.0199966430664,4297200.0 2019-05-14,127.41000366210938,128.50999450683594,127.29000091552734,127.55999755859375,5150300.0 2019-05-15,129.35000610351562,129.8699951171875,127.0999984741211,127.0999984741211,3751900.0 2019-05-16,130.27000427246094,130.75,128.75999450683594,129.3699951171875,4812900.0 2019-05-17,130.50999450683594,130.8699951171875,129.64999389648438,129.9199981689453,4011700.0 2019-05-20,129.99000549316406,130.4499969482422,129.5500030517578,130.0399932861328,3965600.0 2019-05-21,129.0500030517578,130.5800018310547,128.85000610351562,130.5800018310547,4080800.0 2019-05-22,130.07000732421875,130.63999938964844,128.9499969482422,129.10000610351562,3588000.0 2019-05-23,129.97000122070312,130.89999389648438,129.50999450683594,129.60000610351562,3901400.0 2019-05-24,129.5,130.47999572753906,128.9600067138672,130.3300018310547,2702700.0 2019-05-28,127.62999725341797,129.89999389648438,127.36000061035156,129.5,8806000.0 2019-05-29,128.1699981689453,128.30999755859375,126.83999633789062,127.58000183105469,5502700.0 2019-05-30,128.61000061035156,128.91000366210938,127.77999877929688,128.14999389648438,2710300.0 2019-05-31,128.0,128.4499969482422,126.98999786376953,128.0,4191200.0 2019-06-03,128.97999572753906,129.16000366210938,127.48999786376953,127.86000061035156,3588700.0 2019-06-04,129.07000732421875,129.80999755859375,128.02000427246094,129.75,4242400.0 2019-06-05,131.38999938964844,131.60000610351562,128.86000061035156,129.22000122070312,5084200.0 2019-06-06,131.97999572753906,132.27000427246094,130.55999755859375,131.0800018310547,5528000.0 2019-06-07,133.47000122070312,134.7100067138672,132.58999633789062,132.83999633789062,6332700.0 2019-06-10,133.58999633789062,133.67999267578125,132.36000061035156,133.17999267578125,2957900.0 2019-06-11,133.1999969482422,134.33999633789062,132.69000244140625,134.05999755859375,3553600.0 2019-06-12,133.13999938964844,134.44000244140625,132.66000366210938,134.00999450683594,3302800.0 2019-06-13,132.94000244140625,133.7899932861328,131.85000610351562,133.4499969482422,2851400.0 2019-06-14,132.72999572753906,133.5399932861328,132.55999755859375,133.00999450683594,3291800.0 2019-06-17,132.52000427246094,133.24000549316406,131.88999938964844,132.72000122070312,2725800.0 2019-06-18,132.05999755859375,134.4199981689453,131.86000061035156,134.4199981689453,4378200.0 2019-06-19,132.85000610351562,133.2899932861328,131.3300018310547,132.05999755859375,4349900.0 2019-06-20,134.16000366210938,134.4499969482422,133.33999633789062,133.8699951171875,3847500.0 2019-06-21,133.9600067138672,134.55999755859375,133.6300048828125,134.16000366210938,7696300.0 2019-06-24,134.13999938964844,135.24000549316406,133.94000244140625,134.64999389648438,3685800.0 2019-06-25,133.80999755859375,134.47999572753906,133.5399932861328,133.97999572753906,4176300.0 2019-06-26,132.32000732421875,133.77000427246094,132.3000030517578,133.05999755859375,6024100.0 2019-06-27,131.69000244140625,132.44000244140625,131.3800048828125,132.25,4750900.0 2019-06-28,131.1300048828125,132.41000366210938,130.75999450683594,132.27999877929688,6318500.0 2019-07-01,131.8699951171875,132.2899932861328,131.07000732421875,131.99000549316406,3544800.0 2019-07-02,132.42999267578125,132.64999389648438,131.35000610351562,132.08999633789062,3233300.0 2019-07-03,133.99000549316406,134.08999633789062,132.77000427246094,132.97999572753906,2859200.0 2019-07-05,133.02000427246094,133.49000549316406,131.5500030517578,132.88999938964844,3356000.0 2019-07-08,132.55999755859375,133.38999938964844,132.0399932861328,133.10000610351562,5854500.0 2019-07-09,131.74000549316406,133.39999389648438,130.72000122070312,133.0,8233200.0 2019-07-10,134.41000366210938,134.4600067138672,131.8699951171875,132.39999389648438,6141500.0 2019-07-11,134.35000610351562,134.74000549316406,133.35000610351562,134.2100067138672,3944200.0 2019-07-12,133.27999877929688,134.42999267578125,132.61000061035156,134.0,4481200.0 2019-07-15,134.14999389648438,134.16000366210938,132.5500030517578,133.60000610351562,3077900.0 2019-07-16,133.8000030517578,135.24000549316406,133.0500030517578,134.0800018310547,4019700.0 2019-07-17,132.77999877929688,134.27999877929688,132.47000122070312,133.9199981689453,4105100.0 2019-07-18,132.8800048828125,133.1999969482422,131.52000427246094,132.61000061035156,3698600.0 2019-07-19,130.08999633789062,133.19000244140625,130.00999450683594,133.1699981689453,5022000.0 2019-07-22,130.27999877929688,130.80999755859375,129.6300048828125,130.49000549316406,4411700.0 2019-07-23,130.74000549316406,132.24000549316406,130.41000366210938,131.1300048828125,4145800.0 2019-07-24,129.2100067138672,131.1999969482422,128.6199951171875,131.1999969482422,4669700.0 2019-07-25,128.99000549316406,129.52999877929688,128.38999938964844,128.6300048828125,3335200.0 2019-07-26,131.22000122070312,131.4199981689453,128.7100067138672,129.44000244140625,4580800.0 2019-07-29,131.52999877929688,132.05999755859375,131.17999267578125,131.5,4533400.0 2019-07-30,130.47999572753906,132.0800018310547,130.22999572753906,131.33999633789062,3367900.0 2019-07-31,127.80999755859375,130.47999572753906,126.23999786376953,130.47999572753906,5757600.0 2019-08-01,127.13999938964844,129.39999389648438,126.7699966430664,128.9600067138672,6199400.0 2019-08-02,127.91999816894531,128.82000732421875,126.5,127.0999984741211,5573300.0 2019-08-05,124.4000015258789,129.14999389648438,123.87999725341797,128.35000610351562,6192800.0 2019-08-06,126.44999694824219,127.0,124.37999725341797,124.77999877929688,6258600.0 2019-08-07,127.77999877929688,128.33999633789062,124.62999725341797,126.4000015258789,6149000.0 2019-08-08,129.47000122070312,129.75,127.0,128.10000610351562,3702100.0 2019-08-09,128.60000610351562,129.74000549316406,127.31999969482422,129.7100067138672,2929500.0 2019-08-12,128.35000610351562,129.14999389648438,127.87000274658203,128.4499969482422,2920800.0 2019-08-13,129.92999267578125,130.3800048828125,127.94000244140625,128.27999877929688,4088200.0 2019-08-14,129.1199951171875,130.52999877929688,128.8000030517578,129.52000427246094,6232700.0 2019-08-15,130.72000122070312,131.22000122070312,129.39999389648438,129.66000366210938,3701800.0 2019-08-16,131.75999450683594,132.32000732421875,130.63999938964844,131.4199981689453,3405000.0 2019-08-19,132.57000732421875,132.85000610351562,131.94000244140625,132.07000732421875,3101200.0 2019-08-20,132.05999755859375,133.10000610351562,131.92999267578125,132.8000030517578,3160300.0 2019-08-21,132.33999633789062,133.63999938964844,131.6199951171875,132.91000366210938,2936900.0 2019-08-22,132.66000366210938,132.92999267578125,131.32000732421875,131.75,2484200.0 2019-08-23,130.27000427246094,133.35000610351562,129.5399932861328,132.4499969482422,4239500.0 2019-08-26,133.74000549316406,133.75,130.58999633789062,130.82000732421875,3954100.0 2019-08-27,134.75999450683594,135.36000061035156,133.67999267578125,134.1999969482422,7187800.0 2019-08-28,135.19000244140625,135.33999633789062,134.27999877929688,134.5,3972600.0 2019-08-29,136.02000427246094,136.44000244140625,134.52000427246094,135.61000061035156,3045200.0 2019-08-30,136.72999572753906,137.11000061035156,135.75999450683594,136.11000061035156,3742800.0 2019-09-03,137.4600067138672,137.6699981689453,135.8800048828125,136.35000610351562,2989800.0 2019-09-04,139.14999389648438,139.17999267578125,137.25,137.80999755859375,3201700.0 2019-09-05,135.97999572753906,138.8000030517578,135.5500030517578,138.8000030517578,4994600.0 2019-09-06,137.3699951171875,137.4199981689453,136.02000427246094,136.92999267578125,3051600.0 2019-09-09,136.39999389648438,136.67999267578125,135.42999267578125,136.39999389648438,4062100.0 2019-09-10,135.86000061035156,136.50999450683594,134.67999267578125,135.74000549316406,4175000.0 2019-09-11,136.36000061035156,136.7899932861328,134.8800048828125,135.27000427246094,5005100.0 2019-09-12,137.2899932861328,138.2899932861328,136.74000549316406,136.74000549316406,4146900.0 2019-09-13,136.44000244140625,136.9499969482422,135.67999267578125,136.0800018310547,4008200.0 2019-09-16,134.8800048828125,136.5,134.3800048828125,136.38999938964844,2953600.0 2019-09-17,135.6999969482422,136.30999755859375,134.50999450683594,134.9600067138672,4013300.0 2019-09-18,135.5,136.0,134.10000610351562,135.80999755859375,2647800.0 2019-09-19,135.47999572753906,135.83999633789062,135.0800018310547,135.41000366210938,2804500.0 2019-09-20,134.7100067138672,135.75999450683594,134.47999572753906,135.0,6671100.0 2019-09-23,135.44000244140625,135.75,134.9600067138672,134.9600067138672,3346500.0 2019-09-24,135.36000061035156,136.4499969482422,134.5800018310547,136.25,4798500.0 2019-09-25,135.08999633789062,135.66000366210938,134.50999450683594,135.2100067138672,3579500.0 2019-09-26,135.72000122070312,136.3300018310547,135.00999450683594,135.8699951171875,4309600.0 2019-09-27,135.60000610351562,136.24000549316406,134.6699981689453,136.24000549316406,3559400.0 2019-09-30,137.10000610351562,137.72999572753906,135.8699951171875,136.07000732421875,3705200.0 2019-10-01,137.3699951171875,137.94000244140625,136.08999633789062,136.92999267578125,3638900.0 2019-10-02,133.94000244140625,137.3800048828125,133.49000549316406,136.88999938964844,5728600.0 2019-10-03,137.92999267578125,139.75,136.5,138.44000244140625,8829700.0 2019-10-04,140.27999877929688,140.4499969482422,137.6199951171875,137.83999633789062,5278700.0 2019-10-07,138.33999633789062,139.61000061035156,137.97000122070312,139.2899932861328,4273300.0 2019-10-08,137.24000549316406,138.4499969482422,137.0800018310547,137.64999389648438,4074900.0 2019-10-09,137.85000610351562,138.1699981689453,136.8300018310547,137.32000732421875,3065300.0 2019-10-10,137.88999938964844,138.25,136.63999938964844,137.11000061035156,2191000.0 2019-10-11,137.63999938964844,138.6999969482422,137.08999633789062,138.0800018310547,2761400.0 2019-10-14,137.4499969482422,138.3000030517578,137.24000549316406,137.83999633789062,2371500.0 2019-10-15,136.3300018310547,137.9499969482422,136.16000366210938,137.47999572753906,3369300.0 2019-10-16,136.4199981689453,136.49000549316406,135.5800018310547,136.13999938964844,2812000.0 2019-10-17,136.9600067138672,137.6199951171875,136.60000610351562,137.07000732421875,2322500.0 2019-10-18,136.25,137.3699951171875,136.22999572753906,137.27000427246094,3630400.0 2019-10-21,136.1199951171875,136.74000549316406,135.66000366210938,136.33999633789062,2829400.0 2019-10-22,136.66000366210938,137.35000610351562,136.30999755859375,136.64999389648438,3248100.0 2019-10-23,137.4499969482422,137.5,136.61000061035156,136.61000061035156,2323600.0 2019-10-24,137.88999938964844,138.11000061035156,136.7899932861328,137.6999969482422,2292500.0 2019-10-25,136.63999938964844,137.9199981689453,136.22999572753906,137.77999877929688,2520000.0 2019-10-28,136.57000732421875,137.5500030517578,136.14999389648438,136.5500030517578,3212600.0 2019-10-29,136.0800018310547,137.1199951171875,135.94000244140625,136.8300018310547,2550300.0 2019-10-30,136.89999389648438,137.2899932861328,135.41000366210938,135.86000061035156,2653700.0 2019-10-31,137.1699981689453,137.52999877929688,136.10000610351562,136.8000030517578,4492300.0 2019-11-01,136.92999267578125,138.33999633789062,136.6999969482422,137.5500030517578,3054900.0 2019-11-04,135.16000366210938,137.10000610351562,134.72999572753906,136.8000030517578,3202400.0 2019-11-05,134.00999450683594,135.10000610351562,132.60000610351562,134.8300018310547,4300800.0 2019-11-06,134.44000244140625,134.8800048828125,133.5500030517578,134.5,3645600.0 2019-11-07,133.32000732421875,134.5,133.1199951171875,134.41000366210938,3338700.0 2019-11-08,133.1300048828125,134.1300048828125,132.57000732421875,133.2899932861328,2604000.0 2019-11-11,132.38999938964844,133.02999877929688,131.97000122070312,133.02999877929688,2227200.0 2019-11-12,131.97999572753906,132.67999267578125,131.58999633789062,132.67999267578125,3246500.0 2019-11-13,133.2899932861328,133.57000732421875,132.00999450683594,132.6300048828125,3166600.0 2019-11-14,133.3300018310547,133.91000366210938,132.72999572753906,133.60000610351562,2141900.0 2019-11-15,133.80999755859375,133.9199981689453,132.8000030517578,133.66000366210938,3648700.0 2019-11-18,134.05999755859375,135.69000244140625,133.91000366210938,134.0,3619700.0 2019-11-19,134.57000732421875,135.05999755859375,134.07000732421875,134.64999389648438,3019100.0 2019-11-20,133.74000549316406,135.1999969482422,133.39999389648438,134.30999755859375,3047700.0 2019-11-21,133.91000366210938,134.2100067138672,133.08999633789062,133.42999267578125,3391200.0 2019-11-22,134.07000732421875,134.52999877929688,133.02000427246094,133.9199981689453,3014900.0 2019-11-25,133.8300018310547,134.77999877929688,133.2100067138672,134.66000366210938,3612400.0 2019-11-26,135.6999969482422,135.8699951171875,133.8699951171875,134.2899932861328,4947400.0 2019-11-27,135.91000366210938,136.52000427246094,135.3300018310547,135.6999969482422,2476100.0 2019-11-29,135.8300018310547,136.4199981689453,135.25999450683594,136.05999755859375,2978400.0 2019-12-02,135.8800048828125,136.64999389648438,134.44000244140625,136.64999389648438,3866300.0 2019-12-03,135.4600067138672,136.66000366210938,134.32000732421875,136.66000366210938,5000000.0 2019-12-04,137.3000030517578,137.3699951171875,134.5399932861328,134.9499969482422,4228200.0 2019-12-05,136.33999633789062,136.5399932861328,135.27000427246094,136.19000244140625,3351800.0 2019-12-06,137.36000061035156,137.69000244140625,136.33999633789062,136.6699981689453,3216900.0 2019-12-09,137.16000366210938,138.0399932861328,137.0,137.14999389648438,3882900.0 2019-12-10,136.27000427246094,137.61000061035156,136.1699981689453,137.61000061035156,2940200.0 2019-12-11,137.10000610351562,137.5399932861328,136.32000732421875,137.0500030517578,3339100.0 2019-12-12,137.17999267578125,137.89999389648438,136.75,136.8000030517578,3502100.0 2019-12-13,137.94000244140625,138.25,136.19000244140625,136.92999267578125,3557900.0 2019-12-16,137.05999755859375,137.52000427246094,136.16000366210938,136.9499969482422,4701000.0 2019-12-17,136.1699981689453,137.44000244140625,135.69000244140625,137.0500030517578,5491800.0 2019-12-18,135.97000122070312,137.3000030517578,135.6300048828125,137.0500030517578,5370500.0 2019-12-19,136.47000122070312,136.74000549316406,135.9499969482422,136.22000122070312,3641700.0 2019-12-20,137.9199981689453,138.1300048828125,135.16000366210938,137.41000366210938,10311300.0 2019-12-23,137.0399932861328,138.1300048828125,136.83999633789062,137.69000244140625,2992900.0 2019-12-24,136.88999938964844,137.3800048828125,136.27000427246094,137.08999633789062,1220600.0 2019-12-26,136.69000244140625,137.33999633789062,136.10000610351562,136.86000061035156,2934700.0 2019-12-27,137.5399932861328,137.5800018310547,136.6300048828125,136.8800048828125,2554000.0 2019-12-30,136.80999755859375,137.97000122070312,136.47999572753906,136.6999969482422,3024700.0 2019-12-31,136.6699981689453,137.25999450683594,136.02999877929688,136.69000244140625,3229400.0 2020-01-02,135.82000732421875,137.22999572753906,135.13999938964844,136.8699951171875,3784100.0 2020-01-03,135.6300048828125,136.7899932861328,135.1300048828125,135.4600067138672,4000100.0 2020-01-06,136.14999389648438,136.32000732421875,135.1999969482422,135.3000030517578,4085100.0 2020-01-07,134.00999450683594,136.07000732421875,133.9499969482422,136.0,5718100.0 2020-01-08,134.6999969482422,135.36000061035156,134.07000732421875,134.4600067138672,3681400.0 2020-01-09,134.7899932861328,135.3800048828125,134.52999877929688,135.2899932861328,3954700.0 2020-01-10,134.52999877929688,135.4199981689453,134.38999938964844,135.1699981689453,3099500.0 2020-01-13,136.52999877929688,136.58999633789062,134.6300048828125,134.64999389648438,5127200.0 2020-01-14,136.85000610351562,136.94000244140625,135.6999969482422,136.17999267578125,4159700.0 2020-01-15,139.1999969482422,139.25,136.8000030517578,137.0399932861328,5002600.0 2020-01-16,139.61000061035156,140.16000366210938,138.60000610351562,139.35000610351562,4977900.0 2020-01-17,141.25999450683594,141.32000732421875,139.89999389648438,140.10000610351562,6908700.0 2020-01-21,141.86000061035156,142.1199951171875,140.33999633789062,140.61000061035156,4440000.0 2020-01-22,143.3800048828125,143.57000732421875,141.72000122070312,141.80999755859375,5366100.0 2020-01-23,143.64999389648438,143.85000610351562,142.3699951171875,143.08999633789062,3915700.0 2020-01-24,142.9199981689453,144.14999389648438,142.4499969482422,143.8300018310547,2791500.0 2020-01-27,142.13999938964844,143.36000061035156,141.0500030517578,141.64999389648438,3895300.0 2020-01-28,142.44000244140625,142.9199981689453,141.75999450683594,142.1300048828125,2908300.0 2020-01-29,141.72999572753906,142.4499969482422,141.1699981689453,142.0,3263200.0 2020-01-30,143.8300018310547,143.9600067138672,141.52000427246094,142.32000732421875,4058500.0 2020-01-31,142.02000427246094,144.64999389648438,141.57000732421875,143.80999755859375,4753100.0 2020-02-03,142.50999450683594,143.07000732421875,141.83999633789062,142.77000427246094,3977800.0 2020-02-04,143.22000122070312,144.05999755859375,142.10000610351562,143.1999969482422,3494300.0 2020-02-05,144.3000030517578,144.58999633789062,143.42999267578125,143.67999267578125,3504900.0 2020-02-06,144.3300018310547,145.3000030517578,144.07000732421875,144.63999938964844,3571400.0 2020-02-07,145.3699951171875,145.72000122070312,143.8300018310547,144.25999450683594,3138500.0 2020-02-10,145.66000366210938,146.4199981689453,145.1300048828125,145.92999267578125,3775600.0 2020-02-11,146.0800018310547,146.36000061035156,144.8699951171875,146.2100067138672,3870500.0 2020-02-12,146.0800018310547,146.74000549316406,145.35000610351562,146.67999267578125,4217400.0 2020-02-13,146.47000122070312,147.1300048828125,143.52000427246094,145.25,5041400.0 2020-02-14,146.99000549316406,147.14999389648438,145.94000244140625,146.57000732421875,3555600.0 2020-02-18,145.60000610351562,147.1999969482422,145.39999389648438,147.11000061035156,4938700.0 2020-02-19,145.52999877929688,146.47999572753906,145.49000549316406,145.6199951171875,2978800.0 2020-02-20,145.16000366210938,145.8000030517578,143.9499969482422,145.77000427246094,2805900.0 2020-02-21,145.85000610351562,145.9199981689453,144.80999755859375,145.05999755859375,4271800.0 2020-02-24,142.63999938964844,147.14999389648438,142.55999755859375,145.86000061035156,5027700.0 2020-02-25,141.10000610351562,144.3800048828125,140.57000732421875,142.58999633789062,7585800.0 2020-02-26,141.97999572753906,143.75,141.16000366210938,142.44000244140625,6157200.0 2020-02-27,136.3699951171875,143.13999938964844,136.30999755859375,141.41000366210938,8605000.0 2020-02-28,132.02999877929688,133.75,128.35000610351562,133.24000549316406,14164000.0 2020-03-02,137.5800018310547,137.77000427246094,131.72000122070312,132.0,8504500.0 2020-03-03,135.5800018310547,139.6699981689453,134.74000549316406,137.19000244140625,8728300.0 2020-03-04,142.38999938964844,142.7100067138672,136.00999450683594,136.19000244140625,7635700.0 2020-03-05,138.10000610351562,141.4199981689453,136.6699981689453,138.80999755859375,6579100.0 2020-03-06,137.25999450683594,138.1699981689453,131.4499969482422,131.55999755859375,6754900.0 2020-03-09,130.16000366210938,133.35000610351562,128.17999267578125,130.17999267578125,8716300.0 2020-03-10,134.13999938964844,134.57000732421875,126.86000061035156,132.0500030517578,8258600.0 2020-03-11,129.75,132.5399932861328,127.62999725341797,130.5800018310547,7465100.0 2020-03-12,115.33999633789062,125.0,113.58999633789062,122.0999984741211,12808300.0 2020-03-13,127.44999694824219,127.58999633789062,115.06999969482422,120.68000030517578,12007700.0 2020-03-16,113.08999633789062,123.81999969482422,112.0,114.69000244140625,10733300.0 2020-03-17,127.72000122070312,127.86000061035156,116.38999938964844,116.69999694824219,14242300.0 2020-03-18,120.91999816894531,127.72000122070312,113.7699966430664,120.83999633789062,15250800.0 2020-03-19,117.33999633789062,122.08999633789062,116.05999755859375,121.43000030517578,9393500.0 2020-03-20,103.93000030517578,118.44999694824219,101.41999816894531,118.23999786376953,13093200.0 2020-03-23,105.18000030517578,112.87000274658203,102.87000274658203,106.0,13926800.0 2020-03-24,113.83999633789062,114.43000030517578,109.37000274658203,109.93000030517578,11447000.0 2020-03-25,112.5,116.36000061035156,111.04000091552734,112.73999786376953,9485500.0 2020-03-26,120.26000213623047,121.80000305175781,112.58000183105469,112.70999908447266,10376800.0 2020-03-27,120.45999908447266,124.6500015258789,117.98999786376953,118.56999969482422,9852500.0 2020-03-30,125.4800033569336,125.83999633789062,121.51000213623047,121.61000061035156,6916800.0 2020-03-31,120.0999984741211,125.69999694824219,119.52999877929688,124.94000244140625,7091700.0 2020-04-01,118.12000274658203,122.30000305175781,115.66999816894531,117.2699966430664,6873000.0 2020-04-02,123.86000061035156,125.18000030517578,116.4800033569336,117.22000122070312,6181800.0 2020-04-03,124.58999633789062,125.37000274658203,122.44000244140625,123.19000244140625,5552000.0 2020-04-06,131.16000366210938,132.1300048828125,125.29000091552734,128.66000366210938,8242200.0 2020-04-07,130.47999572753906,135.0800018310547,130.2899932861328,132.7100067138672,6253900.0 2020-04-08,132.61000061035156,133.2899932861328,129.1300048828125,129.63999938964844,5241100.0 2020-04-09,133.6300048828125,135.0800018310547,131.50999450683594,132.08999633789062,5502400.0 2020-04-13,130.88999938964844,133.35000610351562,129.42999267578125,131.69000244140625,3785000.0 2020-04-14,138.39999389648438,138.6300048828125,132.35000610351562,133.22000122070312,6278700.0 2020-04-15,135.02999877929688,137.55999755859375,133.6999969482422,137.13999938964844,5773100.0 2020-04-16,135.63999938964844,136.97000122070312,133.85000610351562,136.97000122070312,4564000.0 2020-04-17,137.5500030517578,138.0,134.91000366210938,137.72999572753906,4866500.0 2020-04-20,134.5500030517578,137.3800048828125,134.50999450683594,136.94000244140625,3995400.0 2020-04-21,130.94000244140625,132.94000244140625,130.58999633789062,132.13999938964844,4359500.0 2020-04-22,132.6199951171875,133.6699981689453,131.22000122070312,132.44000244140625,4084600.0 2020-04-23,130.25999450683594,134.13999938964844,130.02999877929688,132.5,5527700.0 2020-04-24,134.36000061035156,134.82000732421875,130.64999389648438,130.8699951171875,4063100.0 2020-04-27,134.4600067138672,135.2100067138672,133.88999938964844,134.4199981689453,4009200.0 2020-04-28,136.32000732421875,137.67999267578125,134.66000366210938,136.77999877929688,6674200.0 2020-04-29,133.36000061035156,136.97999572753906,132.89999389648438,136.77000427246094,6706800.0 2020-04-30,132.2899932861328,133.1699981689453,130.4199981689453,132.41000366210938,6783000.0 2020-05-01,130.13999938964844,132.22999572753906,129.52000427246094,131.1199951171875,4488000.0 2020-05-04,130.9199981689453,131.35000610351562,129.32000732421875,130.1699981689453,5245300.0 2020-05-05,131.6699981689453,133.3300018310547,130.77000427246094,131.63999938964844,3580000.0 2020-05-06,130.77999877929688,132.22999572753906,130.69000244140625,131.5800018310547,4192200.0 2020-05-07,131.5500030517578,132.0,130.1199951171875,131.5500030517578,5528000.0 2020-05-08,134.22999572753906,135.16000366210938,132.4600067138672,133.07000732421875,4209100.0 2020-05-11,134.3800048828125,136.1999969482422,133.1699981689453,133.42999267578125,3591100.0 2020-05-12,132.94000244140625,136.3800048828125,132.86000061035156,134.75999450683594,3914600.0 2020-05-13,132.9600067138672,134.47000122070312,131.4499969482422,133.17999267578125,5168500.0 2020-05-14,133.0800018310547,133.55999755859375,130.14999389648438,132.7100067138672,5522200.0 2020-05-15,135.9499969482422,137.66000366210938,132.7899932861328,133.77000427246094,20338200.0 2020-05-18,135.52000427246094,137.99000549316406,135.05999755859375,136.85000610351562,8480300.0 2020-05-19,131.72999572753906,134.75999450683594,131.39999389648438,134.42999267578125,6640300.0 2020-05-20,131.25999450683594,132.67999267578125,130.33999633789062,132.5399932861328,8213100.0 2020-05-21,130.2100067138672,131.44000244140625,129.61000061035156,130.97999572753906,4886300.0 2020-05-22,130.47999572753906,130.6300048828125,129.1699981689453,129.61000061035156,3429200.0 2020-05-26,129.75,132.0500030517578,129.39999389648438,131.94000244140625,5579300.0 2020-05-27,130.80999755859375,130.83999633789062,128.5800018310547,129.72000122070312,5686500.0 2020-05-28,132.2899932861328,132.72999572753906,130.11000061035156,131.2100067138672,4974400.0 2020-05-29,131.5500030517578,132.24000549316406,130.32000732421875,132.00999450683594,13337900.0 2020-06-01,132.99000549316406,133.9499969482422,131.19000244140625,131.60000610351562,4049200.0 2020-06-02,132.6300048828125,133.80999755859375,131.1199951171875,133.0500030517578,5327500.0 2020-06-03,132.82000732421875,134.27999877929688,132.60000610351562,133.24000549316406,5421200.0 2020-06-04,130.57000732421875,133.55999755859375,130.17999267578125,131.58999633789062,5229700.0 2020-06-05,132.44000244140625,133.52000427246094,130.77000427246094,131.0,7075700.0 2020-06-08,132.2100067138672,132.47000122070312,131.24000549316406,131.3800048828125,5613000.0 2020-06-09,132.97000122070312,133.14999389648438,131.0500030517578,131.8300018310547,6446900.0 2020-06-10,134.1300048828125,135.16000366210938,133.1699981689453,133.27999877929688,7069900.0 2020-06-11,127.83999633789062,135.13999938964844,127.45999908447266,134.22000122070312,8541000.0 2020-06-12,129.0,129.92999267578125,127.43000030517578,129.14999389648438,7039500.0 2020-06-15,130.47999572753906,130.9600067138672,126.52999877929688,128.2899932861328,5481000.0 2020-06-16,131.6699981689453,133.05999755859375,130.1199951171875,132.67999267578125,5197700.0 2020-06-17,131.75999450683594,133.0399932861328,131.49000549316406,131.88999938964844,3309700.0 2020-06-18,132.77999877929688,133.1300048828125,130.6300048828125,131.4199981689453,3417200.0 2020-06-19,131.27999877929688,134.82000732421875,131.22000122070312,134.41000366210938,8310100.0 2020-06-22,131.0500030517578,131.75999450683594,129.9499969482422,130.5500030517578,3379900.0 2020-06-23,131.36000061035156,132.67999267578125,130.97999572753906,131.6199951171875,3625600.0 2020-06-24,129.55999755859375,131.07000732421875,128.67999267578125,130.52000427246094,4853500.0 2020-06-25,131.41000366210938,131.72999572753906,128.0500030517578,129.13999938964844,4442000.0 2020-06-26,128.92999267578125,132.3699951171875,128.05999755859375,131.67999267578125,7372700.0 2020-06-29,131.0800018310547,131.39999389648438,129.42999267578125,130.17999267578125,4173900.0 2020-06-30,132.25999450683594,132.82000732421875,130.85000610351562,131.8300018310547,4626700.0 2020-07-01,132.36000061035156,133.6199951171875,131.94000244140625,132.52999877929688,3633000.0 2020-07-02,132.85000610351562,134.1699981689453,132.5399932861328,133.5399932861328,2769200.0 2020-07-06,133.3000030517578,133.9499969482422,132.30999755859375,133.0800018310547,4221600.0 2020-07-07,133.57000732421875,134.6199951171875,132.1699981689453,132.27000427246094,4424500.0 2020-07-08,134.22000122070312,134.69000244140625,133.16000366210938,134.16000366210938,3798200.0 2020-07-09,132.7100067138672,133.94000244140625,131.72999572753906,132.89999389648438,4005200.0 2020-07-10,134.4600067138672,134.88999938964844,131.27999877929688,132.3699951171875,5932800.0 2020-07-13,134.91000366210938,138.07000732421875,134.47000122070312,136.77000427246094,8960000.0 2020-07-14,135.52000427246094,136.9499969482422,134.25,134.58999633789062,6766800.0 2020-07-15,133.69000244140625,136.19000244140625,133.25,135.35000610351562,5561300.0 2020-07-16,133.8800048828125,134.36000061035156,133.0500030517578,134.05999755859375,3788100.0 2020-07-17,134.66000366210938,135.05999755859375,133.5500030517578,134.64999389648438,3229300.0 2020-07-20,133.11000061035156,134.61000061035156,132.17999267578125,134.61000061035156,3620300.0 2020-07-21,134.42999267578125,136.41000366210938,133.7899932861328,134.0,5435400.0 2020-07-22,136.00999450683594,136.25,133.67999267578125,135.55999755859375,3522300.0 2020-07-23,137.0800018310547,137.25,135.49000549316406,136.58999633789062,5011400.0 2020-07-24,136.05999755859375,138.63999938964844,135.38999938964844,136.99000549316406,3300000.0 2020-07-27,137.6699981689453,137.75999450683594,134.85000610351562,135.52999877929688,3607700.0 2020-07-28,137.3800048828125,138.58999633789062,137.08999633789062,137.97999572753906,3787500.0 2020-07-29,137.92999267578125,139.0,137.0399932861328,137.3800048828125,3179000.0 2020-07-30,137.69000244140625,138.22000122070312,136.47999572753906,137.24000549316406,2817600.0 2020-07-31,137.66000366210938,137.6999969482422,135.1999969482422,137.25999450683594,4304100.0 2020-08-03,136.6999969482422,137.5,136.0,137.11000061035156,2819200.0 2020-08-04,137.47000122070312,137.58999633789062,136.02000427246094,137.52000427246094,2553500.0 2020-08-05,136.25,138.14999389648438,135.77000427246094,138.14999389648438,2924000.0 2020-08-06,135.86000061035156,136.2899932861328,135.27000427246094,135.27000427246094,2692900.0 2020-08-07,136.74000549316406,136.75999450683594,135.3699951171875,135.94000244140625,3692100.0 2020-08-10,135.97999572753906,136.8800048828125,135.3800048828125,136.32000732421875,3052000.0 2020-08-11,135.1199951171875,137.4499969482422,134.6199951171875,136.97000122070312,3301200.0 2020-08-12,137.8000030517578,138.67999267578125,135.25,135.33999633789062,4424600.0 2020-08-13,138.10000610351562,138.61000061035156,137.10000610351562,137.10000610351562,2393500.0 2020-08-14,137.55999755859375,138.1699981689453,137.1999969482422,138.11000061035156,2461700.0 2020-08-17,137.9199981689453,138.88999938964844,137.0500030517578,137.5,2862500.0 2020-08-18,138.11000061035156,138.61000061035156,137.0399932861328,138.61000061035156,2638600.0 2020-08-19,136.4499969482422,138.7899932861328,136.10000610351562,138.69000244140625,3682200.0 2020-08-20,136.72000122070312,137.14999389648438,135.6300048828125,135.66000366210938,2263000.0 2020-08-21,136.4600067138672,136.66000366210938,135.25,136.3699951171875,4295600.0 2020-08-24,137.63999938964844,137.67999267578125,136.11000061035156,136.4600067138672,3177800.0 2020-08-25,137.3000030517578,138.3800048828125,136.6999969482422,138.25999450683594,2597400.0 2020-08-26,138.47000122070312,138.66000366210938,136.3800048828125,136.5800018310547,6019700.0 2020-08-27,138.39999389648438,139.92999267578125,137.91000366210938,138.7100067138672,4159300.0 2020-08-28,139.94000244140625,139.9600067138672,137.24000549316406,138.52000427246094,3355400.0 2020-08-31,140.05999755859375,141.02000427246094,139.0,139.32000732421875,3828700.0 2020-09-01,139.19000244140625,140.47999572753906,138.50999450683594,140.25,3421700.0 2020-09-02,143.2899932861328,143.82000732421875,139.35000610351562,139.52000427246094,4918200.0 2020-09-03,139.3699951171875,144.0399932861328,138.1199951171875,142.77000427246094,6642400.0 2020-09-04,138.75999450683594,140.30999755859375,136.94000244140625,139.66000366210938,4836400.0 2020-09-08,135.5500030517578,138.6300048828125,134.41000366210938,138.30999755859375,4901500.0 2020-09-09,137.11000061035156,138.4600067138672,135.39999389648438,135.5,4282300.0 2020-09-10,134.75999450683594,137.5500030517578,133.8800048828125,136.60000610351562,6050500.0 2020-09-11,135.80999755859375,136.3800048828125,134.22999572753906,135.22000122070312,3411900.0 2020-09-14,136.6699981689453,137.5,135.8000030517578,136.52999877929688,2779000.0 2020-09-15,135.6199951171875,137.24000549316406,135.41000366210938,136.47999572753906,4080800.0 2020-09-16,134.97999572753906,136.60000610351562,134.77999877929688,136.27999877929688,3353500.0 2020-09-17,133.1999969482422,134.5500030517578,131.69000244140625,133.38999938964844,5186400.0 2020-09-18,131.47000122070312,134.7899932861328,130.00999450683594,133.7100067138672,8473000.0 2020-09-21,131.24000549316406,131.30999755859375,129.36000061035156,130.3699951171875,4402700.0 2020-09-22,132.14999389648438,132.88999938964844,130.4499969482422,131.0,3951000.0 2020-09-23,131.0,132.82000732421875,129.85000610351562,132.6999969482422,5909900.0 2020-09-24,131.5800018310547,132.30999755859375,129.9199981689453,131.44000244140625,4316600.0 2020-09-25,133.5500030517578,133.8300018310547,130.50999450683594,130.88999938964844,4576000.0 2020-09-28,137.97000122070312,138.5800018310547,135.6699981689453,136.0399932861328,7487500.0 2020-09-29,137.16000366210938,139.5399932861328,137.1300048828125,138.66000366210938,4330500.0 2020-09-30,138.60000610351562,139.19000244140625,136.89999389648438,137.99000549316406,7060700.0 2020-10-01,140.8000030517578,140.85000610351562,137.49000549316406,139.44000244140625,6483900.0 2020-10-02,138.05999755859375,139.91000366210938,136.1999969482422,139.27999877929688,5130200.0 2020-10-05,137.92999267578125,138.3800048828125,136.97999572753906,138.11000061035156,4519800.0 2020-10-06,135.6999969482422,138.82000732421875,135.14999389648438,138.0,5031000.0 2020-10-07,137.00999450683594,137.52000427246094,135.75999450683594,135.94000244140625,4347300.0 2020-10-08,137.85000610351562,138.1300048828125,136.75999450683594,137.27999877929688,2977400.0 2020-10-09,138.44000244140625,139.25999450683594,137.89999389648438,138.6999969482422,3194000.0 2020-10-12,142.1300048828125,143.49000549316406,139.77999877929688,141.1199951171875,6167200.0 2020-10-13,143.5399932861328,144.0,141.91000366210938,142.22000122070312,4293200.0 2020-10-14,142.52000427246094,144.11000061035156,141.6300048828125,143.5500030517578,3641000.0 2020-10-15,141.42999267578125,141.97000122070312,140.6199951171875,141.16000366210938,3306800.0 2020-10-16,141.72999572753906,142.82000732421875,141.1300048828125,141.75,5076000.0 2020-10-19,139.67999267578125,142.52999877929688,139.25,141.33999633789062,3223200.0 2020-10-20,139.7100067138672,141.22000122070312,139.41000366210938,141.0,2750900.0 2020-10-21,139.60000610351562,140.47999572753906,139.10000610351562,139.67999267578125,2560100.0 2020-10-22,139.61000061035156,140.1999969482422,139.00999450683594,139.8000030517578,2909000.0 2020-10-23,139.55999755859375,140.52999877929688,139.0399932861328,140.22000122070312,2758400.0 2020-10-26,138.05999755859375,139.0800018310547,136.41000366210938,138.74000549316406,3431100.0 2020-10-27,139.1199951171875,139.88999938964844,138.3000030517578,138.57000732421875,3390800.0 2020-10-28,134.1699981689453,137.7100067138672,133.94000244140625,137.14999389648438,5196000.0 2020-10-29,133.99000549316406,135.6300048828125,132.25999450683594,133.75999450683594,3856500.0 2020-10-30,133.2899932861328,133.83999633789062,131.7100067138672,132.92999267578125,4303900.0 2020-11-02,135.14999389648438,136.22999572753906,133.77999877929688,135.61000061035156,3126400.0 2020-11-03,137.0399932861328,138.60000610351562,136.27999877929688,136.6199951171875,3293900.0 2020-11-04,137.86000061035156,141.6999969482422,137.66000366210938,139.0,4576300.0 2020-11-05,138.0500030517578,140.27000427246094,137.47000122070312,139.35000610351562,3667800.0 2020-11-06,138.3800048828125,139.77000427246094,137.3300018310547,138.55999755859375,2867000.0 2020-11-09,138.4499969482422,143.64999389648438,138.1699981689453,142.0,6111300.0 2020-11-10,141.72000122070312,142.44000244140625,136.19000244140625,136.99000549316406,5284500.0 2020-11-11,143.89999389648438,144.24000549316406,141.61000061035156,142.86000061035156,4389800.0 2020-11-12,143.83999633789062,144.74000549316406,142.75999450683594,144.25,2570100.0 2020-11-13,144.7100067138672,144.88999938964844,143.27000427246094,143.77000427246094,2580400.0 2020-11-16,145.75999450683594,146.25999450683594,144.69000244140625,145.0,3399000.0 2020-11-17,145.24000549316406,146.10000610351562,144.11000061035156,144.27000427246094,2924000.0 2020-11-18,143.3800048828125,146.57000732421875,143.3000030517578,145.49000549316406,4335200.0 2020-11-19,143.32000732421875,143.6999969482422,142.33999633789062,142.8800048828125,4263500.0 2020-11-20,143.4199981689453,144.63999938964844,143.0,143.64999389648438,3469100.0 2020-11-23,143.02000427246094,143.64999389648438,141.8800048828125,143.30999755859375,3443300.0 2020-11-24,144.02999877929688,144.36000061035156,142.82000732421875,143.19000244140625,4472300.0 2020-11-25,144.16000366210938,144.9199981689453,143.6999969482422,144.4499969482422,2278300.0 2020-11-27,144.60000610351562,145.27999877929688,144.17999267578125,144.6199951171875,1596000.0 2020-11-30,144.22999572753906,144.6300048828125,142.8800048828125,144.4600067138672,4906900.0 2020-12-01,146.07000732421875,146.6300048828125,144.5,145.02999877929688,3999200.0 2020-12-02,144.6199951171875,146.94000244140625,143.88999938964844,145.8800048828125,4432900.0 2020-12-03,144.4499969482422,144.9600067138672,143.02000427246094,143.02000427246094,4757900.0 2020-12-04,145.85000610351562,145.97999572753906,143.85000610351562,143.8699951171875,3592600.0 2020-12-07,145.3699951171875,146.55999755859375,144.6199951171875,145.67999267578125,4217300.0 2020-12-08,145.52000427246094,146.16000366210938,144.2899932861328,145.3300018310547,3623800.0 2020-12-09,145.69000244140625,146.10000610351562,144.27999877929688,145.55999755859375,3842000.0 2020-12-10,144.6699981689453,146.2899932861328,144.4199981689453,146.0399932861328,3985000.0 2020-12-11,144.97000122070312,145.10000610351562,143.41000366210938,143.6300048828125,2975500.0 2020-12-14,144.22999572753906,146.47000122070312,144.0500030517578,145.25,3952400.0 2020-12-15,144.77000427246094,145.27000427246094,143.88999938964844,144.55999755859375,3183300.0 2020-12-16,144.88999938964844,145.47000122070312,143.89999389648438,143.97999572753906,4915800.0 2020-12-17,145.7100067138672,146.1999969482422,145.17999267578125,145.25,3312500.0 2020-12-18,146.92999267578125,147.10000610351562,145.5,146.3300018310547,8980400.0 2020-12-21,145.39999389648438,145.66000366210938,143.47000122070312,145.0,3946900.0 2020-12-22,144.02000427246094,145.0,143.47999572753906,144.60000610351562,2653700.0 2020-12-23,144.41000366210938,145.60000610351562,144.07000732421875,144.49000549316406,2645100.0 2020-12-24,145.05999755859375,145.11000061035156,144.13999938964844,144.8300018310547,883300.0 2020-12-28,146.91000366210938,147.60000610351562,145.5399932861328,145.77999877929688,2493500.0 2020-12-29,147.4199981689453,148.77000427246094,146.83999633789062,147.67999267578125,3186700.0 2020-12-30,147.30999755859375,147.99000549316406,147.00999450683594,147.47000122070312,2224900.0 2020-12-31,148.3000030517578,148.4600067138672,146.63999938964844,147.47999572753906,2076800.0 2021-01-04,144.27000427246094,147.77999877929688,141.94000244140625,147.00999450683594,7486900.0 2021-01-05,144.6999969482422,145.17999267578125,142.89999389648438,144.07000732421875,4126000.0 2021-01-06,142.92999267578125,143.60000610351562,141.58999633789062,141.6699981689453,4843300.0 2021-01-07,142.47000122070312,143.14999389648438,141.14999389648438,142.80999755859375,4473200.0 2021-01-08,144.17999267578125,144.39999389648438,141.66000366210938,142.47000122070312,4312000.0 2021-01-11,142.08999633789062,144.30999755859375,141.69000244140625,144.02999877929688,3902700.0 2021-01-12,141.42999267578125,142.0,139.4499969482422,141.6300048828125,5150000.0 2021-01-13,142.58999633789062,143.24000549316406,141.0,141.1199951171875,4361600.0 2021-01-14,141.75999450683594,142.44000244140625,141.07000732421875,141.47999572753906,4724700.0 2021-01-15,141.38999938964844,142.60000610351562,140.52999877929688,141.4499969482422,4309100.0 2021-01-19,142.05999755859375,142.5800018310547,141.44000244140625,142.3800048828125,5158600.0 2021-01-20,141.3300018310547,141.77999877929688,139.9199981689453,141.0399932861328,5019300.0 2021-01-21,139.61000061035156,140.7899932861328,138.74000549316406,140.2899932861328,5684100.0 2021-01-22,138.58999633789062,139.5399932861328,138.22999572753906,139.5,4014900.0 2021-01-25,140.17999267578125,140.3300018310547,137.5800018310547,138.05999755859375,3829000.0 2021-01-26,141.8000030517578,142.08999633789062,139.75,141.30999755859375,4242500.0 2021-01-27,138.0399932861328,142.3300018310547,137.5500030517578,140.50999450683594,6659800.0 2021-01-28,139.19000244140625,140.7899932861328,137.75999450683594,138.8300018310547,5514000.0 2021-01-29,136.57000732421875,138.4600067138672,136.00999450683594,138.11000061035156,6778100.0 2021-02-01,136.97999572753906,137.9600067138672,135.89999389648438,136.97999572753906,4185700.0 2021-02-02,138.3800048828125,139.52999877929688,136.60000610351562,137.4499969482422,3581600.0 2021-02-03,138.02000427246094,138.9499969482422,137.07000732421875,137.75,3609600.0 2021-02-04,139.67999267578125,139.75999450683594,137.75,137.75,3860300.0 2021-02-05,140.9600067138672,142.1199951171875,139.72999572753906,140.49000549316406,4437900.0 2021-02-08,140.39999389648438,141.80999755859375,139.5,141.19000244140625,4112200.0 2021-02-09,139.60000610351562,141.14999389648438,139.49000549316406,141.1300048828125,3179300.0 2021-02-10,137.6999969482422,141.1199951171875,136.75999450683594,141.1199951171875,6966600.0 2021-02-11,134.97000122070312,138.2100067138672,134.33999633789062,137.85000610351562,7528000.0 2021-02-12,133.8699951171875,135.60000610351562,133.4499969482422,135.25999450683594,5659300.0 2021-02-16,134.3800048828125,134.80999755859375,133.39999389648438,134.55999755859375,5180100.0 2021-02-17,134.4600067138672,135.07000732421875,133.86000061035156,134.05999755859375,3353000.0 2021-02-18,135.3699951171875,135.6999969482422,133.91000366210938,134.07000732421875,3935200.0 2021-02-19,132.50999450683594,135.1199951171875,132.2899932861328,135.00999450683594,5414900.0 2021-02-22,131.99000549316406,132.60000610351562,130.75999450683594,132.0399932861328,5792900.0 2021-02-23,132.77999877929688,134.33999633789062,131.3000030517578,132.64999389648438,6264300.0 2021-02-24,132.08999633789062,132.2899932861328,131.1999969482422,131.85000610351562,4944000.0 2021-02-25,130.0,132.08999633789062,129.8000030517578,131.35000610351562,5702300.0 2021-02-26,129.19000244140625,130.8699951171875,128.57000732421875,130.57000732421875,8329000.0 2021-03-01,130.6199951171875,131.97000122070312,130.33999633789062,130.61000061035156,5287300.0 2021-03-02,131.07000732421875,132.02999877929688,130.3800048828125,130.5,5614000.0 2021-03-03,129.13999938964844,130.52999877929688,128.97999572753906,129.8000030517578,7505800.0 2021-03-04,128.8300018310547,131.75,128.32000732421875,129.25,9102800.0 2021-03-05,133.02999877929688,133.41000366210938,129.19000244140625,129.63999938964844,10186500.0 2021-03-08,132.1300048828125,134.17999267578125,131.99000549316406,133.22999572753906,8634900.0 2021-03-09,132.25,133.91000366210938,132.0,132.94000244140625,8930200.0 2021-03-10,133.5800018310547,134.47000122070312,130.5399932861328,132.52000427246094,7791700.0 2021-03-11,133.22000122070312,134.5800018310547,133.10000610351562,133.35000610351562,4458900.0 2021-03-12,133.0399932861328,133.7899932861328,132.63999938964844,133.1199951171875,5275100.0 2021-03-15,133.02999877929688,133.6300048828125,131.97000122070312,133.55999755859375,5389200.0 2021-03-16,134.00999450683594,134.5800018310547,132.75,133.0800018310547,5544700.0 2021-03-17,133.6199951171875,134.55999755859375,133.3800048828125,134.36000061035156,6199500.0 2021-03-18,132.52999877929688,133.0800018310547,131.41000366210938,132.36000061035156,6476700.0 2021-03-19,134.5,135.00999450683594,132.17999267578125,132.30999755859375,16114400.0 2021-03-22,137.8000030517578,138.1999969482422,135.08999633789062,135.6300048828125,7813400.0 2021-03-23,139.4600067138672,140.1699981689453,138.17999267578125,138.4499969482422,6978400.0 2021-03-24,138.80999755859375,140.11000061035156,138.77999877929688,139.00999450683594,5082300.0 2021-03-25,139.6300048828125,140.25,138.33999633789062,139.17999267578125,5827600.0 2021-03-26,142.6999969482422,143.0,139.1300048828125,139.6199951171875,6785600.0 2021-03-29,144.80999755859375,144.9600067138672,142.4199981689453,142.8699951171875,6105800.0 2021-03-30,142.5399932861328,144.75,142.1199951171875,143.67999267578125,4372700.0 2021-03-31,141.4499969482422,143.3300018310547,141.1699981689453,143.32000732421875,6257900.0 2021-04-01,141.27999877929688,142.3000030517578,140.11000061035156,141.19000244140625,4823400.0 2021-04-05,143.16000366210938,144.33999633789062,141.32000732421875,141.85000610351562,5980700.0 2021-04-06,143.6699981689453,144.1999969482422,142.55999755859375,143.0399932861328,4751900.0 2021-04-07,143.41000366210938,144.10000610351562,143.02000427246094,144.0,4849200.0 2021-04-08,142.5399932861328,144.16000366210938,142.0500030517578,143.67999267578125,6725100.0 2021-04-09,142.57000732421875,143.13999938964844,141.61000061035156,142.24000549316406,4950800.0 2021-04-12,143.02000427246094,143.47000122070312,142.0500030517578,142.1999969482422,4386700.0 2021-04-13,143.0500030517578,143.97000122070312,141.8699951171875,142.07000732421875,5283300.0 2021-04-14,142.11000061035156,142.72000122070312,141.24000549316406,142.57000732421875,4685300.0 2021-04-15,142.30999755859375,143.10000610351562,141.4199981689453,141.6699981689453,4777100.0 2021-04-16,144.16000366210938,144.32000732421875,142.4600067138672,143.4600067138672,6481400.0 2021-04-19,144.75,145.60000610351562,143.25999450683594,144.49000549316406,6621200.0 2021-04-20,145.7100067138672,146.64999389648438,143.92999267578125,144.1300048828125,4999700.0 2021-04-21,146.97999572753906,147.8000030517578,146.2100067138672,147.35000610351562,6316000.0 2021-04-22,146.07000732421875,146.64999389648438,145.3800048828125,146.24000549316406,4904400.0 2021-04-23,145.8300018310547,146.33999633789062,145.05999755859375,145.50999450683594,4354700.0 2021-04-26,143.36000061035156,145.77000427246094,142.97999572753906,145.5500030517578,5817700.0 2021-04-27,142.88999938964844,143.17999267578125,142.1300048828125,142.6199951171875,4693700.0 2021-04-28,141.8300018310547,143.69000244140625,141.72999572753906,143.49000549316406,4962700.0 2021-04-29,143.94000244140625,144.42999267578125,141.97000122070312,142.10000610351562,4699900.0 2021-04-30,144.16000366210938,144.24000549316406,142.5,143.32000732421875,5051100.0 2021-05-03,145.7899932861328,146.77999877929688,144.10000610351562,145.02999877929688,6109800.0 2021-05-04,143.9600067138672,146.77000427246094,143.49000549316406,145.97999572753906,6603800.0 2021-05-05,143.88999938964844,144.57000732421875,143.5,143.72000122070312,5305200.0 2021-05-06,145.55999755859375,145.9600067138672,144.00999450683594,144.47000122070312,4472200.0 2021-05-07,145.55999755859375,146.0,144.57000732421875,145.22999572753906,4181000.0 2021-05-10,146.72000122070312,147.99000549316406,146.11000061035156,146.49000549316406,5270600.0 2021-05-11,145.64999389648438,147.63999938964844,145.02000427246094,147.1699981689453,5266100.0 2021-05-12,144.22999572753906,145.74000549316406,143.85000610351562,144.8800048828125,5651700.0 2021-05-13,146.3699951171875,147.1199951171875,143.5800018310547,144.24000549316406,4849400.0 2021-05-14,146.58999633789062,147.89999389648438,146.4199981689453,147.1999969482422,4224700.0 2021-05-17,146.1699981689453,147.39999389648438,145.7100067138672,147.0,3747100.0 2021-05-18,145.50999450683594,146.9499969482422,145.32000732421875,146.63999938964844,4527300.0 2021-05-19,145.42999267578125,145.6300048828125,144.0800018310547,144.63999938964844,4432700.0 2021-05-20,147.22999572753906,147.72999572753906,145.11000061035156,145.25,3964600.0 2021-05-21,147.10000610351562,148.30999755859375,146.52000427246094,147.8699951171875,5194200.0 2021-05-24,147.85000610351562,148.35000610351562,147.00999450683594,147.63999938964844,3627800.0 2021-05-25,148.3000030517578,148.3699951171875,147.00999450683594,147.85000610351562,4649300.0 2021-05-26,148.3000030517578,148.6699981689453,147.67999267578125,147.91000366210938,4462600.0 2021-05-27,146.50999450683594,148.77000427246094,146.44000244140625,148.55999755859375,9203600.0 2021-05-28,147.94000244140625,148.5,147.24000549316406,147.41000366210938,4913700.0 2021-06-01,147.6300048828125,148.85000610351562,147.08999633789062,148.77999877929688,5530300.0 2021-06-02,148.22000122070312,148.52999877929688,147.22999572753906,148.1999969482422,4546900.0 2021-06-03,147.6699981689453,147.75999450683594,146.16000366210938,146.7100067138672,4651600.0 2021-06-04,147.83999633789062,148.58999633789062,147.47000122070312,148.0,4427400.0 2021-06-07,147.75,148.25,146.7100067138672,147.75999450683594,4724100.0 2021-06-08,146.3699951171875,147.8699951171875,145.9199981689453,147.6999969482422,5997200.0 2021-06-09,146.10000610351562,147.58999633789062,146.02000427246094,147.25,4008000.0 2021-06-10,147.60000610351562,148.00999450683594,146.1300048828125,146.30999755859375,4698200.0 2021-06-11,147.69000244140625,148.1199951171875,146.7899932861328,148.0500030517578,4364600.0 2021-06-14,148.57000732421875,148.6300048828125,146.7899932861328,147.47000122070312,3831900.0 2021-06-15,148.5800018310547,149.1699981689453,148.07000732421875,148.89999389648438,4256500.0 2021-06-16,147.10000610351562,149.27000427246094,146.75,148.86000061035156,5492100.0 2021-06-17,148.52000427246094,149.0,146.91000366210938,147.25,5316400.0 2021-06-18,145.4199981689453,147.97999572753906,145.22999572753906,147.97999572753906,10661700.0 2021-06-21,146.55999755859375,146.74000549316406,145.4499969482422,145.75,4904300.0 2021-06-22,146.77999877929688,147.5,146.2899932861328,146.72999572753906,3518000.0 2021-06-23,144.85000610351562,146.1300048828125,144.8300018310547,146.05999755859375,3901700.0 2021-06-24,145.6699981689453,145.94000244140625,144.61000061035156,144.86000061035156,3818900.0 2021-06-25,146.41000366210938,146.7899932861328,145.24000549316406,145.75999450683594,6387600.0 2021-06-28,147.0399932861328,147.58999633789062,146.6199951171875,146.75999450683594,4282800.0 2021-06-29,146.94000244140625,147.6999969482422,146.39999389648438,147.4499969482422,3197700.0 2021-06-30,148.1699981689453,148.30999755859375,147.1999969482422,147.42999267578125,4943700.0 2021-07-01,148.1999969482422,149.0800018310547,147.94000244140625,148.0800018310547,3997600.0 2021-07-02,148.91000366210938,149.77999877929688,148.55999755859375,148.89999389648438,3835500.0 2021-07-06,149.1300048828125,149.4199981689453,147.77000427246094,149.07000732421875,4313800.0 2021-07-07,149.7899932861328,150.6999969482422,149.0,149.2899932861328,4225000.0 2021-07-08,149.86000061035156,150.6699981689453,149.19000244140625,149.4199981689453,4216000.0 2021-07-09,149.47999572753906,150.30999755859375,149.1699981689453,149.41000366210938,4088600.0 2021-07-12,149.50999450683594,149.7899932861328,148.77999877929688,149.49000549316406,4873700.0 2021-07-13,152.9600067138672,153.91000366210938,150.75,151.14999389648438,8750800.0 2021-07-14,154.5399932861328,155.13999938964844,152.8000030517578,152.88999938964844,6390300.0 2021-07-15,155.25,155.36000061035156,153.25999450683594,154.07000732421875,4920600.0 2021-07-16,155.82000732421875,156.83999633789062,155.11000061035156,155.67999267578125,5852500.0 2021-07-19,155.8000030517578,157.5399932861328,154.75999450683594,155.99000549316406,5750200.0 2021-07-20,155.82000732421875,157.3300018310547,155.55999755859375,156.1999969482422,5213500.0 2021-07-21,155.24000549316406,156.1199951171875,154.57000732421875,155.3000030517578,4905900.0 2021-07-22,155.19000244140625,155.75999450683594,153.97000122070312,155.19000244140625,3333500.0 2021-07-23,157.17999267578125,157.7899932861328,155.24000549316406,155.55999755859375,3588400.0 2021-07-26,157.07000732421875,157.47000122070312,156.02999877929688,156.7899932861328,2999800.0 2021-07-27,157.94000244140625,158.66000366210938,157.02999877929688,157.30999755859375,4043900.0 2021-07-28,156.49000549316406,157.9600067138672,155.91000366210938,157.60000610351562,3556800.0 2021-07-29,156.80999755859375,157.42999267578125,156.1999969482422,157.22999572753906,3055600.0 2021-07-30,156.9499969482422,157.60000610351562,156.6199951171875,157.3699951171875,3757300.0 2021-08-02,156.32000732421875,157.11000061035156,155.50999450683594,157.0,3425900.0 2021-08-03,156.6699981689453,157.14999389648438,156.30999755859375,157.0,3359900.0 2021-08-04,154.0500030517578,156.66000366210938,153.8699951171875,156.19000244140625,4846300.0 2021-08-05,154.30999755859375,155.19000244140625,153.8699951171875,154.97999572753906,3733500.0 2021-08-06,154.3300018310547,154.75999450683594,153.63999938964844,153.77000427246094,3430900.0 2021-08-09,154.35000610351562,154.7899932861328,153.7100067138672,154.63999938964844,2636600.0 2021-08-10,154.42999267578125,155.30999755859375,153.80999755859375,154.30999755859375,2670200.0 2021-08-11,155.0399932861328,156.02000427246094,154.47000122070312,154.7100067138672,3058000.0 2021-08-12,155.07000732421875,155.3000030517578,154.60000610351562,155.22999572753906,1958700.0 2021-08-13,156.52000427246094,156.6699981689453,154.89999389648438,155.10000610351562,2113800.0 2021-08-16,158.0500030517578,158.1199951171875,156.72999572753906,156.92999267578125,3224000.0 2021-08-17,157.89999389648438,158.4499969482422,157.24000549316406,157.91000366210938,3736300.0 2021-08-18,156.27999877929688,158.1999969482422,156.1999969482422,157.67999267578125,3419200.0 2021-08-19,158.91000366210938,159.4199981689453,155.77999877929688,155.82000732421875,4745600.0 2021-08-20,158.35000610351562,159.6300048828125,158.25,158.92999267578125,3484100.0 2021-08-23,157.85000610351562,158.52000427246094,157.32000732421875,157.8300018310547,3102100.0 2021-08-24,155.88999938964844,157.75,155.67999267578125,157.75,3760800.0 2021-08-25,155.1999969482422,155.6699981689453,154.16000366210938,155.36000061035156,3346700.0 2021-08-26,154.6300048828125,155.6699981689453,154.08999633789062,155.50999450683594,3220700.0 2021-08-27,154.94000244140625,155.41000366210938,154.2100067138672,154.83999633789062,4166500.0 2021-08-30,156.0,156.1699981689453,155.00999450683594,155.17999267578125,2540300.0 2021-08-31,156.38999938964844,156.47000122070312,155.33999633789062,156.08999633789062,5291200.0 2021-09-01,157.91000366210938,158.19000244140625,156.50999450683594,156.83999633789062,4231400.0 2021-09-02,156.9499969482422,157.2899932861328,155.8699951171875,156.7899932861328,2862500.0 2021-09-03,157.08999633789062,157.4199981689453,155.89999389648438,156.1999969482422,2035100.0 2021-09-07,154.52999877929688,156.75999450683594,153.67999267578125,156.47999572753906,4609900.0 2021-09-08,156.72000122070312,156.75,154.3000030517578,154.66000366210938,3199100.0 2021-09-09,155.72999572753906,156.97000122070312,155.39999389648438,156.8800048828125,3560400.0 2021-09-10,155.4600067138672,156.25,155.00999450683594,155.97999572753906,3851500.0 2021-09-13,155.75999450683594,157.39999389648438,155.38999938964844,155.94000244140625,3367200.0 2021-09-14,155.14999389648438,156.6699981689453,154.82000732421875,156.3800048828125,2808600.0 2021-09-15,156.02000427246094,156.3800048828125,154.77999877929688,155.22000122070312,3702400.0 2021-09-16,155.55999755859375,156.1199951171875,153.80999755859375,155.38999938964844,4589900.0 2021-09-17,154.1300048828125,155.5,153.8300018310547,155.22999572753906,8127400.0 2021-09-20,153.61000061035156,154.9499969482422,152.4199981689453,153.89999389648438,5484600.0 2021-09-21,153.5399932861328,156.1199951171875,152.97000122070312,154.61000061035156,4479800.0 2021-09-22,154.00999450683594,155.08999633789062,153.4499969482422,154.6199951171875,3001000.0 2021-09-23,154.1300048828125,154.92999267578125,153.5399932861328,153.69000244140625,2712500.0 2021-09-24,154.1999969482422,154.6199951171875,153.5500030517578,153.75,2366100.0 2021-09-27,152.72000122070312,154.14999389648438,152.38999938964844,153.8000030517578,4482000.0 2021-09-28,151.0500030517578,152.5,150.10000610351562,152.3699951171875,5910900.0 2021-09-29,152.3000030517578,153.1699981689453,150.69000244140625,151.33999633789062,3326500.0 2021-09-30,150.41000366210938,153.42999267578125,150.3699951171875,153.22000122070312,4949200.0 2021-10-01,150.9499969482422,151.61000061035156,149.52000427246094,151.35000610351562,4274300.0 2021-10-04,150.1999969482422,153.0,149.47999572753906,150.8800048828125,5404900.0 2021-10-05,151.08999633789062,152.38999938964844,150.07000732421875,151.36000061035156,6103100.0 2021-10-06,154.9600067138672,155.16000366210938,149.9600067138672,150.83999633789062,5499200.0 2021-10-07,156.38999938964844,157.75,155.52000427246094,155.52000427246094,4605100.0 2021-10-08,156.02999877929688,156.7100067138672,155.49000549316406,156.57000732421875,4186000.0 2021-10-11,156.24000549316406,157.22999572753906,155.66000366210938,156.38999938964844,2738100.0 2021-10-12,156.92999267578125,157.85000610351562,156.2100067138672,156.22000122070312,3195400.0 2021-10-13,157.99000549316406,158.0500030517578,156.02000427246094,157.4600067138672,3599900.0 2021-10-14,159.25999450683594,159.49000549316406,158.61000061035156,158.6199951171875,3677100.0 2021-10-15,158.80999755859375,159.66000366210938,157.50999450683594,159.66000366210938,4313000.0 2021-10-18,158.08999633789062,158.6999969482422,156.8000030517578,158.1999969482422,3274200.0 2021-10-19,160.10000610351562,160.16000366210938,157.5399932861328,158.63999938964844,3125800.0 2021-10-20,161.30999755859375,161.8800048828125,159.67999267578125,160.5800018310547,3716500.0 2021-10-21,159.17999267578125,161.42999267578125,158.97999572753906,161.38999938964844,4164700.0 2021-10-22,159.97000122070312,160.47000122070312,159.47000122070312,159.5800018310547,3240300.0 2021-10-25,159.22000122070312,159.9499969482422,158.7899932861328,159.9499969482422,3281200.0 2021-10-26,161.1699981689453,161.39999389648438,159.10000610351562,159.1699981689453,3684700.0 2021-10-27,160.61000061035156,161.83999633789062,159.55999755859375,161.75,3751800.0 2021-10-28,161.6199951171875,161.72999572753906,160.47000122070312,160.85000610351562,3589600.0 2021-10-29,161.60000610351562,162.25999450683594,160.91000366210938,161.02999877929688,4558200.0 2021-11-01,161.25999450683594,161.5,160.17999267578125,161.1999969482422,3017100.0 2021-11-02,162.74000549316406,162.80999755859375,160.94000244140625,161.5500030517578,3464500.0 2021-11-03,164.3000030517578,164.38999938964844,162.14999389648438,162.14999389648438,3595000.0 2021-11-04,164.30999755859375,164.55999755859375,163.35000610351562,164.22000122070312,3310100.0 2021-11-05,166.0,166.42999267578125,164.52000427246094,165.5500030517578,3754300.0 2021-11-08,162.42999267578125,166.10000610351562,161.14999389648438,165.80999755859375,5766400.0 2021-11-09,163.50999450683594,163.86000061035156,162.0,162.30999755859375,3778600.0 2021-11-10,164.0399932861328,165.0,163.02999877929688,164.74000549316406,2683500.0 2021-11-11,162.69000244140625,163.97999572753906,162.5500030517578,163.97000122070312,2453000.0 2021-11-12,162.64999389648438,163.92999267578125,162.0800018310547,163.00999450683594,3540900.0 2021-11-15,163.8000030517578,163.8800048828125,162.49000549316406,162.50999450683594,3357100.0 2021-11-16,163.30999755859375,164.99000549316406,163.22999572753906,164.27000427246094,2899400.0 2021-11-17,163.3699951171875,163.6699981689453,162.0800018310547,162.6199951171875,3332200.0 2021-11-18,163.4199981689453,163.52000427246094,161.75,162.80999755859375,3498900.0 2021-11-19,163.80999755859375,165.02999877929688,163.44000244140625,164.5,5242200.0 2021-11-22,164.14999389648438,166.8000030517578,163.17999267578125,163.1999969482422,4157200.0 2021-11-23,165.25,165.72000122070312,163.30999755859375,163.55999755859375,3878000.0 2021-11-24,163.74000549316406,165.5,162.5800018310547,165.08999633789062,3309500.0 2021-11-26,161.13999938964844,163.66000366210938,160.88999938964844,162.7100067138672,3402900.0 2021-11-29,164.13999938964844,164.5800018310547,161.13999938964844,162.6699981689453,5305800.0 2021-11-30,159.77999877929688,164.0,158.38999938964844,163.8300018310547,7610000.0 2021-12-01,160.16000366210938,163.25,160.0500030517578,162.47000122070312,5385600.0 2021-12-02,160.6199951171875,161.69000244140625,159.8300018310547,160.1300048828125,4619800.0 2021-12-03,164.7100067138672,164.8800048828125,161.33999633789062,161.47000122070312,6465900.0 2021-12-06,166.4199981689453,167.2899932861328,165.7899932861328,166.0500030517578,5403100.0 2021-12-07,166.22999572753906,166.9600067138672,165.66000366210938,166.4199981689453,5460100.0 2021-12-08,166.52000427246094,166.69000244140625,164.02999877929688,166.13999938964844,3891900.0 2021-12-09,166.30999755859375,166.8800048828125,164.85000610351562,165.9199981689453,3644500.0 2021-12-10,168.97000122070312,169.1199951171875,166.89999389648438,167.5399932861328,5025700.0 2021-12-13,169.80999755859375,171.25999450683594,168.0500030517578,168.92999267578125,5411800.0 2021-12-14,169.38999938964844,170.38999938964844,168.3000030517578,169.35000610351562,4985000.0 2021-12-15,171.57000732421875,171.77999877929688,169.4600067138672,169.77000427246094,5507800.0 2021-12-16,171.82000732421875,173.55999755859375,171.02000427246094,171.57000732421875,6909900.0 2021-12-17,168.3000030517578,172.3800048828125,168.0500030517578,171.11000061035156,10159600.0 2021-12-20,169.4199981689453,169.5,166.75,167.16000366210938,5263600.0 2021-12-21,168.9199981689453,169.60000610351562,167.77999877929688,169.22999572753906,3401400.0 2021-12-22,169.97000122070312,169.99000549316406,168.27000427246094,168.9600067138672,4362900.0 2021-12-23,169.77999877929688,170.6300048828125,169.25,169.97999572753906,3241700.0 2021-12-27,171.47000122070312,171.55999755859375,169.77000427246094,169.99000549316406,2868800.0 2021-12-28,172.36000061035156,172.7899932861328,171.1999969482422,171.4600067138672,2332100.0 2021-12-29,172.97000122070312,173.4600067138672,171.92999267578125,172.7899932861328,2299500.0 2021-12-30,172.6699981689453,173.6199951171875,172.22999572753906,173.5399932861328,1988900.0 2021-12-31,173.7100067138672,174.02000427246094,172.11000061035156,172.4600067138672,2914900.0 2022-01-03,172.97999572753906,173.19000244140625,170.57000732421875,172.1999969482422,5488900.0 2022-01-04,173.22999572753906,174.4499969482422,172.1999969482422,172.66000366210938,4717600.0 2022-01-05,173.82000732421875,175.36000061035156,173.22999572753906,173.36000061035156,6564600.0 2022-01-06,173.86000061035156,175.60000610351562,173.22999572753906,173.91000366210938,4288700.0 2022-01-07,174.0800018310547,174.69000244140625,172.61000061035156,174.08999633789062,4916000.0 2022-01-10,174.1699981689453,175.83999633789062,173.6199951171875,174.44000244140625,5055900.0 2022-01-11,174.08999633789062,174.22999572753906,171.6199951171875,173.67999267578125,6452300.0 2022-01-12,173.89999389648438,174.3300018310547,172.9499969482422,173.89999389648438,5268000.0 2022-01-13,174.17999267578125,174.69000244140625,173.24000549316406,173.7100067138672,4310300.0 2022-01-14,175.63999938964844,175.94000244140625,173.39999389648438,174.57000732421875,4474500.0 2022-01-18,173.9600067138672,174.75999450683594,173.14999389648438,173.6199951171875,5789500.0 2022-01-19,175.2100067138672,175.9600067138672,173.57000732421875,173.9600067138672,6424500.0 2022-01-20,173.94000244140625,176.8800048828125,173.83999633789062,175.41000366210938,6284200.0 2022-01-21,174.22000122070312,177.24000549316406,174.11000061035156,175.3300018310547,6753200.0 2022-01-24,173.3300018310547,176.5,168.9600067138672,175.49000549316406,9263900.0 2022-01-25,171.33999633789062,172.47999572753906,169.74000549316406,172.0800018310547,6536900.0 2022-01-26,169.52999877929688,171.80999755859375,166.4499969482422,169.36000061035156,6841800.0 2022-01-27,169.3699951171875,173.27999877929688,168.77999877929688,170.77999877929688,6543500.0 2022-01-28,172.6699981689453,172.72999572753906,167.2100067138672,168.50999450683594,5796000.0 2022-01-31,173.52000427246094,174.11000061035156,170.58999633789062,170.77000427246094,5908000.0 2022-02-01,172.33999633789062,173.42999267578125,169.55999755859375,173.14999389648438,5952700.0 2022-02-02,175.47000122070312,175.63999938964844,172.57000732421875,172.75999450683594,5767000.0 2022-02-03,175.3699951171875,176.66000366210938,173.8300018310547,175.27000427246094,4632700.0 2022-02-04,172.49000549316406,174.88999938964844,171.19000244140625,173.10000610351562,4592400.0 2022-02-07,171.80999755859375,172.99000549316406,171.2100067138672,172.74000549316406,4813300.0 2022-02-08,172.02000427246094,172.63999938964844,170.30999755859375,172.6300048828125,3957700.0 2022-02-09,171.94000244140625,172.77999877929688,171.00999450683594,172.5,6780200.0 2022-02-10,168.3699951171875,171.4499969482422,167.3000030517578,168.66000366210938,7899800.0 2022-02-11,168.5800018310547,170.30999755859375,167.69000244140625,168.05999755859375,7299600.0 2022-02-14,166.6999969482422,169.67999267578125,165.10000610351562,169.4199981689453,6822500.0 2022-02-15,165.9600067138672,168.25,165.25999450683594,167.22000122070312,4943800.0 2022-02-16,166.3000030517578,167.1999969482422,164.5399932861328,165.6300048828125,4161700.0 2022-02-17,166.75,167.9499969482422,165.0,166.00999450683594,5156800.0 2022-02-18,167.7100067138672,168.24000549316406,166.22000122070312,167.11000061035156,5181600.0 2022-02-22,168.35000610351562,168.94000244140625,166.22999572753906,168.57000732421875,7733900.0 2022-02-23,166.69000244140625,169.1199951171875,166.52000427246094,169.1199951171875,5812800.0 2022-02-24,163.7899932861328,166.33999633789062,160.2899932861328,165.7100067138672,8888800.0 2022-02-25,168.3800048828125,168.4600067138672,164.25999450683594,164.4199981689453,6535600.0 2022-02-28,163.74000549316406,165.2100067138672,161.41000366210938,164.0399932861328,7677000.0 2022-03-01,162.27000427246094,164.39999389648438,161.3000030517578,163.07000732421875,5107900.0 2022-03-02,164.52000427246094,165.82000732421875,162.49000549316406,162.97999572753906,5452100.0 2022-03-03,163.27000427246094,165.19000244140625,162.8000030517578,163.97000122070312,5352200.0 2022-03-04,165.75,166.5,160.9199981689453,162.0,6340300.0 2022-03-07,162.4499969482422,165.14999389648438,162.1300048828125,164.07000732421875,6319500.0 2022-03-08,157.8699951171875,163.97000122070312,157.69000244140625,162.3800048828125,6163700.0 2022-03-09,157.39999389648438,160.05999755859375,156.39999389648438,159.80999755859375,5764900.0 2022-03-10,154.50999450683594,156.25,153.3699951171875,155.7899932861328,6103700.0 2022-03-11,153.72999572753906,156.88999938964844,153.47999572753906,155.4499969482422,4762600.0 2022-03-14,155.88999938964844,157.8000030517578,154.5,155.14999389648438,6075600.0 2022-03-15,159.0,159.5,156.8300018310547,157.32000732421875,6203400.0 2022-03-16,159.6999969482422,159.99000549316406,157.0399932861328,158.41000366210938,6299000.0 2022-03-17,160.94000244140625,161.6300048828125,159.3000030517578,159.8300018310547,3587600.0 2022-03-18,162.7899932861328,162.92999267578125,160.05999755859375,161.3800048828125,12123000.0 2022-03-21,162.55999755859375,163.80999755859375,161.07000732421875,162.27000427246094,5122600.0 2022-03-22,164.33999633789062,164.77000427246094,162.22999572753906,162.83999633789062,5779200.0 2022-03-23,163.47999572753906,165.27999877929688,162.6300048828125,164.25,4533700.0 2022-03-24,164.47000122070312,164.72999572753906,163.27000427246094,164.05999755859375,3160300.0 2022-03-25,165.24000549316406,165.89999389648438,164.42999267578125,164.42999267578125,4146800.0 2022-03-28,165.72999572753906,165.77000427246094,163.7100067138672,165.10000610351562,4308000.0 2022-03-29,168.19000244140625,168.5800018310547,166.3699951171875,167.2899932861328,4440400.0 2022-03-30,167.9600067138672,168.24000549316406,166.1199951171875,168.10000610351562,3871500.0 2022-03-31,167.3800048828125,169.3000030517578,167.27000427246094,168.3699951171875,6076200.0 2022-04-01,169.75999450683594,169.92999267578125,167.3699951171875,167.88999938964844,3239600.0 2022-04-04,169.32000732421875,169.38999938964844,167.4499969482422,169.11000061035156,3759900.0 2022-04-05,169.5,171.3800048828125,168.32000732421875,168.32000732421875,4480700.0 2022-04-06,172.38999938964844,172.6999969482422,169.49000549316406,169.9199981689453,4294800.0 2022-04-07,172.5500030517578,173.27999877929688,170.77999877929688,172.02999877929688,5041600.0 2022-04-08,173.1300048828125,173.69000244140625,171.58999633789062,172.99000549316406,3883100.0 2022-04-11,172.60000610351562,174.97000122070312,172.32000732421875,173.61000061035156,3825100.0 2022-04-12,173.3000030517578,174.64999389648438,172.6300048828125,173.77999877929688,3924300.0 2022-04-13,173.0,173.82000732421875,171.72999572753906,173.5800018310547,4394000.0 2022-04-14,171.89999389648438,174.25999450683594,171.75999450683594,173.47999572753906,4834300.0 2022-04-18,170.4199981689453,172.30999755859375,169.9600067138672,171.22000122070312,3086000.0 2022-04-19,172.89999389648438,173.1699981689453,169.83999633789062,169.83999633789062,3642000.0 2022-04-20,175.47000122070312,175.97000122070312,173.72000122070312,173.72000122070312,4197600.0 2022-04-21,174.83999633789062,177.24000549316406,174.64999389648438,175.75999450683594,3701300.0 2022-04-22,172.14999389648438,175.27000427246094,171.94000244140625,174.99000549316406,5864000.0 2022-04-25,173.74000549316406,173.9199981689453,171.0,173.2100067138672,7369900.0 2022-04-26,173.3000030517578,175.35000610351562,172.72999572753906,173.97000122070312,7386600.0 2022-04-27,174.85000610351562,176.69000244140625,173.19000244140625,173.4199981689453,5180300.0 2022-04-28,177.5,177.6199951171875,173.82000732421875,174.52999877929688,5235800.0 2022-04-29,171.7100067138672,177.41000366210938,171.41000366210938,177.41000366210938,6505600.0 2022-05-02,167.75999450683594,173.4600067138672,165.27000427246094,173.0,7692100.0 2022-05-03,167.99000549316406,169.30999755859375,166.5800018310547,169.13999938964844,5564900.0 2022-05-04,173.86000061035156,174.1199951171875,167.61000061035156,167.61000061035156,6231500.0 2022-05-05,170.38999938964844,173.32000732421875,169.0800018310547,173.10000610351562,6534300.0 2022-05-06,170.41000366210938,170.8000030517578,168.72000122070312,169.24000549316406,5824600.0 2022-05-09,171.6999969482422,172.88999938964844,168.75999450683594,169.66000366210938,7269100.0 2022-05-10,171.49000549316406,174.5399932861328,170.75,173.1199951171875,5936700.0 2022-05-11,170.66000366210938,172.41000366210938,169.9199981689453,170.82000732421875,5376900.0 2022-05-12,170.39999389648438,171.99000549316406,168.16000366210938,171.25,6473500.0 2022-05-13,173.72000122070312,174.16000366210938,169.4600067138672,170.6999969482422,4714600.0 2022-05-16,175.47000122070312,176.3000030517578,173.4199981689453,173.7100067138672,5317200.0 2022-05-17,174.4600067138672,175.67999267578125,172.5800018310547,175.30999755859375,5012200.0 2022-05-18,163.64999389648438,173.8699951171875,162.9199981689453,173.69000244140625,8875400.0 2022-05-19,161.1999969482422,162.77999877929688,159.6699981689453,162.5,6423800.0 2022-05-20,162.2100067138672,163.05999755859375,159.6199951171875,162.24000549316406,5768800.0 2022-05-23,165.60000610351562,166.9499969482422,163.57000732421875,164.2100067138672,4657800.0 2022-05-24,167.82000732421875,168.25999450683594,165.16000366210938,166.02000427246094,6327600.0 2022-05-25,168.97000122070312,169.49000549316406,166.9600067138672,167.85000610351562,5781000.0 2022-05-26,170.11000061035156,171.08999633789062,168.9600067138672,168.9600067138672,5193800.0 2022-05-27,171.77000427246094,171.80999755859375,170.1999969482422,171.25999450683594,6713500.0 2022-05-31,167.75,170.97999572753906,165.3699951171875,170.97999572753906,13610000.0 2022-06-01,166.49000549316406,168.3800048828125,163.82000732421875,168.17999267578125,5613900.0 2022-06-02,166.67999267578125,166.75,162.64999389648438,165.6199951171875,4677300.0 2022-06-03,164.85000610351562,166.58999633789062,164.36000061035156,165.86000061035156,4222000.0 2022-06-06,165.5399932861328,167.6199951171875,164.72999572753906,166.4600067138672,3447800.0 2022-06-07,166.55999755859375,166.86000061035156,164.22000122070312,165.67999267578125,4168300.0 2022-06-08,165.72999572753906,166.80999755859375,165.11000061035156,165.74000549316406,2646800.0 2022-06-09,162.77999877929688,166.92999267578125,162.6699981689453,165.19000244140625,3522900.0 2022-06-10,162.52000427246094,163.9199981689453,159.4499969482422,160.97000122070312,5203300.0 2022-06-13,159.74000549316406,162.8699951171875,159.05999755859375,160.52999877929688,6300700.0 2022-06-14,156.1199951171875,160.0500030517578,154.86000061035156,160.0,6159200.0 2022-06-15,157.7899932861328,159.83999633789062,155.92999267578125,157.9199981689453,5940100.0 2022-06-16,157.02999877929688,158.4600067138672,155.11000061035156,156.6300048828125,7207900.0 2022-06-17,157.05999755859375,158.99000549316406,156.1699981689453,157.02999877929688,9881800.0 2022-06-21,160.7100067138672,160.9600067138672,157.35000610351562,158.1699981689453,4449600.0 2022-06-22,162.02999877929688,162.99000549316406,159.55999755859375,160.3300018310547,4706500.0 2022-06-23,164.10000610351562,165.13999938964844,163.14999389648438,163.77999877929688,5810700.0 2022-06-24,166.1300048828125,166.19000244140625,163.94000244140625,165.63999938964844,5951500.0 2022-06-27,166.35000610351562,167.1300048828125,165.33999633789062,165.8699951171875,4595800.0 2022-06-28,164.00999450683594,168.4499969482422,163.85000610351562,167.14999389648438,4372900.0 2022-06-29,166.72999572753906,167.55999755859375,165.35000610351562,166.05999755859375,3653600.0 2022-06-30,166.66000366210938,167.5800018310547,165.6300048828125,167.1300048828125,6295100.0 2022-07-01,169.38999938964844,169.52000427246094,165.75999450683594,166.74000549316406,3918700.0 2022-07-05,169.00999450683594,169.38999938964844,165.3300018310547,168.6300048828125,4971600.0 2022-07-06,170.6999969482422,171.9499969482422,169.47999572753906,170.0,4209100.0 2022-07-07,170.36000061035156,171.0399932861328,169.3800048828125,169.52000427246094,5150200.0 2022-07-08,171.8800048828125,172.6999969482422,170.5500030517578,170.57000732421875,3482900.0 2022-07-11,170.47000122070312,172.8000030517578,170.02000427246094,171.41000366210938,4921300.0 2022-07-12,169.5,173.32000732421875,168.8699951171875,173.0,5201600.0 2022-07-13,170.10000610351562,171.44000244140625,167.97999572753906,168.5399932861328,4533100.0 2022-07-14,170.97999572753906,171.16000366210938,167.6999969482422,168.2899932861328,4218300.0 2022-07-15,171.1199951171875,172.9199981689453,170.02000427246094,171.33999633789062,4659100.0 2022-07-18,168.25999450683594,171.24000549316406,167.85000610351562,171.14999389648438,3479700.0 2022-07-19,170.05999755859375,170.75,168.6300048828125,170.25,4201600.0 2022-07-20,168.25999450683594,170.57000732421875,167.4600067138672,170.0500030517578,3460700.0 2022-07-21,168.50999450683594,169.41000366210938,167.55999755859375,167.99000549316406,3088300.0 2022-07-22,169.61000061035156,170.57000732421875,168.49000549316406,169.13999938964844,3757800.0 2022-07-25,169.85000610351562,170.86000061035156,169.0399932861328,170.30999755859375,3357200.0 2022-07-26,171.8300018310547,171.99000549316406,169.24000549316406,170.57000732421875,3732100.0 2022-07-27,171.58999633789062,171.9499969482422,169.05999755859375,170.49000549316406,4479000.0 2022-07-28,174.83999633789062,175.1199951171875,171.19000244140625,171.8699951171875,3134200.0 2022-07-29,174.9600067138672,175.47999572753906,173.38999938964844,173.66000366210938,4215500.0 2022-08-01,176.9499969482422,177.69000244140625,174.5500030517578,174.5500030517578,4034600.0 2022-08-02,175.49000549316406,177.14999389648438,175.22000122070312,176.94000244140625,3781100.0 2022-08-03,176.8300018310547,177.05999755859375,174.24000549316406,175.0800018310547,4401300.0 2022-08-04,175.8699951171875,176.74000549316406,174.5800018310547,176.4199981689453,3822500.0 2022-08-05,174.5500030517578,174.6999969482422,172.39999389648438,174.38999938964844,3295600.0 2022-08-08,173.85000610351562,175.97000122070312,173.32000732421875,175.7899932861328,2846100.0 2022-08-09,174.5,175.22999572753906,173.9600067138672,174.7899932861328,3228800.0 2022-08-10,175.94000244140625,176.42999267578125,174.72000122070312,175.80999755859375,4041100.0 2022-08-11,175.0399932861328,177.1199951171875,174.6699981689453,176.36000061035156,2743800.0 2022-08-12,177.3300018310547,177.3800048828125,175.3800048828125,175.92999267578125,3756200.0 2022-08-15,179.27999877929688,179.36000061035156,176.8000030517578,177.77000427246094,3043100.0 2022-08-16,180.32000732421875,180.6999969482422,178.63999938964844,179.77999877929688,3395700.0 2022-08-17,180.22000122070312,181.07000732421875,179.72000122070312,180.10000610351562,2666200.0 2022-08-18,180.39999389648438,180.92999267578125,179.94000244140625,180.82000732421875,3010600.0 2022-08-19,180.1699981689453,181.00999450683594,179.32000732421875,179.75999450683594,3704000.0 2022-08-22,178.4499969482422,180.47000122070312,178.02000427246094,180.13999938964844,3385000.0 2022-08-23,178.3699951171875,178.86000061035156,177.2899932861328,177.82000732421875,2575000.0 2022-08-24,179.25999450683594,179.5,178.11000061035156,178.3699951171875,3340600.0 2022-08-25,179.27000427246094,179.35000610351562,177.38999938964844,179.02999877929688,3401800.0 2022-08-26,175.0399932861328,179.97999572753906,174.6699981689453,179.9600067138672,5246600.0 2022-08-29,174.49000549316406,175.2899932861328,173.2100067138672,174.5500030517578,4184500.0 2022-08-30,172.99000549316406,174.69000244140625,172.3300018310547,174.33999633789062,4026300.0 2022-08-31,172.27000427246094,174.41000366210938,172.1999969482422,173.80999755859375,5597900.0 2022-09-01,172.85000610351562,172.97999572753906,170.24000549316406,170.9199981689453,4846100.0 2022-09-02,170.66000366210938,174.97000122070312,169.88999938964844,173.72000122070312,5801500.0 2022-09-06,169.50999450683594,172.58999633789062,169.1300048828125,170.97999572753906,4900100.0 2022-09-07,173.25,173.77999877929688,169.92999267578125,170.6199951171875,6074600.0 2022-09-08,172.6699981689453,173.42999267578125,170.55999755859375,172.77999877929688,3888100.0 2022-09-09,173.22000122070312,174.5500030517578,171.6699981689453,172.64999389648438,3662000.0 2022-09-12,173.89999389648438,174.44000244140625,172.75,173.22000122070312,5953300.0 2022-09-13,167.41000366210938,172.8300018310547,166.9499969482422,172.5,6926200.0 2022-09-14,168.67999267578125,169.19000244140625,167.57000732421875,168.1199951171875,5156900.0 2022-09-15,165.8800048828125,168.55999755859375,165.33999633789062,168.52999877929688,5461000.0 2022-09-16,166.97000122070312,167.1699981689453,165.25,166.36000061035156,12012600.0 2022-09-19,168.72999572753906,168.80999755859375,166.5,167.05999755859375,3720900.0 2022-09-20,168.9199981689453,169.14999389648438,166.86000061035156,167.5800018310547,3872000.0 2022-09-21,168.44000244140625,172.02999877929688,168.33999633789062,169.8800048828125,5134500.0 2022-09-22,168.60000610351562,169.88999938964844,168.0500030517578,168.39999389648438,4290600.0 2022-09-23,168.52000427246094,168.75,166.52999877929688,168.38999938964844,4565100.0 2022-09-26,168.4499969482422,170.00999450683594,167.52999877929688,168.3300018310547,5326400.0 2022-09-27,166.00999450683594,170.0,165.24000549316406,168.24000549316406,5400700.0 2022-09-28,168.6699981689453,169.6199951171875,165.24000549316406,166.91000366210938,5480900.0 2022-09-29,166.61000061035156,169.13999938964844,165.0,168.8000030517578,5167700.0 2022-09-30,163.25999450683594,168.24000549316406,163.00999450683594,167.69000244140625,5971900.0 2022-10-03,165.25,165.69000244140625,163.02000427246094,163.52000427246094,5093400.0 2022-10-04,167.11000061035156,168.72999572753906,165.5500030517578,167.38999938964844,4596800.0 2022-10-05,166.0,167.08999633789062,163.72999572753906,166.97000122070312,3538600.0 2022-10-06,162.8000030517578,166.02000427246094,162.5,165.7899932861328,4623400.0 2022-10-07,161.61000061035156,163.00999450683594,160.97999572753906,162.3000030517578,4779200.0 2022-10-10,161.82000732421875,163.0399932861328,161.19000244140625,161.99000549316406,4839200.0 2022-10-11,162.58999633789062,164.27000427246094,161.55999755859375,162.24000549316406,5222600.0 2022-10-12,169.38999938964844,170.6999969482422,166.60000610351562,168.72999572753906,9795300.0 2022-10-13,174.61000061035156,175.0399932861328,166.82000732421875,167.10000610351562,8412700.0 2022-10-14,170.19000244140625,176.25999450683594,169.99000549316406,175.97999572753906,5937900.0 2022-10-17,172.72999572753906,173.58999633789062,171.07000732421875,172.27000427246094,6401800.0 2022-10-18,175.05999755859375,176.91000366210938,173.41000366210938,174.82000732421875,4547400.0 2022-10-19,173.36000061035156,175.83999633789062,172.3300018310547,174.82000732421875,5200200.0 2022-10-20,171.4600067138672,174.36000061035156,171.11000061035156,174.1999969482422,4314000.0 2022-10-21,173.05999755859375,173.69000244140625,170.5800018310547,171.1999969482422,5071500.0 2022-10-24,177.67999267578125,177.97999572753906,174.6699981689453,174.80999755859375,5316500.0 2022-10-25,178.27000427246094,178.8699951171875,176.61000061035156,178.1199951171875,5220000.0 2022-10-26,179.07000732421875,180.89999389648438,178.32000732421875,179.25999450683594,5136000.0 2022-10-27,178.8800048828125,180.92999267578125,178.57000732421875,180.3699951171875,5424100.0 2022-10-28,182.22999572753906,182.92999267578125,179.47999572753906,179.6999969482422,6715300.0 2022-10-31,181.5800018310547,182.97999572753906,180.5399932861328,181.17999267578125,4877200.0 2022-11-01,180.75999450683594,182.80999755859375,179.88999938964844,180.94000244140625,4084500.0 2022-11-02,178.24000549316406,183.5800018310547,178.1699981689453,180.77999877929688,4970600.0 2022-11-03,177.77999877929688,178.89999389648438,176.52999877929688,176.77999877929688,3753800.0 2022-11-04,178.77999877929688,179.7899932861328,176.52999877929688,177.9199981689453,3922400.0 2022-11-07,180.2100067138672,180.6199951171875,178.8300018310547,179.52000427246094,3246100.0 2022-11-08,180.7100067138672,182.11000061035156,178.8000030517578,180.44000244140625,3724700.0 2022-11-09,178.5500030517578,181.07000732421875,178.39999389648438,179.9499969482422,4723600.0 2022-11-10,181.6999969482422,182.9199981689453,178.55999755859375,182.64999389648438,6704100.0 2022-11-11,178.0500030517578,181.69000244140625,175.44000244140625,181.1300048828125,7390500.0 2022-11-14,176.72999572753906,179.17999267578125,176.5,178.6699981689453,5633000.0 2022-11-15,177.19000244140625,178.6999969482422,175.4199981689453,178.0399932861328,5153600.0 2022-11-16,178.3300018310547,179.6300048828125,177.72000122070312,178.3000030517578,4701100.0 2022-11-17,180.02999877929688,180.16000366210938,177.42999267578125,177.49000549316406,3920300.0 2022-11-18,181.3300018310547,181.83999633789062,180.02000427246094,180.2100067138672,4498100.0 2022-11-21,184.82000732421875,185.1300048828125,182.08999633789062,182.27000427246094,4397600.0 2022-11-22,184.83999633789062,186.6199951171875,184.3699951171875,185.80999755859375,4109600.0 2022-11-23,185.0800018310547,186.0800018310547,184.5,185.0,2511000.0 2022-11-25,184.11000061035156,185.0,183.94000244140625,184.5800018310547,1837000.0 2022-11-28,183.88999938964844,185.49000549316406,183.50999450683594,184.39999389648438,6411400.0 2022-11-29,182.58999633789062,183.4199981689453,181.02000427246094,183.3000030517578,4375400.0 2022-11-30,185.50999450683594,185.6999969482422,180.24000549316406,181.89999389648438,7915600.0 2022-12-01,185.89999389648438,186.3300018310547,184.16000366210938,185.47999572753906,4683300.0 2022-12-02,185.69000244140625,186.30999755859375,183.83999633789062,184.0,3547700.0 2022-12-05,183.1199951171875,183.94000244140625,182.32000732421875,183.42999267578125,4083200.0 2022-12-06,181.6300048828125,184.2899932861328,180.6999969482422,183.75,5835100.0 2022-12-07,182.17999267578125,182.4499969482422,180.69000244140625,181.80999755859375,4241700.0 2022-12-08,183.77999877929688,183.97999572753906,181.25999450683594,181.80999755859375,3800800.0 2022-12-09,183.10000610351562,184.2100067138672,183.0500030517578,184.2100067138672,3116100.0 2022-12-12,183.97000122070312,184.17999267578125,182.36000061035156,184.17999267578125,4691400.0 2022-12-13,183.8699951171875,186.83999633789062,182.94000244140625,186.47999572753906,5634900.0 2022-12-14,183.36000061035156,185.8800048828125,182.1300048828125,184.07000732421875,5392500.0 2022-12-15,180.25,182.7100067138672,178.38999938964844,181.97999572753906,6127800.0 2022-12-16,180.33999633789062,181.19000244140625,178.47999572753906,180.0800018310547,15708100.0 2022-12-19,181.33999633789062,183.47000122070312,180.35000610351562,180.86000061035156,4447800.0 2022-12-20,181.22999572753906,182.25,180.63999938964844,181.82000732421875,3249000.0 2022-12-21,182.5,183.67999267578125,181.39999389648438,181.5500030517578,4236900.0 2022-12-22,181.08999633789062,182.0500030517578,178.9199981689453,181.86000061035156,4304700.0 2022-12-23,182.25999450683594,182.5500030517578,180.4499969482422,180.91000366210938,2197800.0 2022-12-27,183.07000732421875,183.61000061035156,182.27000427246094,183.27999877929688,3045000.0 2022-12-28,181.75,184.5399932861328,181.63999938964844,184.10000610351562,2694300.0 2022-12-29,181.97999572753906,182.86000061035156,181.88999938964844,181.9199981689453,2549200.0 2022-12-30,180.66000366210938,181.9600067138672,179.2899932861328,181.3800048828125,3136200.0 2023-01-03,179.41000366210938,180.75,176.57000732421875,180.58999633789062,5137400.0 2023-01-04,178.97000122070312,180.5399932861328,177.5500030517578,179.41000366210938,4771300.0 2023-01-05,177.10000610351562,178.77000427246094,176.86000061035156,177.9600067138672,3647100.0 2023-01-06,181.10000610351562,181.8300018310547,178.8000030517578,178.80999755859375,3713200.0 2023-01-09,179.3300018310547,182.77000427246094,178.80999755859375,180.44000244140625,3319200.0 2023-01-10,177.85000610351562,179.52999877929688,177.08999633789062,178.7899932861328,3817300.0 2023-01-11,178.0500030517578,179.7100067138672,175.67999267578125,179.38999938964844,4369900.0 2023-01-12,175.77999877929688,178.3699951171875,175.32000732421875,177.66000366210938,4246600.0 2023-01-13,175.24000549316406,175.72999572753906,174.1699981689453,175.39999389648438,4720400.0 2023-01-17,176.05999755859375,177.5500030517578,175.49000549316406,176.14999389648438,5032600.0 2023-01-18,171.6199951171875,175.74000549316406,171.3300018310547,175.24000549316406,5032600.0 2023-01-19,169.6300048828125,172.1699981689453,169.47999572753906,171.27999877929688,4720400.0 2023-01-20,169.8800048828125,169.88999938964844,167.4600067138672,168.9499969482422,5779100.0 2023-01-23,169.1199951171875,170.75999450683594,168.72000122070312,170.00999450683594,5440400.0 2023-01-24,170.69000244140625,170.8699951171875,168.4499969482422,169.61000061035156,4125600.0 2023-01-25,171.92999267578125,171.97999572753906,169.33999633789062,170.33999633789062,3852800.0 2023-01-26,170.22000122070312,171.6699981689453,170.0399932861328,171.63999938964844,4558400.0 2023-01-27,169.6199951171875,170.22999572753906,168.5800018310547,169.77000427246094,5451400.0 2023-01-30,169.47999572753906,171.4600067138672,169.13999938964844,169.77999877929688,5191500.0 2023-01-31,171.02000427246094,171.07000732421875,169.32000732421875,170.1999969482422,4665500.0 2023-02-01,171.55999755859375,172.32000732421875,169.50999450683594,170.8800048828125,4147700.0 2023-02-02,169.97000122070312,170.55999755859375,168.50999450683594,169.4600067138672,5653800.0 2023-02-03,169.1199951171875,171.2899932861328,167.0500030517578,170.9600067138672,5308200.0 2023-02-06,171.82000732421875,172.3800048828125,169.58999633789062,169.74000549316406,5640000.0 2023-02-07,171.55999755859375,172.02999877929688,169.25999450683594,170.2899932861328,6044700.0 2023-02-08,171.16000366210938,171.3300018310547,170.24000549316406,171.0,5687300.0 2023-02-09,172.77999877929688,176.49000549316406,172.0399932861328,175.32000732421875,9619400.0 2023-02-10,176.1999969482422,176.58999633789062,172.64999389648438,173.1199951171875,6176000.0 2023-02-13,177.77000427246094,178.22999572753906,176.0399932861328,176.25999450683594,5205100.0 2023-02-14,175.77000427246094,177.25,174.7899932861328,177.10000610351562,5203000.0 2023-02-15,176.00999450683594,176.0500030517578,174.58999633789062,175.0,4125500.0 2023-02-16,175.50999450683594,176.89999389648438,174.5399932861328,174.74000549316406,4973200.0 2023-02-17,176.27999877929688,176.4199981689453,174.8300018310547,175.16000366210938,3952100.0 2023-02-21,176.17999267578125,177.41000366210938,174.6699981689453,175.5800018310547,5797300.0 2023-02-22,176.1199951171875,177.42999267578125,175.77000427246094,176.72000122070312,5299500.0 2023-02-23,176.30999755859375,176.99000549316406,174.99000549316406,176.66000366210938,3801400.0 2023-02-24,175.9600067138672,176.3300018310547,174.2899932861328,175.4600067138672,2959100.0 2023-02-27,175.91000366210938,177.25,175.64999389648438,176.97000122070312,3208500.0 2023-02-28,173.52999877929688,175.05999755859375,173.1999969482422,174.8800048828125,4317100.0 2023-03-01,171.3300018310547,172.4600067138672,169.1199951171875,172.32000732421875,5359100.0 2023-03-02,173.32000732421875,173.75999450683594,169.77999877929688,170.50999450683594,4476300.0 2023-03-03,173.14999389648438,173.4499969482422,171.3300018310547,173.0,3627100.0 2023-03-06,173.5,173.66000366210938,172.22000122070312,172.22000122070312,3611400.0 2023-03-07,172.63999938964844,174.25999450683594,171.8699951171875,173.6699981689453,4094900.0 2023-03-08,173.11000061035156,173.36000061035156,171.77999877929688,172.67999267578125,2920200.0 2023-03-09,171.8000030517578,174.36000061035156,171.1999969482422,173.6199951171875,4042100.0 2023-03-10,172.02999877929688,174.24000549316406,170.9600067138672,172.52999877929688,4129900.0 2023-03-13,173.7100067138672,177.22999572753906,172.61000061035156,172.75999450683594,8265100.0 2023-03-14,173.52999877929688,173.80999755859375,171.57000732421875,172.49000549316406,6480800.0 2023-03-15,176.6300048828125,176.66000366210938,173.19000244140625,173.52999877929688,7099800.0 2023-03-16,176.50999450683594,177.0,175.32000732421875,176.61000061035156,4734400.0 2023-03-17,175.1300048828125,176.69000244140625,174.22999572753906,176.50999450683594,8854600.0 2023-03-20,177.58999633789062,177.67999267578125,175.50999450683594,176.5,4367000.0 2023-03-21,178.00999450683594,178.1699981689453,176.27999877929688,177.66000366210938,3812000.0 2023-03-22,176.50999450683594,179.3699951171875,176.4199981689453,177.83999633789062,4380800.0 2023-03-23,175.64999389648438,177.22000122070312,175.02000427246094,176.05999755859375,4655600.0 2023-03-24,179.08999633789062,179.33999633789062,176.38999938964844,176.52999877929688,3713800.0 2023-03-27,179.49000549316406,180.64999389648438,179.30999755859375,179.5800018310547,4078600.0 2023-03-28,179.42999267578125,180.4600067138672,179.3300018310547,179.3300018310547,2850000.0 2023-03-29,180.6699981689453,180.91000366210938,179.99000549316406,180.64999389648438,4496000.0 2023-03-30,180.8300018310547,181.3300018310547,180.0800018310547,181.0,2743000.0 2023-03-31,182.3000030517578,182.49000549316406,181.32000732421875,182.16000366210938,4479800.0 2023-04-03,182.5,182.75999450683594,180.39999389648438,181.89999389648438,3902300.0 2023-04-04,181.85000610351562,183.36000061035156,181.10000610351562,182.17999267578125,3306400.0 2023-04-05,183.63999938964844,184.9600067138672,183.05999755859375,183.25,3826300.0 2023-04-06,184.36000061035156,184.74000549316406,183.10000610351562,183.3000030517578,3389700.0 2023-04-10,183.1999969482422,183.89999389648438,181.69000244140625,183.8300018310547,2408100.0 2023-04-11,182.9199981689453,183.8800048828125,182.75999450683594,183.4199981689453,3586700.0 2023-04-12,182.55999755859375,183.77999877929688,182.25,182.69000244140625,3620900.0 2023-04-13,184.3800048828125,184.61000061035156,182.11000061035156,182.6199951171875,4303600.0 2023-04-14,183.50999450683594,184.02000427246094,182.9199981689453,183.33999633789062,2572900.0 2023-04-17,184.4499969482422,184.75,183.47999572753906,184.19000244140625,3224400.0 2023-04-18,184.8300018310547,185.22000122070312,183.74000549316406,184.77000427246094,2438600.0 2023-04-19,184.72000122070312,185.32000732421875,184.25999450683594,185.24000549316406,2209900.0 2023-04-20,185.3300018310547,186.0399932861328,184.1999969482422,184.83999633789062,3868200.0 2023-04-21,185.41000366210938,186.3800048828125,185.1300048828125,185.99000549316406,3781800.0 2023-04-24,185.5,186.57000732421875,185.02000427246094,186.5,3540200.0 2023-04-25,189.7100067138672,190.17999267578125,186.24000549316406,186.55999755859375,6231600.0 2023-04-26,188.5399932861328,189.4199981689453,187.8699951171875,188.47999572753906,4481700.0 2023-04-27,189.69000244140625,189.9499969482422,187.50999450683594,188.17999267578125,4574500.0 2023-04-28,190.88999938964844,191.6199951171875,189.63999938964844,189.89999389648438,4607500.0 2023-05-01,191.67999267578125,192.3300018310547,190.27999877929688,190.4499969482422,3137800.0 2023-05-02,192.25,192.5,189.75,191.36000061035156,3712200.0 2023-05-03,192.17999267578125,193.25,191.77999877929688,192.5800018310547,3389600.0 2023-05-04,193.3800048828125,193.9499969482422,192.16000366210938,193.0800018310547,4267600.0 2023-05-05,194.27000427246094,194.47999572753906,192.38999938964844,192.82000732421875,4146500.0 2023-05-08,193.35000610351562,194.0,192.64999389648438,193.39999389648438,2249900.0 2023-05-09,194.13999938964844,194.6699981689453,192.7100067138672,193.86000061035156,3087600.0 2023-05-10,194.27000427246094,195.5800018310547,192.6699981689453,194.11000061035156,4352900.0 2023-05-11,195.33999633789062,195.52000427246094,193.0,194.27999877929688,3690200.0 2023-05-12,196.1199951171875,196.22000122070312,194.9499969482422,195.33999633789062,2739800.0 2023-05-15,194.27000427246094,196.8800048828125,194.0,196.57000732421875,2946400.0 2023-05-16,193.42999267578125,194.47999572753906,192.5399932861328,194.47999572753906,5803100.0 2023-05-17,192.05999755859375,193.58999633789062,190.83999633789062,193.30999755859375,4878800.0 2023-05-18,191.55999755859375,191.7100067138672,190.41000366210938,191.32000732421875,3709400.0 2023-05-19,191.83999633789062,192.86000061035156,191.10000610351562,192.4600067138672,3883000.0 2023-05-22,186.63999938964844,191.38999938964844,186.41000366210938,191.19000244140625,5787000.0 2023-05-23,186.07000732421875,186.6300048828125,184.58999633789062,186.49000549316406,6382300.0 2023-05-24,184.88999938964844,186.74000549316406,184.3699951171875,186.27000427246094,3721000.0 2023-05-25,183.8000030517578,184.22000122070312,181.9499969482422,182.6999969482422,4712700.0 2023-05-26,183.5800018310547,184.25,182.39999389648438,183.7100067138672,4449300.0 2023-05-30,181.61000061035156,183.08999633789062,180.6999969482422,182.05999755859375,4331800.0 2023-05-31,182.35000610351562,184.6199951171875,181.4600067138672,182.86000061035156,20414600.0 2023-06-01,182.19000244140625,182.69000244140625,180.8000030517578,182.4199981689453,5277400.0 2023-06-02,184.05999755859375,184.2899932861328,181.6999969482422,182.02000427246094,4288300.0 2023-06-05,184.19000244140625,186.1699981689453,183.61000061035156,183.85000610351562,4311700.0 2023-06-06,181.55999755859375,185.1199951171875,180.42999267578125,184.97999572753906,3975600.0 2023-06-07,180.11000061035156,181.74000549316406,179.6999969482422,180.7100067138672,5162700.0 2023-06-08,182.10000610351562,182.3000030517578,179.3300018310547,179.6999969482422,4036100.0 2023-06-09,182.35000610351562,182.8300018310547,181.0,181.7100067138672,3200100.0 2023-06-12,181.89999389648438,182.72999572753906,180.69000244140625,182.49000549316406,4207100.0 2023-06-13,181.5399932861328,182.19000244140625,181.0800018310547,182.1300048828125,2838700.0 2023-06-14,183.1699981689453,183.64999389648438,181.44000244140625,182.0,3559300.0 2023-06-15,185.7100067138672,186.1699981689453,183.52000427246094,184.25999450683594,4326100.0 2023-06-16,186.0399932861328,187.58999633789062,185.6999969482422,186.13999938964844,8925100.0 2023-06-20,185.30999755859375,187.8699951171875,185.24000549316406,186.5399932861328,4154800.0 2023-06-21,185.42999267578125,186.8800048828125,184.19000244140625,185.72000122070312,3832400.0 2023-06-22,187.35000610351562,187.5800018310547,185.8699951171875,186.72999572753906,3185800.0 2023-06-23,186.07000732421875,188.0,185.9499969482422,188.0,7592600.0 2023-06-26,184.88999938964844,186.42999267578125,184.1199951171875,186.16000366210938,3706100.0 2023-06-27,186.22000122070312,186.61000061035156,183.9600067138672,184.6699981689453,5763000.0 2023-06-28,183.6999969482422,186.74000549316406,183.3800048828125,186.25,5193900.0 2023-06-29,183.8800048828125,183.88999938964844,181.38999938964844,183.25,5770400.0 2023-06-30,185.22000122070312,185.52000427246094,183.8800048828125,184.0399932861328,7635100.0 2023-07-03,185.60000610351562,185.63999938964844,183.47000122070312,184.3000030517578,2389000.0 2023-07-05,186.5800018310547,186.69000244140625,184.97000122070312,185.0,5277100.0 2023-07-06,186.60000610351562,186.75,184.88999938964844,185.80999755859375,5592100.0 2023-07-07,183.0800018310547,185.8800048828125,183.02999877929688,185.82000732421875,6309900.0 2023-07-10,184.3000030517578,185.91000366210938,183.77999877929688,184.07000732421875,5508800.0 2023-07-11,183.97999572753906,184.72999572753906,182.4199981689453,184.3800048828125,3915200.0 2023-07-12,183.1699981689453,184.61000061035156,182.97999572753906,183.97999572753906,6080100.0 2023-07-13,187.52999877929688,188.05999755859375,183.25999450683594,185.8000030517578,8223100.0 2023-07-14,188.2100067138672,188.6300048828125,187.08999633789062,187.86000061035156,4467000.0 2023-07-17,185.6300048828125,187.00999450683594,185.4199981689453,186.33999633789062,5637400.0 2023-07-18,184.4499969482422,186.82000732421875,183.82000732421875,185.44000244140625,5684100.0 2023-07-19,186.25999450683594,186.60000610351562,184.4199981689453,185.0,4140800.0 2023-07-20,189.3000030517578,189.99000549316406,186.80999755859375,187.5,5056500.0 2023-07-21,190.16000366210938,191.47000122070312,189.3000030517578,190.11000061035156,15021400.0 2023-07-24,190.9199981689453,191.42999267578125,190.13999938964844,190.58999633789062,4225800.0 2023-07-25,191.36000061035156,192.00999450683594,190.05999755859375,190.41000366210938,3521600.0 2023-07-26,191.60000610351562,192.3800048828125,190.05999755859375,191.1199951171875,3898900.0 2023-07-27,188.52999877929688,192.2899932861328,188.39999389648438,192.0,4141800.0 2023-07-28,190.30999755859375,191.3699951171875,189.7899932861328,190.13999938964844,5602300.0 2023-07-31,187.4600067138672,189.58999633789062,186.85000610351562,189.4499969482422,5687700.0 2023-08-01,186.82000732421875,188.60000610351562,186.39999389648438,187.49000549316406,2853900.0 2023-08-02,188.30999755859375,189.97000122070312,186.39999389648438,186.58999633789062,4285900.0 2023-08-03,187.1199951171875,189.22000122070312,186.97000122070312,188.1699981689453,2857400.0 2023-08-04,184.60000610351562,188.00999450683594,184.35000610351562,187.1199951171875,4650400.0 2023-08-07,186.88999938964844,187.2100067138672,185.10000610351562,185.27999877929688,3323400.0 2023-08-08,184.44000244140625,187.47999572753906,184.02999877929688,187.1999969482422,5017900.0 2023-08-09,183.97999572753906,185.0,182.6300048828125,183.8800048828125,4413100.0 2023-08-10,183.75,185.58999633789062,183.52999877929688,184.22000122070312,3727200.0 2023-08-11,184.0399932861328,184.27999877929688,183.27999877929688,184.0,2872500.0 2023-08-14,183.6199951171875,184.86000061035156,183.1300048828125,184.38999938964844,3385600.0 2023-08-15,181.35000610351562,183.4600067138672,181.1300048828125,183.14999389648438,3331800.0 2023-08-16,181.2100067138672,182.9499969482422,180.9499969482422,181.60000610351562,2633700.0 2023-08-17,178.4499969482422,181.41000366210938,178.32000732421875,181.2100067138672,4503000.0 2023-08-18,178.17999267578125,179.5500030517578,177.27000427246094,178.4600067138672,6020300.0 2023-08-21,177.0500030517578,177.9600067138672,176.22999572753906,177.72999572753906,4284100.0 2023-08-22,175.6999969482422,176.82000732421875,175.30999755859375,176.17999267578125,3491500.0 2023-08-23,178.1199951171875,178.27999877929688,176.3699951171875,177.25,4042700.0 2023-08-24,177.17999267578125,180.44000244140625,177.10000610351562,178.00999450683594,5709800.0 2023-08-25,179.4199981689453,179.7100067138672,177.83999633789062,178.05999755859375,4710700.0 2023-08-28,180.25,181.17999267578125,179.33999633789062,180.82000732421875,3189800.0 2023-08-29,180.92999267578125,181.22000122070312,179.02000427246094,180.3000030517578,4368600.0 2023-08-30,181.0800018310547,182.25999450683594,180.72000122070312,181.4600067138672,3153400.0 2023-08-31,177.9199981689453,179.6300048828125,177.86000061035156,179.33999633789062,5566700.0 2023-09-01,175.32000732421875,178.80999755859375,174.63999938964844,178.72999572753906,4800400.0 2023-09-05,174.16000366210938,175.8800048828125,173.64999389648438,175.27000427246094,5081800.0 2023-09-06,174.72999572753906,174.99000549316406,173.47999572753906,174.9199981689453,5933800.0 2023-09-07,176.39999389648438,177.05999755859375,175.2100067138672,175.85000610351562,4934300.0 2023-09-08,176.27000427246094,177.14999389648438,175.61000061035156,175.80999755859375,2995000.0 2023-09-11,178.92999267578125,179.42999267578125,176.8300018310547,176.8300018310547,4512700.0 2023-09-12,178.27000427246094,178.9199981689453,177.8000030517578,178.74000549316406,3331100.0 2023-09-13,179.67999267578125,180.13999938964844,178.2100067138672,178.3300018310547,3781400.0 2023-09-14,181.22999572753906,181.69000244140625,179.3300018310547,179.94000244140625,4118300.0 2023-09-15,179.83999633789062,181.82000732421875,179.61000061035156,181.41000366210938,11656000.0 2023-09-18,179.3800048828125,181.0,178.42999267578125,181.0,3182600.0 2023-09-19,178.32000732421875,179.1300048828125,177.3000030517578,178.86000061035156,3369300.0 2023-09-20,178.3800048828125,179.4199981689453,177.55999755859375,179.08999633789062,3695800.0 2023-09-21,175.3800048828125,178.3300018310547,175.1300048828125,178.10000610351562,5351000.0 2023-09-22,175.27000427246094,176.38999938964844,174.3699951171875,174.94000244140625,4542300.0 2023-09-25,174.3300018310547,175.44000244140625,173.17999267578125,174.67999267578125,3553600.0 2023-09-26,172.52000427246094,173.72000122070312,171.63999938964844,173.0,5213700.0 2023-09-27,169.57000732421875,172.69000244140625,169.02999877929688,172.30999755859375,5729900.0 2023-09-28,169.5,170.17999267578125,168.17999267578125,169.92999267578125,4841600.0 2023-09-29,169.44000244140625,170.83999633789062,168.0399932861328,170.50999450683594,5194200.0 2023-10-02,169.1699981689453,169.49000549316406,167.32000732421875,169.0800018310547,3838800.0 2023-10-03,167.6999969482422,170.0,167.02999877929688,168.86000061035156,4873400.0 2023-10-04,168.91000366210938,169.1300048828125,167.05999755859375,168.4499969482422,4134000.0 2023-10-05,160.10000610351562,168.80999755859375,159.8699951171875,168.77000427246094,10556400.0 2023-10-06,160.2899932861328,160.9199981689453,155.8300018310547,158.77999877929688,12770700.0 2023-10-09,161.36000061035156,161.4199981689453,158.63999938964844,160.0,7244500.0 2023-10-10,164.39999389648438,165.17999267578125,162.02999877929688,164.25,11456400.0 2023-10-11,162.6199951171875,165.44000244140625,161.60000610351562,165.00999450683594,7371500.0 2023-10-12,158.0800018310547,162.64999389648438,157.42999267578125,162.60000610351562,9024100.0 2023-10-13,160.0,160.24000549316406,157.9499969482422,158.6199951171875,6757100.0 2023-10-16,161.0800018310547,161.9499969482422,159.8000030517578,161.0,5605000.0 2023-10-17,160.3699951171875,161.6300048828125,159.16000366210938,160.0,6411300.0 2023-10-18,162.02999877929688,163.39999389648438,160.8699951171875,161.02000427246094,6650600.0 2023-10-19,160.55999755859375,162.72000122070312,160.41000366210938,161.89999389648438,6336800.0 2023-10-20,160.0,162.22999572753906,159.7100067138672,161.3699951171875,5485800.0 2023-10-23,160.0800018310547,161.60000610351562,159.05999755859375,159.60000610351562,5795800.0 2023-10-24,162.19000244140625,162.85000610351562,159.67999267578125,160.41000366210938,5265200.0 2023-10-25,162.35000610351562,163.5,161.47000122070312,162.0500030517578,4534600.0 2023-10-26,161.41000366210938,163.36000061035156,161.3000030517578,162.67999267578125,5147000.0 2023-10-27,159.6199951171875,162.13999938964844,158.88999938964844,162.02000427246094,5078000.0 2023-10-30,162.27999877929688,162.5800018310547,160.74000549316406,161.3000030517578,4625900.0 2023-10-31,163.27999877929688,163.35000610351562,161.66000366210938,162.9499969482422,5947400.0 2023-11-01,164.8699951171875,165.42999267578125,162.75999450683594,163.6699981689453,6682500.0 2023-11-02,166.8300018310547,167.16000366210938,164.6699981689453,164.74000549316406,5413400.0 2023-11-03,166.7899932861328,168.80999755859375,166.69000244140625,168.67999267578125,4063000.0 2023-11-06,166.6999969482422,167.5,165.2100067138672,165.4600067138672,5784600.0 2023-11-07,167.17999267578125,167.7100067138672,166.1199951171875,166.8000030517578,4687200.0 2023-11-08,167.38999938964844,168.33999633789062,166.66000366210938,168.1699981689453,4926600.0 2023-11-09,166.16000366210938,167.86000061035156,165.80999755859375,167.5800018310547,5639300.0 2023-11-10,166.9199981689453,167.77999877929688,164.86000061035156,167.30999755859375,5552900.0 2023-11-13,167.77000427246094,168.77999877929688,166.4600067138672,167.0,5402300.0 2023-11-14,168.11000061035156,168.44000244140625,166.88999938964844,167.9499969482422,6238900.0 2023-11-15,167.25,168.7899932861328,166.27000427246094,168.6999969482422,5611200.0 2023-11-16,167.7100067138672,170.0,166.39999389648438,168.38999938964844,5386400.0 2023-11-17,166.75999450683594,168.25,165.77000427246094,168.0500030517578,5583100.0 2023-11-20,166.52000427246094,166.77000427246094,165.72000122070312,166.0,4886200.0 2023-11-21,167.8000030517578,167.86000061035156,165.9199981689453,167.11000061035156,3980000.0 2023-11-22,169.22000122070312,169.57000732421875,168.3000030517578,168.35000610351562,3235600.0 2023-11-24,169.3699951171875,170.02000427246094,168.9499969482422,168.9499969482422,1751700.0 2023-11-27,168.32000732421875,169.6999969482422,168.08999633789062,169.6999969482422,3664700.0 2023-11-28,168.86000061035156,169.75999450683594,168.02000427246094,168.3800048828125,4056100.0 2023-11-29,167.16000366210938,169.1199951171875,166.64999389648438,169.10000610351562,4722400.0 2023-11-30,168.2899932861328,168.36000061035156,164.82000732421875,166.11000061035156,7346700.0 2023-12-01,168.69000244140625,168.85000610351562,167.3800048828125,168.3699951171875,4893900.0 2023-12-04,169.13999938964844,169.9199981689453,168.19000244140625,168.39999389648438,5323300.0 2023-12-05,167.94000244140625,169.57000732421875,167.7100067138672,169.14999389648438,4553800.0 2023-12-06,167.50999450683594,168.32000732421875,166.72999572753906,167.97999572753906,4726600.0 2023-12-07,167.4600067138672,168.3000030517578,166.6999969482422,168.0,4934800.0 2023-12-08,165.67999267578125,167.1199951171875,165.27000427246094,167.0399932861328,5114900.0 2023-12-11,167.82000732421875,168.1300048828125,166.4600067138672,167.44000244140625,6912600.0 2023-12-12,168.47000122070312,169.27999877929688,167.7100067138672,169.27999877929688,4515800.0 2023-12-13,172.00999450683594,172.0500030517578,168.1199951171875,168.5399932861328,6082100.0 2023-12-14,168.25,171.97000122070312,167.94000244140625,171.64999389648438,7119300.0 2023-12-15,167.0,168.50999450683594,166.4499969482422,167.4499969482422,17731300.0 2023-12-18,168.91000366210938,170.25,167.41000366210938,168.05999755859375,5439500.0 2023-12-19,167.9499969482422,168.8300018310547,167.30999755859375,167.94000244140625,4855900.0 2023-12-20,165.69000244140625,167.47000122070312,165.6699981689453,166.50999450683594,5157800.0 2023-12-21,166.97000122070312,167.10000610351562,165.38999938964844,166.5,4374000.0 2023-12-22,167.67999267578125,168.1699981689453,166.86000061035156,167.36000061035156,3030100.0 2023-12-26,168.86000061035156,169.4199981689453,167.25,167.64999389648438,2779200.0 2023-12-27,169.39999389648438,169.49000549316406,168.36000061035156,168.89999389648438,3502500.0 2023-12-28,169.38999938964844,169.5399932861328,168.6999969482422,169.39999389648438,2911100.0 2023-12-29,169.83999633789062,170.07000732421875,169.1699981689453,169.33999633789062,3291500.0 2024-01-02,172.91000366210938,172.99000549316406,169.19000244140625,169.52000427246094,5743100.0 2024-01-03,172.9499969482422,175.1999969482422,172.6999969482422,175.0,5588200.0 2024-01-04,171.47000122070312,173.52999877929688,170.5800018310547,171.61000061035156,6283200.0 2024-01-05,168.94000244140625,171.57000732421875,167.55999755859375,171.57000732421875,5251100.0 2024-01-08,169.11000061035156,169.72999572753906,167.7899932861328,168.94000244140625,5735600.0 2024-01-09,167.1699981689453,167.88999938964844,165.92999267578125,167.7899932861328,6268800.0 2024-01-10,166.9199981689453,167.9600067138672,166.1999969482422,166.58999633789062,4394900.0 2024-01-11,166.1300048828125,167.13999938964844,164.82000732421875,167.13999938964844,4800700.0 2024-01-12,167.27000427246094,167.3800048828125,165.57000732421875,166.33999633789062,3546100.0 2024-01-16,166.1699981689453,167.52000427246094,165.19000244140625,167.27000427246094,4576600.0 2024-01-17,166.44000244140625,166.72999572753906,165.44000244140625,165.99000549316406,4392300.0 2024-01-18,167.1699981689453,167.27999877929688,164.99000549316406,165.47000122070312,4709400.0 2024-01-19,165.77999877929688,167.24000549316406,165.57000732421875,167.13999938964844,6506700.0 2024-01-22,165.11000061035156,166.7100067138672,165.02000427246094,165.9600067138672,5697400.0 2024-01-23,167.63999938964844,167.92999267578125,164.36000061035156,164.55999755859375,4932700.0 2024-01-24,165.60000610351562,167.74000549316406,165.52000427246094,167.63999938964844,4984700.0 2024-01-25,166.55999755859375,166.60000610351562,164.94000244140625,165.80999755859375,5373800.0 2024-01-26,167.86000061035156,168.02999877929688,166.60000610351562,166.60000610351562,4849000.0 2024-01-29,168.14999389648438,168.6999969482422,167.38999938964844,167.52999877929688,5713600.0 2024-01-30,169.6199951171875,169.6999969482422,167.32000732421875,167.6699981689453,4804200.0 2024-01-31,168.52999877929688,170.3800048828125,167.8800048828125,169.9600067138672,5769200.0 2024-02-01,171.6999969482422,171.8000030517578,167.1699981689453,168.52999877929688,4920800.0 2024-02-02,170.97000122070312,171.9600067138672,170.10000610351562,171.24000549316406,5307700.0 2024-02-05,170.9199981689453,171.5800018310547,169.0500030517578,170.5500030517578,5142700.0 2024-02-06,171.4199981689453,171.8300018310547,169.94000244140625,171.4499969482422,5182700.0 2024-02-07,171.47000122070312,172.89999389648438,171.3800048828125,172.6300048828125,5769700.0 2024-02-08,173.85000610351562,174.10000610351562,171.41000366210938,171.72000122070312,9269700.0 2024-02-09,167.6699981689453,171.38999938964844,166.97000122070312,171.1999969482422,12731700.0 2024-02-12,170.61000061035156,171.07000732421875,167.1999969482422,167.86000061035156,7867500.0 2024-02-13,168.8800048828125,171.4499969482422,167.24000549316406,171.22000122070312,7302000.0 2024-02-14,167.52000427246094,168.63999938964844,166.05999755859375,168.33999633789062,5731900.0 2024-02-15,167.86000061035156,168.3699951171875,166.67999267578125,167.9499969482422,4451400.0 2024-02-16,166.32000732421875,167.41000366210938,165.67999267578125,167.2100067138672,5245300.0 2024-02-20,168.64999389648438,169.52000427246094,167.19000244140625,167.74000549316406,6117900.0 2024-02-21,168.8300018310547,170.17999267578125,167.86000061035156,169.9499969482422,4195400.0 2024-02-22,168.25,168.8300018310547,166.10000610351562,167.63999938964844,7539200.0 2024-02-23,169.60000610351562,170.25,167.8000030517578,167.94000244140625,6409800.0 2024-02-26,168.25999450683594,169.4199981689453,167.7100067138672,169.4199981689453,3837000.0 2024-02-27,168.16000366210938,168.22000122070312,167.35000610351562,167.82000732421875,3567600.0 2024-02-28,167.02999877929688,168.5,166.4499969482422,168.1199951171875,5275300.0 2024-02-29,165.33999633789062,166.67999267578125,164.91000366210938,166.2100067138672,8489400.0 2024-03-01,164.58999633789062,165.0,163.25,164.86000061035156,6109200.0 2024-03-04,165.3699951171875,165.64999389648438,163.60000610351562,164.4499969482422,4303700.0 2024-03-05,162.0399932861328,165.5,161.80999755859375,165.22000122070312,6631300.0 2024-03-06,163.0,163.99000549316406,162.0399932861328,162.05999755859375,5302500.0 2024-03-07,163.11000061035156,163.89999389648438,162.5,163.82000732421875,5801600.0 2024-03-08,163.0500030517578,164.1999969482422,162.08999633789062,162.32000732421875,6063100.0 2024-03-11,164.72999572753906,165.4199981689453,163.30999755859375,163.9199981689453,5404800.0 2024-03-12,164.5399932861328,165.4199981689453,163.9600067138672,165.13999938964844,6158500.0 2024-03-13,165.3000030517578,166.13999938964844,164.74000549316406,165.10000610351562,4585800.0 2024-03-14,164.77999877929688,166.25999450683594,164.1999969482422,166.25999450683594,5155300.0 2024-03-15,164.66000366210938,165.3800048828125,163.63999938964844,165.05999755859375,21881200.0 2024-03-18,171.25999450683594,172.17999267578125,166.9499969482422,167.0500030517578,10478500.0 2024-03-19,171.8000030517578,172.64999389648438,171.0,171.10000610351562,7653700.0 2024-03-20,171.86000061035156,173.10000610351562,171.1199951171875,172.3000030517578,5046700.0 2024-03-21,172.4499969482422,173.4199981689453,171.0500030517578,171.9199981689453,4343000.0 2024-03-22,172.02000427246094,173.10000610351562,171.75999450683594,173.02000427246094,4106400.0 2024-03-25,172.60000610351562,173.08999633789062,172.11000061035156,172.1999969482422,3941900.0 2024-03-26,172.72999572753906,172.97000122070312,171.82000732421875,172.1699981689453,4593000.0 2024-03-27,173.57000732421875,174.69000244140625,173.0500030517578,174.0,4911300.0 2024-03-28,175.00999450683594,175.80999755859375,174.3699951171875,174.75999450683594,5710400.0 2024-04-01,172.97999572753906,176.22999572753906,172.64999389648438,175.57000732421875,4815400.0 2024-04-02,171.44000244140625,173.8699951171875,171.36000061035156,172.94000244140625,5158500.0 2024-04-03,169.67999267578125,170.9199981689453,168.6999969482422,170.0,5828000.0 2024-04-04,169.64999389648438,171.77999877929688,169.3300018310547,170.9199981689453,5422600.0 2024-04-05,169.13999938964844,169.97000122070312,168.07000732421875,169.39999389648438,4412200.0 2024-04-08,169.5800018310547,170.0500030517578,168.74000549316406,169.14999389648438,3755700.0 2024-04-09,170.61000061035156,170.72000122070312,168.72999572753906,170.22999572753906,3774300.0 2024-04-10,168.9499969482422,169.6300048828125,167.77000427246094,169.57000732421875,4581500.0 2024-04-11,168.36000061035156,169.8699951171875,167.77000427246094,169.6199951171875,4241500.0 2024-04-12,168.10000610351562,168.50999450683594,167.32000732421875,167.69000244140625,5453500.0 2024-04-15,166.9499969482422,169.35000610351562,166.02999877929688,169.2100067138672,5133200.0 2024-04-16,167.5,168.50999450683594,166.88999938964844,167.02999877929688,4569700.0 2024-04-17,169.47999572753906,169.6999969482422,168.2100067138672,169.08999633789062,4069200.0 2024-04-18,172.27000427246094,172.67999267578125,170.10000610351562,170.10000610351562,5574700.0 2024-04-19,174.1300048828125,174.27000427246094,171.8000030517578,172.27999877929688,6636400.0 2024-04-22,176.4600067138672,177.1999969482422,174.02999877929688,174.41000366210938,7288700.0 2024-04-23,171.22000122070312,174.8800048828125,170.13999938964844,174.6999969482422,9145000.0 2024-04-24,177.41000366210938,178.08999633789062,167.64999389648438,168.5,10016700.0 2024-04-25,176.67999267578125,180.6300048828125,175.82000732421875,178.27999877929688,7441500.0 2024-04-26,175.5800018310547,178.57000732421875,174.33999633789062,174.44000244140625,4472100.0 2024-04-29,176.13999938964844,176.32000732421875,175.02000427246094,175.5,3224500.0 2024-04-30,175.91000366210938,176.47000122070312,174.83999633789062,176.27000427246094,4465100.0 2024-05-01,175.14999389648438,176.22999572753906,173.66000366210938,175.4600067138672,4340500.0 2024-05-02,175.4499969482422,176.32000732421875,174.5500030517578,175.5800018310547,3964800.0 2024-05-03,176.14999389648438,176.49000549316406,175.0,175.8000030517578,3491900.0 2024-05-06,175.82000732421875,176.75999450683594,175.1300048828125,176.75999450683594,3576200.0 2024-05-07,178.02000427246094,178.14999389648438,176.50999450683594,177.0,3708000.0 2024-05-08,177.41000366210938,178.8800048828125,177.19000244140625,178.7100067138672,3400900.0 2024-05-09,178.05999755859375,178.42999267578125,177.08999633789062,177.25999450683594,2421400.0 2024-05-10,179.7899932861328,180.16000366210938,177.61000061035156,177.9499969482422,4201600.0 2024-05-13,180.89999389648438,181.35000610351562,179.85000610351562,180.50999450683594,4408100.0 2024-05-14,179.8699951171875,181.27999877929688,178.60000610351562,181.0500030517578,3508600.0 2024-05-15,179.4600067138672,180.39999389648438,179.0,179.24000549316406,4785100.0 2024-05-16,183.11000061035156,183.41000366210938,179.4600067138672,179.6300048828125,5984700.0 2024-05-17,182.19000244140625,182.9600067138672,181.8300018310547,182.58999633789062,4449100.0 2024-05-20,180.30999755859375,182.1300048828125,179.91000366210938,182.08999633789062,3221100.0 2024-05-21,181.0800018310547,181.5800018310547,179.8000030517578,181.5,3288100.0 2024-05-22,182.08999633789062,182.1300048828125,179.97999572753906,180.4499969482422,4047000.0 2024-05-23,179.27000427246094,181.88999938964844,179.0399932861328,181.3300018310547,4009000.0 2024-05-24,177.99000549316406,179.4199981689453,177.8699951171875,179.3699951171875,3447400.0 2024-05-28,173.3800048828125,176.27999877929688,171.89999389648438,176.22999572753906,6178100.0 2024-05-29,171.14999389648438,173.17999267578125,170.72000122070312,172.42999267578125,5352100.0 2024-05-30,170.47999572753906,171.7100067138672,170.39999389648438,171.35000610351562,3903900.0 2024-05-31,172.89999389648438,172.97000122070312,169.52000427246094,169.88999938964844,8155600.0 2024-06-03,171.22999572753906,172.89999389648438,171.02999877929688,172.72000122070312,5032400.0 2024-06-04,173.88999938964844,174.38999938964844,170.82000732421875,171.2100067138672,4619100.0 2024-06-05,173.49000549316406,173.97000122070312,171.9600067138672,173.83999633789062,5370700.0 2024-06-06,173.1999969482422,174.39999389648438,172.67999267578125,174.0,5536700.0 2024-06-07,171.0399932861328,172.50999450683594,170.75,171.5,3521100.0 2024-06-10,165.89999389648438,170.3699951171875,165.6199951171875,170.11000061035156,9432600.0 2024-06-11,165.07000732421875,165.4600067138672,163.50999450683594,164.8699951171875,8284500.0 2024-06-12,163.8300018310547,165.3300018310547,162.44000244140625,164.8800048828125,6281100.0 2024-06-13,163.3300018310547,163.55999755859375,161.5399932861328,162.0800018310547,5432600.0 2024-06-14,163.80999755859375,164.38999938964844,162.52999877929688,163.1300048828125,3603300.0 2024-06-17,166.13999938964844,166.41000366210938,162.7899932861328,163.49000549316406,5412200.0 2024-06-18,166.47999572753906,167.07000732421875,165.25,166.10000610351562,3519500.0 2024-06-20,166.67999267578125,167.63999938964844,165.72999572753906,165.72999572753906,4942400.0 2024-06-21,167.27999877929688,169.07000732421875,166.4499969482422,167.2100067138672,10899100.0 2024-06-24,168.0800018310547,169.61000061035156,167.08999633789062,167.5,4476900.0 2024-06-25,167.35000610351562,168.9600067138672,167.25,168.0800018310547,4220900.0 2024-06-26,166.74000549316406,167.00999450683594,164.85000610351562,165.88999938964844,4778300.0 2024-06-27,166.25999450683594,167.25,165.27000427246094,166.6300048828125,4326500.0 2024-06-28,164.92999267578125,166.22000122070312,164.6199951171875,165.3000030517578,8755900.0 2024-07-01,162.88999938964844,166.05999755859375,162.5800018310547,165.0399932861328,4508000.0 2024-07-02,163.5800018310547,164.47000122070312,162.32000732421875,163.5,4650800.0 2024-07-03,162.60000610351562,164.1300048828125,161.9600067138672,162.9199981689453,2879600.0 2024-07-05,164.38999938964844,164.52000427246094,162.47000122070312,162.63999938964844,4208200.0 2024-07-08,162.1199951171875,163.75,161.9199981689453,163.05999755859375,5268800.0 2024-07-09,161.89999389648438,162.55999755859375,161.5,162.19000244140625,5801200.0 2024-07-10,163.58999633789062,163.77000427246094,160.66000366210938,161.83999633789062,7372300.0 2024-07-11,163.9499969482422,164.88999938964844,158.02999877929688,159.10000610351562,10258600.0 2024-07-12,166.3800048828125,168.02999877929688,164.9600067138672,164.9600067138672,6677000.0 2024-07-15,163.86000061035156,166.3000030517578,163.64999389648438,166.00999450683594,4551800.0 2024-07-16,164.75999450683594,165.0399932861328,162.83999633789062,163.41000366210938,4461700.0 2024-07-17,169.88999938964844,170.07000732421875,165.88999938964844,166.0399932861328,7671000.0 2024-07-18,170.3699951171875,172.6699981689453,168.38999938964844,168.7100067138672,6228600.0 2024-07-19,169.36000061035156,170.49000549316406,168.47000122070312,170.27999877929688,5332800.0 2024-07-22,167.66000366210938,169.7100067138672,167.35000610351562,169.25999450683594,5308400.0 2024-07-23,166.27999877929688,168.36000061035156,166.17999267578125,167.7899932861328,3344300.0 2024-07-24,168.1699981689453,168.6699981689453,164.9499969482422,166.27999877929688,5867000.0 2024-07-25,171.02000427246094,173.49000549316406,168.86000061035156,169.49000549316406,6270900.0 2024-07-26,172.75,172.75999450683594,170.72999572753906,170.72999572753906,5746300.0 2024-07-29,173.2100067138672,173.49000549316406,170.85000610351562,172.2899932861328,4152700.0 2024-07-30,173.17999267578125,173.4499969482422,171.5500030517578,172.69000244140625,4994600.0 2024-07-31,172.6699981689453,174.69000244140625,172.25999450683594,173.9199981689453,6245600.0 2024-08-01,174.9600067138672,175.55999755859375,172.5,172.52999877929688,5994500.0 2024-08-02,178.0399932861328,179.9499969482422,173.83999633789062,178.83999633789062,6856100.0 2024-08-05,174.0399932861328,180.91000366210938,173.16000366210938,179.52000427246094,7502300.0 2024-08-06,172.49000549316406,176.2100067138672,172.36000061035156,173.27999877929688,7287100.0 2024-08-07,171.7899932861328,174.38999938964844,171.3300018310547,171.6199951171875,5428900.0 2024-08-08,172.3699951171875,173.0,169.80999755859375,170.2100067138672,5112500.0 2024-08-09,172.38999938964844,172.77999877929688,170.38999938964844,172.08999633789062,3223000.0 2024-08-12,171.4199981689453,172.8699951171875,170.7100067138672,172.24000549316406,3802300.0 2024-08-13,172.3699951171875,172.4199981689453,170.22000122070312,171.6199951171875,3894700.0 2024-08-14,173.7100067138672,174.33999633789062,171.92999267578125,172.22999572753906,3555800.0 2024-08-15,172.52000427246094,174.3000030517578,171.8300018310547,173.7100067138672,4472100.0 2024-08-16,172.6199951171875,172.77999877929688,171.11000061035156,172.52000427246094,4614600.0 2024-08-19,173.82000732421875,173.97999572753906,172.44000244140625,172.66000366210938,3521700.0 2024-08-20,175.85000610351562,176.02999877929688,172.5,173.52999877929688,5330100.0 2024-08-21,175.2100067138672,176.82000732421875,174.6199951171875,175.94000244140625,4020700.0 2024-08-22,175.74000549316406,176.0800018310547,174.6999969482422,175.8300018310547,5265900.0 2024-08-23,175.8699951171875,176.67999267578125,173.6699981689453,176.6300048828125,5283600.0 2024-08-26,175.97000122070312,176.83999633789062,175.72999572753906,176.32000732421875,4146700.0 2024-08-27,175.3000030517578,176.8800048828125,174.52000427246094,176.30999755859375,3520600.0 2024-08-28,173.9199981689453,175.74000549316406,173.35000610351562,175.5500030517578,3915500.0 2024-08-29,172.08999633789062,173.9600067138672,171.91000366210938,173.75999450683594,4654300.0 2024-08-30,172.8800048828125,173.55999755859375,171.25,172.05999755859375,8677300.0 2024-09-03,177.5399932861328,177.88999938964844,171.8800048828125,172.3800048828125,7032100.0 2024-09-04,178.52000427246094,179.64999389648438,176.2899932861328,177.89999389648438,6188500.0 2024-09-05,179.3000030517578,179.72999572753906,177.52000427246094,178.72999572753906,5743100.0 2024-09-06,177.33999633789062,178.5800018310547,177.0,177.44000244140625,6395300.0 2024-09-09,178.19000244140625,178.7899932861328,175.86000061035156,177.0500030517578,4666200.0 2024-09-10,177.80999755859375,179.10000610351562,177.63999938964844,178.64999389648438,4315800.0 2024-09-11,175.77999877929688,177.75,174.42999267578125,177.44000244140625,4036000.0 2024-09-12,177.25,177.69000244140625,173.9499969482422,175.77999877929688,4224900.0 2024-09-13,177.36000061035156,177.9600067138672,176.3699951171875,177.4499969482422,3290400.0 2024-09-16,177.2100067138672,179.42999267578125,176.35000610351562,179.0,4940100.0 2024-09-17,176.8699951171875,178.08999633789062,176.3000030517578,177.0,6305100.0 2024-09-18,175.2100067138672,178.05999755859375,174.42999267578125,176.86000061035156,5307900.0 2024-09-19,174.66000366210938,176.22000122070312,174.14999389648438,175.75,5504000.0 2024-09-20,171.17999267578125,173.77000427246094,170.22000122070312,172.57000732421875,12198400.0 2024-09-23,172.11000061035156,173.94000244140625,170.72999572753906,170.8699951171875,5350300.0 2024-09-24,169.9199981689453,171.60000610351562,169.5,170.99000549316406,7837900.0 2024-09-25,169.39999389648438,170.77000427246094,168.75999450683594,170.39999389648438,4505100.0 2024-09-26,169.69000244140625,171.0,168.67999267578125,169.22000122070312,5673600.0 2024-09-27,170.0,171.64999389648438,169.67999267578125,169.9600067138672,7545800.0 2024-09-30,170.0500030517578,171.74000549316406,169.5800018310547,170.5800018310547,5054300.0 2024-10-01,171.3800048828125,171.94000244140625,169.77000427246094,171.2899932861328,7095900.0 2024-10-02,169.5500030517578,171.74000549316406,168.52000427246094,171.5,5786000.0 2024-10-03,168.52999877929688,169.11000061035156,167.1699981689453,168.13999938964844,5090300.0 2024-10-04,167.97000122070312,168.5,166.82000732421875,167.14999389648438,4390100.0 2024-10-07,167.2100067138672,167.92999267578125,166.4600067138672,167.72000122070312,5459500.0 2024-10-08,170.4199981689453,170.64999389648438,166.85000610351562,167.72000122070312,8297800.0 2024-10-09,172.5399932861328,173.27999877929688,169.10000610351562,169.3800048828125,7177500.0 2024-10-10,172.99000549316406,173.05999755859375,171.22000122070312,172.07000732421875,5292400.0 2024-10-11,174.80999755859375,175.17999267578125,172.8699951171875,174.0,4720300.0 2024-10-14,176.10000610351562,176.27000427246094,174.44000244140625,174.9600067138672,4535900.0 2024-10-15,175.89999389648438,177.38999938964844,175.1199951171875,176.36000061035156,5802300.0 2024-10-16,174.47999572753906,175.3300018310547,173.6300048828125,175.00999450683594,4400900.0 2024-10-17,174.6699981689453,175.47000122070312,173.6999969482422,174.3800048828125,4125900.0 2024-10-18,175.05999755859375,175.3300018310547,172.1199951171875,172.3000030517578,5097000.0 2024-10-21,175.00999450683594,177.5,174.35000610351562,174.4600067138672,6436300.0 2024-10-22,174.3699951171875,174.9499969482422,173.50999450683594,174.50999450683594,3790500.0 2024-10-23,172.9499969482422,173.83999633789062,172.47000122070312,173.6999969482422,3800700.0 2024-10-24,172.16000366210938,173.5399932861328,171.6999969482422,172.9199981689453,4244900.0 2024-10-25,171.7899932861328,174.0,171.60000610351562,172.47000122070312,4442600.0 2024-10-28,169.83999633789062,172.97999572753906,169.72999572753906,172.97999572753906,5186400.0 2024-10-29,167.5,169.1999969482422,166.97000122070312,169.1999969482422,5127900.0 2024-10-30,166.2100067138672,167.63999938964844,166.0800018310547,167.0,4801500.0 2024-10-31,166.0800018310547,167.5,165.80999755859375,166.10000610351562,5582400.0 2024-11-01,165.58999633789062,166.25,165.2100067138672,166.08999633789062,6339000.0 2024-11-04,166.33999633789062,166.64999389648438,165.19000244140625,165.58999633789062,4885500.0 2024-11-05,167.85000610351562,167.9600067138672,165.6699981689453,165.9499969482422,3678300.0 2024-11-06,164.7100067138672,167.41000366210938,163.60000610351562,167.3699951171875,7849300.0 2024-11-07,164.0,164.89999389648438,163.47000122070312,164.5,5333500.0 2024-11-08,165.11000061035156,165.82000732421875,163.64999389648438,163.83999633789062,4618300.0 2024-11-11,164.25999450683594,166.14999389648438,163.97999572753906,164.41000366210938,3762000.0 2024-11-12,164.33999633789062,165.0,163.14999389648438,164.08999633789062,5386600.0 2024-11-13,164.74000549316406,164.8000030517578,162.3699951171875,163.49000549316406,4145000.0 2024-11-14,165.14999389648438,166.88999938964844,163.8300018310547,164.74000549316406,5422700.0 2024-11-15,158.6199951171875,164.3800048828125,158.0500030517578,164.3800048828125,9108900.0 2024-11-18,158.3300018310547,159.85000610351562,157.75999450683594,159.41000366210938,6992000.0 2024-11-19,156.72000122070312,157.8699951171875,155.85000610351562,157.75,8248900.0 2024-11-20,158.74000549316406,159.11000061035156,156.1999969482422,156.4499969482422,5067300.0 2024-11-21,160.33999633789062,160.5,157.9499969482422,158.38999938964844,5977000.0 2024-11-22,162.0,162.05999755859375,159.88999938964844,160.89999389648438,5846300.0 2024-11-25,163.0500030517578,163.58999633789062,162.0,162.6999969482422,8580400.0 2024-11-26,162.16000366210938,163.67999267578125,161.89999389648438,163.27000427246094,4653600.0 2024-11-27,162.72000122070312,165.1300048828125,161.67999267578125,161.94000244140625,3622900.0