1.1 MiB
1.1 MiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1972-06-01,1.7018229961395264,1.7044270038604736,1.6901040077209473,0.0,825600.0 1972-06-02,1.7330729961395264,1.7369790077209473,1.7200520038604736,1.7200520038604736,2496000.0 1972-06-05,1.7356770038604736,1.7526040077209473,1.7291669845581055,1.7330729961395264,960000.0 1972-06-06,1.6627600193023682,1.7395830154418945,1.6627600193023682,1.7356770038604736,1824000.0 1972-06-07,1.65625,1.6705729961395264,1.65625,1.6627600193023682,604800.0 1972-06-08,1.6588540077209473,1.6770830154418945,1.6549479961395264,1.65625,1180800.0 1972-06-09,1.6510419845581055,1.6614580154418945,1.6380209922790527,1.6588540077209473,451200.0 1972-06-12,1.6614580154418945,1.6627600193023682,1.6575520038604736,1.6575520038604736,153600.0 1972-06-13,1.730468988418579,1.730468988418579,1.6692709922790527,1.6692709922790527,700800.0 1972-06-14,1.7604169845581055,1.7682290077209473,1.7395830154418945,1.7395830154418945,787200.0 1972-06-15,1.7591149806976318,1.78125,1.7526040077209473,1.7604169845581055,787200.0 1972-06-16,1.7473959922790527,1.753906011581421,1.7317709922790527,1.753906011581421,576000.0 1972-06-19,1.7395830154418945,1.7408850193023682,1.7291669845581055,1.7408850193023682,720000.0 1972-06-20,1.7682290077209473,1.7682290077209473,1.7526040077209473,1.7526040077209473,460800.0 1972-06-21,1.7578129768371582,1.7838540077209473,1.7578129768371582,1.7682290077209473,1872000.0 1972-06-22,1.7591149806976318,1.7604169845581055,1.75,1.7578129768371582,604800.0 1972-06-23,1.7786459922790527,1.7799479961395264,1.7630209922790527,1.7630209922790527,787200.0 1972-06-26,1.7760419845581055,1.7760419845581055,1.7669270038604736,1.7760419845581055,470400.0 1972-06-27,1.7630209922790527,1.78125,1.75,1.7760419845581055,1008000.0 1972-06-28,1.75,1.7604169845581055,1.75,1.7604169845581055,57600.0 1972-06-29,1.7265629768371582,1.7356770038604736,1.7239580154418945,1.7356770038604736,326400.0 1972-06-30,1.7578129768371582,1.7682290077209473,1.7330729961395264,1.7330729961395264,441600.0 1972-07-03,1.75,1.7552080154418945,1.7447919845581055,1.7552080154418945,422400.0 1972-07-05,1.8046879768371582,1.8177080154418945,1.7473959922790527,1.75,1065600.0 1972-07-06,1.828125,1.8307290077209473,1.8125,1.8125,1008000.0 1972-07-07,1.8541669845581055,1.8541669845581055,1.8255209922790527,1.828125,1094400.0 1972-07-10,1.8125,1.8463540077209473,1.8125,1.8463540077209473,1344000.0 1972-07-11,1.8125,1.8268229961395264,1.8046879768371582,1.8125,739200.0 1972-07-12,1.8020830154418945,1.8268229961395264,1.8020830154418945,1.8125,604800.0 1972-07-13,1.7890629768371582,1.8020830154418945,1.7838540077209473,1.8020830154418945,422400.0 1972-07-14,1.7916669845581055,1.8059899806976318,1.7916669845581055,1.7916669845581055,364800.0 1972-07-17,1.7421879768371582,1.7916669845581055,1.7421879768371582,1.7916669845581055,547200.0 1972-07-18,1.7174479961395264,1.7317709922790527,1.6953129768371582,1.7317709922790527,1161600.0 1972-07-19,1.7447919845581055,1.7630209922790527,1.734375,1.734375,1219200.0 1972-07-20,1.7291669845581055,1.7408850193023682,1.7291669845581055,1.7408850193023682,643200.0 1972-07-21,1.769531011581421,1.769531011581421,1.7252600193023682,1.7291669845581055,1420800.0 1972-07-24,1.8203129768371582,1.828125,1.7877600193023682,1.7877600193023682,2448000.0 1972-07-25,1.816406011581421,1.8203129768371582,1.808593988418579,1.8203129768371582,316800.0 1972-07-26,1.8333330154418945,1.8333330154418945,1.8151040077209473,1.816406011581421,806400.0 1972-07-27,1.828125,1.847656011581421,1.8255209922790527,1.8333330154418945,700800.0 1972-07-28,1.8046879768371582,1.8203129768371582,1.8033850193023682,1.8203129768371582,355200.0 1972-07-31,1.7877600193023682,1.8098959922790527,1.78125,1.8046879768371582,902400.0 1972-08-01,1.8203129768371582,1.8203129768371582,1.785156011581421,1.7877600193023682,1843200.0 1972-08-02,1.8411459922790527,1.8411459922790527,1.8255209922790527,1.8255209922790527,1286400.0 1972-08-03,1.847656011581421,1.8515629768371582,1.8333330154418945,1.8411459922790527,662400.0 1972-08-04,1.890625,1.8958330154418945,1.8541669845581055,1.8541669845581055,902400.0 1972-08-07,1.921875,1.921875,1.8854169845581055,1.890625,700800.0 1972-08-08,1.9401040077209473,1.9401040077209473,1.8984379768371582,1.921875,1123200.0 1972-08-09,1.9700520038604736,1.9791669845581055,1.9361979961395264,1.9401040077209473,2054400.0 1972-08-10,1.96875,1.972656011581421,1.9609379768371582,1.9700520038604736,547200.0 1972-08-11,1.9622399806976318,1.9622399806976318,1.9453129768371582,1.9622399806976318,297600.0 1972-08-14,1.9166669845581055,1.9609379768371582,1.9166669845581055,1.9609379768371582,499200.0 1972-08-15,1.875,1.9322919845581055,1.875,1.9166669845581055,5212800.0 1972-08-16,1.8489580154418945,1.8802080154418945,1.8463540077209473,1.875,844800.0 1972-08-17,1.8333330154418945,1.859375,1.8333330154418945,1.8489580154418945,518400.0 1972-08-18,1.8502600193023682,1.8528649806976318,1.8385419845581055,1.8385419845581055,134400.0 1972-08-21,1.8111979961395264,1.847656011581421,1.808593988418579,1.847656011581421,796800.0 1972-08-22,1.8033850193023682,1.8125,1.8020830154418945,1.8111979961395264,2409600.0 1972-08-23,1.8033850193023682,1.8203129768371582,1.8033850193023682,1.8033850193023682,384000.0 1972-08-24,1.8033850193023682,1.8072919845581055,1.8033850193023682,1.8033850193023682,499200.0 1972-08-25,1.8177080154418945,1.8229169845581055,1.8046879768371582,1.8046879768371582,960000.0 1972-08-28,1.8046879768371582,1.832031011581421,1.8046879768371582,1.8177080154418945,1584000.0 1972-08-29,1.8216149806976318,1.8216149806976318,1.8046879768371582,1.8046879768371582,537600.0 1972-08-30,1.8072919845581055,1.8268229961395264,1.8046879768371582,1.8216149806976318,211200.0 1972-08-31,1.8229169845581055,1.824218988418579,1.7916669845581055,1.8072919845581055,681600.0 1972-09-01,1.8307290077209473,1.847656011581421,1.8255209922790527,1.8255209922790527,499200.0 1972-09-05,1.8138020038604736,1.832031011581421,1.8138020038604736,1.8307290077209473,144000.0 1972-09-06,1.7916669845581055,1.8098959922790527,1.7838540077209473,1.8098959922790527,201600.0 1972-09-07,1.75,1.7864580154418945,1.7369790077209473,1.7864580154418945,2112000.0 1972-09-08,1.7395830154418945,1.7578129768371582,1.7395830154418945,1.75,336000.0 1972-09-11,1.703125,1.7239580154418945,1.7005209922790527,1.7239580154418945,2486400.0 1972-09-12,1.6770830154418945,1.7161459922790527,1.6627600193023682,1.703125,2544000.0 1972-09-13,1.7174479961395264,1.7174479961395264,1.6705729961395264,1.6770830154418945,1478400.0 1972-09-14,1.7083330154418945,1.714843988418579,1.6848959922790527,1.714843988418579,2803200.0 1972-09-15,1.6979169845581055,1.7044270038604736,1.6901040077209473,1.7044270038604736,681600.0 1972-09-18,1.6875,1.6953129768371582,1.6744790077209473,1.6953129768371582,489600.0 1972-09-19,1.6979169845581055,1.6979169845581055,1.6927080154418945,1.6927080154418945,979200.0 1972-09-20,1.699218988418579,1.699218988418579,1.6640629768371582,1.6979169845581055,1113600.0 1972-09-21,1.753906011581421,1.753906011581421,1.7005209922790527,1.7005209922790527,1046400.0 1972-09-22,1.7721350193023682,1.7747399806976318,1.753906011581421,1.753906011581421,1017600.0 1972-09-25,1.7526040077209473,1.7786459922790527,1.7526040077209473,1.7721350193023682,316800.0 1972-09-26,1.7630209922790527,1.7682290077209473,1.7526040077209473,1.7526040077209473,393600.0 1972-09-27,1.8059899806976318,1.8059899806976318,1.7395830154418945,1.7630209922790527,2323200.0 1972-09-28,1.925781011581421,1.925781011581421,1.7916669845581055,1.8059899806976318,1507200.0 1972-09-29,1.8359379768371582,1.9049479961395264,1.8229169845581055,1.9049479961395264,3465600.0 1972-10-02,1.8346350193023682,1.8411459922790527,1.8190100193023682,1.8359379768371582,480000.0 1972-10-03,1.8255209922790527,1.8333330154418945,1.8125,1.8333330154418945,336000.0 1972-10-04,1.8216149806976318,1.828125,1.8125,1.8255209922790527,1478400.0 1972-10-05,1.7838540077209473,1.8190100193023682,1.7838540077209473,1.8190100193023682,835200.0 1972-10-06,1.7604169845581055,1.7955729961395264,1.7291669845581055,1.7838540077209473,2409600.0 1972-10-09,1.7682290077209473,1.7747399806976318,1.7630209922790527,1.7630209922790527,441600.0 1972-10-10,1.785156011581421,1.808593988418579,1.7734379768371582,1.7734379768371582,931200.0 1972-10-11,1.7721350193023682,1.7890629768371582,1.761718988418579,1.785156011581421,528000.0 1972-10-12,1.7434899806976318,1.7669270038604736,1.7434899806976318,1.7669270038604736,364800.0 1972-10-13,1.734375,1.7447919845581055,1.7291669845581055,1.7434899806976318,960000.0 1972-10-16,1.7122399806976318,1.730468988418579,1.7122399806976318,1.730468988418579,326400.0 1972-10-17,1.71875,1.722656011581421,1.7122399806976318,1.7122399806976318,652800.0 1972-10-18,1.7369790077209473,1.7395830154418945,1.7161459922790527,1.71875,1017600.0 1972-10-19,1.734375,1.7552080154418945,1.734375,1.7369790077209473,835200.0 1972-10-20,1.7434899806976318,1.7486979961395264,1.7265629768371582,1.734375,1094400.0 1972-10-23,1.8177080154418945,1.8255209922790527,1.7604169845581055,1.7604169845581055,1555200.0 1972-10-24,1.8333330154418945,1.8424479961395264,1.7942709922790527,1.8177080154418945,1430400.0 1972-10-25,1.8216149806976318,1.8502600193023682,1.8203129768371582,1.8333330154418945,1449600.0 1972-10-26,1.8190100193023682,1.84375,1.8177080154418945,1.8216149806976318,4838400.0 1972-10-27,1.808593988418579,1.8151040077209473,1.8072919845581055,1.8151040077209473,249600.0 1972-10-30,1.8177080154418945,1.8203129768371582,1.8046879768371582,1.808593988418579,451200.0 1972-10-31,1.8502600193023682,1.8515629768371582,1.8190100193023682,1.8190100193023682,1296000.0 1972-11-01,1.84375,1.8567709922790527,1.8333330154418945,1.8502600193023682,1248000.0 1972-11-02,1.84375,1.8489580154418945,1.8255209922790527,1.84375,470400.0 1972-11-03,1.8307290077209473,1.8359379768371582,1.8307290077209473,1.8359379768371582,892800.0 1972-11-06,1.7682290077209473,1.8385419845581055,1.7578129768371582,1.8307290077209473,3609600.0 1972-11-08,1.7122399806976318,1.7877600193023682,1.699218988418579,1.7682290077209473,2668800.0 1972-11-09,1.6848959922790527,1.7044270038604736,1.6666669845581055,1.7044270038604736,6172800.0 1972-11-10,1.6484379768371582,1.703125,1.6484379768371582,1.6848959922790527,5097600.0 1972-11-13,1.660156011581421,1.6640629768371582,1.6354169845581055,1.6484379768371582,4108800.0 1972-11-14,1.7291669845581055,1.738281011581421,1.6770830154418945,1.6770830154418945,1968000.0 1972-11-15,1.6927080154418945,1.7317709922790527,1.6692709922790527,1.7291669845581055,2496000.0 1972-11-16,1.7083330154418945,1.7109379768371582,1.6927080154418945,1.6927080154418945,1036800.0 1972-11-17,1.7057290077209473,1.7239580154418945,1.6953129768371582,1.7083330154418945,931200.0 1972-11-20,1.7057290077209473,1.7057290077209473,1.6979169845581055,1.7057290077209473,288000.0 1972-11-21,1.7005209922790527,1.7057290077209473,1.6940100193023682,1.7057290077209473,556800.0 1972-11-22,1.7018229961395264,1.7135419845581055,1.6901040077209473,1.7005209922790527,1344000.0 1972-11-24,1.6940100193023682,1.7057290077209473,1.6940100193023682,1.7018229961395264,1017600.0 1972-11-27,1.6979169845581055,1.7122399806976318,1.6927080154418945,1.6940100193023682,825600.0 1972-11-28,1.7057290077209473,1.7239580154418945,1.7044270038604736,1.7044270038604736,1430400.0 1972-11-29,1.7174479961395264,1.7265629768371582,1.7096350193023682,1.7096350193023682,1564800.0 1972-11-30,1.7760419845581055,1.7760419845581055,1.7213540077209473,1.7213540077209473,1276800.0 1972-12-01,1.7955729961395264,1.7955729961395264,1.78125,1.78125,1420800.0 1972-12-04,1.7903649806976318,1.7955729961395264,1.7864580154418945,1.7955729961395264,864000.0 1972-12-05,1.7838540077209473,1.7864580154418945,1.7630209922790527,1.7864580154418945,720000.0 1972-12-06,1.7877600193023682,1.7890629768371582,1.78125,1.7838540077209473,508800.0 1972-12-07,1.7838540077209473,1.7877600193023682,1.78125,1.7877600193023682,508800.0 1972-12-08,1.78125,1.7864580154418945,1.7760419845581055,1.7838540077209473,816000.0 1972-12-11,1.7682290077209473,1.7942709922790527,1.7682290077209473,1.78125,3014400.0 1972-12-12,1.7747399806976318,1.7838540077209473,1.7708330154418945,1.7708330154418945,3273600.0 1972-12-13,1.7916669845581055,1.7942709922790527,1.7669270038604736,1.7747399806976318,1411200.0 1972-12-14,1.8046879768371582,1.808593988418579,1.8020830154418945,1.8020830154418945,998400.0 1972-12-15,1.796875,1.8020830154418945,1.7942709922790527,1.8020830154418945,1478400.0 1972-12-18,1.7734379768371582,1.7916669845581055,1.7630209922790527,1.7916669845581055,1584000.0 1972-12-19,1.7799479961395264,1.7799479961395264,1.761718988418579,1.7734379768371582,1286400.0 1972-12-20,1.7838540077209473,1.7916669845581055,1.7708330154418945,1.7799479961395264,883200.0 1972-12-21,1.7643229961395264,1.7916669845581055,1.7643229961395264,1.7838540077209473,604800.0 1972-12-22,1.7669270038604736,1.7682290077209473,1.746093988418579,1.7643229961395264,1008000.0 1972-12-26,1.796875,1.796875,1.785156011581421,1.785156011581421,576000.0 1972-12-27,1.8307290077209473,1.832031011581421,1.7994790077209473,1.7994790077209473,614400.0 1972-12-29,1.894531011581421,1.894531011581421,1.8463540077209473,1.8463540077209473,1075200.0 1973-01-02,1.9231770038604736,1.9348959922790527,1.90625,1.90625,1574400.0 1973-01-03,1.9231770038604736,1.9375,1.9231770038604736,1.9231770038604736,1200000.0 1973-01-04,1.9166669845581055,1.9166669845581055,1.8671879768371582,1.9166669845581055,1641600.0 1973-01-05,1.921875,1.9270830154418945,1.8984379768371582,1.9166669845581055,1200000.0 1973-01-08,1.9296879768371582,1.9322919845581055,1.90625,1.921875,595200.0 1973-01-09,1.9375,1.9427080154418945,1.9166669845581055,1.9296879768371582,662400.0 1973-01-10,1.9166669845581055,1.9518229961395264,1.9166669845581055,1.9375,432000.0 1973-01-11,1.917968988418579,1.9544270038604736,1.9166669845581055,1.9166669845581055,1526400.0 1973-01-12,1.8815100193023682,1.9153649806976318,1.875,1.9153649806976318,393600.0 1973-01-15,1.8268229961395264,1.9088540077209473,1.8268229961395264,1.8815100193023682,787200.0 1973-01-16,1.839843988418579,1.8606770038604736,1.7877600193023682,1.8268229961395264,1420800.0 1973-01-17,1.847656011581421,1.847656011581421,1.828125,1.839843988418579,1027200.0 1973-01-18,1.9088540077209473,1.9088540077209473,1.8463540077209473,1.847656011581421,960000.0 1973-01-19,1.9036459922790527,1.910156011581421,1.8776040077209473,1.9088540077209473,1257600.0 1973-01-22,1.90625,1.9244790077209473,1.8958330154418945,1.9036459922790527,806400.0 1973-01-23,1.9609379768371582,1.964843988418579,1.8958330154418945,1.90625,1142400.0 1973-01-24,1.9440100193023682,1.96875,1.9388020038604736,1.9609379768371582,1056000.0 1973-01-26,1.9375,1.9479169845581055,1.9375,1.9440100193023682,1286400.0 1973-01-29,1.9375,1.9388020038604736,1.9283850193023682,1.9375,355200.0 1973-01-30,1.9427080154418945,1.9752600193023682,1.9427080154418945,1.9427080154418945,1228800.0 1973-01-31,1.9505209922790527,1.9713540077209473,1.9440100193023682,1.9440100193023682,528000.0 1973-02-01,1.8958330154418945,1.9583330154418945,1.8958330154418945,1.9505209922790527,3475200.0 1973-02-02,1.875,1.8932290077209473,1.8671879768371582,1.8932290077209473,1180800.0 1973-02-05,1.859375,1.871093988418579,1.8359379768371582,1.871093988418579,1238400.0 1973-02-06,1.8958330154418945,1.90625,1.875,1.875,1075200.0 1973-02-07,1.8802080154418945,1.9153649806976318,1.875,1.8958330154418945,864000.0 1973-02-08,1.8815100193023682,1.8815100193023682,1.8567709922790527,1.8802080154418945,1382400.0 1973-02-09,1.9010419845581055,1.9127600193023682,1.8880209922790527,1.8880209922790527,825600.0 1973-02-12,1.9466149806976318,1.9466149806976318,1.90625,1.90625,1430400.0 1973-02-13,1.9518229961395264,1.96875,1.9479169845581055,1.9479169845581055,2649600.0 1973-02-14,1.933593988418579,1.9453129768371582,1.9244790077209473,1.9453129768371582,652800.0 1973-02-15,1.921875,1.9296879768371582,1.921875,1.9296879768371582,182400.0 1973-02-16,1.921875,1.9296879768371582,1.9166669845581055,1.921875,537600.0 1973-02-20,1.90625,1.9166669845581055,1.9010419845581055,1.9166669845581055,1987200.0 1973-02-21,1.8776040077209473,1.902343988418579,1.8763020038604736,1.902343988418579,163200.0 1973-02-22,1.8854169845581055,1.890625,1.8567709922790527,1.8776040077209473,1084800.0 1973-02-23,1.8658850193023682,1.8919270038604736,1.8645830154418945,1.8854169845581055,633600.0 1973-02-26,1.8151040077209473,1.847656011581421,1.8059899806976318,1.847656011581421,1728000.0 1973-02-27,1.7955729961395264,1.8307290077209473,1.7916669845581055,1.8151040077209473,1161600.0 1973-02-28,1.8151040077209473,1.828125,1.7721350193023682,1.7955729961395264,1056000.0 1973-03-01,1.7578129768371582,1.8359379768371582,1.7552080154418945,1.8151040077209473,1795200.0 1973-03-02,1.7916669845581055,1.7916669845581055,1.753906011581421,1.7578129768371582,1526400.0 1973-03-05,1.8098959922790527,1.8229169845581055,1.7942709922790527,1.7942709922790527,1180800.0 1973-03-06,1.875,1.8828129768371582,1.824218988418579,1.824218988418579,1910400.0 1973-03-07,1.890625,1.890625,1.8671879768371582,1.875,1334400.0 1973-03-08,1.8984379768371582,1.9088540077209473,1.8854169845581055,1.890625,691200.0 1973-03-09,1.8984379768371582,1.9010419845581055,1.8958330154418945,1.8984379768371582,384000.0 1973-03-12,1.8776040077209473,1.8958330154418945,1.8776040077209473,1.8958330154418945,297600.0 1973-03-13,1.8606770038604736,1.8671879768371582,1.859375,1.8671879768371582,1392000.0 1973-03-14,1.875,1.875,1.859375,1.8606770038604736,1584000.0 1973-03-15,1.859375,1.8802080154418945,1.859375,1.875,576000.0 1973-03-16,1.8450520038604736,1.8606770038604736,1.8411459922790527,1.859375,614400.0 1973-03-19,1.8385419845581055,1.847656011581421,1.8359379768371582,1.8450520038604736,451200.0 1973-03-20,1.8333330154418945,1.847656011581421,1.8190100193023682,1.8385419845581055,470400.0 1973-03-21,1.7291669845581055,1.8268229961395264,1.7291669845581055,1.8268229961395264,1315200.0 1973-03-22,1.699218988418579,1.7265629768371582,1.6979169845581055,1.7265629768371582,1804800.0 1973-03-23,1.7057290077209473,1.7083330154418945,1.6744790077209473,1.699218988418579,1468800.0 1973-03-26,1.75,1.7578129768371582,1.7161459922790527,1.7161459922790527,1267200.0 1973-03-27,1.7604169845581055,1.78125,1.7526040077209473,1.7526040077209473,2563200.0 1973-03-28,1.765625,1.7682290077209473,1.7369790077209473,1.7604169845581055,2726400.0 1973-03-29,1.7630209922790527,1.7708330154418945,1.7578129768371582,1.765625,2342400.0 1973-03-30,1.6927080154418945,1.7369790077209473,1.691406011581421,1.7369790077209473,2064000.0 1973-04-02,1.6302080154418945,1.6927080154418945,1.6302080154418945,1.6927080154418945,1670400.0 1973-04-03,1.6158850193023682,1.6510419845581055,1.6158850193023682,1.6302080154418945,2457600.0 1973-04-04,1.578125,1.6119790077209473,1.5755209922790527,1.6119790077209473,2428800.0 1973-04-05,1.589843988418579,1.589843988418579,1.5494790077209473,1.578125,1228800.0 1973-04-06,1.6315100193023682,1.6458330154418945,1.5989580154418945,1.5989580154418945,700800.0 1973-04-09,1.6497399806976318,1.6640629768371582,1.621093988418579,1.6315100193023682,1689600.0 1973-04-10,1.703125,1.7057290077209473,1.65625,1.65625,1353600.0 1973-04-11,1.6901040077209473,1.7109379768371582,1.6822919845581055,1.703125,1718400.0 1973-04-12,1.652343988418579,1.6822919845581055,1.652343988418579,1.6822919845581055,816000.0 1973-04-13,1.628906011581421,1.640625,1.6276040077209473,1.640625,1142400.0 1973-04-16,1.6549479961395264,1.6549479961395264,1.6302080154418945,1.6302080154418945,230400.0 1973-04-17,1.6809899806976318,1.6809899806976318,1.6432290077209473,1.6549479961395264,537600.0 1973-04-18,1.6927080154418945,1.7057290077209473,1.6354169845581055,1.6809899806976318,4838400.0 1973-04-19,1.8489580154418945,1.859375,1.777343988418579,1.777343988418579,6441600.0 1973-04-23,1.875,1.9479169845581055,1.8736979961395264,1.8736979961395264,4377600.0 1973-04-24,1.8072919845581055,1.8619790077209473,1.8072919845581055,1.8619790077209473,1920000.0 1973-04-25,1.7408850193023682,1.796875,1.7317709922790527,1.796875,6739200.0 1973-04-26,1.7994790077209473,1.8229169845581055,1.746093988418579,1.746093988418579,4819200.0 1973-04-27,1.75,1.800781011581421,1.7330729961395264,1.7994790077209473,2160000.0 1973-04-30,1.7786459922790527,1.7916669845581055,1.7265629768371582,1.75,1440000.0 1973-05-01,1.7838540077209473,1.7916669845581055,1.7135419845581055,1.7786459922790527,2102400.0 1973-05-02,1.8619790077209473,1.863281011581421,1.7877600193023682,1.7877600193023682,1920000.0 1973-05-03,1.894531011581421,1.8958330154418945,1.808593988418579,1.8619790077209473,5587200.0 1973-05-04,1.8893229961395264,1.9088540077209473,1.8697919845581055,1.8893229961395264,3235200.0 1973-05-07,1.8893229961395264,1.8997399806976318,1.878906011581421,1.8893229961395264,2198400.0 1973-05-08,1.9895830154418945,1.9895830154418945,1.8893229961395264,1.8893229961395264,2889600.0 1973-05-09,2.0,2.0299479961395264,1.9388020038604736,1.9895830154418945,3657600.0 1973-05-10,2.009114980697632,2.0794270038604736,1.9895830154418945,2.0,3024000.0 1973-05-11,1.949218988418579,2.019531011581421,1.9388020038604736,2.009114980697632,3475200.0 1973-05-14,1.9088540077209473,1.9296879768371582,1.8997399806976318,1.9296879768371582,2121600.0 1973-05-15,1.9596350193023682,1.9700520038604736,1.8997399806976318,1.9088540077209473,3168000.0 1973-05-16,1.9192709922790527,1.9700520038604736,1.9192709922790527,1.9596350193023682,2112000.0 1973-05-17,1.9088540077209473,1.9388020038604736,1.9088540077209473,1.9192709922790527,796800.0 1973-05-18,1.859375,1.8997399806976318,1.8098959922790527,1.8997399806976318,2630400.0 1973-05-21,1.9596350193023682,1.9596350193023682,1.839843988418579,1.859375,2352000.0 1973-05-22,1.9700520038604736,2.019531011581421,1.949218988418579,1.9596350193023682,3552000.0 1973-05-23,2.0,2.009114980697632,1.9596350193023682,1.9700520038604736,3187200.0 1973-05-24,2.089843988418579,2.0989580154418945,1.9895830154418945,2.0,4579200.0 1973-05-25,2.0598959922790527,2.0794270038604736,2.0494790077209473,2.0794270038604736,4195200.0 1973-05-29,2.0286459922790527,2.039062976837158,1.9791669845581055,2.039062976837158,1252800.0 1973-05-30,1.9479169845581055,2.0182290077209473,1.9401040077209473,2.0182290077209473,2068800.0 1973-05-31,1.9088540077209473,1.9401040077209473,1.859375,1.9401040077209473,3014400.0 1973-06-01,1.8984379768371582,1.9192709922790527,1.8776040077209473,1.9088540077209473,1296000.0 1973-06-04,1.9192709922790527,1.9479169845581055,1.8880209922790527,1.8984379768371582,1022400.0 1973-06-05,1.9583330154418945,1.9791669845581055,1.9192709922790527,1.9192709922790527,1977600.0 1973-06-06,1.9401040077209473,1.9791669845581055,1.9296879768371582,1.9583330154418945,2035200.0 1973-06-07,1.96875,1.9791669845581055,1.9192709922790527,1.9401040077209473,1833600.0 1973-06-08,2.0182290077209473,2.0494790077209473,1.9791669845581055,1.9791669845581055,1353600.0 1973-06-11,2.0182290077209473,2.0494790077209473,2.007812976837158,2.0182290077209473,691200.0 1973-06-12,2.0677080154418945,2.0677080154418945,2.0182290077209473,2.0182290077209473,2385600.0 1973-06-13,2.0494790077209473,2.078125,2.0494790077209473,2.0677080154418945,1737600.0 1973-06-14,1.9895830154418945,2.0677080154418945,1.9895830154418945,2.0494790077209473,2697600.0 1973-06-15,2.0,2.0,1.9401040077209473,1.9895830154418945,1315200.0 1973-06-18,1.9791669845581055,1.9791669845581055,1.9479169845581055,1.9791669845581055,825600.0 1973-06-19,1.9479169845581055,2.0182290077209473,1.9479169845581055,1.9791669845581055,1420800.0 1973-06-20,1.9479169845581055,1.9791669845581055,1.9479169845581055,1.9479169845581055,638400.0 1973-06-21,1.9088540077209473,1.9401040077209473,1.8984379768371582,1.9401040077209473,465600.0 1973-06-22,1.9296879768371582,1.9479169845581055,1.8984379768371582,1.9088540077209473,1435200.0 1973-06-25,1.8385419845581055,1.9192709922790527,1.7994790077209473,1.9192709922790527,1728000.0 1973-06-26,1.7890629768371582,1.828125,1.7291669845581055,1.828125,3816000.0 1973-06-27,1.7890629768371582,1.7994790077209473,1.7395830154418945,1.7890629768371582,2774400.0 1973-06-28,1.8385419845581055,1.8385419845581055,1.7994790077209473,1.7994790077209473,1368000.0 1973-06-29,1.7890629768371582,1.8385419845581055,1.7786459922790527,1.8385419845581055,1262400.0 1973-07-02,1.7395830154418945,1.7890629768371582,1.7395830154418945,1.7890629768371582,1248000.0 1973-07-03,1.75,1.7578129768371582,1.7291669845581055,1.7395830154418945,883200.0 1973-07-05,1.7786459922790527,1.7786459922790527,1.7291669845581055,1.75,873600.0 1973-07-06,1.7291669845581055,1.7786459922790527,1.7291669845581055,1.7786459922790527,1185600.0 1973-07-09,1.7786459922790527,1.7786459922790527,1.7291669845581055,1.7291669845581055,686400.0 1973-07-10,1.828125,1.859375,1.7890629768371582,1.7890629768371582,1603200.0 1973-07-11,1.8984379768371582,1.9088540077209473,1.8385419845581055,1.8385419845581055,3019200.0 1973-07-12,1.8984379768371582,1.9479169845581055,1.8697919845581055,1.8984379768371582,2376000.0 1973-07-13,1.9088540077209473,1.96875,1.8880209922790527,1.8984379768371582,1219200.0 1973-07-16,2.0,2.0286459922790527,1.8984379768371582,1.9088540077209473,1267200.0 1973-07-17,1.9583330154418945,2.0182290077209473,1.9479169845581055,2.0,2193600.0 1973-07-18,1.9895830154418945,2.007812976837158,1.9296879768371582,1.9583330154418945,705600.0 1973-07-19,2.039062976837158,2.0885419845581055,1.96875,1.9895830154418945,2539200.0 1973-07-20,2.1276040077209473,2.2083330154418945,2.0494790077209473,2.0494790077209473,3182400.0 1973-07-23,2.109375,2.1588540077209473,2.0885419845581055,2.1276040077209473,1262400.0 1973-07-24,2.1901040077209473,2.21875,2.0598959922790527,2.109375,1238400.0 1973-07-25,2.21875,2.289062976837158,2.1979169845581055,2.1979169845581055,2385600.0 1973-07-26,2.1901040077209473,2.2395830154418945,2.1588540077209473,2.21875,1353600.0 1973-07-27,2.2682290077209473,2.2682290077209473,2.1901040077209473,2.1901040077209473,1636800.0 1973-07-30,2.2786459922790527,2.2786459922790527,2.21875,2.2682290077209473,1219200.0 1973-07-31,2.2291669845581055,2.2786459922790527,2.2291669845581055,2.2786459922790527,1588800.0 1973-08-01,2.1692709922790527,2.21875,2.148437976837158,2.21875,1905600.0 1973-08-02,2.1901040077209473,2.2291669845581055,2.1692709922790527,2.1692709922790527,1416000.0 1973-08-03,2.2291669845581055,2.2291669845581055,2.1901040077209473,2.1901040077209473,763200.0 1973-08-06,2.289062976837158,2.3177080154418945,2.2083330154418945,2.2291669845581055,2020800.0 1973-08-07,2.2682290077209473,2.328125,2.2682290077209473,2.289062976837158,2068800.0 1973-08-08,2.2083330154418945,2.25,2.1901040077209473,2.25,1022400.0 1973-08-09,2.1901040077209473,2.2395830154418945,2.179687976837158,2.2083330154418945,1656000.0 1973-08-10,2.1692709922790527,2.1979169845581055,2.1588540077209473,2.1901040077209473,1056000.0 1973-08-13,2.1692709922790527,2.179687976837158,2.1276040077209473,2.1692709922790527,672000.0 1973-08-14,2.1692709922790527,2.2291669845581055,2.1588540077209473,2.1692709922790527,1051200.0 1973-08-15,2.1901040077209473,2.2083330154418945,2.1276040077209473,2.1692709922790527,2347200.0 1973-08-16,2.109375,2.2083330154418945,2.109375,2.1901040077209473,1089600.0 1973-08-17,2.1276040077209473,2.1588540077209473,2.109375,2.109375,465600.0 1973-08-20,2.1380209922790527,2.148437976837158,2.1197919845581055,2.1276040077209473,172800.0 1973-08-21,2.148437976837158,2.1901040077209473,2.148437976837158,2.148437976837158,696000.0 1973-08-22,2.109375,2.148437976837158,2.0989580154418945,2.148437976837158,864000.0 1973-08-23,2.1588540077209473,2.179687976837158,2.1380209922790527,2.1380209922790527,1291200.0 1973-08-24,2.148437976837158,2.179687976837158,2.1276040077209473,2.1588540077209473,556800.0 1973-08-27,2.179687976837158,2.179687976837158,2.1380209922790527,2.148437976837158,508800.0 1973-08-28,2.1588540077209473,2.179687976837158,2.148437976837158,2.179687976837158,1382400.0 1973-08-29,2.2083330154418945,2.2291669845581055,2.1692709922790527,2.1692709922790527,1848000.0 1973-08-30,2.1979169845581055,2.21875,2.1901040077209473,2.2083330154418945,1099200.0 1973-08-31,2.2395830154418945,2.25,2.1901040077209473,2.1979169845581055,1713600.0 1973-09-04,2.289062976837158,2.3177080154418945,2.257812976837158,2.257812976837158,3384000.0 1973-09-05,2.3098959922790527,2.3098959922790527,2.289062976837158,2.289062976837158,1276800.0 1973-09-06,2.2994790077209473,2.3098959922790527,2.289062976837158,2.3098959922790527,1099200.0 1973-09-07,2.289062976837158,2.2994790077209473,2.2786459922790527,2.2994790077209473,931200.0 1973-09-10,2.257812976837158,2.2994790077209473,2.257812976837158,2.289062976837158,1224000.0 1973-09-11,2.2083330154418945,2.257812976837158,2.1979169845581055,2.257812976837158,1929600.0 1973-09-12,2.2395830154418945,2.2395830154418945,2.2083330154418945,2.2083330154418945,801600.0 1973-09-13,2.257812976837158,2.257812976837158,2.2395830154418945,2.2395830154418945,926400.0 1973-09-14,2.3385419845581055,2.3385419845581055,2.25,2.257812976837158,2827200.0 1973-09-17,2.3880209922790527,2.3880209922790527,2.3489580154418945,2.3489580154418945,2371200.0 1973-09-18,2.4192709922790527,2.4401040077209473,2.3697919845581055,2.3880209922790527,2577600.0 1973-09-19,2.5182290077209473,2.5494790077209473,2.4192709922790527,2.4192709922790527,5222400.0 1973-09-20,2.5598959922790527,2.5598959922790527,2.4791669845581055,2.5182290077209473,1425600.0 1973-09-21,2.507812976837158,2.5598959922790527,2.4583330154418945,2.5598959922790527,1804800.0 1973-09-24,2.4895830154418945,2.5182290077209473,2.4895830154418945,2.507812976837158,1348800.0 1973-09-25,2.5182290077209473,2.5286459922790527,2.4791669845581055,2.4895830154418945,1329600.0 1973-09-26,2.4791669845581055,2.4895830154418945,2.4479169845581055,2.4895830154418945,1267200.0 1973-09-27,2.5182290077209473,2.5677080154418945,2.46875,2.4791669845581055,3307200.0 1973-09-28,2.5,2.5286459922790527,2.46875,2.5182290077209473,960000.0 1973-10-01,2.539062976837158,2.5494790077209473,2.46875,2.5,849600.0 1973-10-02,2.648437976837158,2.7291669845581055,2.539062976837158,2.539062976837158,3700800.0 1973-10-03,2.6588540077209473,2.6588540077209473,2.609375,2.648437976837158,1833600.0 1973-10-04,2.609375,2.6901040077209473,2.609375,2.6588540077209473,1156800.0 1973-10-05,2.6979169845581055,2.6979169845581055,2.5989580154418945,2.609375,1003200.0 1973-10-08,2.7395830154418945,2.7395830154418945,2.6692709922790527,2.6979169845581055,2318400.0 1973-10-09,2.75,2.789062976837158,2.7083330154418945,2.7395830154418945,993600.0 1973-10-10,2.7291669845581055,2.75,2.679687976837158,2.75,1377600.0 1973-10-11,2.828125,2.8697919845581055,2.71875,2.7291669845581055,1857600.0 1973-10-12,2.8697919845581055,2.8880209922790527,2.8489580154418945,2.8489580154418945,2140800.0 1973-10-15,2.7395830154418945,2.8098959922790527,2.7395830154418945,2.8098959922790527,1041600.0 1973-10-16,2.71875,2.757812976837158,2.6692709922790527,2.7395830154418945,1473600.0 1973-10-17,2.7083330154418945,2.757812976837158,2.6979169845581055,2.71875,1152000.0 1973-10-18,2.6276040077209473,2.6979169845581055,2.6276040077209473,2.6979169845581055,916800.0 1973-10-19,2.6588540077209473,2.679687976837158,2.6380209922790527,2.6380209922790527,1334400.0 1973-10-22,2.6901040077209473,2.7083330154418945,2.609375,2.6588540077209473,460800.0 1973-10-23,2.75,2.7786459922790527,2.6692709922790527,2.6901040077209473,2390400.0 1973-10-24,2.7786459922790527,2.8098959922790527,2.7395830154418945,2.75,1416000.0 1973-10-25,2.757812976837158,2.8177080154418945,2.7395830154418945,2.7786459922790527,1670400.0 1973-10-26,2.7786459922790527,2.7994790077209473,2.7682290077209473,2.7682290077209473,868800.0 1973-10-29,2.757812976837158,2.8489580154418945,2.75,2.7786459922790527,1550400.0 1973-10-30,2.6692709922790527,2.757812976837158,2.6692709922790527,2.757812976837158,1867200.0 1973-10-31,2.5989580154418945,2.609375,2.539062976837158,2.609375,3000000.0 1973-11-01,2.5989580154418945,2.648437976837158,2.5885419845581055,2.5989580154418945,2400000.0 1973-11-02,2.5494790077209473,2.5885419845581055,2.5182290077209473,2.5885419845581055,3355200.0 1973-11-05,2.5182290077209473,2.5286459922790527,2.4791669845581055,2.5286459922790527,1838400.0 1973-11-06,2.4583330154418945,2.539062976837158,2.4192709922790527,2.5182290077209473,2332800.0 1973-11-07,2.4479169845581055,2.507812976837158,2.4479169845581055,2.4583330154418945,4166400.0 1973-11-08,2.4791669845581055,2.5494790077209473,2.4791669845581055,2.4791669845581055,2640000.0 1973-11-09,2.4088540077209473,2.4895830154418945,2.398437976837158,2.4791669845581055,2068800.0 1973-11-12,2.429687976837158,2.429687976837158,2.3880209922790527,2.4088540077209473,1185600.0 1973-11-13,2.4088540077209473,2.4192709922790527,2.3177080154418945,2.4192709922790527,2664000.0 1973-11-14,2.3697919845581055,2.4192709922790527,2.3489580154418945,2.4088540077209473,3105600.0 1973-11-15,2.3776040077209473,2.4088540077209473,2.3489580154418945,2.3697919845581055,3355200.0 1973-11-16,2.4088540077209473,2.539062976837158,2.3776040077209473,2.3776040077209473,3336000.0 1973-11-19,2.359375,2.4088540077209473,2.3489580154418945,2.4088540077209473,1262400.0 1973-11-20,2.3489580154418945,2.3880209922790527,2.2994790077209473,2.359375,2380800.0 1973-11-21,2.398437976837158,2.429687976837158,2.3177080154418945,2.3489580154418945,1876800.0 1973-11-23,2.46875,2.507812976837158,2.4088540077209473,2.4088540077209473,859200.0 1973-11-26,2.398437976837158,2.4479169845581055,2.3776040077209473,2.4479169845581055,1440000.0 1973-11-27,2.3880209922790527,2.4479169845581055,2.3880209922790527,2.398437976837158,1804800.0 1973-11-28,2.4401040077209473,2.4895830154418945,2.3880209922790527,2.3880209922790527,1617600.0 1973-11-29,2.4479169845581055,2.4791669845581055,2.398437976837158,2.4401040077209473,1113600.0 1973-11-30,2.3776040077209473,2.4401040077209473,2.3776040077209473,2.4401040077209473,2692800.0 1973-12-03,2.2682290077209473,2.3489580154418945,2.25,2.3489580154418945,4152000.0 1973-12-04,2.1979169845581055,2.257812976837158,2.1588540077209473,2.257812976837158,4363200.0 1973-12-05,2.078125,2.179687976837158,2.0494790077209473,2.179687976837158,4200000.0 1973-12-06,2.148437976837158,2.1692709922790527,2.078125,2.078125,2817600.0 1973-12-07,2.0598959922790527,2.1588540077209473,2.0598959922790527,2.148437976837158,2654400.0 1973-12-10,2.148437976837158,2.1588540077209473,2.0494790077209473,2.0598959922790527,1857600.0 1973-12-11,2.078125,2.179687976837158,2.0598959922790527,2.148437976837158,2880000.0 1973-12-12,2.078125,2.1197919845581055,2.0598959922790527,2.078125,2126400.0 1973-12-13,1.9791669845581055,2.1276040077209473,1.9583330154418945,2.078125,6931200.0 1973-12-14,2.0,2.0494790077209473,1.9192709922790527,1.9791669845581055,3403200.0 1973-12-17,1.96875,2.007812976837158,1.96875,2.0,705600.0 1973-12-18,2.1197919845581055,2.148437976837158,1.96875,1.96875,2505600.0 1973-12-19,2.0598959922790527,2.179687976837158,2.039062976837158,2.1197919845581055,1675200.0 1973-12-20,2.0286459922790527,2.1197919845581055,1.9791669845581055,2.0598959922790527,1646400.0 1973-12-21,2.039062976837158,2.0494790077209473,2.0182290077209473,2.0286459922790527,787200.0 1973-12-24,2.0286459922790527,2.039062976837158,1.9895830154418945,2.039062976837158,340800.0 1973-12-26,2.1588540077209473,2.179687976837158,2.0885419845581055,2.0885419845581055,1939200.0 1973-12-27,2.21875,2.257812976837158,2.1901040077209473,2.1901040077209473,1540800.0 1973-12-28,2.1979169845581055,2.2395830154418945,2.179687976837158,2.21875,782400.0 1973-12-31,2.2395830154418945,2.2682290077209473,2.179687976837158,2.2682290077209473,532800.0 1974-01-02,2.2083330154418945,2.21875,2.148437976837158,2.21875,897600.0 1974-01-03,2.2395830154418945,2.2786459922790527,2.1901040077209473,2.2083330154418945,1156800.0 1974-01-04,2.1197919845581055,2.2291669845581055,2.1197919845581055,2.2291669845581055,676800.0 1974-01-07,2.0885419845581055,2.1197919845581055,2.0182290077209473,2.1197919845581055,1276800.0 1974-01-08,2.0182290077209473,2.0885419845581055,2.0182290077209473,2.0885419845581055,1195200.0 1974-01-09,2.0,2.007812976837158,1.9401040077209473,2.007812976837158,1900800.0 1974-01-10,1.9895830154418945,2.0494790077209473,1.9895830154418945,2.0,816000.0 1974-01-11,2.039062976837158,2.0494790077209473,2.0,2.0,1440000.0 1974-01-14,2.109375,2.1197919845581055,2.0598959922790527,2.0598959922790527,1195200.0 1974-01-15,2.1197919845581055,2.179687976837158,2.078125,2.109375,1099200.0 1974-01-16,2.1276040077209473,2.1588540077209473,2.0989580154418945,2.1197919845581055,643200.0 1974-01-17,2.21875,2.2395830154418945,2.1276040077209473,2.1276040077209473,2568000.0 1974-01-18,2.1901040077209473,2.2083330154418945,2.1692709922790527,2.2083330154418945,1099200.0 1974-01-21,2.21875,2.21875,2.148437976837158,2.1901040077209473,1382400.0 1974-01-22,2.2291669845581055,2.257812976837158,2.1979169845581055,2.21875,1171200.0 1974-01-23,2.2395830154418945,2.2994790077209473,2.2291669845581055,2.2291669845581055,1281600.0 1974-01-24,2.2682290077209473,2.289062976837158,2.2083330154418945,2.2395830154418945,960000.0 1974-01-25,2.2682290077209473,2.2786459922790527,2.2083330154418945,2.2682290077209473,787200.0 1974-01-28,2.25,2.3177080154418945,2.25,2.2682290077209473,700800.0 1974-01-29,2.2786459922790527,2.289062976837158,2.2395830154418945,2.25,724800.0 1974-01-30,2.3489580154418945,2.3489580154418945,2.3177080154418945,2.3177080154418945,662400.0 1974-01-31,2.3385419845581055,2.3776040077209473,2.3177080154418945,2.3489580154418945,1128000.0 1974-02-01,2.2682290077209473,2.3098959922790527,2.2682290077209473,2.3098959922790527,1113600.0 1974-02-04,2.1380209922790527,2.2291669845581055,2.1276040077209473,2.2291669845581055,1824000.0 1974-02-05,2.0677080154418945,2.1197919845581055,2.039062976837158,2.1197919845581055,2875200.0 1974-02-06,2.0885419845581055,2.1197919845581055,2.0286459922790527,2.0677080154418945,1843200.0 1974-02-07,2.0598959922790527,2.0989580154418945,2.0494790077209473,2.0885419845581055,1579200.0 1974-02-08,2.0286459922790527,2.0989580154418945,2.007812976837158,2.0598959922790527,1200000.0 1974-02-11,1.9479169845581055,2.0286459922790527,1.9401040077209473,2.0286459922790527,1233600.0 1974-02-12,1.96875,2.0,1.9401040077209473,1.9479169845581055,1243200.0 1974-02-13,1.9583330154418945,2.007812976837158,1.9583330154418945,1.96875,844800.0 1974-02-14,1.9583330154418945,1.9895830154418945,1.9296879768371582,1.9583330154418945,1876800.0 1974-02-15,2.0,2.0182290077209473,1.9479169845581055,1.9583330154418945,1156800.0 1974-02-19,2.039062976837158,2.0885419845581055,2.0286459922790527,2.0286459922790527,1900800.0 1974-02-20,2.1197919845581055,2.148437976837158,2.0286459922790527,2.039062976837158,1545600.0 1974-02-21,2.1692709922790527,2.1901040077209473,2.1380209922790527,2.1380209922790527,2011200.0 1974-02-22,2.21875,2.2395830154418945,2.1692709922790527,2.1692709922790527,1723200.0 1974-02-25,2.1588540077209473,2.21875,2.1588540077209473,2.21875,753600.0 1974-02-26,2.2682290077209473,2.2682290077209473,2.1692709922790527,2.1692709922790527,859200.0 1974-02-27,2.2291669845581055,2.2682290077209473,2.2291669845581055,2.2682290077209473,1992000.0 1974-02-28,2.2682290077209473,2.2682290077209473,2.2083330154418945,2.2291669845581055,864000.0 1974-03-01,2.257812976837158,2.2786459922790527,2.2291669845581055,2.2682290077209473,2212800.0 1974-03-04,2.2682290077209473,2.2786459922790527,2.2083330154418945,2.257812976837158,1478400.0 1974-03-05,2.25,2.2994790077209473,2.2395830154418945,2.2682290077209473,1689600.0 1974-03-06,2.2682290077209473,2.2786459922790527,2.2291669845581055,2.25,1339200.0 1974-03-07,2.21875,2.25,2.2083330154418945,2.25,518400.0 1974-03-08,2.2291669845581055,2.25,2.2083330154418945,2.21875,710400.0 1974-03-11,2.289062976837158,2.328125,2.2083330154418945,2.2291669845581055,1809600.0 1974-03-12,2.25,2.289062976837158,2.2395830154418945,2.289062976837158,1147200.0 1974-03-13,2.289062976837158,2.289062976837158,2.2291669845581055,2.25,1291200.0 1974-03-14,2.25,2.289062976837158,2.2395830154418945,2.289062976837158,1387200.0 1974-03-15,2.25,2.2682290077209473,2.2291669845581055,2.25,643200.0 1974-03-18,2.179687976837158,2.25,2.1692709922790527,2.25,1425600.0 1974-03-19,2.1588540077209473,2.1901040077209473,2.148437976837158,2.179687976837158,1204800.0 1974-03-20,2.179687976837158,2.1979169845581055,2.1380209922790527,2.1588540077209473,398400.0 1974-03-21,2.1979169845581055,2.21875,2.1901040077209473,2.1901040077209473,676800.0 1974-03-22,2.1692709922790527,2.2083330154418945,2.1588540077209473,2.1979169845581055,974400.0 1974-03-25,2.148437976837158,2.1692709922790527,2.1380209922790527,2.1692709922790527,1214400.0 1974-03-26,2.1588540077209473,2.179687976837158,2.148437976837158,2.148437976837158,676800.0 1974-03-27,2.0885419845581055,2.1588540077209473,2.078125,2.1588540077209473,1257600.0 1974-03-28,2.039062976837158,2.078125,2.0182290077209473,2.078125,1689600.0 1974-03-29,1.9895830154418945,2.039062976837158,1.96875,2.039062976837158,1195200.0 1974-04-01,1.9791669845581055,2.0182290077209473,1.9791669845581055,1.9895830154418945,787200.0 1974-04-02,2.0,2.039062976837158,1.9895830154418945,2.039062976837158,1089600.0 1974-04-03,2.0494790077209473,2.0494790077209473,2.007812976837158,2.007812976837158,1056000.0 1974-04-04,2.039062976837158,2.0494790077209473,2.0286459922790527,2.0494790077209473,1075200.0 1974-04-05,1.9895830154418945,2.039062976837158,1.9895830154418945,2.039062976837158,1118400.0 1974-04-08,1.9791669845581055,2.0,1.9583330154418945,1.9895830154418945,1560000.0 1974-04-09,2.0,2.007812976837158,1.9791669845581055,1.9791669845581055,1099200.0 1974-04-10,2.007812976837158,2.039062976837158,2.007812976837158,2.007812976837158,1204800.0 1974-04-11,1.9583330154418945,2.007812976837158,1.9583330154418945,2.007812976837158,830400.0 1974-04-15,1.9192709922790527,1.9479169845581055,1.8984379768371582,1.9479169845581055,2942400.0 1974-04-16,1.9895830154418945,1.9895830154418945,1.9192709922790527,1.9192709922790527,2769600.0 1974-04-17,2.007812976837158,2.0598959922790527,1.96875,1.9895830154418945,2448000.0 1974-04-18,2.078125,2.1197919845581055,2.007812976837158,2.007812976837158,1300800.0 1974-04-19,2.078125,2.0989580154418945,2.0598959922790527,2.078125,2164800.0 1974-04-22,2.0885419845581055,2.1197919845581055,2.0677080154418945,2.078125,960000.0 1974-04-23,2.0286459922790527,2.0989580154418945,2.0286459922790527,2.0885419845581055,1108800.0 1974-04-24,1.9895830154418945,2.0286459922790527,1.9791669845581055,2.0286459922790527,2227200.0 1974-04-25,2.0494790077209473,2.0494790077209473,1.9791669845581055,1.9895830154418945,1656000.0 1974-04-26,2.0598959922790527,2.0989580154418945,2.0598959922790527,2.0598959922790527,1862400.0 1974-04-29,2.1380209922790527,2.1380209922790527,2.0677080154418945,2.0677080154418945,1449600.0 1974-04-30,2.0598959922790527,2.1276040077209473,2.039062976837158,2.1276040077209473,3009600.0 1974-05-01,2.1979169845581055,2.2395830154418945,2.0677080154418945,2.0677080154418945,3484800.0 1974-05-02,2.2291669845581055,2.2786459922790527,2.1901040077209473,2.1979169845581055,2443200.0 1974-05-03,2.21875,2.2395830154418945,2.1901040077209473,2.2291669845581055,1512000.0 1974-05-06,2.257812976837158,2.2682290077209473,2.1979169845581055,2.21875,1579200.0 1974-05-07,2.289062976837158,2.3177080154418945,2.2682290077209473,2.2682290077209473,1291200.0 1974-05-08,2.2994790077209473,2.328125,2.2682290077209473,2.289062976837158,2582400.0 1974-05-09,2.359375,2.3697919845581055,2.2994790077209473,2.2994790077209473,1977600.0 1974-05-10,2.2786459922790527,2.3489580154418945,2.2682290077209473,2.3489580154418945,2126400.0 1974-05-13,2.2786459922790527,2.2994790077209473,2.2291669845581055,2.2786459922790527,1435200.0 1974-05-14,2.2682290077209473,2.289062976837158,2.2395830154418945,2.2786459922790527,1156800.0 1974-05-15,2.3098959922790527,2.3098959922790527,2.25,2.2682290077209473,1219200.0 1974-05-16,2.2994790077209473,2.3489580154418945,2.289062976837158,2.3098959922790527,705600.0 1974-05-17,2.257812976837158,2.289062976837158,2.2395830154418945,2.289062976837158,1651200.0 1974-05-20,2.2786459922790527,2.3177080154418945,2.257812976837158,2.257812976837158,1132800.0 1974-05-21,2.2786459922790527,2.3177080154418945,2.2786459922790527,2.2786459922790527,907200.0 1974-05-22,2.257812976837158,2.3098959922790527,2.2395830154418945,2.2786459922790527,1113600.0 1974-05-23,2.289062976837158,2.3098959922790527,2.2395830154418945,2.257812976837158,960000.0 1974-05-24,2.3880209922790527,2.4088540077209473,2.3177080154418945,2.3177080154418945,2400000.0 1974-05-28,2.359375,2.4088540077209473,2.359375,2.3880209922790527,1300800.0 1974-05-29,2.359375,2.3880209922790527,2.3489580154418945,2.359375,844800.0 1974-05-30,2.289062976837158,2.328125,2.257812976837158,2.328125,2923200.0 1974-05-31,2.289062976837158,2.3098959922790527,2.257812976837158,2.289062976837158,1022400.0 1974-06-03,2.257812976837158,2.3177080154418945,2.2291669845581055,2.289062976837158,3676800.0 1974-06-04,2.1588540077209473,2.2682290077209473,2.1588540077209473,2.257812976837158,2755200.0 1974-06-05,2.0885419845581055,2.179687976837158,2.0677080154418945,2.1588540077209473,4588800.0 1974-06-06,2.1380209922790527,2.1588540077209473,2.0598959922790527,2.0885419845581055,2548800.0 1974-06-07,2.0598959922790527,2.1588540077209473,2.0494790077209473,2.1380209922790527,5174400.0 1974-06-10,2.0,2.0,1.9088540077209473,2.0,8875200.0 1974-06-11,1.9583330154418945,2.0182290077209473,1.9401040077209473,2.0,3504000.0 1974-06-12,1.9479169845581055,1.96875,1.9192709922790527,1.9583330154418945,3763200.0 1974-06-13,1.9895830154418945,2.0286459922790527,1.9479169845581055,1.9479169845581055,1708800.0 1974-06-14,2.0286459922790527,2.0677080154418945,1.96875,1.9895830154418945,1929600.0 1974-06-17,1.9895830154418945,2.0494790077209473,1.9791669845581055,2.0286459922790527,1699200.0 1974-06-18,1.9479169845581055,1.9895830154418945,1.9479169845581055,1.9895830154418945,1584000.0 1974-06-19,1.9583330154418945,1.96875,1.9479169845581055,1.9479169845581055,988800.0 1974-06-20,1.9192709922790527,1.9895830154418945,1.9192709922790527,1.9583330154418945,3422400.0 1974-06-21,1.9192709922790527,1.9296879768371582,1.8984379768371582,1.9192709922790527,2318400.0 1974-06-24,1.9479169845581055,1.9479169845581055,1.9192709922790527,1.9192709922790527,777600.0 1974-06-25,2.0,2.0182290077209473,1.96875,1.96875,1228800.0 1974-06-26,1.9088540077209473,1.9895830154418945,1.8880209922790527,1.9895830154418945,2515200.0 1974-06-27,1.9088540077209473,1.9192709922790527,1.8984379768371582,1.9088540077209473,1502400.0 1974-06-28,1.9583330154418945,1.96875,1.8984379768371582,1.9088540077209473,916800.0 1974-07-01,1.9479169845581055,2.007812976837158,1.9401040077209473,2.0,950400.0 1974-07-02,1.8984379768371582,1.96875,1.8984379768371582,1.9479169845581055,1632000.0 1974-07-03,1.9401040077209473,1.9583330154418945,1.8984379768371582,1.8984379768371582,1003200.0 1974-07-05,1.8984379768371582,1.9296879768371582,1.8984379768371582,1.9296879768371582,1195200.0 1974-07-08,1.8489580154418945,1.8776040077209473,1.828125,1.8776040077209473,3091200.0 1974-07-09,1.828125,1.8697919845581055,1.828125,1.8489580154418945,3259200.0 1974-07-10,1.75,1.8177080154418945,1.75,1.8177080154418945,4209600.0 1974-07-11,1.75,1.8098959922790527,1.75,1.75,2788800.0 1974-07-12,1.859375,1.859375,1.7994790077209473,1.7994790077209473,3091200.0 1974-07-15,1.8697919845581055,1.8776040077209473,1.828125,1.859375,1540800.0 1974-07-16,1.8697919845581055,1.9088540077209473,1.8489580154418945,1.8697919845581055,1934400.0 1974-07-17,1.9088540077209473,1.9401040077209473,1.8489580154418945,1.8697919845581055,1579200.0 1974-07-18,1.8776040077209473,1.9192709922790527,1.859375,1.9088540077209473,2505600.0 1974-07-19,1.828125,1.8880209922790527,1.828125,1.8776040077209473,1401600.0 1974-07-22,1.8697919845581055,1.8984379768371582,1.8177080154418945,1.828125,1291200.0 1974-07-23,1.8098959922790527,1.8697919845581055,1.8098959922790527,1.8697919845581055,1656000.0 1974-07-24,1.7786459922790527,1.7994790077209473,1.75,1.7994790077209473,2966400.0 1974-07-25,1.7578129768371582,1.7994790077209473,1.7395830154418945,1.7786459922790527,1843200.0 1974-07-26,1.7395830154418945,1.7578129768371582,1.7395830154418945,1.7578129768371582,1195200.0 1974-07-29,1.7291669845581055,1.7291669845581055,1.71875,1.7291669845581055,1353600.0 1974-07-30,1.7682290077209473,1.7682290077209473,1.7083330154418945,1.7291669845581055,1372800.0 1974-07-31,1.71875,1.7682290077209473,1.71875,1.7682290077209473,1252800.0 1974-08-01,1.71875,1.7395830154418945,1.7083330154418945,1.71875,1579200.0 1974-08-02,1.7395830154418945,1.7682290077209473,1.7083330154418945,1.71875,787200.0 1974-08-05,1.7786459922790527,1.7994790077209473,1.7395830154418945,1.7395830154418945,1502400.0 1974-08-06,1.7395830154418945,1.8776040077209473,1.7395830154418945,1.7786459922790527,3432000.0 1974-08-07,1.75,1.7578129768371582,1.7083330154418945,1.7395830154418945,2059200.0 1974-08-08,1.6692709922790527,1.7395830154418945,1.6692709922790527,1.7395830154418945,3681600.0 1974-08-09,1.6484379768371582,1.6692709922790527,1.6380209922790527,1.6692709922790527,3110400.0 1974-08-12,1.578125,1.6692709922790527,1.578125,1.6484379768371582,3480000.0 1974-08-13,1.5677080154418945,1.578125,1.5390629768371582,1.578125,4406400.0 1974-08-14,1.5286459922790527,1.5598959922790527,1.5182290077209473,1.5598959922790527,1881600.0 1974-08-15,1.5598959922790527,1.578125,1.5390629768371582,1.5390629768371582,2520000.0 1974-08-16,1.5598959922790527,1.5885419845581055,1.5494790077209473,1.5598959922790527,1464000.0 1974-08-19,1.5598959922790527,1.5677080154418945,1.5390629768371582,1.5598959922790527,1656000.0 1974-08-20,1.609375,1.6380209922790527,1.5390629768371582,1.5598959922790527,2044800.0 1974-08-21,1.5494790077209473,1.5989580154418945,1.5494790077209473,1.5989580154418945,1003200.0 1974-08-22,1.5494790077209473,1.578125,1.5390629768371582,1.5494790077209473,1872000.0 1974-08-23,1.5286459922790527,1.578125,1.5286459922790527,1.5494790077209473,1257600.0 1974-08-26,1.609375,1.6484379768371582,1.5286459922790527,1.5286459922790527,1699200.0 1974-08-27,1.5677080154418945,1.609375,1.5677080154418945,1.609375,1752000.0 1974-08-28,1.609375,1.6380209922790527,1.578125,1.578125,1123200.0 1974-08-29,1.6484379768371582,1.6484379768371582,1.609375,1.609375,1152000.0 1974-08-30,1.6901040077209473,1.6979169845581055,1.6484379768371582,1.6484379768371582,1790400.0 1974-09-03,1.5598959922790527,1.6979169845581055,1.5598959922790527,1.6901040077209473,1776000.0 1974-09-04,1.5078129768371582,1.5182290077209473,1.46875,1.5182290077209473,3724800.0 1974-09-05,1.5885419845581055,1.5885419845581055,1.5286459922790527,1.5286459922790527,2520000.0 1974-09-06,1.609375,1.6197919845581055,1.5598959922790527,1.5885419845581055,1795200.0 1974-09-09,1.5598959922790527,1.5885419845581055,1.5598959922790527,1.5885419845581055,1036800.0 1974-09-10,1.5286459922790527,1.5677080154418945,1.5182290077209473,1.5598959922790527,2534400.0 1974-09-11,1.46875,1.5494790077209473,1.46875,1.5286459922790527,2068800.0 1974-09-12,1.4401040077209473,1.4583330154418945,1.3984379768371582,1.4583330154418945,3259200.0 1974-09-13,1.4192709922790527,1.4401040077209473,1.4088540077209473,1.4401040077209473,2011200.0 1974-09-16,1.4401040077209473,1.4583330154418945,1.4088540077209473,1.4192709922790527,2073600.0 1974-09-17,1.3385419845581055,1.4479169845581055,1.3385419845581055,1.4401040077209473,2908800.0 1974-09-18,1.3697919845581055,1.3697919845581055,1.2994790077209473,1.3385419845581055,2822400.0 1974-09-19,1.3984379768371582,1.4401040077209473,1.3984379768371582,1.3984379768371582,1564800.0 1974-09-20,1.359375,1.3984379768371582,1.328125,1.3984379768371582,2280000.0 1974-09-23,1.359375,1.3984379768371582,1.3489580154418945,1.359375,1099200.0 1974-09-24,1.3489580154418945,1.3489580154418945,1.3177080154418945,1.3489580154418945,1598400.0 1974-09-25,1.2890629768371582,1.4088540077209473,1.2890629768371582,1.3489580154418945,2112000.0 1974-09-26,1.2578129768371582,1.2786459922790527,1.25,1.2786459922790527,1084800.0 1974-09-27,1.25,1.2994790077209473,1.25,1.2578129768371582,681600.0 1974-09-30,1.2786459922790527,1.2786459922790527,1.2291669845581055,1.25,2241600.0 1974-10-01,1.2994790077209473,1.2994790077209473,1.21875,1.2994790077209473,4209600.0 1974-10-02,1.2682290077209473,1.3177080154418945,1.2578129768371582,1.2994790077209473,1080000.0 1974-10-03,1.2786459922790527,1.2890629768371582,1.2578129768371582,1.2682290077209473,873600.0 1974-10-04,1.25,1.2682290077209473,1.2291669845581055,1.2682290077209473,1756800.0 1974-10-07,1.3098959922790527,1.3177080154418945,1.2682290077209473,1.2682290077209473,1108800.0 1974-10-08,1.2578129768371582,1.3177080154418945,1.2578129768371582,1.3098959922790527,2318400.0 1974-10-09,1.3177080154418945,1.3177080154418945,1.2395830154418945,1.2578129768371582,1920000.0 1974-10-10,1.3177080154418945,1.3880209922790527,1.3177080154418945,1.3177080154418945,3528000.0 1974-10-11,1.3489580154418945,1.3697919845581055,1.2786459922790527,1.3177080154418945,2448000.0 1974-10-14,1.3489580154418945,1.4088540077209473,1.3489580154418945,1.3489580154418945,2347200.0 1974-10-15,1.3177080154418945,1.3489580154418945,1.3098959922790527,1.3489580154418945,1684800.0 1974-10-16,1.2890629768371582,1.3697919845581055,1.2890629768371582,1.3177080154418945,2155200.0 1974-10-17,1.3098959922790527,1.328125,1.25,1.2890629768371582,1680000.0 1974-10-18,1.2994790077209473,1.328125,1.2890629768371582,1.3098959922790527,1876800.0 1974-10-21,1.3697919845581055,1.3697919845581055,1.2682290077209473,1.2994790077209473,1670400.0 1974-10-22,1.3489580154418945,1.3984379768371582,1.3385419845581055,1.3697919845581055,1531200.0 1974-10-23,1.3385419845581055,1.3489580154418945,1.3177080154418945,1.3489580154418945,1152000.0 1974-10-24,1.359375,1.359375,1.3177080154418945,1.3385419845581055,1017600.0 1974-10-25,1.3177080154418945,1.3984379768371582,1.3177080154418945,1.359375,979200.0 1974-10-28,1.3385419845581055,1.3489580154418945,1.3098959922790527,1.3177080154418945,1540800.0 1974-10-29,1.4192709922790527,1.4192709922790527,1.3697919845581055,1.3697919845581055,2241600.0 1974-10-30,1.5,1.5286459922790527,1.4192709922790527,1.4192709922790527,3643200.0 1974-10-31,1.5286459922790527,1.5598959922790527,1.4791669845581055,1.5,2395200.0 1974-11-01,1.5182290077209473,1.5390629768371582,1.5,1.5286459922790527,1512000.0 1974-11-04,1.4895830154418945,1.5078129768371582,1.4583330154418945,1.5078129768371582,2160000.0 1974-11-05,1.6276040077209473,1.6276040077209473,1.46875,1.4895830154418945,2774400.0 1974-11-06,1.578125,1.6588540077209473,1.5677080154418945,1.6276040077209473,2923200.0 1974-11-07,1.6197919845581055,1.6197919845581055,1.5598959922790527,1.578125,1262400.0 1974-11-08,1.609375,1.6276040077209473,1.578125,1.6197919845581055,1420800.0 1974-11-11,1.609375,1.6484379768371582,1.5989580154418945,1.609375,859200.0 1974-11-12,1.5598959922790527,1.6197919845581055,1.5598959922790527,1.609375,1545600.0 1974-11-13,1.578125,1.578125,1.5286459922790527,1.5598959922790527,2385600.0 1974-11-14,1.578125,1.5989580154418945,1.578125,1.578125,1651200.0 1974-11-15,1.5598959922790527,1.578125,1.5494790077209473,1.578125,825600.0 1974-11-18,1.4895830154418945,1.5182290077209473,1.4791669845581055,1.5182290077209473,1281600.0 1974-11-19,1.4791669845581055,1.5182290077209473,1.46875,1.4895830154418945,2016000.0 1974-11-20,1.4791669845581055,1.5182290077209473,1.46875,1.4791669845581055,1694400.0 1974-11-21,1.5286459922790527,1.5598959922790527,1.4791669845581055,1.4791669845581055,1411200.0 1974-11-22,1.5494790077209473,1.578125,1.5494790077209473,1.5494790077209473,1752000.0 1974-11-25,1.5078129768371582,1.5494790077209473,1.4583330154418945,1.5494790077209473,1449600.0 1974-11-26,1.5494790077209473,1.578125,1.5,1.5078129768371582,1320000.0 1974-11-27,1.5390629768371582,1.5885419845581055,1.5078129768371582,1.5494790077209473,2112000.0 1974-11-29,1.5494790077209473,1.5494790077209473,1.5078129768371582,1.5390629768371582,441600.0 1974-12-02,1.46875,1.5390629768371582,1.46875,1.5390629768371582,1344000.0 1974-12-03,1.5,1.5182290077209473,1.4583330154418945,1.46875,1156800.0 1974-12-04,1.5078129768371582,1.5182290077209473,1.4791669845581055,1.5,1032000.0 1974-12-05,1.4088540077209473,1.5,1.3984379768371582,1.5,1929600.0 1974-12-06,1.359375,1.3984379768371582,1.3489580154418945,1.3984379768371582,6374400.0 1974-12-09,1.359375,1.3984379768371582,1.328125,1.359375,4128000.0 1974-12-10,1.4192709922790527,1.4479169845581055,1.4088540077209473,1.4088540077209473,3662400.0 1974-12-11,1.4192709922790527,1.4791669845581055,1.4088540077209473,1.4192709922790527,2668800.0 1974-12-12,1.3776040077209473,1.4088540077209473,1.3697919845581055,1.4088540077209473,2121600.0 1974-12-13,1.3489580154418945,1.3776040077209473,1.3385419845581055,1.3776040077209473,2227200.0 1974-12-16,1.359375,1.3697919845581055,1.3385419845581055,1.3489580154418945,1128000.0 1974-12-17,1.4088540077209473,1.4088540077209473,1.3489580154418945,1.359375,1665600.0 1974-12-18,1.4088540077209473,1.4401040077209473,1.4088540077209473,1.4088540077209473,1108800.0 1974-12-19,1.3880209922790527,1.4192709922790527,1.3697919845581055,1.4088540077209473,1420800.0 1974-12-20,1.359375,1.3776040077209473,1.359375,1.3776040077209473,1113600.0 1974-12-23,1.359375,1.359375,1.3385419845581055,1.359375,1972800.0 1974-12-24,1.3776040077209473,1.3880209922790527,1.359375,1.359375,873600.0 1974-12-26,1.3880209922790527,1.3984379768371582,1.3776040077209473,1.3776040077209473,825600.0 1974-12-27,1.3697919845581055,1.3880209922790527,1.3697919845581055,1.3880209922790527,1560000.0 1974-12-30,1.3776040077209473,1.3776040077209473,1.3489580154418945,1.3489580154418945,700800.0 1974-12-31,1.4088540077209473,1.4192709922790527,1.3984379768371582,1.3984379768371582,614400.0 1975-01-02,1.4088540077209473,1.4479169845581055,1.4088540077209473,1.4088540077209473,945600.0 1975-01-03,1.4088540077209473,1.4479169845581055,1.3984379768371582,1.4088540077209473,1377600.0 1975-01-06,1.3880209922790527,1.4296879768371582,1.3880209922790527,1.4088540077209473,854400.0 1975-01-07,1.3697919845581055,1.3880209922790527,1.3697919845581055,1.3880209922790527,1550400.0 1975-01-08,1.3177080154418945,1.3776040077209473,1.3177080154418945,1.3697919845581055,2332800.0 1975-01-09,1.3098959922790527,1.3098959922790527,1.2682290077209473,1.3098959922790527,4276800.0 1975-01-10,1.3385419845581055,1.3880209922790527,1.3385419845581055,1.3385419845581055,2548800.0 1975-01-13,1.3177080154418945,1.3489580154418945,1.3177080154418945,1.3385419845581055,1396800.0 1975-01-14,1.3098959922790527,1.3177080154418945,1.2890629768371582,1.3177080154418945,1056000.0 1975-01-15,1.359375,1.359375,1.2890629768371582,1.3098959922790527,1756800.0 1975-01-16,1.328125,1.3489580154418945,1.3177080154418945,1.3489580154418945,1420800.0 1975-01-17,1.2890629768371582,1.328125,1.2890629768371582,1.328125,1036800.0 1975-01-20,1.328125,1.328125,1.2786459922790527,1.2890629768371582,1992000.0 1975-01-21,1.3177080154418945,1.359375,1.3098959922790527,1.328125,2126400.0 1975-01-22,1.3776040077209473,1.3776040077209473,1.3098959922790527,1.3177080154418945,1238400.0 1975-01-23,1.3776040077209473,1.4088540077209473,1.3489580154418945,1.3776040077209473,1795200.0 1975-01-24,1.4401040077209473,1.4401040077209473,1.3697919845581055,1.3776040077209473,2697600.0 1975-01-27,1.4401040077209473,1.46875,1.4192709922790527,1.4401040077209473,3494400.0 1975-01-28,1.4401040077209473,1.46875,1.4401040077209473,1.4401040077209473,3408000.0 1975-01-29,1.5182290077209473,1.5390629768371582,1.4296879768371582,1.4401040077209473,7248000.0 1975-01-30,1.4583330154418945,1.5390629768371582,1.4583330154418945,1.5182290077209473,2016000.0 1975-01-31,1.5286459922790527,1.5598959922790527,1.46875,1.46875,2217600.0 1975-02-03,1.5390629768371582,1.5677080154418945,1.5,1.5286459922790527,5280000.0 1975-02-04,1.5390629768371582,1.5598959922790527,1.5078129768371582,1.5390629768371582,1324800.0 1975-02-05,1.6276040077209473,1.6484379768371582,1.5390629768371582,1.5390629768371582,1536000.0 1975-02-06,1.6197919845581055,1.6796879768371582,1.6197919845581055,1.6276040077209473,3561600.0 1975-02-07,1.6276040077209473,1.6276040077209473,1.5885419845581055,1.6197919845581055,1776000.0 1975-02-10,1.609375,1.6276040077209473,1.609375,1.6276040077209473,1094400.0 1975-02-11,1.6484379768371582,1.6484379768371582,1.5989580154418945,1.609375,1459200.0 1975-02-12,1.6979169845581055,1.7083330154418945,1.6276040077209473,1.6484379768371582,1656000.0 1975-02-13,1.7291669845581055,1.7682290077209473,1.7083330154418945,1.7083330154418945,4752000.0 1975-02-14,1.7395830154418945,1.75,1.7083330154418945,1.7291669845581055,2011200.0 1975-02-18,1.6979169845581055,1.7395830154418945,1.6979169845581055,1.7395830154418945,1699200.0 1975-02-19,1.7083330154418945,1.71875,1.6692709922790527,1.6979169845581055,1972800.0 1975-02-20,1.6979169845581055,1.7291669845581055,1.6901040077209473,1.7083330154418945,1228800.0 1975-02-21,1.6692709922790527,1.6979169845581055,1.6588540077209473,1.6979169845581055,1862400.0 1975-02-24,1.6588540077209473,1.6901040077209473,1.6484379768371582,1.6692709922790527,1761600.0 1975-02-25,1.6484379768371582,1.6484379768371582,1.6276040077209473,1.6484379768371582,1564800.0 1975-02-26,1.6484379768371582,1.6796879768371582,1.6380209922790527,1.6484379768371582,1579200.0 1975-02-27,1.6796879768371582,1.7083330154418945,1.6588540077209473,1.6588540077209473,2044800.0 1975-02-28,1.7291669845581055,1.7395830154418945,1.6692709922790527,1.6796879768371582,2937600.0 1975-03-03,1.8489580154418945,1.859375,1.7291669845581055,1.7291669845581055,4233600.0 1975-03-04,1.8489580154418945,1.8880209922790527,1.8489580154418945,1.8489580154418945,3379200.0 1975-03-05,1.8098959922790527,1.8776040077209473,1.8098959922790527,1.8489580154418945,2587200.0 1975-03-06,1.8984379768371582,1.9192709922790527,1.8098959922790527,1.8098959922790527,2740800.0 1975-03-07,1.9296879768371582,1.9583330154418945,1.9088540077209473,1.9088540077209473,4598400.0 1975-03-10,1.9296879768371582,1.9479169845581055,1.8984379768371582,1.9296879768371582,2520000.0 1975-03-11,1.859375,1.9296879768371582,1.8489580154418945,1.9296879768371582,2011200.0 1975-03-12,1.8489580154418945,1.8697919845581055,1.8385419845581055,1.859375,3004800.0 1975-03-13,1.8697919845581055,1.8697919845581055,1.8489580154418945,1.8489580154418945,2097600.0 1975-03-14,1.8984379768371582,1.9192709922790527,1.8697919845581055,1.8697919845581055,3048000.0 1975-03-17,1.96875,1.96875,1.9088540077209473,1.9088540077209473,1440000.0 1975-03-18,1.9401040077209473,1.9895830154418945,1.9401040077209473,1.96875,2683200.0 1975-03-19,1.9479169845581055,1.9479169845581055,1.9088540077209473,1.9401040077209473,1579200.0 1975-03-20,1.9479169845581055,2.0182290077209473,1.9296879768371582,1.9479169845581055,2510400.0 1975-03-21,1.9296879768371582,1.9583330154418945,1.9088540077209473,1.9479169845581055,1612800.0 1975-03-24,1.8697919845581055,1.8880209922790527,1.8385419845581055,1.8880209922790527,1833600.0 1975-03-25,1.9088540077209473,1.9088540077209473,1.859375,1.8697919845581055,2054400.0 1975-03-26,1.9479169845581055,1.9479169845581055,1.9088540077209473,1.9088540077209473,1593600.0 1975-03-27,1.9296879768371582,1.96875,1.9192709922790527,1.9479169845581055,1526400.0 1975-03-31,1.8776040077209473,1.9296879768371582,1.8776040077209473,1.9296879768371582,1056000.0 1975-04-01,1.8984379768371582,1.9088540077209473,1.8697919845581055,1.8697919845581055,1310400.0 1975-04-02,1.9192709922790527,1.9296879768371582,1.8776040077209473,1.8984379768371582,1108800.0 1975-04-03,1.9088540077209473,1.9192709922790527,1.8984379768371582,1.9192709922790527,1104000.0 1975-04-04,1.8880209922790527,1.9088540077209473,1.8776040077209473,1.9088540077209473,868800.0 1975-04-07,1.8776040077209473,1.8880209922790527,1.8697919845581055,1.8880209922790527,1344000.0 1975-04-08,1.8697919845581055,1.8984379768371582,1.8697919845581055,1.8776040077209473,686400.0 1975-04-09,1.9088540077209473,1.9296879768371582,1.8697919845581055,1.8697919845581055,1987200.0 1975-04-10,1.96875,1.9791669845581055,1.9296879768371582,1.9296879768371582,4593600.0 1975-04-11,1.96875,1.96875,1.96875,1.96875,0.0 1975-04-14,2.0885419845581055,2.0989580154418945,2.007812976837158,2.007812976837158,3091200.0 1975-04-15,2.179687976837158,2.1979169845581055,2.0885419845581055,2.0885419845581055,5443200.0 1975-04-16,2.2395830154418945,2.2682290077209473,2.148437976837158,2.179687976837158,3931200.0 1975-04-17,2.3177080154418945,2.3880209922790527,2.257812976837158,2.257812976837158,6216000.0 1975-04-18,2.1692709922790527,2.2994790077209473,2.1276040077209473,2.2994790077209473,9676800.0 1975-04-21,2.2083330154418945,2.21875,2.1692709922790527,2.1692709922790527,2496000.0 1975-04-22,2.1380209922790527,2.2291669845581055,2.1276040077209473,2.2083330154418945,1665600.0 1975-04-23,2.1276040077209473,2.1692709922790527,2.1197919845581055,2.1380209922790527,1204800.0 1975-04-24,2.148437976837158,2.1692709922790527,2.0885419845581055,2.1276040077209473,1632000.0 1975-04-25,2.1692709922790527,2.1979169845581055,2.148437976837158,2.148437976837158,1008000.0 1975-04-28,2.1692709922790527,2.2083330154418945,2.148437976837158,2.1692709922790527,1147200.0 1975-04-29,2.1979169845581055,2.2291669845581055,2.1692709922790527,2.1692709922790527,1118400.0 1975-04-30,2.25,2.25,2.1901040077209473,2.1979169845581055,1603200.0 1975-05-01,2.25,2.289062976837158,2.2083330154418945,2.25,2121600.0 1975-05-02,2.25,2.289062976837158,2.21875,2.25,1968000.0 1975-05-05,2.1692709922790527,2.21875,2.1588540077209473,2.21875,2352000.0 1975-05-06,2.109375,2.1692709922790527,2.0885419845581055,2.1692709922790527,3052800.0 1975-05-07,2.1380209922790527,2.1588540077209473,2.0677080154418945,2.109375,2150400.0 1975-05-08,2.1588540077209473,2.1979169845581055,2.1197919845581055,2.1380209922790527,1132800.0 1975-05-09,2.1692709922790527,2.179687976837158,2.1380209922790527,2.1588540077209473,1128000.0 1975-05-12,2.1692709922790527,2.1901040077209473,2.1588540077209473,2.1692709922790527,921600.0 1975-05-13,2.21875,2.21875,2.1692709922790527,2.1692709922790527,470400.0 1975-05-14,2.2395830154418945,2.257812976837158,2.21875,2.21875,1550400.0 1975-05-15,2.2083330154418945,2.25,2.1979169845581055,2.2395830154418945,1363200.0 1975-05-16,2.21875,2.2395830154418945,2.1901040077209473,2.2083330154418945,787200.0 1975-05-19,2.2682290077209473,2.2786459922790527,2.2083330154418945,2.21875,1987200.0 1975-05-20,2.2291669845581055,2.2786459922790527,2.2291669845581055,2.2682290077209473,1324800.0 1975-05-21,2.2291669845581055,2.2682290077209473,2.2083330154418945,2.2291669845581055,830400.0 1975-05-22,2.2682290077209473,2.3098959922790527,2.2395830154418945,2.2395830154418945,1440000.0 1975-05-23,2.2994790077209473,2.3098959922790527,2.2682290077209473,2.2682290077209473,1867200.0 1975-05-27,2.2682290077209473,2.3098959922790527,2.25,2.2994790077209473,1147200.0 1975-05-28,2.1979169845581055,2.2682290077209473,2.1979169845581055,2.2682290077209473,830400.0 1975-05-29,2.1901040077209473,2.21875,2.179687976837158,2.1979169845581055,1152000.0 1975-05-30,2.2083330154418945,2.21875,2.1979169845581055,2.1979169845581055,1036800.0 1975-06-02,2.2682290077209473,2.2682290077209473,2.2291669845581055,2.2291669845581055,1204800.0 1975-06-03,2.3098959922790527,2.3098959922790527,2.257812976837158,2.2682290077209473,1353600.0 1975-06-04,2.3098959922790527,2.328125,2.2786459922790527,2.3098959922790527,1056000.0 1975-06-05,2.328125,2.3385419845581055,2.289062976837158,2.3098959922790527,1473600.0 1975-06-06,2.328125,2.3489580154418945,2.328125,2.328125,1353600.0 1975-06-09,2.2682290077209473,2.328125,2.2682290077209473,2.328125,1051200.0 1975-06-10,2.21875,2.2682290077209473,2.21875,2.2682290077209473,2035200.0 1975-06-11,2.1588540077209473,2.2395830154418945,2.1588540077209473,2.21875,3312000.0 1975-06-12,2.1197919845581055,2.1901040077209473,2.109375,2.1588540077209473,1593600.0 1975-06-13,2.1276040077209473,2.148437976837158,2.0989580154418945,2.1197919845581055,1008000.0 1975-06-16,2.1588540077209473,2.1588540077209473,2.1276040077209473,2.1276040077209473,811200.0 1975-06-17,2.1197919845581055,2.179687976837158,2.1197919845581055,2.1588540077209473,1276800.0 1975-06-18,2.1276040077209473,2.1276040077209473,2.0885419845581055,2.1197919845581055,1617600.0 1975-06-19,2.2291669845581055,2.2291669845581055,2.148437976837158,2.148437976837158,1656000.0 1975-06-20,2.25,2.2786459922790527,2.2291669845581055,2.2291669845581055,1478400.0 1975-06-23,2.2682290077209473,2.2786459922790527,2.2395830154418945,2.25,1483200.0 1975-06-24,2.257812976837158,2.289062976837158,2.257812976837158,2.2682290077209473,1080000.0 1975-06-25,2.289062976837158,2.289062976837158,2.25,2.257812976837158,979200.0 1975-06-26,2.2994790077209473,2.3385419845581055,2.2786459922790527,2.289062976837158,1670400.0 1975-06-27,2.3098959922790527,2.3098959922790527,2.2994790077209473,2.2994790077209473,840000.0 1975-06-30,2.3098959922790527,2.3489580154418945,2.3098959922790527,2.3098959922790527,561600.0 1975-07-01,2.3098959922790527,2.3177080154418945,2.3098959922790527,2.3098959922790527,705600.0 1975-07-02,2.2994790077209473,2.3098959922790527,2.2786459922790527,2.3098959922790527,940800.0 1975-07-03,2.3098959922790527,2.3697919845581055,2.2994790077209473,2.2994790077209473,849600.0 1975-07-07,2.2994790077209473,2.3177080154418945,2.2994790077209473,2.3098959922790527,1012800.0 1975-07-08,2.3489580154418945,2.3697919845581055,2.289062976837158,2.2994790077209473,1468800.0 1975-07-09,2.429687976837158,2.4401040077209473,2.3776040077209473,2.3776040077209473,2380800.0 1975-07-10,2.4088540077209473,2.4895830154418945,2.4088540077209473,2.429687976837158,1968000.0 1975-07-11,2.398437976837158,2.4401040077209473,2.3880209922790527,2.4088540077209473,777600.0 1975-07-14,2.4192709922790527,2.429687976837158,2.398437976837158,2.398437976837158,504000.0 1975-07-15,2.398437976837158,2.4479169845581055,2.398437976837158,2.4192709922790527,772800.0 1975-07-16,2.3697919845581055,2.4088540077209473,2.359375,2.398437976837158,873600.0 1975-07-17,2.3177080154418945,2.3776040077209473,2.3098959922790527,2.3697919845581055,3129600.0 1975-07-18,2.289062976837158,2.3098959922790527,2.289062976837158,2.3098959922790527,705600.0 1975-07-21,2.2395830154418945,2.3177080154418945,2.2395830154418945,2.289062976837158,1756800.0 1975-07-22,2.1901040077209473,2.21875,2.179687976837158,2.21875,2563200.0 1975-07-23,2.1276040077209473,2.2083330154418945,2.078125,2.1901040077209473,7089600.0 1975-07-24,2.1276040077209473,2.1380209922790527,2.078125,2.1276040077209473,3110400.0 1975-07-25,2.0885419845581055,2.1276040077209473,2.078125,2.1276040077209473,1300800.0 1975-07-28,2.0989580154418945,2.109375,2.0598959922790527,2.0885419845581055,1795200.0 1975-07-29,2.039062976837158,2.0989580154418945,2.007812976837158,2.0989580154418945,3192000.0 1975-07-30,2.0677080154418945,2.0885419845581055,2.0286459922790527,2.039062976837158,1579200.0 1975-07-31,2.0286459922790527,2.0885419845581055,2.0182290077209473,2.0677080154418945,2011200.0 1975-08-01,1.9895830154418945,2.0286459922790527,1.96875,2.0286459922790527,1761600.0 1975-08-04,1.96875,1.9895830154418945,1.96875,1.9895830154418945,1752000.0 1975-08-05,1.9791669845581055,1.9895830154418945,1.9583330154418945,1.96875,2740800.0 1975-08-06,2.039062976837158,2.0677080154418945,1.9791669845581055,1.9791669845581055,3240000.0 1975-08-07,2.0182290077209473,2.0494790077209473,2.007812976837158,2.039062976837158,1233600.0 1975-08-08,1.9791669845581055,2.0286459922790527,1.96875,2.0182290077209473,1536000.0 1975-08-11,2.0,2.0,1.96875,1.9791669845581055,2174400.0 1975-08-12,1.9895830154418945,2.0182290077209473,1.9791669845581055,2.0,1929600.0 1975-08-13,1.9296879768371582,1.9791669845581055,1.9192709922790527,1.9791669845581055,1680000.0 1975-08-14,1.8776040077209473,1.9401040077209473,1.8776040077209473,1.9296879768371582,1785600.0 1975-08-15,1.9088540077209473,1.9296879768371582,1.8776040077209473,1.8776040077209473,830400.0 1975-08-18,1.8776040077209473,1.9192709922790527,1.8697919845581055,1.9088540077209473,1790400.0 1975-08-19,1.8697919845581055,1.8776040077209473,1.859375,1.8776040077209473,1622400.0 1975-08-20,1.8385419845581055,1.8697919845581055,1.8177080154418945,1.8697919845581055,3009600.0 1975-08-21,1.859375,1.8776040077209473,1.8385419845581055,1.8385419845581055,1286400.0 1975-08-22,1.9088540077209473,1.9088540077209473,1.8489580154418945,1.859375,1152000.0 1975-08-25,1.9088540077209473,1.9296879768371582,1.8984379768371582,1.9088540077209473,734400.0 1975-08-26,1.8776040077209473,1.9192709922790527,1.8697919845581055,1.9088540077209473,864000.0 1975-08-27,1.9192709922790527,1.9296879768371582,1.8776040077209473,1.8776040077209473,1147200.0 1975-08-28,1.9791669845581055,1.9895830154418945,1.9296879768371582,1.9296879768371582,1742400.0 1975-08-29,1.9895830154418945,2.0182290077209473,1.9895830154418945,1.9895830154418945,984000.0 1975-09-02,1.9401040077209473,2.0,1.9401040077209473,1.9895830154418945,571200.0 1975-09-03,1.9583330154418945,1.9583330154418945,1.8880209922790527,1.9401040077209473,1910400.0 1975-09-04,1.9401040077209473,1.96875,1.9296879768371582,1.9583330154418945,1166400.0 1975-09-05,1.9401040077209473,1.9479169845581055,1.9296879768371582,1.9401040077209473,1075200.0 1975-09-08,1.9583330154418945,1.96875,1.9192709922790527,1.9401040077209473,1089600.0 1975-09-09,1.859375,1.96875,1.859375,1.9583330154418945,2092800.0 1975-09-10,1.8385419845581055,1.8385419845581055,1.8098959922790527,1.8385419845581055,2150400.0 1975-09-11,1.8177080154418945,1.8385419845581055,1.8098959922790527,1.8385419845581055,2496000.0 1975-09-12,1.7994790077209473,1.8385419845581055,1.7994790077209473,1.8177080154418945,1449600.0 1975-09-15,1.7786459922790527,1.7994790077209473,1.7682290077209473,1.7994790077209473,2347200.0 1975-09-16,1.7578129768371582,1.7890629768371582,1.7395830154418945,1.7786459922790527,2472000.0 1975-09-17,1.7682290077209473,1.7786459922790527,1.75,1.7578129768371582,916800.0 1975-09-18,1.8177080154418945,1.8385419845581055,1.7682290077209473,1.7682290077209473,1579200.0 1975-09-19,1.8984379768371582,1.9192709922790527,1.8385419845581055,1.8385419845581055,2606400.0 1975-09-22,1.8697919845581055,1.9192709922790527,1.8489580154418945,1.8984379768371582,1502400.0 1975-09-23,1.9088540077209473,1.9088540077209473,1.8489580154418945,1.8697919845581055,2299200.0 1975-09-24,1.9791669845581055,2.0286459922790527,1.9401040077209473,1.9401040077209473,4622400.0 1975-09-25,1.9791669845581055,2.007812976837158,1.9583330154418945,1.9791669845581055,2395200.0 1975-09-26,1.9895830154418945,2.007812976837158,1.96875,1.9791669845581055,1646400.0 1975-09-29,1.9296879768371582,1.9791669845581055,1.9296879768371582,1.9791669845581055,1396800.0 1975-09-30,1.8880209922790527,1.9296879768371582,1.8880209922790527,1.9296879768371582,753600.0 1975-10-01,1.8776040077209473,1.9192709922790527,1.8697919845581055,1.8880209922790527,1363200.0 1975-10-02,1.9088540077209473,1.9192709922790527,1.8697919845581055,1.8776040077209473,1190400.0 1975-10-03,2.0598959922790527,2.0677080154418945,1.9296879768371582,2.0677080154418945,6057600.0 1975-10-06,2.0989580154418945,2.1197919845581055,2.039062976837158,2.0598959922790527,3422400.0 1975-10-07,2.0885419845581055,2.0989580154418945,2.0286459922790527,2.0989580154418945,2880000.0 1975-10-08,2.1588540077209473,2.1588540077209473,2.078125,2.0885419845581055,2481600.0 1975-10-09,2.1276040077209473,2.1588540077209473,2.0989580154418945,2.1588540077209473,1728000.0 1975-10-10,2.1197919845581055,2.1380209922790527,2.109375,2.1276040077209473,1142400.0 1975-10-13,2.1901040077209473,2.1901040077209473,2.1197919845581055,2.1197919845581055,1440000.0 1975-10-14,2.148437976837158,2.2083330154418945,2.148437976837158,2.1901040077209473,2395200.0 1975-10-15,2.1588540077209473,2.1692709922790527,2.1380209922790527,2.148437976837158,1032000.0 1975-10-16,2.0598959922790527,2.1380209922790527,2.0494790077209473,2.1380209922790527,3100800.0 1975-10-17,2.0286459922790527,2.078125,2.0182290077209473,2.0598959922790527,2308800.0 1975-10-20,2.0989580154418945,2.0989580154418945,2.0286459922790527,2.0286459922790527,960000.0 1975-10-21,2.078125,2.1197919845581055,2.0677080154418945,2.0989580154418945,1756800.0 1975-10-22,2.0989580154418945,2.1276040077209473,2.0677080154418945,2.078125,1080000.0 1975-10-23,2.1197919845581055,2.1380209922790527,2.0885419845581055,2.0989580154418945,1430400.0 1975-10-24,2.0885419845581055,2.1276040077209473,2.078125,2.1197919845581055,2073600.0 1975-10-27,2.0677080154418945,2.0885419845581055,2.0494790077209473,2.0885419845581055,1948800.0 1975-10-28,2.0885419845581055,2.0989580154418945,2.078125,2.078125,1608000.0 1975-10-29,2.0494790077209473,2.078125,2.039062976837158,2.078125,892800.0 1975-10-30,2.0,2.0494790077209473,2.0,2.0494790077209473,1574400.0 1975-10-31,2.0286459922790527,2.0286459922790527,1.9895830154418945,2.0,1113600.0 1975-11-03,2.0,2.0286459922790527,2.0,2.0286459922790527,787200.0 1975-11-04,1.9791669845581055,1.9895830154418945,1.9479169845581055,1.9895830154418945,1929600.0 1975-11-05,2.0182290077209473,2.0494790077209473,1.9895830154418945,1.9895830154418945,1588800.0 1975-11-06,2.0286459922790527,2.0494790077209473,2.0182290077209473,2.0182290077209473,878400.0 1975-11-07,2.0286459922790527,2.039062976837158,2.0182290077209473,2.0286459922790527,1147200.0 1975-11-10,2.0286459922790527,2.039062976837158,2.007812976837158,2.0286459922790527,369600.0 1975-11-11,2.0598959922790527,2.0677080154418945,2.039062976837158,2.039062976837158,753600.0 1975-11-12,2.0989580154418945,2.0989580154418945,2.0677080154418945,2.0677080154418945,2217600.0 1975-11-13,2.0885419845581055,2.1276040077209473,2.0885419845581055,2.0989580154418945,4603200.0 1975-11-14,2.078125,2.0885419845581055,2.0677080154418945,2.0885419845581055,2107200.0 1975-11-17,2.078125,2.078125,2.0677080154418945,2.078125,1065600.0 1975-11-18,2.007812976837158,2.078125,2.007812976837158,2.078125,1838400.0 1975-11-19,2.0,2.0182290077209473,1.9895830154418945,2.007812976837158,1641600.0 1975-11-20,1.9401040077209473,2.007812976837158,1.9401040077209473,2.0,1694400.0 1975-11-21,1.9583330154418945,1.96875,1.9296879768371582,1.9401040077209473,1920000.0 1975-11-24,1.9791669845581055,1.9895830154418945,1.9479169845581055,1.9583330154418945,672000.0 1975-11-25,1.9791669845581055,2.0,1.96875,1.9791669845581055,1454400.0 1975-11-26,1.9583330154418945,1.9791669845581055,1.9479169845581055,1.9791669845581055,1257600.0 1975-11-28,1.96875,1.96875,1.9401040077209473,1.9583330154418945,1118400.0 1975-12-01,1.9479169845581055,1.9895830154418945,1.9479169845581055,1.96875,1065600.0 1975-12-02,1.9192709922790527,1.9583330154418945,1.9192709922790527,1.9479169845581055,1464000.0 1975-12-03,1.9296879768371582,1.9296879768371582,1.9088540077209473,1.9192709922790527,1804800.0 1975-12-04,1.9296879768371582,1.9401040077209473,1.9088540077209473,1.9296879768371582,1857600.0 1975-12-05,1.9192709922790527,1.9401040077209473,1.9088540077209473,1.9296879768371582,686400.0 1975-12-08,1.9088540077209473,1.9296879768371582,1.9088540077209473,1.9192709922790527,2208000.0 1975-12-09,1.9088540077209473,1.9088540077209473,1.8776040077209473,1.9088540077209473,1324800.0 1975-12-10,1.9479169845581055,1.9479169845581055,1.9088540077209473,1.9088540077209473,782400.0 1975-12-11,1.9401040077209473,1.9583330154418945,1.9192709922790527,1.9479169845581055,1689600.0 1975-12-12,1.9296879768371582,1.9401040077209473,1.9192709922790527,1.9401040077209473,1425600.0 1975-12-15,1.9296879768371582,1.9296879768371582,1.9192709922790527,1.9296879768371582,844800.0 1975-12-16,1.9583330154418945,1.9583330154418945,1.9296879768371582,1.9296879768371582,1862400.0 1975-12-17,1.96875,1.9791669845581055,1.9479169845581055,1.9583330154418945,1444800.0 1975-12-18,1.9583330154418945,1.9895830154418945,1.9583330154418945,1.96875,2044800.0 1975-12-19,1.9192709922790527,1.9479169845581055,1.9192709922790527,1.9479169845581055,691200.0 1975-12-22,1.8984379768371582,1.9192709922790527,1.8880209922790527,1.9192709922790527,1617600.0 1975-12-23,1.9479169845581055,1.9479169845581055,1.8984379768371582,1.8984379768371582,2390400.0 1975-12-24,1.9479169845581055,1.9583330154418945,1.9296879768371582,1.9479169845581055,696000.0 1975-12-26,1.9895830154418945,1.9895830154418945,1.9583330154418945,1.9583330154418945,595200.0 1975-12-29,1.96875,2.0182290077209473,1.96875,2.0182290077209473,1027200.0 1975-12-30,1.9791669845581055,1.9791669845581055,1.9479169845581055,1.96875,1017600.0 1975-12-31,1.96875,1.9895830154418945,1.96875,1.9791669845581055,297600.0 1976-01-02,1.9583330154418945,1.96875,1.9479169845581055,1.96875,388800.0 1976-01-05,1.9401040077209473,1.9791669845581055,1.9401040077209473,1.9583330154418945,820800.0 1976-01-06,1.9479169845581055,1.9583330154418945,1.9479169845581055,1.9479169845581055,1166400.0 1976-01-07,2.0598959922790527,2.0598959922790527,1.9479169845581055,1.9479169845581055,6244800.0 1976-01-08,2.0598959922790527,2.0885419845581055,2.0494790077209473,2.0598959922790527,3177600.0 1976-01-09,2.0598959922790527,2.0885419845581055,2.0494790077209473,2.0598959922790527,2400000.0 1976-01-12,2.0989580154418945,2.0989580154418945,2.0598959922790527,2.0598959922790527,2174400.0 1976-01-13,2.1197919845581055,2.1380209922790527,2.0989580154418945,2.0989580154418945,2884800.0 1976-01-14,2.1692709922790527,2.1692709922790527,2.0989580154418945,2.1197919845581055,1977600.0 1976-01-15,2.1979169845581055,2.2395830154418945,2.1979169845581055,2.1979169845581055,4425600.0 1976-01-16,2.2395830154418945,2.2395830154418945,2.179687976837158,2.1979169845581055,1531200.0 1976-01-19,2.2994790077209473,2.2994790077209473,2.1979169845581055,2.2395830154418945,2308800.0 1976-01-20,2.3385419845581055,2.3385419845581055,2.2786459922790527,2.2994790077209473,2035200.0 1976-01-21,2.3776040077209473,2.4401040077209473,2.3098959922790527,2.3385419845581055,3268800.0 1976-01-22,2.4088540077209473,2.4192709922790527,2.3697919845581055,2.3776040077209473,1732800.0 1976-01-23,2.4895830154418945,2.507812976837158,2.4192709922790527,2.4192709922790527,4108800.0 1976-01-26,2.4583330154418945,2.507812976837158,2.4479169845581055,2.4895830154418945,3960000.0 1976-01-27,2.4088540077209473,2.4479169845581055,2.3880209922790527,2.4479169845581055,2212800.0 1976-01-28,2.4192709922790527,2.4192709922790527,2.3776040077209473,2.4088540077209473,1819200.0 1976-01-29,2.4791669845581055,2.4791669845581055,2.4192709922790527,2.4192709922790527,2851200.0 1976-01-30,2.4192709922790527,2.507812976837158,2.4192709922790527,2.4791669845581055,3076800.0 1976-02-02,2.46875,2.4791669845581055,2.4088540077209473,2.4192709922790527,1828800.0 1976-02-03,2.5,2.5,2.4583330154418945,2.46875,1948800.0 1976-02-04,2.5286459922790527,2.5494790077209473,2.5,2.5,2337600.0 1976-02-05,2.4895830154418945,2.539062976837158,2.4791669845581055,2.5286459922790527,2908800.0 1976-02-06,2.46875,2.5,2.4479169845581055,2.4895830154418945,1929600.0 1976-02-09,2.46875,2.5286459922790527,2.4583330154418945,2.46875,1771200.0 1976-02-10,2.5,2.507812976837158,2.46875,2.46875,1641600.0 1976-02-11,2.4791669845581055,2.539062976837158,2.4791669845581055,2.5,1324800.0 1976-02-12,2.4791669845581055,2.5182290077209473,2.46875,2.4791669845581055,840000.0 1976-02-13,2.46875,2.4895830154418945,2.4479169845581055,2.4791669845581055,1214400.0 1976-02-17,2.4479169845581055,2.4791669845581055,2.4479169845581055,2.46875,1156800.0 1976-02-18,2.46875,2.4791669845581055,2.4479169845581055,2.4479169845581055,1905600.0 1976-02-19,2.539062976837158,2.539062976837158,2.46875,2.46875,1454400.0 1976-02-20,2.5677080154418945,2.578125,2.5494790077209473,2.5494790077209473,2817600.0 1976-02-23,2.5286459922790527,2.5598959922790527,2.5286459922790527,2.5598959922790527,772800.0 1976-02-24,2.5286459922790527,2.5598959922790527,2.5182290077209473,2.5286459922790527,840000.0 1976-02-25,2.5286459922790527,2.5494790077209473,2.4895830154418945,2.5286459922790527,1464000.0 1976-02-26,2.4791669845581055,2.5286459922790527,2.4791669845581055,2.5286459922790527,960000.0 1976-02-27,2.4895830154418945,2.5,2.4583330154418945,2.4791669845581055,1080000.0 1976-03-01,2.4583330154418945,2.4895830154418945,2.4479169845581055,2.4895830154418945,1252800.0 1976-03-02,2.4401040077209473,2.46875,2.4401040077209473,2.4583330154418945,897600.0 1976-03-03,2.3776040077209473,2.4479169845581055,2.3776040077209473,2.4401040077209473,1555200.0 1976-03-04,2.3776040077209473,2.4088540077209473,2.3697919845581055,2.3776040077209473,1430400.0 1976-03-05,2.3697919845581055,2.398437976837158,2.3098959922790527,2.3776040077209473,2208000.0 1976-03-08,2.398437976837158,2.398437976837158,2.3697919845581055,2.3697919845581055,1027200.0 1976-03-09,2.359375,2.398437976837158,2.3489580154418945,2.398437976837158,643200.0 1976-03-10,2.3776040077209473,2.398437976837158,2.3489580154418945,2.359375,969600.0 1976-03-11,2.4088540077209473,2.4088540077209473,2.3776040077209473,2.3776040077209473,811200.0 1976-03-12,2.4192709922790527,2.4479169845581055,2.3880209922790527,2.4088540077209473,1612800.0 1976-03-15,2.4088540077209473,2.429687976837158,2.3880209922790527,2.4192709922790527,2371200.0 1976-03-16,2.46875,2.46875,2.398437976837158,2.4088540077209473,1723200.0 1976-03-17,2.4791669845581055,2.5,2.4791669845581055,2.4791669845581055,2774400.0 1976-03-18,2.4583330154418945,2.4791669845581055,2.4583330154418945,2.4791669845581055,1665600.0 1976-03-19,2.4791669845581055,2.4791669845581055,2.4479169845581055,2.4583330154418945,912000.0 1976-03-22,2.4895830154418945,2.507812976837158,2.4791669845581055,2.4791669845581055,1041600.0 1976-03-23,2.5286459922790527,2.5286459922790527,2.4895830154418945,2.4895830154418945,2025600.0 1976-03-24,2.5598959922790527,2.578125,2.5494790077209473,2.5494790077209473,2961600.0 1976-03-25,2.539062976837158,2.5598959922790527,2.5182290077209473,2.5598959922790527,1195200.0 1976-03-26,2.5885419845581055,2.609375,2.539062976837158,2.539062976837158,1641600.0 1976-03-29,2.578125,2.5989580154418945,2.578125,2.5885419845581055,1368000.0 1976-03-30,2.578125,2.5989580154418945,2.5677080154418945,2.5677080154418945,1704000.0 1976-03-31,2.5989580154418945,2.609375,2.578125,2.578125,2548800.0 1976-04-01,2.578125,2.609375,2.578125,2.5989580154418945,1560000.0 1976-04-02,2.5885419845581055,2.5885419845581055,2.5494790077209473,2.578125,1286400.0 1976-04-05,2.648437976837158,2.648437976837158,2.578125,2.5885419845581055,2188800.0 1976-04-06,2.6692709922790527,2.6979169845581055,2.648437976837158,2.648437976837158,1795200.0 1976-04-07,2.6276040077209473,2.679687976837158,2.6276040077209473,2.6692709922790527,1526400.0 1976-04-08,2.5989580154418945,2.609375,2.5885419845581055,2.609375,2380800.0 1976-04-09,2.5598959922790527,2.5989580154418945,2.5598959922790527,2.5989580154418945,950400.0 1976-04-12,2.5598959922790527,2.5885419845581055,2.5494790077209473,2.5598959922790527,1089600.0 1976-04-13,2.609375,2.609375,2.5494790077209473,2.5598959922790527,1233600.0 1976-04-14,2.5494790077209473,2.609375,2.5494790077209473,2.609375,1142400.0 1976-04-15,2.5286459922790527,2.5494790077209473,2.5286459922790527,2.5494790077209473,2265600.0 1976-04-19,2.507812976837158,2.539062976837158,2.507812976837158,2.5286459922790527,1363200.0 1976-04-20,2.4791669845581055,2.539062976837158,2.4791669845581055,2.507812976837158,1838400.0 1976-04-21,2.4895830154418945,2.4895830154418945,2.4583330154418945,2.4791669845581055,1675200.0 1976-04-22,2.539062976837158,2.5677080154418945,2.4791669845581055,2.4895830154418945,1262400.0 1976-04-23,2.5182290077209473,2.5598959922790527,2.5182290077209473,2.539062976837158,868800.0 1976-04-26,2.5286459922790527,2.5286459922790527,2.5182290077209473,2.5182290077209473,1353600.0 1976-04-27,2.46875,2.5286459922790527,2.46875,2.5286459922790527,931200.0 1976-04-28,2.4583330154418945,2.4791669845581055,2.429687976837158,2.46875,1905600.0 1976-04-29,2.4479169845581055,2.4895830154418945,2.4479169845581055,2.4583330154418945,1161600.0 1976-04-30,2.4192709922790527,2.4583330154418945,2.4192709922790527,2.4479169845581055,835200.0 1976-05-03,2.3880209922790527,2.3880209922790527,2.359375,2.3880209922790527,1008000.0 1976-05-04,2.429687976837158,2.4401040077209473,2.3776040077209473,2.3880209922790527,1368000.0 1976-05-05,2.4088540077209473,2.4401040077209473,2.398437976837158,2.429687976837158,1051200.0 1976-05-06,2.4192709922790527,2.4401040077209473,2.4088540077209473,2.4088540077209473,912000.0 1976-05-07,2.4479169845581055,2.4583330154418945,2.4088540077209473,2.4192709922790527,1070400.0 1976-05-10,2.5286459922790527,2.5286459922790527,2.46875,2.46875,1200000.0 1976-05-11,2.5494790077209473,2.578125,2.5286459922790527,2.5286459922790527,1656000.0 1976-05-12,2.5677080154418945,2.578125,2.539062976837158,2.5494790077209473,1132800.0 1976-05-13,2.5286459922790527,2.5598959922790527,2.5286459922790527,2.5598959922790527,1041600.0 1976-05-14,2.539062976837158,2.5598959922790527,2.5286459922790527,2.5286459922790527,864000.0 1976-05-17,2.5494790077209473,2.5598959922790527,2.539062976837158,2.539062976837158,1094400.0 1976-05-18,2.539062976837158,2.5598959922790527,2.539062976837158,2.5494790077209473,801600.0 1976-05-19,2.507812976837158,2.5494790077209473,2.507812976837158,2.539062976837158,676800.0 1976-05-20,2.539062976837158,2.539062976837158,2.507812976837158,2.507812976837158,1113600.0 1976-05-21,2.5182290077209473,2.5494790077209473,2.5182290077209473,2.539062976837158,1632000.0 1976-05-24,2.4583330154418945,2.507812976837158,2.4583330154418945,2.507812976837158,441600.0 1976-05-25,2.4791669845581055,2.5,2.4479169845581055,2.4583330154418945,1320000.0 1976-05-26,2.4583330154418945,2.4895830154418945,2.4479169845581055,2.4791669845581055,1156800.0 1976-05-27,2.4088540077209473,2.4479169845581055,2.4088540077209473,2.4479169845581055,3124800.0 1976-05-28,2.3776040077209473,2.4192709922790527,2.3776040077209473,2.4088540077209473,2961600.0 1976-06-01,2.3880209922790527,2.3880209922790527,2.3697919845581055,2.3776040077209473,1161600.0 1976-06-02,2.3880209922790527,2.398437976837158,2.3776040077209473,2.3880209922790527,2472000.0 1976-06-03,2.3880209922790527,2.398437976837158,2.3880209922790527,2.3880209922790527,1387200.0 1976-06-04,2.3489580154418945,2.3776040077209473,2.3489580154418945,2.3776040077209473,859200.0 1976-06-07,2.3776040077209473,2.3776040077209473,2.3177080154418945,2.3489580154418945,950400.0 1976-06-08,2.3697919845581055,2.3880209922790527,2.3697919845581055,2.3776040077209473,772800.0 1976-06-09,2.3776040077209473,2.3880209922790527,2.3697919845581055,2.3697919845581055,532800.0 1976-06-10,2.4192709922790527,2.4401040077209473,2.3776040077209473,2.3776040077209473,1180800.0 1976-06-11,2.4583330154418945,2.4791669845581055,2.429687976837158,2.429687976837158,1065600.0 1976-06-14,2.4791669845581055,2.4895830154418945,2.46875,2.46875,1094400.0 1976-06-15,2.4583330154418945,2.4791669845581055,2.4479169845581055,2.4791669845581055,633600.0 1976-06-16,2.5677080154418945,2.578125,2.4583330154418945,2.4583330154418945,2006400.0 1976-06-17,2.5494790077209473,2.578125,2.5286459922790527,2.5677080154418945,2529600.0 1976-06-18,2.5885419845581055,2.609375,2.5494790077209473,2.5494790077209473,1752000.0 1976-06-21,2.609375,2.6197919845581055,2.5677080154418945,2.5885419845581055,1257600.0 1976-06-22,2.5598959922790527,2.5989580154418945,2.5598959922790527,2.5989580154418945,969600.0 1976-06-23,2.5885419845581055,2.5885419845581055,2.5598959922790527,2.5598959922790527,1161600.0 1976-06-24,2.5989580154418945,2.609375,2.578125,2.5885419845581055,552000.0 1976-06-25,2.609375,2.609375,2.5885419845581055,2.5989580154418945,705600.0 1976-06-28,2.6276040077209473,2.6380209922790527,2.578125,2.578125,686400.0 1976-06-29,2.6588540077209473,2.679687976837158,2.6197919845581055,2.6276040077209473,974400.0 1976-06-30,2.648437976837158,2.679687976837158,2.648437976837158,2.6588540077209473,1651200.0 1976-07-01,2.5989580154418945,2.648437976837158,2.5885419845581055,2.648437976837158,691200.0 1976-07-02,2.5885419845581055,2.609375,2.5885419845581055,2.5989580154418945,830400.0 1976-07-06,2.5494790077209473,2.5989580154418945,2.5494790077209473,2.5885419845581055,984000.0 1976-07-07,2.5885419845581055,2.5885419845581055,2.539062976837158,2.5494790077209473,878400.0 1976-07-08,2.5677080154418945,2.5885419845581055,2.5598959922790527,2.5885419845581055,2054400.0 1976-07-09,2.5989580154418945,2.5989580154418945,2.578125,2.578125,1262400.0 1976-07-12,2.6380209922790527,2.6380209922790527,2.5885419845581055,2.5989580154418945,1003200.0 1976-07-13,2.609375,2.648437976837158,2.5989580154418945,2.6380209922790527,1003200.0 1976-07-14,2.5989580154418945,2.6380209922790527,2.5989580154418945,2.609375,768000.0 1976-07-15,2.5677080154418945,2.5989580154418945,2.5677080154418945,2.5989580154418945,710400.0 1976-07-16,2.5494790077209473,2.5598959922790527,2.5182290077209473,2.5598959922790527,2361600.0 1976-07-19,2.46875,2.5598959922790527,2.4401040077209473,2.5494790077209473,1334400.0 1976-07-20,2.46875,2.4791669845581055,2.4401040077209473,2.46875,1022400.0 1976-07-21,2.4791669845581055,2.5182290077209473,2.46875,2.46875,1478400.0 1976-07-22,2.4791669845581055,2.4791669845581055,2.4583330154418945,2.4791669845581055,681600.0 1976-07-23,2.5,2.5,2.46875,2.4791669845581055,984000.0 1976-07-26,2.507812976837158,2.5182290077209473,2.5,2.5,681600.0 1976-07-27,2.4791669845581055,2.5182290077209473,2.4791669845581055,2.507812976837158,748800.0 1976-07-28,2.4479169845581055,2.4791669845581055,2.4401040077209473,2.4791669845581055,1046400.0 1976-07-29,2.429687976837158,2.4401040077209473,2.4192709922790527,2.4401040077209473,470400.0 1976-07-30,2.4583330154418945,2.46875,2.4192709922790527,2.429687976837158,945600.0 1976-08-02,2.4401040077209473,2.46875,2.4401040077209473,2.4583330154418945,513600.0 1976-08-03,2.4583330154418945,2.46875,2.4401040077209473,2.4401040077209473,643200.0 1976-08-04,2.4791669845581055,2.4895830154418945,2.4583330154418945,2.4583330154418945,1080000.0 1976-08-05,2.4583330154418945,2.4791669845581055,2.4583330154418945,2.4791669845581055,595200.0 1976-08-06,2.46875,2.46875,2.4401040077209473,2.4583330154418945,585600.0 1976-08-09,2.4479169845581055,2.46875,2.4479169845581055,2.46875,196800.0 1976-08-10,2.46875,2.4791669845581055,2.4479169845581055,2.4479169845581055,614400.0 1976-08-11,2.3880209922790527,2.4791669845581055,2.3776040077209473,2.46875,1454400.0 1976-08-12,2.3880209922790527,2.4088540077209473,2.3385419845581055,2.3880209922790527,2016000.0 1976-08-13,2.398437976837158,2.398437976837158,2.3697919845581055,2.3880209922790527,782400.0 1976-08-16,2.3880209922790527,2.429687976837158,2.3880209922790527,2.398437976837158,1286400.0 1976-08-17,2.3880209922790527,2.4088540077209473,2.3776040077209473,2.3880209922790527,1267200.0 1976-08-18,2.3776040077209473,2.3880209922790527,2.3697919845581055,2.3880209922790527,1248000.0 1976-08-19,2.359375,2.3880209922790527,2.359375,2.3776040077209473,1742400.0 1976-08-20,2.3385419845581055,2.3697919845581055,2.3385419845581055,2.359375,1339200.0 1976-08-23,2.2682290077209473,2.328125,2.25,2.328125,2894400.0 1976-08-24,2.1588540077209473,2.2682290077209473,2.148437976837158,2.2682290077209473,2568000.0 1976-08-25,2.2291669845581055,2.2395830154418945,2.148437976837158,2.1588540077209473,2112000.0 1976-08-26,2.2083330154418945,2.25,2.2083330154418945,2.2291669845581055,2620800.0 1976-08-27,2.2291669845581055,2.2291669845581055,2.1979169845581055,2.2083330154418945,1392000.0 1976-08-30,2.25,2.25,2.21875,2.2291669845581055,676800.0 1976-08-31,2.257812976837158,2.2786459922790527,2.2395830154418945,2.25,1660800.0 1976-09-01,2.2994790077209473,2.3098959922790527,2.2682290077209473,2.2682290077209473,2116800.0 1976-09-02,2.2994790077209473,2.328125,2.2994790077209473,2.2994790077209473,1968000.0 1976-09-03,2.3177080154418945,2.3177080154418945,2.289062976837158,2.2994790077209473,1728000.0 1976-09-07,2.359375,2.3776040077209473,2.3098959922790527,2.3177080154418945,1636800.0 1976-09-08,2.3385419845581055,2.3776040077209473,2.3385419845581055,2.359375,2678400.0 1976-09-09,2.289062976837158,2.3385419845581055,2.289062976837158,2.3385419845581055,1699200.0 1976-09-10,2.3177080154418945,2.3177080154418945,2.2786459922790527,2.289062976837158,1521600.0 1976-09-13,2.2994790077209473,2.328125,2.2994790077209473,2.3177080154418945,969600.0 1976-09-14,2.2994790077209473,2.3098959922790527,2.2786459922790527,2.2994790077209473,1252800.0 1976-09-15,2.2994790077209473,2.2994790077209473,2.2786459922790527,2.2994790077209473,2092800.0 1976-09-16,2.3489580154418945,2.3489580154418945,2.289062976837158,2.2994790077209473,1963200.0 1976-09-17,2.3776040077209473,2.3880209922790527,2.328125,2.3489580154418945,1396800.0 1976-09-20,2.3880209922790527,2.4192709922790527,2.3880209922790527,2.3880209922790527,1713600.0 1976-09-21,2.5,2.5,2.398437976837158,2.398437976837158,3216000.0 1976-09-22,2.5,2.5494790077209473,2.46875,2.5,2332800.0 1976-09-23,2.4401040077209473,2.4895830154418945,2.429687976837158,2.4895830154418945,3384000.0 1976-09-24,2.4401040077209473,2.4583330154418945,2.4088540077209473,2.4401040077209473,2188800.0 1976-09-27,2.4791669845581055,2.4895830154418945,2.4401040077209473,2.4401040077209473,1488000.0 1976-09-28,2.429687976837158,2.4895830154418945,2.4192709922790527,2.4791669845581055,1372800.0 1976-09-29,2.429687976837158,2.4583330154418945,2.398437976837158,2.4583330154418945,1430400.0 1976-09-30,2.4192709922790527,2.429687976837158,2.4088540077209473,2.429687976837158,1156800.0 1976-10-01,2.3385419845581055,2.4192709922790527,2.328125,2.4192709922790527,4588800.0 1976-10-04,2.328125,2.359375,2.3177080154418945,2.3385419845581055,1219200.0 1976-10-05,2.3098959922790527,2.328125,2.2786459922790527,2.328125,2601600.0 1976-10-06,2.3177080154418945,2.3385419845581055,2.2786459922790527,2.3098959922790527,1843200.0 1976-10-07,2.3489580154418945,2.3697919845581055,2.2994790077209473,2.3177080154418945,1948800.0 1976-10-08,2.3177080154418945,2.3385419845581055,2.3098959922790527,2.3385419845581055,1257600.0 1976-10-11,2.2682290077209473,2.3098959922790527,2.257812976837158,2.3098959922790527,1771200.0 1976-10-12,2.2395830154418945,2.2786459922790527,2.2291669845581055,2.2682290077209473,1891200.0 1976-10-13,2.257812976837158,2.2786459922790527,2.2395830154418945,2.2395830154418945,1785600.0 1976-10-14,2.1979169845581055,2.2291669845581055,2.1692709922790527,2.2291669845581055,2563200.0 1976-10-15,2.21875,2.2291669845581055,2.179687976837158,2.1979169845581055,1699200.0 1976-10-18,2.2291669845581055,2.2395830154418945,2.21875,2.21875,1377600.0 1976-10-19,2.21875,2.2395830154418945,2.1979169845581055,2.2291669845581055,979200.0 1976-10-20,2.1901040077209473,2.2291669845581055,2.1901040077209473,2.21875,998400.0 1976-10-21,2.0885419845581055,2.1901040077209473,2.0885419845581055,2.1901040077209473,2116800.0 1976-10-22,2.109375,2.109375,2.0677080154418945,2.0885419845581055,3480000.0 1976-10-25,2.1588540077209473,2.179687976837158,2.109375,2.109375,1708800.0 1976-10-26,2.2083330154418945,2.21875,2.1692709922790527,2.1692709922790527,1377600.0 1976-10-27,2.2083330154418945,2.21875,2.1901040077209473,2.2083330154418945,3398400.0 1976-10-28,2.148437976837158,2.21875,2.148437976837158,2.2083330154418945,2241600.0 1976-10-29,2.1692709922790527,2.179687976837158,2.148437976837158,2.148437976837158,3067200.0 1976-11-01,2.148437976837158,2.1692709922790527,2.1380209922790527,2.1692709922790527,1214400.0 1976-11-03,2.1276040077209473,2.1380209922790527,2.0989580154418945,2.1380209922790527,1838400.0 1976-11-04,2.148437976837158,2.1588540077209473,2.1197919845581055,2.1276040077209473,1776000.0 1976-11-05,2.1197919845581055,2.148437976837158,2.1197919845581055,2.148437976837158,1377600.0 1976-11-08,2.148437976837158,2.148437976837158,2.0989580154418945,2.1197919845581055,801600.0 1976-11-09,2.148437976837158,2.1588540077209473,2.1276040077209473,2.148437976837158,2164800.0 1976-11-10,2.0494790077209473,2.1380209922790527,2.039062976837158,2.1380209922790527,3427200.0 1976-11-11,2.039062976837158,2.0494790077209473,2.0182290077209473,2.0494790077209473,2985600.0 1976-11-12,2.039062976837158,2.0494790077209473,2.0,2.039062976837158,2577600.0 1976-11-15,2.0677080154418945,2.0677080154418945,2.007812976837158,2.039062976837158,2544000.0 1976-11-16,2.039062976837158,2.078125,2.039062976837158,2.0677080154418945,2481600.0 1976-11-17,2.0286459922790527,2.0494790077209473,2.0286459922790527,2.039062976837158,2179200.0 1976-11-18,2.0598959922790527,2.0677080154418945,2.0286459922790527,2.0286459922790527,2313600.0 1976-11-19,2.0598959922790527,2.0885419845581055,2.039062976837158,2.0598959922790527,1886400.0 1976-11-22,2.1276040077209473,2.148437976837158,2.0598959922790527,2.0598959922790527,2318400.0 1976-11-23,2.109375,2.148437976837158,2.109375,2.1276040077209473,2107200.0 1976-11-24,2.1380209922790527,2.1380209922790527,2.1197919845581055,2.1197919845581055,849600.0 1976-11-26,2.179687976837158,2.2083330154418945,2.148437976837158,2.148437976837158,1502400.0 1976-11-29,2.148437976837158,2.179687976837158,2.148437976837158,2.179687976837158,1204800.0 1976-11-30,2.1380209922790527,2.1588540077209473,2.1276040077209473,2.148437976837158,1320000.0 1976-12-01,2.1588540077209473,2.179687976837158,2.148437976837158,2.148437976837158,753600.0 1976-12-02,2.1276040077209473,2.1901040077209473,2.1276040077209473,2.1588540077209473,1368000.0 1976-12-03,2.1380209922790527,2.148437976837158,2.1276040077209473,2.1276040077209473,1329600.0 1976-12-06,2.1692709922790527,2.1979169845581055,2.1380209922790527,2.1380209922790527,1646400.0 1976-12-07,2.148437976837158,2.179687976837158,2.148437976837158,2.1692709922790527,2491200.0 1976-12-08,2.1901040077209473,2.1901040077209473,2.1588540077209473,2.1588540077209473,1425600.0 1976-12-09,2.2083330154418945,2.2291669845581055,2.1979169845581055,2.1979169845581055,1382400.0 1976-12-10,2.1901040077209473,2.2083330154418945,2.179687976837158,2.2083330154418945,614400.0 1976-12-13,2.1901040077209473,2.1979169845581055,2.1692709922790527,2.1901040077209473,720000.0 1976-12-14,2.179687976837158,2.1979169845581055,2.1588540077209473,2.1901040077209473,1358400.0 1976-12-15,2.0885419845581055,2.1692709922790527,2.0885419845581055,2.1692709922790527,2500800.0 1976-12-16,2.0677080154418945,2.0989580154418945,2.0598959922790527,2.0885419845581055,2515200.0 1976-12-17,2.0286459922790527,2.078125,2.0286459922790527,2.0677080154418945,2716800.0 1976-12-20,2.0,2.0182290077209473,1.9895830154418945,2.0182290077209473,3729600.0 1976-12-21,2.0182290077209473,2.0286459922790527,1.9791669845581055,2.0,6144000.0 1976-12-22,2.007812976837158,2.039062976837158,2.007812976837158,2.0182290077209473,3033600.0 1976-12-23,2.0182290077209473,2.0286459922790527,2.0,2.007812976837158,2500800.0 1976-12-27,2.0677080154418945,2.0885419845581055,2.0286459922790527,2.0286459922790527,1320000.0 1976-12-28,2.0885419845581055,2.1276040077209473,2.078125,2.1276040077209473,1488000.0 1976-12-29,2.0885419845581055,2.1276040077209473,2.0885419845581055,2.0885419845581055,2452800.0 1976-12-30,2.1197919845581055,2.1380209922790527,2.0989580154418945,2.0989580154418945,1776000.0 1976-12-31,2.1380209922790527,2.148437976837158,2.1276040077209473,2.1276040077209473,1238400.0 1977-01-03,2.109375,2.1276040077209473,2.109375,2.1276040077209473,854400.0 1977-01-04,2.0677080154418945,2.1276040077209473,2.0598959922790527,2.109375,2616000.0 1977-01-05,2.0494790077209473,2.078125,2.0494790077209473,2.0677080154418945,1968000.0 1977-01-06,2.0286459922790527,2.0598959922790527,2.0182290077209473,2.0494790077209473,1243200.0 1977-01-07,2.007812976837158,2.0286459922790527,1.9895830154418945,2.0286459922790527,1828800.0 1977-01-10,2.039062976837158,2.039062976837158,2.007812976837158,2.007812976837158,1171200.0 1977-01-11,2.0182290077209473,2.039062976837158,2.007812976837158,2.039062976837158,1665600.0 1977-01-12,2.0182290077209473,2.0286459922790527,2.007812976837158,2.0182290077209473,2649600.0 1977-01-13,2.0182290077209473,2.0286459922790527,2.007812976837158,2.0182290077209473,2942400.0 1977-01-14,1.96875,2.0182290077209473,1.9583330154418945,2.0182290077209473,1920000.0 1977-01-17,1.9479169845581055,1.9583330154418945,1.9296879768371582,1.9583330154418945,1992000.0 1977-01-18,1.9192709922790527,1.9479169845581055,1.8984379768371582,1.9479169845581055,2150400.0 1977-01-19,1.9401040077209473,1.9401040077209473,1.9088540077209473,1.9192709922790527,1180800.0 1977-01-20,1.9296879768371582,1.9583330154418945,1.9192709922790527,1.9401040077209473,1286400.0 1977-01-21,1.9479169845581055,1.9479169845581055,1.9192709922790527,1.9296879768371582,624000.0 1977-01-24,1.9296879768371582,1.96875,1.9296879768371582,1.9479169845581055,868800.0 1977-01-25,1.8984379768371582,1.9296879768371582,1.8880209922790527,1.9296879768371582,2457600.0 1977-01-26,1.859375,1.8880209922790527,1.8489580154418945,1.8880209922790527,1708800.0 1977-01-27,1.7890629768371582,1.859375,1.75,1.859375,5126400.0 1977-01-28,1.7682290077209473,1.7890629768371582,1.7291669845581055,1.7890629768371582,2668800.0 1977-01-31,1.8098959922790527,1.8098959922790527,1.7890629768371582,1.7890629768371582,2232000.0 1977-02-01,1.7994790077209473,1.8098959922790527,1.7994790077209473,1.8098959922790527,2304000.0 1977-02-02,1.75,1.7682290077209473,1.7395830154418945,1.7682290077209473,1963200.0 1977-02-03,1.7395830154418945,1.7395830154418945,1.7291669845581055,1.7395830154418945,1440000.0 1977-02-04,1.7682290077209473,1.7786459922790527,1.75,1.75,969600.0 1977-02-07,1.7786459922790527,1.7994790077209473,1.7682290077209473,1.7682290077209473,1344000.0 1977-02-08,1.7578129768371582,1.7994790077209473,1.7578129768371582,1.7786459922790527,1204800.0 1977-02-09,1.71875,1.7682290077209473,1.7083330154418945,1.7578129768371582,5347200.0 1977-02-10,1.7291669845581055,1.7395830154418945,1.71875,1.71875,2179200.0 1977-02-11,1.7291669845581055,1.7291669845581055,1.7083330154418945,1.7291669845581055,1320000.0 1977-02-14,1.7578129768371582,1.7682290077209473,1.7291669845581055,1.7291669845581055,1281600.0 1977-02-15,1.75,1.7682290077209473,1.75,1.7578129768371582,820800.0 1977-02-16,1.7786459922790527,1.7786459922790527,1.7395830154418945,1.75,1684800.0 1977-02-17,1.7291669845581055,1.7682290077209473,1.7291669845581055,1.7682290077209473,2352000.0 1977-02-18,1.71875,1.7395830154418945,1.71875,1.7291669845581055,1694400.0 1977-02-22,1.71875,1.75,1.7083330154418945,1.71875,1209600.0 1977-02-23,1.6979169845581055,1.7291669845581055,1.6979169845581055,1.71875,945600.0 1977-02-24,1.6692709922790527,1.7083330154418945,1.6692709922790527,1.6979169845581055,3244800.0 1977-02-25,1.6979169845581055,1.6979169845581055,1.6692709922790527,1.6692709922790527,892800.0 1977-02-28,1.7291669845581055,1.7291669845581055,1.6901040077209473,1.6979169845581055,1502400.0 1977-03-01,1.7682290077209473,1.7890629768371582,1.7395830154418945,1.7395830154418945,1334400.0 1977-03-02,1.7395830154418945,1.7786459922790527,1.7395830154418945,1.7682290077209473,1603200.0 1977-03-03,1.7682290077209473,1.7786459922790527,1.7395830154418945,1.7395830154418945,1329600.0 1977-03-04,1.7682290077209473,1.7786459922790527,1.7578129768371582,1.7682290077209473,1248000.0 1977-03-07,1.7578129768371582,1.7786459922790527,1.7578129768371582,1.7682290077209473,1003200.0 1977-03-08,1.7291669845581055,1.7682290077209473,1.7291669845581055,1.7578129768371582,1209600.0 1977-03-09,1.71875,1.71875,1.6979169845581055,1.71875,1281600.0 1977-03-10,1.7395830154418945,1.7395830154418945,1.7083330154418945,1.71875,1344000.0 1977-03-11,1.7395830154418945,1.75,1.7291669845581055,1.7395830154418945,864000.0 1977-03-14,1.7578129768371582,1.7578129768371582,1.7395830154418945,1.7395830154418945,1353600.0 1977-03-15,1.7682290077209473,1.7890629768371582,1.7578129768371582,1.7578129768371582,2668800.0 1977-03-16,1.7890629768371582,1.8098959922790527,1.7682290077209473,1.7682290077209473,4108800.0 1977-03-17,1.8385419845581055,1.8489580154418945,1.7682290077209473,1.7890629768371582,2496000.0 1977-03-18,1.7994790077209473,1.8489580154418945,1.7890629768371582,1.8385419845581055,3422400.0 1977-03-21,1.7890629768371582,1.7994790077209473,1.7890629768371582,1.7994790077209473,734400.0 1977-03-22,1.8177080154418945,1.8177080154418945,1.7786459922790527,1.7890629768371582,1704000.0 1977-03-23,1.8098959922790527,1.828125,1.7890629768371582,1.8177080154418945,1737600.0 1977-03-24,1.7578129768371582,1.7994790077209473,1.7578129768371582,1.7994790077209473,2539200.0 1977-03-25,1.7395830154418945,1.7786459922790527,1.7395830154418945,1.7578129768371582,1315200.0 1977-03-28,1.7682290077209473,1.7786459922790527,1.75,1.75,1617600.0 1977-03-29,1.7994790077209473,1.7994790077209473,1.7682290077209473,1.7994790077209473,1574400.0 1977-03-30,1.7682290077209473,1.8098959922790527,1.7682290077209473,1.7994790077209473,2563200.0 1977-03-31,1.7578129768371582,1.7786459922790527,1.75,1.7682290077209473,1632000.0 1977-04-01,1.7786459922790527,1.7786459922790527,1.7578129768371582,1.7578129768371582,2256000.0 1977-04-04,1.71875,1.7786459922790527,1.71875,1.7786459922790527,1915200.0 1977-04-05,1.7291669845581055,1.7395830154418945,1.7083330154418945,1.71875,1084800.0 1977-04-06,1.7395830154418945,1.7578129768371582,1.7291669845581055,1.7291669845581055,1214400.0 1977-04-07,1.75,1.75,1.7291669845581055,1.7395830154418945,993600.0 1977-04-11,1.7578129768371582,1.7578129768371582,1.7395830154418945,1.75,1948800.0 1977-04-12,1.7682290077209473,1.7890629768371582,1.7578129768371582,1.7578129768371582,1939200.0 1977-04-13,1.7786459922790527,1.7786459922790527,1.7291669845581055,1.7682290077209473,2116800.0 1977-04-14,1.8098959922790527,1.828125,1.7994790077209473,1.7994790077209473,998400.0 1977-04-15,1.7890629768371582,1.8177080154418945,1.7786459922790527,1.8098959922790527,1636800.0 1977-04-18,1.7578129768371582,1.7682290077209473,1.7578129768371582,1.7682290077209473,787200.0 1977-04-19,1.7682290077209473,1.7682290077209473,1.75,1.7578129768371582,696000.0 1977-04-20,1.7682290077209473,1.7786459922790527,1.7578129768371582,1.7682290077209473,3360000.0 1977-04-21,1.71875,1.7682290077209473,1.7083330154418945,1.7682290077209473,4612800.0 1977-04-22,1.6692709922790527,1.6979169845581055,1.6484379768371582,1.6979169845581055,3412800.0 1977-04-25,1.609375,1.6588540077209473,1.5885419845581055,1.6588540077209473,2496000.0 1977-04-26,1.5885419845581055,1.6197919845581055,1.578125,1.609375,2419200.0 1977-04-27,1.6276040077209473,1.6276040077209473,1.609375,1.609375,1329600.0 1977-04-28,1.6588540077209473,1.6901040077209473,1.6276040077209473,1.6276040077209473,2174400.0 1977-04-29,1.6692709922790527,1.6692709922790527,1.6484379768371582,1.6588540077209473,1353600.0 1977-05-02,1.6692709922790527,1.6692709922790527,1.6484379768371582,1.6692709922790527,1243200.0 1977-05-03,1.6979169845581055,1.7083330154418945,1.6796879768371582,1.6796879768371582,3120000.0 1977-05-04,1.7291669845581055,1.7395830154418945,1.6901040077209473,1.6979169845581055,2697600.0 1977-05-05,1.7291669845581055,1.75,1.7083330154418945,1.7291669845581055,1564800.0 1977-05-06,1.71875,1.7291669845581055,1.7083330154418945,1.7291669845581055,2467200.0 1977-05-09,1.71875,1.7291669845581055,1.7083330154418945,1.71875,2803200.0 1977-05-10,1.71875,1.7291669845581055,1.7083330154418945,1.71875,1137600.0 1977-05-11,1.7083330154418945,1.71875,1.6979169845581055,1.71875,1305600.0 1977-05-12,1.7083330154418945,1.71875,1.6901040077209473,1.7083330154418945,1564800.0 1977-05-13,1.7578129768371582,1.7578129768371582,1.7083330154418945,1.7083330154418945,1123200.0 1977-05-16,1.7994790077209473,1.8098959922790527,1.7682290077209473,1.7682290077209473,1329600.0 1977-05-17,1.7786459922790527,1.7994790077209473,1.7682290077209473,1.7994790077209473,1449600.0 1977-05-18,1.7682290077209473,1.7890629768371582,1.7682290077209473,1.7786459922790527,1627200.0 1977-05-19,1.7786459922790527,1.7994790077209473,1.7682290077209473,1.7682290077209473,662400.0 1977-05-20,1.7786459922790527,1.7786459922790527,1.7682290077209473,1.7786459922790527,1224000.0 1977-05-23,1.7395830154418945,1.7682290077209473,1.7395830154418945,1.7682290077209473,921600.0 1977-05-24,1.7291669845581055,1.75,1.71875,1.7395830154418945,1046400.0 1977-05-25,1.7291669845581055,1.75,1.71875,1.7291669845581055,1190400.0 1977-05-26,1.75,1.7682290077209473,1.7395830154418945,1.7395830154418945,1569600.0 1977-05-27,1.75,1.7578129768371582,1.7395830154418945,1.75,825600.0 1977-05-31,1.7786459922790527,1.7994790077209473,1.7395830154418945,1.75,1862400.0 1977-06-01,1.7890629768371582,1.7994790077209473,1.7786459922790527,1.7786459922790527,2102400.0 1977-06-02,1.7682290077209473,1.7890629768371582,1.7682290077209473,1.7890629768371582,1171200.0 1977-06-03,1.828125,1.8385419845581055,1.7786459922790527,1.7786459922790527,1790400.0 1977-06-06,1.8177080154418945,1.859375,1.8177080154418945,1.828125,2625600.0 1977-06-07,1.8697919845581055,1.8880209922790527,1.7994790077209473,1.8177080154418945,2284800.0 1977-06-08,1.8776040077209473,1.9088540077209473,1.8697919845581055,1.8697919845581055,3768000.0 1977-06-09,1.8697919845581055,1.8776040077209473,1.859375,1.8776040077209473,3019200.0 1977-06-10,1.8776040077209473,1.8776040077209473,1.8697919845581055,1.8697919845581055,1262400.0 1977-06-13,1.8776040077209473,1.8776040077209473,1.8697919845581055,1.8776040077209473,1502400.0 1977-06-14,1.8880209922790527,1.8880209922790527,1.8697919845581055,1.8776040077209473,2025600.0 1977-06-15,1.859375,1.8697919845581055,1.8489580154418945,1.8697919845581055,1228800.0 1977-06-16,1.8385419845581055,1.8697919845581055,1.8385419845581055,1.859375,1128000.0 1977-06-17,1.8489580154418945,1.8489580154418945,1.8385419845581055,1.8385419845581055,2481600.0 1977-06-20,1.859375,1.8697919845581055,1.8489580154418945,1.8489580154418945,1051200.0 1977-06-21,1.8697919845581055,1.8776040077209473,1.8489580154418945,1.859375,2188800.0 1977-06-22,1.8489580154418945,1.8697919845581055,1.8489580154418945,1.8697919845581055,1900800.0 1977-06-23,1.8697919845581055,1.8697919845581055,1.8489580154418945,1.8489580154418945,2184000.0 1977-06-24,1.8984379768371582,1.9192709922790527,1.8776040077209473,1.8776040077209473,1876800.0 1977-06-27,1.8880209922790527,1.9088540077209473,1.8776040077209473,1.8984379768371582,816000.0 1977-06-28,1.8697919845581055,1.9088540077209473,1.8697919845581055,1.8697919845581055,2491200.0 1977-06-29,1.8697919845581055,1.8776040077209473,1.8489580154418945,1.8697919845581055,1848000.0 1977-06-30,1.8697919845581055,1.8776040077209473,1.8697919845581055,1.8697919845581055,1070400.0 1977-07-01,1.859375,1.8697919845581055,1.8385419845581055,1.8697919845581055,1430400.0 1977-07-05,1.8697919845581055,1.8697919845581055,1.8697919845581055,1.8697919845581055,960000.0 1977-07-06,1.8697919845581055,1.8776040077209473,1.8697919845581055,1.8697919845581055,2827200.0 1977-07-07,1.8697919845581055,1.8697919845581055,1.8489580154418945,1.8697919845581055,1339200.0 1977-07-08,1.8697919845581055,1.8776040077209473,1.8697919845581055,1.8697919845581055,1780800.0 1977-07-11,1.859375,1.8697919845581055,1.8489580154418945,1.8697919845581055,1027200.0 1977-07-12,1.859375,1.8697919845581055,1.859375,1.859375,782400.0 1977-07-13,1.8697919845581055,1.8776040077209473,1.8385419845581055,1.859375,1142400.0 1977-07-15,1.8776040077209473,1.8984379768371582,1.8697919845581055,1.8697919845581055,2539200.0 1977-07-18,1.9192709922790527,1.9401040077209473,1.8697919845581055,1.8776040077209473,3753600.0 1977-07-19,1.9479169845581055,1.9583330154418945,1.9192709922790527,1.9192709922790527,2692800.0 1977-07-20,1.9583330154418945,1.96875,1.9401040077209473,1.9479169845581055,2654400.0 1977-07-21,1.9401040077209473,1.9583330154418945,1.9401040077209473,1.9583330154418945,2217600.0 1977-07-22,1.9583330154418945,1.9583330154418945,1.9401040077209473,1.9401040077209473,2174400.0 1977-07-25,1.9401040077209473,1.9479169845581055,1.9296879768371582,1.9479169845581055,955200.0 1977-07-26,1.9192709922790527,1.9192709922790527,1.9088540077209473,1.9192709922790527,1358400.0 1977-07-27,1.8776040077209473,1.9088540077209473,1.8697919845581055,1.9088540077209473,921600.0 1977-07-28,1.8880209922790527,1.8880209922790527,1.8697919845581055,1.8776040077209473,1891200.0 1977-07-29,1.8697919845581055,1.8776040077209473,1.8697919845581055,1.8776040077209473,1305600.0 1977-08-01,1.8776040077209473,1.9088540077209473,1.8776040077209473,1.8776040077209473,513600.0 1977-08-02,1.859375,1.8697919845581055,1.8489580154418945,1.8697919845581055,1324800.0 1977-08-03,1.8489580154418945,1.859375,1.8385419845581055,1.859375,1377600.0 1977-08-04,1.8776040077209473,1.8776040077209473,1.859375,1.859375,1156800.0 1977-08-05,1.8776040077209473,1.8776040077209473,1.8697919845581055,1.8776040077209473,758400.0 1977-08-08,1.8385419845581055,1.8697919845581055,1.8385419845581055,1.8697919845581055,705600.0 1977-08-09,1.8385419845581055,1.859375,1.8385419845581055,1.8385419845581055,1128000.0 1977-08-10,1.8776040077209473,1.8776040077209473,1.8489580154418945,1.8489580154418945,1320000.0 1977-08-11,1.8776040077209473,1.8984379768371582,1.8776040077209473,1.8776040077209473,2692800.0 1977-08-12,1.8984379768371582,1.8984379768371582,1.8697919845581055,1.8776040077209473,1334400.0 1977-08-15,1.9296879768371582,1.9296879768371582,1.8776040077209473,1.8984379768371582,2083200.0 1977-08-16,1.9192709922790527,1.9401040077209473,1.9088540077209473,1.9296879768371582,1022400.0 1977-08-17,1.9296879768371582,1.9401040077209473,1.9088540077209473,1.9192709922790527,1272000.0 1977-08-18,1.9192709922790527,1.9401040077209473,1.9192709922790527,1.9296879768371582,1089600.0 1977-08-19,1.9296879768371582,1.9296879768371582,1.9088540077209473,1.9192709922790527,883200.0 1977-08-22,1.9296879768371582,1.9401040077209473,1.9192709922790527,1.9296879768371582,2179200.0 1977-08-23,1.828125,1.9296879768371582,1.828125,1.9296879768371582,3393600.0 1977-08-24,1.7682290077209473,1.8177080154418945,1.7578129768371582,1.8177080154418945,4286400.0 1977-08-25,1.7786459922790527,1.7994790077209473,1.7682290077209473,1.7682290077209473,1320000.0 1977-08-26,1.7682290077209473,1.7786459922790527,1.7682290077209473,1.7786459922790527,1876800.0 1977-08-29,1.7890629768371582,1.7994790077209473,1.7786459922790527,1.7786459922790527,1070400.0 1977-08-30,1.7890629768371582,1.828125,1.7890629768371582,1.7890629768371582,1833600.0 1977-08-31,1.8385419845581055,1.8385419845581055,1.7890629768371582,1.7890629768371582,643200.0 1977-09-01,1.8177080154418945,1.8489580154418945,1.8177080154418945,1.8385419845581055,1334400.0 1977-09-02,1.7578129768371582,1.8098959922790527,1.7395830154418945,1.8098959922790527,4022400.0 1977-09-06,1.7578129768371582,1.7786459922790527,1.75,1.7578129768371582,388800.0 1977-09-07,1.7291669845581055,1.7578129768371582,1.7291669845581055,1.7578129768371582,1809600.0 1977-09-08,1.71875,1.75,1.71875,1.7291669845581055,1632000.0 1977-09-09,1.7083330154418945,1.71875,1.6979169845581055,1.71875,998400.0 1977-09-12,1.71875,1.7291669845581055,1.6979169845581055,1.7083330154418945,1056000.0 1977-09-13,1.7395830154418945,1.7395830154418945,1.71875,1.71875,1185600.0 1977-09-14,1.7291669845581055,1.7395830154418945,1.71875,1.7395830154418945,1305600.0 1977-09-15,1.7291669845581055,1.7395830154418945,1.71875,1.7291669845581055,1780800.0 1977-09-16,1.7291669845581055,1.7395830154418945,1.7291669845581055,1.7291669845581055,1550400.0 1977-09-19,1.7083330154418945,1.7291669845581055,1.7083330154418945,1.7291669845581055,1598400.0 1977-09-20,1.71875,1.71875,1.6979169845581055,1.7083330154418945,1070400.0 1977-09-21,1.6901040077209473,1.71875,1.6901040077209473,1.71875,1449600.0 1977-09-22,1.6979169845581055,1.7083330154418945,1.6901040077209473,1.6901040077209473,566400.0 1977-09-23,1.6979169845581055,1.7083330154418945,1.6979169845581055,1.6979169845581055,1872000.0 1977-09-26,1.6979169845581055,1.6979169845581055,1.6901040077209473,1.6979169845581055,2587200.0 1977-09-27,1.6979169845581055,1.71875,1.6901040077209473,1.6979169845581055,2184000.0 1977-09-28,1.7083330154418945,1.71875,1.6979169845581055,1.6979169845581055,1502400.0 1977-09-29,1.7395830154418945,1.7395830154418945,1.7083330154418945,1.7083330154418945,960000.0 1977-09-30,1.71875,1.7291669845581055,1.71875,1.7291669845581055,859200.0 1977-10-03,1.7083330154418945,1.71875,1.7083330154418945,1.71875,1156800.0 1977-10-04,1.6979169845581055,1.7083330154418945,1.6979169845581055,1.7083330154418945,844800.0 1977-10-05,1.6979169845581055,1.6979169845581055,1.6901040077209473,1.6979169845581055,2222400.0 1977-10-06,1.6979169845581055,1.7083330154418945,1.6901040077209473,1.6979169845581055,1636800.0 1977-10-07,1.6979169845581055,1.6979169845581055,1.6979169845581055,1.6979169845581055,844800.0 1977-10-10,1.6979169845581055,1.6979169845581055,1.6979169845581055,1.6979169845581055,542400.0 1977-10-11,1.6588540077209473,1.6979169845581055,1.6588540077209473,1.6979169845581055,1324800.0 1977-10-12,1.6380209922790527,1.6588540077209473,1.6276040077209473,1.6588540077209473,1392000.0 1977-10-13,1.6484379768371582,1.6692709922790527,1.6276040077209473,1.6380209922790527,1790400.0 1977-10-14,1.6276040077209473,1.6588540077209473,1.6276040077209473,1.6484379768371582,1497600.0 1977-10-17,1.609375,1.6380209922790527,1.609375,1.6276040077209473,830400.0 1977-10-18,1.609375,1.6276040077209473,1.609375,1.609375,1152000.0 1977-10-19,1.5677080154418945,1.609375,1.5677080154418945,1.609375,1492800.0 1977-10-20,1.5989580154418945,1.609375,1.5677080154418945,1.5677080154418945,715200.0 1977-10-21,1.5885419845581055,1.5989580154418945,1.578125,1.5989580154418945,792000.0 1977-10-24,1.5677080154418945,1.5885419845581055,1.5598959922790527,1.5885419845581055,691200.0 1977-10-25,1.578125,1.578125,1.5598959922790527,1.5677080154418945,1785600.0 1977-10-26,1.5885419845581055,1.609375,1.5677080154418945,1.578125,1291200.0 1977-10-27,1.609375,1.6276040077209473,1.5885419845581055,1.5885419845581055,1636800.0 1977-10-28,1.609375,1.6276040077209473,1.609375,1.609375,662400.0 1977-10-31,1.5677080154418945,1.6197919845581055,1.5677080154418945,1.609375,1924800.0 1977-11-01,1.5677080154418945,1.578125,1.5598959922790527,1.5677080154418945,657600.0 1977-11-02,1.5677080154418945,1.578125,1.5598959922790527,1.5677080154418945,1699200.0 1977-11-03,1.5989580154418945,1.5989580154418945,1.5677080154418945,1.5677080154418945,945600.0 1977-11-04,1.6197919845581055,1.6276040077209473,1.5989580154418945,1.5989580154418945,1161600.0 1977-11-07,1.6197919845581055,1.6380209922790527,1.6197919845581055,1.6197919845581055,4694400.0 1977-11-08,1.6276040077209473,1.6276040077209473,1.609375,1.6197919845581055,657600.0 1977-11-09,1.6380209922790527,1.6380209922790527,1.6197919845581055,1.6276040077209473,494400.0 1977-11-10,1.6588540077209473,1.6692709922790527,1.6276040077209473,1.6380209922790527,3206400.0 1977-11-11,1.6692709922790527,1.6796879768371582,1.6588540077209473,1.6588540077209473,2433600.0 1977-11-14,1.6692709922790527,1.6692709922790527,1.6588540077209473,1.6692709922790527,1262400.0 1977-11-15,1.6901040077209473,1.6979169845581055,1.6692709922790527,1.6692709922790527,6681600.0 1977-11-16,1.6588540077209473,1.6901040077209473,1.6588540077209473,1.6901040077209473,1867200.0 1977-11-17,1.6692709922790527,1.6692709922790527,1.6588540077209473,1.6588540077209473,1833600.0 1977-11-18,1.6588540077209473,1.6796879768371582,1.6588540077209473,1.6692709922790527,1718400.0 1977-11-21,1.6380209922790527,1.6588540077209473,1.6276040077209473,1.6588540077209473,1228800.0 1977-11-22,1.609375,1.6197919845581055,1.578125,1.6197919845581055,4737600.0 1977-11-23,1.5989580154418945,1.609375,1.5885419845581055,1.609375,2049600.0 1977-11-25,1.5677080154418945,1.5885419845581055,1.5598959922790527,1.5885419845581055,3144000.0 1977-11-28,1.5286459922790527,1.5677080154418945,1.5286459922790527,1.5677080154418945,2212800.0 1977-11-29,1.4583330154418945,1.5286459922790527,1.4583330154418945,1.5286459922790527,7550400.0 1977-11-30,1.4895830154418945,1.4895830154418945,1.4583330154418945,1.4583330154418945,3312000.0 1977-12-01,1.4895830154418945,1.4895830154418945,1.46875,1.4895830154418945,1924800.0 1977-12-02,1.5,1.5182290077209473,1.4791669845581055,1.4895830154418945,1780800.0 1977-12-05,1.4895830154418945,1.5,1.4791669845581055,1.5,984000.0 1977-12-06,1.4296879768371582,1.46875,1.4296879768371582,1.46875,2400000.0 1977-12-07,1.4401040077209473,1.4401040077209473,1.4401040077209473,1.4401040077209473,1353600.0 1977-12-08,1.4479169845581055,1.4583330154418945,1.4401040077209473,1.4401040077209473,2856000.0 1977-12-09,1.46875,1.4791669845581055,1.4479169845581055,1.4479169845581055,1718400.0 1977-12-12,1.4791669845581055,1.4895830154418945,1.4791669845581055,1.4791669845581055,1713600.0 1977-12-13,1.4791669845581055,1.5,1.4583330154418945,1.4791669845581055,1545600.0 1977-12-14,1.5078129768371582,1.5078129768371582,1.4791669845581055,1.4791669845581055,1089600.0 1977-12-15,1.5078129768371582,1.5286459922790527,1.5078129768371582,1.5078129768371582,1512000.0 1977-12-16,1.5078129768371582,1.5182290077209473,1.5078129768371582,1.5078129768371582,1032000.0 1977-12-19,1.4895830154418945,1.5078129768371582,1.4791669845581055,1.5078129768371582,998400.0 1977-12-20,1.5,1.5,1.4583330154418945,1.4895830154418945,1099200.0 1977-12-21,1.5182290077209473,1.5286459922790527,1.5078129768371582,1.5078129768371582,2544000.0 1977-12-22,1.5494790077209473,1.5494790077209473,1.5182290077209473,1.5182290077209473,2376000.0 1977-12-23,1.5677080154418945,1.5677080154418945,1.5598959922790527,1.5598959922790527,1723200.0 1977-12-27,1.5598959922790527,1.578125,1.5494790077209473,1.578125,1944000.0 1977-12-28,1.5677080154418945,1.5885419845581055,1.5677080154418945,1.5677080154418945,1872000.0 1977-12-29,1.5677080154418945,1.5677080154418945,1.5494790077209473,1.5677080154418945,4051200.0 1977-12-30,1.5286459922790527,1.5677080154418945,1.5182290077209473,1.5677080154418945,1987200.0 1978-01-03,1.46875,1.5286459922790527,1.46875,1.5286459922790527,1771200.0 1978-01-04,1.4791669845581055,1.4895830154418945,1.4583330154418945,1.46875,2184000.0 1978-01-05,1.46875,1.5,1.46875,1.4791669845581055,1281600.0 1978-01-06,1.4583330154418945,1.4583330154418945,1.4479169845581055,1.4583330154418945,1492800.0 1978-01-09,1.4583330154418945,1.46875,1.4401040077209473,1.4583330154418945,1564800.0 1978-01-10,1.46875,1.4791669845581055,1.4479169845581055,1.4583330154418945,2044800.0 1978-01-11,1.46875,1.4895830154418945,1.4583330154418945,1.46875,1430400.0 1978-01-12,1.46875,1.4895830154418945,1.46875,1.46875,844800.0 1978-01-13,1.4583330154418945,1.4895830154418945,1.4583330154418945,1.46875,1252800.0 1978-01-16,1.46875,1.46875,1.4583330154418945,1.4583330154418945,816000.0 1978-01-17,1.5,1.5,1.4583330154418945,1.46875,1488000.0 1978-01-18,1.5078129768371582,1.5286459922790527,1.5078129768371582,1.5078129768371582,2203200.0 1978-01-19,1.4895830154418945,1.5182290077209473,1.4791669845581055,1.5078129768371582,1622400.0 1978-01-20,1.46875,1.5,1.46875,1.4895830154418945,499200.0 1978-01-23,1.46875,1.4791669845581055,1.4583330154418945,1.46875,1046400.0 1978-01-24,1.4791669845581055,1.4791669845581055,1.4583330154418945,1.46875,763200.0 1978-01-25,1.5,1.5078129768371582,1.46875,1.4791669845581055,1176000.0 1978-01-26,1.4895830154418945,1.5,1.4895830154418945,1.5,489600.0 1978-01-27,1.5182290077209473,1.5182290077209473,1.4895830154418945,1.4895830154418945,691200.0 1978-01-30,1.5390629768371582,1.5494790077209473,1.5182290077209473,1.5182290077209473,1075200.0 1978-01-31,1.5286459922790527,1.5494790077209473,1.5182290077209473,1.5390629768371582,566400.0 1978-02-01,1.5390629768371582,1.5494790077209473,1.5182290077209473,1.5286459922790527,1598400.0 1978-02-02,1.5494790077209473,1.5598959922790527,1.5494790077209473,1.5494790077209473,624000.0 1978-02-03,1.4479169845581055,1.4791669845581055,1.4401040077209473,1.4791669845581055,2932800.0 1978-02-06,1.4479169845581055,1.4479169845581055,1.4401040077209473,1.4479169845581055,1128000.0 1978-02-07,1.46875,1.46875,1.4401040077209473,1.4479169845581055,1060800.0 1978-02-08,1.4583330154418945,1.46875,1.4583330154418945,1.46875,1324800.0 1978-02-09,1.4088540077209473,1.4401040077209473,1.3984379768371582,1.4401040077209473,1992000.0 1978-02-10,1.4088540077209473,1.4296879768371582,1.4088540077209473,1.4088540077209473,950400.0 1978-02-13,1.3984379768371582,1.4088540077209473,1.3984379768371582,1.4088540077209473,1804800.0 1978-02-14,1.3776040077209473,1.3984379768371582,1.3697919845581055,1.3984379768371582,921600.0 1978-02-15,1.3697919845581055,1.3880209922790527,1.3697919845581055,1.3776040077209473,3542400.0 1978-02-16,1.3880209922790527,1.3880209922790527,1.3697919845581055,1.3697919845581055,950400.0 1978-02-17,1.3880209922790527,1.3984379768371582,1.3776040077209473,1.3880209922790527,1776000.0 1978-02-21,1.3489580154418945,1.359375,1.3489580154418945,1.359375,1459200.0 1978-02-22,1.3385419845581055,1.3489580154418945,1.3385419845581055,1.3489580154418945,1905600.0 1978-02-23,1.3385419845581055,1.3385419845581055,1.328125,1.3385419845581055,1915200.0 1978-02-24,1.328125,1.3489580154418945,1.328125,1.3385419845581055,1804800.0 1978-02-27,1.328125,1.3489580154418945,1.328125,1.328125,571200.0 1978-02-28,1.2786459922790527,1.3098959922790527,1.2786459922790527,1.3098959922790527,1953600.0 1978-03-01,1.2994790077209473,1.3098959922790527,1.2890629768371582,1.2890629768371582,3489600.0 1978-03-02,1.328125,1.328125,1.2994790077209473,1.2994790077209473,2025600.0 1978-03-03,1.328125,1.3385419845581055,1.3177080154418945,1.328125,484800.0 1978-03-06,1.2994790077209473,1.3385419845581055,1.2994790077209473,1.328125,1588800.0 1978-03-07,1.328125,1.328125,1.3098959922790527,1.3098959922790527,892800.0 1978-03-08,1.3489580154418945,1.3489580154418945,1.328125,1.328125,1195200.0 1978-03-09,1.3385419845581055,1.359375,1.3385419845581055,1.3489580154418945,2457600.0 1978-03-10,1.3697919845581055,1.3776040077209473,1.3489580154418945,1.3489580154418945,1545600.0 1978-03-13,1.3697919845581055,1.3880209922790527,1.3697919845581055,1.3697919845581055,1257600.0 1978-03-14,1.359375,1.359375,1.3489580154418945,1.359375,1670400.0 1978-03-15,1.328125,1.359375,1.3177080154418945,1.359375,1401600.0 1978-03-16,1.328125,1.328125,1.3098959922790527,1.328125,1588800.0 1978-03-17,1.3489580154418945,1.3489580154418945,1.328125,1.328125,1608000.0 1978-03-20,1.359375,1.359375,1.3489580154418945,1.3489580154418945,1137600.0 1978-03-21,1.3489580154418945,1.359375,1.3489580154418945,1.359375,561600.0 1978-03-22,1.328125,1.3385419845581055,1.328125,1.3385419845581055,1036800.0 1978-03-23,1.3098959922790527,1.3177080154418945,1.3098959922790527,1.3177080154418945,830400.0 1978-03-27,1.2994790077209473,1.3098959922790527,1.2994790077209473,1.3098959922790527,998400.0 1978-03-28,1.3177080154418945,1.328125,1.2994790077209473,1.2994790077209473,1564800.0 1978-03-29,1.3489580154418945,1.359375,1.3177080154418945,1.3177080154418945,2304000.0 1978-03-30,1.359375,1.359375,1.3489580154418945,1.3489580154418945,1852800.0 1978-03-31,1.328125,1.3489580154418945,1.3177080154418945,1.3489580154418945,2260800.0 1978-04-03,1.3177080154418945,1.3177080154418945,1.3098959922790527,1.3177080154418945,609600.0 1978-04-04,1.328125,1.3385419845581055,1.3177080154418945,1.3177080154418945,744000.0 1978-04-05,1.3489580154418945,1.359375,1.328125,1.328125,1372800.0 1978-04-06,1.3697919845581055,1.3880209922790527,1.359375,1.359375,1382400.0 1978-04-07,1.3984379768371582,1.4088540077209473,1.3880209922790527,1.3880209922790527,2140800.0 1978-04-10,1.3984379768371582,1.4088540077209473,1.3984379768371582,1.3984379768371582,1660800.0 1978-04-11,1.3880209922790527,1.3984379768371582,1.3880209922790527,1.3984379768371582,1156800.0 1978-04-12,1.3880209922790527,1.3880209922790527,1.3776040077209473,1.3880209922790527,446400.0 1978-04-13,1.3984379768371582,1.3984379768371582,1.3776040077209473,1.3880209922790527,1108800.0 1978-04-14,1.46875,1.46875,1.4296879768371582,1.4296879768371582,9792000.0 1978-04-17,1.5390629768371582,1.5598959922790527,1.5078129768371582,1.5078129768371582,7680000.0 1978-04-18,1.5078129768371582,1.5286459922790527,1.5,1.5286459922790527,5788800.0 1978-04-19,1.5182290077209473,1.5390629768371582,1.5078129768371582,1.5078129768371582,4651200.0 1978-04-20,1.5390629768371582,1.578125,1.5182290077209473,1.5182290077209473,5092800.0 1978-04-21,1.5182290077209473,1.5390629768371582,1.5078129768371582,1.5390629768371582,2352000.0 1978-04-24,1.5598959922790527,1.5598959922790527,1.5,1.5182290077209473,1800000.0 1978-04-25,1.5885419845581055,1.609375,1.5677080154418945,1.5677080154418945,4531200.0 1978-04-26,1.609375,1.6484379768371582,1.5885419845581055,1.5885419845581055,5779200.0 1978-04-27,1.5885419845581055,1.609375,1.5885419845581055,1.609375,2755200.0 1978-04-28,1.6197919845581055,1.6197919845581055,1.578125,1.5885419845581055,3144000.0 1978-05-01,1.6484379768371582,1.6796879768371582,1.6197919845581055,1.6197919845581055,3585600.0 1978-05-02,1.609375,1.6484379768371582,1.609375,1.6484379768371582,2592000.0 1978-05-03,1.5885419845581055,1.6197919845581055,1.5885419845581055,1.609375,2400000.0 1978-05-04,1.5677080154418945,1.578125,1.5390629768371582,1.578125,2203200.0 1978-05-05,1.5598959922790527,1.5989580154418945,1.5598959922790527,1.5677080154418945,3043200.0 1978-05-08,1.5598959922790527,1.5885419845581055,1.5494790077209473,1.5598959922790527,1156800.0 1978-05-09,1.5390629768371582,1.5677080154418945,1.5390629768371582,1.5598959922790527,2424000.0 1978-05-10,1.5390629768371582,1.5494790077209473,1.5286459922790527,1.5390629768371582,988800.0 1978-05-11,1.5677080154418945,1.578125,1.5286459922790527,1.5390629768371582,1603200.0 1978-05-12,1.6197919845581055,1.6276040077209473,1.578125,1.578125,4617600.0 1978-05-15,1.6380209922790527,1.6484379768371582,1.609375,1.6197919845581055,1555200.0 1978-05-16,1.6692709922790527,1.6796879768371582,1.6588540077209473,1.6588540077209473,5366400.0 1978-05-17,1.6796879768371582,1.6901040077209473,1.6588540077209473,1.6692709922790527,4060800.0 1978-05-18,1.6588540077209473,1.6979169845581055,1.6588540077209473,1.6796879768371582,4022400.0 1978-05-19,1.6692709922790527,1.6796879768371582,1.6484379768371582,1.6588540077209473,1891200.0 1978-05-22,1.6979169845581055,1.6979169845581055,1.6588540077209473,1.6692709922790527,2582400.0 1978-05-23,1.6692709922790527,1.6979169845581055,1.6692709922790527,1.6979169845581055,3124800.0 1978-05-24,1.6588540077209473,1.6692709922790527,1.6484379768371582,1.6692709922790527,1324800.0 1978-05-25,1.5885419845581055,1.6197919845581055,1.578125,1.6197919845581055,3888000.0 1978-05-26,1.5989580154418945,1.5989580154418945,1.5677080154418945,1.5885419845581055,2097600.0 1978-05-30,1.6276040077209473,1.6276040077209473,1.5989580154418945,1.5989580154418945,1272000.0 1978-05-31,1.6380209922790527,1.6588540077209473,1.6276040077209473,1.6276040077209473,2548800.0 1978-06-01,1.6380209922790527,1.6484379768371582,1.6380209922790527,1.6380209922790527,1209600.0 1978-06-02,1.6901040077209473,1.6979169845581055,1.6484379768371582,1.6484379768371582,1795200.0 1978-06-05,1.7578129768371582,1.7578129768371582,1.6979169845581055,1.6979169845581055,3945600.0 1978-06-06,1.7291669845581055,1.7786459922790527,1.71875,1.7578129768371582,1660800.0 1978-06-07,1.75,1.7578129768371582,1.7291669845581055,1.7291669845581055,2184000.0 1978-06-08,1.7291669845581055,1.7578129768371582,1.71875,1.75,1459200.0 1978-06-09,1.7291669845581055,1.7395830154418945,1.71875,1.7291669845581055,830400.0 1978-06-12,1.7291669845581055,1.7395830154418945,1.71875,1.7291669845581055,1176000.0 1978-06-13,1.75,1.75,1.71875,1.7291669845581055,964800.0 1978-06-14,1.7291669845581055,1.7682290077209473,1.7291669845581055,1.75,1022400.0 1978-06-15,1.6901040077209473,1.7291669845581055,1.6901040077209473,1.7291669845581055,1032000.0 1978-06-16,1.6276040077209473,1.6692709922790527,1.609375,1.6692709922790527,2712000.0 1978-06-19,1.6484379768371582,1.6588540077209473,1.6197919845581055,1.6276040077209473,1113600.0 1978-06-20,1.6484379768371582,1.6796879768371582,1.6380209922790527,1.6484379768371582,1060800.0 1978-06-21,1.6484379768371582,1.6484379768371582,1.6276040077209473,1.6484379768371582,945600.0 1978-06-22,1.6588540077209473,1.6588540077209473,1.6380209922790527,1.6484379768371582,916800.0 1978-06-23,1.6692709922790527,1.6796879768371582,1.6588540077209473,1.6588540077209473,1444800.0 1978-06-26,1.6380209922790527,1.6692709922790527,1.6276040077209473,1.6692709922790527,1915200.0 1978-06-27,1.6197919845581055,1.6380209922790527,1.6197919845581055,1.6197919845581055,2169600.0 1978-06-28,1.6380209922790527,1.6484379768371582,1.6276040077209473,1.6276040077209473,1329600.0 1978-06-29,1.6484379768371582,1.6484379768371582,1.6380209922790527,1.6380209922790527,1305600.0 1978-06-30,1.6484379768371582,1.6484379768371582,1.6484379768371582,1.6484379768371582,609600.0 1978-07-03,1.6380209922790527,1.6484379768371582,1.6380209922790527,1.6484379768371582,1252800.0 1978-07-05,1.6197919845581055,1.6380209922790527,1.6197919845581055,1.6380209922790527,1665600.0 1978-07-06,1.6380209922790527,1.6484379768371582,1.6197919845581055,1.6197919845581055,921600.0 1978-07-07,1.6692709922790527,1.6692709922790527,1.6380209922790527,1.6380209922790527,1608000.0 1978-07-10,1.6692709922790527,1.6692709922790527,1.6588540077209473,1.6692709922790527,643200.0 1978-07-11,1.6692709922790527,1.6796879768371582,1.6588540077209473,1.6692709922790527,1920000.0 1978-07-12,1.6692709922790527,1.6796879768371582,1.6692709922790527,1.6692709922790527,844800.0 1978-07-13,1.6692709922790527,1.6796879768371582,1.6692709922790527,1.6692709922790527,2683200.0 1978-07-14,1.7395830154418945,1.7395830154418945,1.6692709922790527,1.6692709922790527,8241600.0 1978-07-17,1.7291669845581055,1.7395830154418945,1.7291669845581055,1.7395830154418945,4142400.0 1978-07-18,1.71875,1.7395830154418945,1.71875,1.7291669845581055,2448000.0 1978-07-19,1.7395830154418945,1.7395830154418945,1.71875,1.71875,2352000.0 1978-07-20,1.7395830154418945,1.7682290077209473,1.7395830154418945,1.7395830154418945,4300800.0 1978-07-21,1.7083330154418945,1.7395830154418945,1.7083330154418945,1.7395830154418945,3124800.0 1978-07-24,1.71875,1.71875,1.6901040077209473,1.7083330154418945,1104000.0 1978-07-25,1.75,1.75,1.7083330154418945,1.71875,1032000.0 1978-07-26,1.7682290077209473,1.7994790077209473,1.7578129768371582,1.7578129768371582,3028800.0 1978-07-27,1.7890629768371582,1.7890629768371582,1.7682290077209473,1.7682290077209473,1718400.0 1978-07-28,1.8098959922790527,1.8177080154418945,1.7786459922790527,1.7890629768371582,2500800.0 1978-07-31,1.828125,1.8385419845581055,1.8098959922790527,1.8098959922790527,1675200.0 1978-08-01,1.828125,1.8385419845581055,1.8177080154418945,1.828125,2212800.0 1978-08-02,1.8697919845581055,1.8697919845581055,1.8177080154418945,1.828125,4862400.0 1978-08-03,1.9088540077209473,1.9296879768371582,1.8984379768371582,1.8984379768371582,4584000.0 1978-08-04,1.9192709922790527,1.9296879768371582,1.8984379768371582,1.9088540077209473,2697600.0 1978-08-07,1.9088540077209473,1.9192709922790527,1.9088540077209473,1.9192709922790527,1430400.0 1978-08-08,1.8697919845581055,1.8984379768371582,1.8697919845581055,1.8984379768371582,2764800.0 1978-08-09,1.8489580154418945,1.8776040077209473,1.8385419845581055,1.8697919845581055,1910400.0 1978-08-10,1.828125,1.8385419845581055,1.8177080154418945,1.8385419845581055,3019200.0 1978-08-11,1.8489580154418945,1.8489580154418945,1.8177080154418945,1.828125,2112000.0 1978-08-14,1.8489580154418945,1.8697919845581055,1.8489580154418945,1.8489580154418945,1444800.0 1978-08-15,1.8489580154418945,1.859375,1.8489580154418945,1.8489580154418945,1886400.0 1978-08-16,1.8697919845581055,1.8697919845581055,1.8489580154418945,1.8489580154418945,1804800.0 1978-08-17,1.8697919845581055,1.8776040077209473,1.8697919845581055,1.8697919845581055,820800.0 1978-08-18,1.8385419845581055,1.8697919845581055,1.8385419845581055,1.8697919845581055,5332800.0 1978-08-21,1.8098959922790527,1.8489580154418945,1.8098959922790527,1.8385419845581055,1564800.0 1978-08-22,1.828125,1.828125,1.8098959922790527,1.8098959922790527,2059200.0 1978-08-23,1.8489580154418945,1.8697919845581055,1.8385419845581055,1.8385419845581055,1948800.0 1978-08-24,1.859375,1.859375,1.8489580154418945,1.8489580154418945,2419200.0 1978-08-25,1.8489580154418945,1.8697919845581055,1.8489580154418945,1.859375,547200.0 1978-08-28,1.8489580154418945,1.8489580154418945,1.8385419845581055,1.8489580154418945,897600.0 1978-08-29,1.828125,1.8489580154418945,1.8177080154418945,1.8489580154418945,979200.0 1978-08-30,1.8177080154418945,1.828125,1.8098959922790527,1.828125,724800.0 1978-08-31,1.7786459922790527,1.8098959922790527,1.7786459922790527,1.8098959922790527,840000.0 1978-09-01,1.7890629768371582,1.8098959922790527,1.7786459922790527,1.7786459922790527,1852800.0 1978-09-05,1.8177080154418945,1.8177080154418945,1.7786459922790527,1.7890629768371582,3302400.0 1978-09-06,1.8385419845581055,1.8489580154418945,1.8385419845581055,1.8385419845581055,1296000.0 1978-09-07,1.8385419845581055,1.859375,1.8385419845581055,1.8385419845581055,1603200.0 1978-09-08,1.8776040077209473,1.8880209922790527,1.8697919845581055,1.8697919845581055,4992000.0 1978-09-11,1.8880209922790527,1.9088540077209473,1.8880209922790527,1.8880209922790527,2688000.0 1978-09-12,1.859375,1.8697919845581055,1.859375,1.8697919845581055,2563200.0 1978-09-13,1.8489580154418945,1.8697919845581055,1.8489580154418945,1.859375,3974400.0 1978-09-14,1.8385419845581055,1.859375,1.8385419845581055,1.8489580154418945,1238400.0 1978-09-15,1.828125,1.8385419845581055,1.8177080154418945,1.8385419845581055,1425600.0 1978-09-18,1.7994790077209473,1.828125,1.7994790077209473,1.828125,1766400.0 1978-09-19,1.7994790077209473,1.8177080154418945,1.7994790077209473,1.7994790077209473,1238400.0 1978-09-20,1.7890629768371582,1.8098959922790527,1.7786459922790527,1.7994790077209473,2011200.0 1978-09-21,1.7682290077209473,1.7786459922790527,1.7395830154418945,1.7786459922790527,2961600.0 1978-09-22,1.7786459922790527,1.7786459922790527,1.7578129768371582,1.7682290077209473,2428800.0 1978-09-25,1.7994790077209473,1.7994790077209473,1.7682290077209473,1.7786459922790527,873600.0 1978-09-26,1.7994790077209473,1.8098959922790527,1.7890629768371582,1.7994790077209473,1056000.0 1978-09-27,1.7890629768371582,1.8098959922790527,1.7786459922790527,1.7994790077209473,1929600.0 1978-09-28,1.7994790077209473,1.8098959922790527,1.7786459922790527,1.7890629768371582,1128000.0 1978-09-29,1.828125,1.8385419845581055,1.8098959922790527,1.8098959922790527,1339200.0 1978-10-02,1.8489580154418945,1.8489580154418945,1.8385419845581055,1.8385419845581055,508800.0 1978-10-03,1.8385419845581055,1.859375,1.8385419845581055,1.8385419845581055,1219200.0 1978-10-04,1.859375,1.859375,1.828125,1.8385419845581055,1060800.0 1978-10-05,1.8697919845581055,1.8776040077209473,1.8697919845581055,1.8697919845581055,3139200.0 1978-10-06,1.8697919845581055,1.8776040077209473,1.8697919845581055,1.8697919845581055,1627200.0 1978-10-09,1.8697919845581055,1.8776040077209473,1.8697919845581055,1.8697919845581055,1430400.0 1978-10-10,1.8385419845581055,1.8776040077209473,1.8385419845581055,1.8697919845581055,1593600.0 1978-10-11,1.8697919845581055,1.8697919845581055,1.8385419845581055,1.8385419845581055,523200.0 1978-10-12,1.859375,1.8984379768371582,1.859375,1.8697919845581055,1396800.0 1978-10-13,1.8489580154418945,1.8697919845581055,1.8489580154418945,1.859375,820800.0 1978-10-16,1.7890629768371582,1.8489580154418945,1.7890629768371582,1.8489580154418945,2208000.0 1978-10-17,1.75,1.7786459922790527,1.75,1.7786459922790527,2731200.0 1978-10-18,1.7578129768371582,1.7682290077209473,1.7395830154418945,1.75,1632000.0 1978-10-19,1.7083330154418945,1.75,1.7083330154418945,1.75,744000.0 1978-10-20,1.6901040077209473,1.6979169845581055,1.6692709922790527,1.6979169845581055,2558400.0 1978-10-23,1.71875,1.7395830154418945,1.6901040077209473,1.6901040077209473,1896000.0 1978-10-24,1.7083330154418945,1.7395830154418945,1.7083330154418945,1.71875,1872000.0 1978-10-25,1.6901040077209473,1.7083330154418945,1.6692709922790527,1.7083330154418945,2467200.0 1978-10-26,1.6276040077209473,1.6979169845581055,1.6197919845581055,1.6901040077209473,2155200.0 1978-10-27,1.609375,1.6276040077209473,1.609375,1.6276040077209473,1929600.0 1978-10-30,1.6484379768371582,1.6484379768371582,1.578125,1.609375,1392000.0 1978-10-31,1.6484379768371582,1.6692709922790527,1.6484379768371582,1.6484379768371582,1420800.0 1978-11-01,1.71875,1.71875,1.6692709922790527,1.6692709922790527,1516800.0 1978-11-02,1.7291669845581055,1.7291669845581055,1.6979169845581055,1.71875,2659200.0 1978-11-03,1.7291669845581055,1.7291669845581055,1.7083330154418945,1.7291669845581055,1828800.0 1978-11-06,1.71875,1.7291669845581055,1.71875,1.7291669845581055,528000.0 1978-11-07,1.6901040077209473,1.7083330154418945,1.6692709922790527,1.7083330154418945,1483200.0 1978-11-08,1.6796879768371582,1.6796879768371582,1.6692709922790527,1.6796879768371582,2923200.0 1978-11-09,1.6484379768371582,1.6796879768371582,1.6484379768371582,1.6796879768371582,2265600.0 1978-11-10,1.6276040077209473,1.6484379768371582,1.6276040077209473,1.6484379768371582,432000.0 1978-11-13,1.6197919845581055,1.6380209922790527,1.6197919845581055,1.6276040077209473,931200.0 1978-11-14,1.609375,1.609375,1.5989580154418945,1.609375,1166400.0 1978-11-15,1.6276040077209473,1.6380209922790527,1.6197919845581055,1.6197919845581055,1209600.0 1978-11-16,1.6276040077209473,1.6380209922790527,1.6276040077209473,1.6276040077209473,840000.0 1978-11-17,1.6484379768371582,1.6588540077209473,1.6380209922790527,1.6380209922790527,758400.0 1978-11-20,1.6901040077209473,1.6901040077209473,1.6588540077209473,1.6588540077209473,2068800.0 1978-11-21,1.6588540077209473,1.6901040077209473,1.6484379768371582,1.6901040077209473,1732800.0 1978-11-22,1.6796879768371582,1.6796879768371582,1.6588540077209473,1.6588540077209473,859200.0 1978-11-24,1.6901040077209473,1.6901040077209473,1.6796879768371582,1.6796879768371582,556800.0 1978-11-27,1.6979169845581055,1.6979169845581055,1.6796879768371582,1.6901040077209473,897600.0 1978-11-28,1.6588540077209473,1.6979169845581055,1.6588540077209473,1.6979169845581055,993600.0 1978-11-29,1.6484379768371582,1.6588540077209473,1.6484379768371582,1.6588540077209473,950400.0 1978-11-30,1.6588540077209473,1.6588540077209473,1.6484379768371582,1.6484379768371582,1113600.0 1978-12-01,1.7083330154418945,1.7083330154418945,1.6588540077209473,1.6588540077209473,916800.0 1978-12-04,1.7083330154418945,1.7083330154418945,1.6979169845581055,1.7083330154418945,1147200.0 1978-12-05,1.7291669845581055,1.7291669845581055,1.7083330154418945,1.7083330154418945,2059200.0 1978-12-06,1.7083330154418945,1.7395830154418945,1.7083330154418945,1.7291669845581055,1372800.0 1978-12-07,1.6979169845581055,1.71875,1.6979169845581055,1.7083330154418945,532800.0 1978-12-08,1.6901040077209473,1.6979169845581055,1.6796879768371582,1.6979169845581055,652800.0 1978-12-11,1.6979169845581055,1.7083330154418945,1.6901040077209473,1.6901040077209473,926400.0 1978-12-12,1.6796879768371582,1.71875,1.6796879768371582,1.6979169845581055,739200.0 1978-12-13,1.6692709922790527,1.6901040077209473,1.6692709922790527,1.6796879768371582,475200.0 1978-12-14,1.6380209922790527,1.6484379768371582,1.6197919845581055,1.6484379768371582,1214400.0 1978-12-15,1.6197919845581055,1.6380209922790527,1.609375,1.6380209922790527,1344000.0 1978-12-18,1.578125,1.609375,1.578125,1.609375,1622400.0 1978-12-19,1.5885419845581055,1.609375,1.5885419845581055,1.5885419845581055,1118400.0 1978-12-20,1.609375,1.6197919845581055,1.5885419845581055,1.5885419845581055,945600.0 1978-12-21,1.6276040077209473,1.6380209922790527,1.609375,1.609375,1070400.0 1978-12-22,1.6901040077209473,1.6901040077209473,1.6380209922790527,1.6380209922790527,1876800.0 1978-12-26,1.7395830154418945,1.7395830154418945,1.6901040077209473,1.6901040077209473,1339200.0 1978-12-27,1.7083330154418945,1.7291669845581055,1.7083330154418945,1.7291669845581055,1776000.0 1978-12-28,1.6796879768371582,1.7083330154418945,1.6692709922790527,1.7083330154418945,969600.0 1978-12-29,1.6692709922790527,1.6901040077209473,1.6692709922790527,1.6796879768371582,724800.0 1979-01-02,1.6692709922790527,1.6692709922790527,1.6484379768371582,1.6692709922790527,633600.0 1979-01-03,1.71875,1.7291669845581055,1.6796879768371582,1.6796879768371582,2107200.0 1979-01-04,1.7578129768371582,1.7682290077209473,1.71875,1.71875,3571200.0 1979-01-05,1.7682290077209473,1.7786459922790527,1.7578129768371582,1.7578129768371582,2006400.0 1979-01-08,1.7578129768371582,1.7682290077209473,1.7395830154418945,1.7682290077209473,998400.0 1979-01-09,1.7395830154418945,1.7578129768371582,1.7395830154418945,1.7578129768371582,648000.0 1979-01-10,1.7395830154418945,1.75,1.7395830154418945,1.7395830154418945,480000.0 1979-01-11,1.7682290077209473,1.7682290077209473,1.7291669845581055,1.7395830154418945,1248000.0 1979-01-12,1.7994790077209473,1.7994790077209473,1.7682290077209473,1.7682290077209473,1488000.0 1979-01-15,1.8098959922790527,1.828125,1.7994790077209473,1.7994790077209473,1161600.0 1979-01-16,1.8098959922790527,1.8385419845581055,1.8098959922790527,1.8098959922790527,2616000.0 1979-01-17,1.8098959922790527,1.8177080154418945,1.7890629768371582,1.8098959922790527,1502400.0 1979-01-18,1.8776040077209473,1.8776040077209473,1.8098959922790527,1.8098959922790527,1276800.0 1979-01-19,1.828125,1.8776040077209473,1.828125,1.8776040077209473,1848000.0 1979-01-22,1.8489580154418945,1.8489580154418945,1.828125,1.828125,648000.0 1979-01-23,1.8697919845581055,1.8697919845581055,1.8489580154418945,1.8489580154418945,1219200.0 1979-01-24,1.8385419845581055,1.8697919845581055,1.8385419845581055,1.8697919845581055,1531200.0 1979-01-25,1.828125,1.859375,1.828125,1.8385419845581055,1358400.0 1979-01-26,1.8177080154418945,1.8489580154418945,1.8177080154418945,1.828125,1320000.0 1979-01-29,1.7890629768371582,1.8177080154418945,1.7890629768371582,1.8177080154418945,388800.0 1979-01-30,1.7890629768371582,1.7994790077209473,1.7890629768371582,1.7890629768371582,427200.0 1979-01-31,1.7395830154418945,1.7786459922790527,1.7395830154418945,1.7786459922790527,892800.0 1979-02-01,1.7578129768371582,1.7578129768371582,1.75,1.75,662400.0 1979-02-02,1.7291669845581055,1.7682290077209473,1.7291669845581055,1.7578129768371582,926400.0 1979-02-05,1.7083330154418945,1.71875,1.6979169845581055,1.71875,1022400.0 1979-02-06,1.6796879768371582,1.6979169845581055,1.6796879768371582,1.6979169845581055,1488000.0 1979-02-07,1.6588540077209473,1.6692709922790527,1.6484379768371582,1.6692709922790527,753600.0 1979-02-08,1.6692709922790527,1.6692709922790527,1.6588540077209473,1.6588540077209473,811200.0 1979-02-09,1.6692709922790527,1.6796879768371582,1.6588540077209473,1.6692709922790527,1166400.0 1979-02-12,1.7083330154418945,1.7083330154418945,1.6692709922790527,1.6692709922790527,1089600.0 1979-02-13,1.7291669845581055,1.75,1.71875,1.71875,1440000.0 1979-02-14,1.6979169845581055,1.7395830154418945,1.6979169845581055,1.7291669845581055,1363200.0 1979-02-15,1.6979169845581055,1.6979169845581055,1.6901040077209473,1.6979169845581055,480000.0 1979-02-16,1.6796879768371582,1.6979169845581055,1.6796879768371582,1.6979169845581055,585600.0 1979-02-20,1.6796879768371582,1.6796879768371582,1.6692709922790527,1.6796879768371582,302400.0 1979-02-21,1.6588540077209473,1.6796879768371582,1.6588540077209473,1.6796879768371582,825600.0 1979-02-22,1.6692709922790527,1.6901040077209473,1.6588540077209473,1.6588540077209473,547200.0 1979-02-23,1.6692709922790527,1.6692709922790527,1.6588540077209473,1.6692709922790527,547200.0 1979-02-26,1.6588540077209473,1.6796879768371582,1.6588540077209473,1.6692709922790527,892800.0 1979-02-27,1.6484379768371582,1.6588540077209473,1.6380209922790527,1.6588540077209473,1814400.0 1979-02-28,1.6380209922790527,1.6484379768371582,1.6380209922790527,1.6484379768371582,1473600.0 1979-03-01,1.6484379768371582,1.6484379768371582,1.6276040077209473,1.6380209922790527,2582400.0 1979-03-02,1.6276040077209473,1.6484379768371582,1.6276040077209473,1.6484379768371582,648000.0 1979-03-05,1.6692709922790527,1.6979169845581055,1.6588540077209473,1.6588540077209473,1209600.0 1979-03-06,1.6692709922790527,1.6796879768371582,1.6692709922790527,1.6692709922790527,1195200.0 1979-03-07,1.6692709922790527,1.6901040077209473,1.6588540077209473,1.6692709922790527,1075200.0 1979-03-08,1.6796879768371582,1.6796879768371582,1.6588540077209473,1.6692709922790527,1632000.0 1979-03-09,1.6901040077209473,1.7083330154418945,1.6901040077209473,1.6901040077209473,1089600.0 1979-03-12,1.6692709922790527,1.6796879768371582,1.6588540077209473,1.6796879768371582,1252800.0 1979-03-13,1.6901040077209473,1.71875,1.6796879768371582,1.6796879768371582,936000.0 1979-03-14,1.6796879768371582,1.6979169845581055,1.6692709922790527,1.6901040077209473,979200.0 1979-03-15,1.6588540077209473,1.6796879768371582,1.6588540077209473,1.6796879768371582,1060800.0 1979-03-16,1.6692709922790527,1.6692709922790527,1.6588540077209473,1.6588540077209473,1982400.0 1979-03-19,1.6901040077209473,1.6979169845581055,1.6692709922790527,1.6692709922790527,1003200.0 1979-03-20,1.6979169845581055,1.7083330154418945,1.6901040077209473,1.6901040077209473,940800.0 1979-03-21,1.7395830154418945,1.7395830154418945,1.6979169845581055,1.6979169845581055,619200.0 1979-03-22,1.7395830154418945,1.75,1.7395830154418945,1.7395830154418945,1008000.0 1979-03-23,1.7083330154418945,1.7395830154418945,1.7083330154418945,1.7395830154418945,768000.0 1979-03-26,1.6979169845581055,1.7083330154418945,1.6979169845581055,1.7083330154418945,1252800.0 1979-03-27,1.75,1.75,1.6796879768371582,1.7083330154418945,5049600.0 1979-03-28,1.7786459922790527,1.7994790077209473,1.75,1.75,4819200.0 1979-03-29,1.8177080154418945,1.828125,1.7786459922790527,1.7786459922790527,3590400.0 1979-03-30,1.7890629768371582,1.828125,1.7890629768371582,1.8177080154418945,753600.0 1979-04-02,1.7682290077209473,1.7786459922790527,1.7578129768371582,1.7786459922790527,1377600.0 1979-04-03,1.8098959922790527,1.8098959922790527,1.7890629768371582,1.7890629768371582,705600.0 1979-04-04,1.828125,1.8385419845581055,1.8177080154418945,1.8177080154418945,2443200.0 1979-04-05,1.828125,1.8385419845581055,1.8098959922790527,1.828125,1368000.0 1979-04-06,1.8177080154418945,1.828125,1.8177080154418945,1.828125,787200.0 1979-04-09,1.8098959922790527,1.8177080154418945,1.7994790077209473,1.8177080154418945,849600.0 1979-04-10,1.8098959922790527,1.8098959922790527,1.7994790077209473,1.8098959922790527,657600.0 1979-04-11,1.7682290077209473,1.8098959922790527,1.7578129768371582,1.8098959922790527,739200.0 1979-04-12,1.75,1.7682290077209473,1.75,1.7682290077209473,648000.0 1979-04-16,1.7291669845581055,1.7578129768371582,1.71875,1.75,532800.0 1979-04-17,1.71875,1.7395830154418945,1.7083330154418945,1.7291669845581055,916800.0 1979-04-18,1.71875,1.7395830154418945,1.71875,1.71875,1440000.0 1979-04-19,1.71875,1.7395830154418945,1.6979169845581055,1.71875,1766400.0 1979-04-20,1.6979169845581055,1.7083330154418945,1.6979169845581055,1.7083330154418945,854400.0 1979-04-23,1.71875,1.71875,1.7083330154418945,1.7083330154418945,729600.0 1979-04-24,1.7291669845581055,1.7395830154418945,1.71875,1.71875,1243200.0 1979-04-25,1.7395830154418945,1.75,1.7291669845581055,1.7291669845581055,816000.0 1979-04-26,1.7291669845581055,1.75,1.7291669845581055,1.7395830154418945,628800.0 1979-04-27,1.7395830154418945,1.7395830154418945,1.71875,1.7291669845581055,595200.0 1979-04-30,1.7395830154418945,1.7395830154418945,1.71875,1.7395830154418945,571200.0 1979-05-01,1.71875,1.7578129768371582,1.71875,1.7395830154418945,1636800.0 1979-05-02,1.7291669845581055,1.7291669845581055,1.7083330154418945,1.71875,1051200.0 1979-05-03,1.7578129768371582,1.7578129768371582,1.7291669845581055,1.7291669845581055,4852800.0 1979-05-04,1.7395830154418945,1.7578129768371582,1.7395830154418945,1.7578129768371582,1468800.0 1979-05-07,1.6979169845581055,1.7291669845581055,1.6979169845581055,1.7291669845581055,835200.0 1979-05-08,1.6979169845581055,1.6979169845581055,1.6979169845581055,1.6979169845581055,1051200.0 1979-05-09,1.6979169845581055,1.71875,1.6979169845581055,1.6979169845581055,1473600.0 1979-05-10,1.6588540077209473,1.6901040077209473,1.6588540077209473,1.6901040077209473,816000.0 1979-05-11,1.6692709922790527,1.6901040077209473,1.6588540077209473,1.6588540077209473,7862400.0 1979-05-14,1.6380209922790527,1.6796879768371582,1.6276040077209473,1.6692709922790527,3254400.0 1979-05-15,1.6380209922790527,1.6484379768371582,1.6197919845581055,1.6380209922790527,580800.0 1979-05-16,1.6484379768371582,1.6484379768371582,1.6276040077209473,1.6380209922790527,2006400.0 1979-05-17,1.6484379768371582,1.6588540077209473,1.6276040077209473,1.6484379768371582,1224000.0 1979-05-18,1.6484379768371582,1.6484379768371582,1.6484379768371582,1.6484379768371582,1497600.0 1979-05-21,1.7291669845581055,1.7291669845581055,1.6484379768371582,1.6484379768371582,2443200.0 1979-05-22,1.7682290077209473,1.7890629768371582,1.71875,1.7291669845581055,2361600.0 1979-05-23,1.7578129768371582,1.7786459922790527,1.7578129768371582,1.7682290077209473,1564800.0 1979-05-24,1.7786459922790527,1.7786459922790527,1.7578129768371582,1.7578129768371582,1876800.0 1979-05-25,1.8177080154418945,1.8177080154418945,1.7786459922790527,1.7786459922790527,2356800.0 1979-05-29,1.8177080154418945,1.8177080154418945,1.7994790077209473,1.8177080154418945,1459200.0 1979-05-30,1.7786459922790527,1.8177080154418945,1.7786459922790527,1.8177080154418945,2323200.0 1979-05-31,1.7682290077209473,1.7682290077209473,1.75,1.7682290077209473,1502400.0 1979-06-01,1.7890629768371582,1.7994790077209473,1.7682290077209473,1.7682290077209473,955200.0 1979-06-04,1.7786459922790527,1.7890629768371582,1.7682290077209473,1.7890629768371582,1209600.0 1979-06-05,1.7994790077209473,1.7994790077209473,1.7786459922790527,1.7786459922790527,1358400.0 1979-06-06,1.7994790077209473,1.8177080154418945,1.7994790077209473,1.7994790077209473,2308800.0 1979-06-07,1.8098959922790527,1.8098959922790527,1.7994790077209473,1.7994790077209473,796800.0 1979-06-08,1.8177080154418945,1.8177080154418945,1.7994790077209473,1.8098959922790527,1713600.0 1979-06-11,1.8489580154418945,1.8489580154418945,1.8098959922790527,1.8177080154418945,2092800.0 1979-06-12,1.8984379768371582,1.9296879768371582,1.859375,1.859375,3931200.0 1979-06-13,1.8697919845581055,1.8984379768371582,1.8697919845581055,1.8984379768371582,1233600.0 1979-06-14,1.859375,1.8697919845581055,1.828125,1.8697919845581055,2203200.0 1979-06-15,1.8776040077209473,1.8880209922790527,1.8697919845581055,1.8697919845581055,1747200.0 1979-06-18,1.8697919845581055,1.8776040077209473,1.8697919845581055,1.8776040077209473,1425600.0 1979-06-19,1.8697919845581055,1.8776040077209473,1.859375,1.8697919845581055,1531200.0 1979-06-20,1.8697919845581055,1.8697919845581055,1.859375,1.8697919845581055,969600.0 1979-06-21,1.9088540077209473,1.9088540077209473,1.859375,1.8697919845581055,1617600.0 1979-06-22,1.9401040077209473,1.9401040077209473,1.9088540077209473,1.9088540077209473,2193600.0 1979-06-25,1.9192709922790527,1.9192709922790527,1.8880209922790527,1.9192709922790527,1636800.0 1979-06-26,1.9192709922790527,1.9401040077209473,1.8984379768371582,1.8984379768371582,2193600.0 1979-06-27,1.9192709922790527,1.9296879768371582,1.8984379768371582,1.9192709922790527,2342400.0 1979-06-28,1.8984379768371582,1.9192709922790527,1.8880209922790527,1.9192709922790527,921600.0 1979-06-29,1.8776040077209473,1.8984379768371582,1.859375,1.8984379768371582,672000.0 1979-07-02,1.859375,1.8697919845581055,1.859375,1.8697919845581055,1536000.0 1979-07-03,1.859375,1.8697919845581055,1.8489580154418945,1.859375,1156800.0 1979-07-05,1.8697919845581055,1.8697919845581055,1.8489580154418945,1.859375,624000.0 1979-07-06,1.8880209922790527,1.8984379768371582,1.8697919845581055,1.8697919845581055,1963200.0 1979-07-09,1.8697919845581055,1.8984379768371582,1.8697919845581055,1.8880209922790527,1003200.0 1979-07-10,1.8385419845581055,1.8697919845581055,1.828125,1.8697919845581055,1233600.0 1979-07-11,1.828125,1.8385419845581055,1.8098959922790527,1.8385419845581055,1214400.0 1979-07-12,1.7890629768371582,1.8177080154418945,1.7890629768371582,1.8177080154418945,5520000.0 1979-07-13,1.7682290077209473,1.7786459922790527,1.7682290077209473,1.7786459922790527,2049600.0 1979-07-16,1.7786459922790527,1.7890629768371582,1.7682290077209473,1.7682290077209473,1204800.0 1979-07-17,1.71875,1.7682290077209473,1.71875,1.7682290077209473,1272000.0 1979-07-18,1.7395830154418945,1.7395830154418945,1.6979169845581055,1.71875,2179200.0 1979-07-19,1.7395830154418945,1.7578129768371582,1.71875,1.7395830154418945,1521600.0 1979-07-20,1.75,1.7682290077209473,1.7395830154418945,1.7395830154418945,1238400.0 1979-07-23,1.7682290077209473,1.7682290077209473,1.75,1.75,979200.0 1979-07-24,1.7578129768371582,1.7682290077209473,1.7578129768371582,1.7682290077209473,2136000.0 1979-07-25,1.7682290077209473,1.7786459922790527,1.7682290077209473,1.7682290077209473,1281600.0 1979-07-26,1.7890629768371582,1.7890629768371582,1.7578129768371582,1.7682290077209473,1920000.0 1979-07-27,1.7786459922790527,1.7890629768371582,1.7786459922790527,1.7890629768371582,859200.0 1979-07-30,1.7786459922790527,1.7890629768371582,1.7682290077209473,1.7786459922790527,950400.0 1979-07-31,1.7994790077209473,1.7994790077209473,1.7890629768371582,1.7890629768371582,2313600.0 1979-08-01,1.859375,1.859375,1.7994790077209473,1.7994790077209473,1276800.0 1979-08-02,1.8489580154418945,1.8776040077209473,1.8489580154418945,1.859375,2308800.0 1979-08-03,1.8489580154418945,1.859375,1.8385419845581055,1.8489580154418945,528000.0 1979-08-06,1.859375,1.859375,1.8385419845581055,1.8489580154418945,816000.0 1979-08-07,1.8697919845581055,1.8697919845581055,1.859375,1.859375,2966400.0 1979-08-08,1.8880209922790527,1.8984379768371582,1.8776040077209473,1.8776040077209473,2332800.0 1979-08-09,1.8776040077209473,1.8880209922790527,1.8697919845581055,1.8880209922790527,1828800.0 1979-08-10,1.9296879768371582,1.9296879768371582,1.8697919845581055,1.8776040077209473,3369600.0 1979-08-13,1.96875,1.96875,1.9296879768371582,1.9296879768371582,5193600.0 1979-08-14,1.9583330154418945,1.9791669845581055,1.9583330154418945,1.96875,3446400.0 1979-08-15,2.007812976837158,2.0182290077209473,1.9583330154418945,1.9583330154418945,4132800.0 1979-08-16,2.007812976837158,2.0182290077209473,2.0,2.007812976837158,4296000.0 1979-08-17,2.007812976837158,2.0182290077209473,1.9791669845581055,2.007812976837158,2376000.0 1979-08-20,2.0677080154418945,2.078125,2.007812976837158,2.007812976837158,3249600.0 1979-08-21,2.0598959922790527,2.078125,2.0494790077209473,2.0677080154418945,6720000.0 1979-08-22,2.0494790077209473,2.0598959922790527,2.039062976837158,2.0598959922790527,2875200.0 1979-08-23,2.0,2.0494790077209473,2.0,2.0494790077209473,1939200.0 1979-08-24,1.9895830154418945,2.007812976837158,1.9791669845581055,2.0,2188800.0 1979-08-27,2.007812976837158,2.039062976837158,2.0,2.0,2812800.0 1979-08-28,2.007812976837158,2.0182290077209473,2.007812976837158,2.007812976837158,1886400.0 1979-08-29,1.9895830154418945,2.007812976837158,1.9791669845581055,2.007812976837158,1656000.0 1979-08-30,2.0,2.007812976837158,1.9895830154418945,1.9895830154418945,1123200.0 1979-08-31,2.007812976837158,2.007812976837158,2.0,2.0,2040000.0 1979-09-04,1.9479169845581055,2.007812976837158,1.9479169845581055,2.007812976837158,2424000.0 1979-09-05,1.9583330154418945,1.9583330154418945,1.9296879768371582,1.9479169845581055,2443200.0 1979-09-06,1.96875,1.96875,1.9479169845581055,1.9583330154418945,1665600.0 1979-09-07,1.9791669845581055,1.9791669845581055,1.9583330154418945,1.96875,1233600.0 1979-09-10,1.9895830154418945,1.9895830154418945,1.9791669845581055,1.9791669845581055,1713600.0 1979-09-11,1.96875,1.9895830154418945,1.9583330154418945,1.9895830154418945,1732800.0 1979-09-12,2.0,2.0,1.9583330154418945,1.96875,950400.0 1979-09-13,2.007812976837158,2.0182290077209473,2.0,2.0,1593600.0 1979-09-14,2.0182290077209473,2.0286459922790527,2.007812976837158,2.007812976837158,2678400.0 1979-09-17,2.0,2.039062976837158,2.0,2.0182290077209473,1334400.0 1979-09-18,1.9791669845581055,2.0,1.96875,2.0,1075200.0 1979-09-19,2.0,2.0,1.9791669845581055,1.9791669845581055,945600.0 1979-09-20,2.0598959922790527,2.0598959922790527,1.9895830154418945,2.0,2020800.0 1979-09-21,2.0494790077209473,2.0598959922790527,2.039062976837158,2.0598959922790527,2568000.0 1979-09-24,2.0182290077209473,2.039062976837158,2.007812976837158,2.039062976837158,2961600.0 1979-09-25,2.0494790077209473,2.0598959922790527,2.007812976837158,2.0182290077209473,1536000.0 1979-09-26,2.039062976837158,2.0677080154418945,2.039062976837158,2.0494790077209473,3398400.0 1979-09-27,2.0182290077209473,2.039062976837158,2.007812976837158,2.039062976837158,1329600.0 1979-09-28,2.007812976837158,2.0286459922790527,2.0,2.0182290077209473,979200.0 1979-10-01,2.0,2.0,1.96875,2.0,2654400.0 1979-10-02,2.0494790077209473,2.0494790077209473,2.0,2.0,3355200.0 1979-10-03,2.0286459922790527,2.0598959922790527,2.0182290077209473,2.0494790077209473,1603200.0 1979-10-04,2.0494790077209473,2.0494790077209473,2.0286459922790527,2.0286459922790527,1670400.0 1979-10-05,2.078125,2.0989580154418945,2.0598959922790527,2.0598959922790527,3504000.0 1979-10-08,2.039062976837158,2.0989580154418945,2.039062976837158,2.078125,1387200.0 1979-10-09,1.9401040077209473,2.0286459922790527,1.9401040077209473,2.0286459922790527,2347200.0 1979-10-10,1.9895830154418945,1.9895830154418945,1.8984379768371582,1.9401040077209473,6456000.0 1979-10-11,1.9895830154418945,2.0182290077209473,1.9479169845581055,1.9895830154418945,4564800.0 1979-10-12,1.9583330154418945,2.007812976837158,1.9479169845581055,1.9895830154418945,2150400.0 1979-10-15,1.9401040077209473,1.9583330154418945,1.9192709922790527,1.9583330154418945,3033600.0 1979-10-16,1.9088540077209473,1.9583330154418945,1.9088540077209473,1.9401040077209473,2059200.0 1979-10-17,1.8984379768371582,1.9296879768371582,1.8984379768371582,1.9088540077209473,2563200.0 1979-10-18,1.8776040077209473,1.9192709922790527,1.8697919845581055,1.8984379768371582,1420800.0 1979-10-19,1.828125,1.8697919845581055,1.828125,1.8697919845581055,3576000.0 1979-10-22,1.8697919845581055,1.8697919845581055,1.6692709922790527,1.828125,2241600.0 1979-10-23,1.859375,1.8984379768371582,1.859375,1.8697919845581055,2971200.0 1979-10-24,1.8697919845581055,1.8880209922790527,1.859375,1.859375,2385600.0 1979-10-25,1.8489580154418945,1.8776040077209473,1.8489580154418945,1.8697919845581055,993600.0 1979-10-26,1.8776040077209473,1.8776040077209473,1.8697919845581055,1.8697919845581055,2361600.0 1979-10-29,1.8984379768371582,1.9192709922790527,1.8776040077209473,1.8776040077209473,1819200.0 1979-10-30,1.96875,1.96875,1.8984379768371582,1.8984379768371582,945600.0 1979-10-31,1.9479169845581055,1.9791669845581055,1.9479169845581055,1.96875,2131200.0 1979-11-01,1.9192709922790527,1.9583330154418945,1.9192709922790527,1.9479169845581055,2131200.0 1979-11-02,1.9088540077209473,1.9296879768371582,1.8984379768371582,1.9192709922790527,1022400.0 1979-11-05,1.8776040077209473,1.9088540077209473,1.8697919845581055,1.9088540077209473,1080000.0 1979-11-06,1.8697919845581055,1.8776040077209473,1.8697919845581055,1.8776040077209473,816000.0 1979-11-07,1.828125,1.859375,1.828125,1.859375,3100800.0 1979-11-08,1.828125,1.8489580154418945,1.828125,1.828125,2875200.0 1979-11-09,1.8385419845581055,1.859375,1.8385419845581055,1.8385419845581055,4900800.0 1979-11-12,1.8880209922790527,1.8880209922790527,1.8385419845581055,1.8385419845581055,2880000.0 1979-11-13,1.859375,1.8984379768371582,1.8489580154418945,1.8880209922790527,1833600.0 1979-11-14,1.8880209922790527,1.9296879768371582,1.8385419845581055,1.859375,2616000.0 1979-11-15,1.8984379768371582,1.9296879768371582,1.8776040077209473,1.8880209922790527,2908800.0 1979-11-16,1.8984379768371582,1.9192709922790527,1.8776040077209473,1.8984379768371582,1747200.0 1979-11-19,1.8880209922790527,1.9192709922790527,1.8776040077209473,1.8984379768371582,1425600.0 1979-11-20,1.859375,1.8984379768371582,1.859375,1.8880209922790527,1896000.0 1979-11-21,1.859375,1.8697919845581055,1.828125,1.859375,4569600.0 1979-11-23,1.9088540077209473,1.9088540077209473,1.8489580154418945,1.859375,1080000.0 1979-11-26,1.9401040077209473,1.9583330154418945,1.8984379768371582,1.9088540077209473,3297600.0 1979-11-27,1.9088540077209473,1.9479169845581055,1.9088540077209473,1.9401040077209473,1152000.0 1979-11-28,1.9088540077209473,1.9088540077209473,1.8984379768371582,1.9088540077209473,1060800.0 1979-11-29,1.8489580154418945,1.8984379768371582,1.8489580154418945,1.8984379768371582,1214400.0 1979-11-30,1.8697919845581055,1.8697919845581055,1.8489580154418945,1.8489580154418945,652800.0 1979-12-03,1.8697919845581055,1.8776040077209473,1.8697919845581055,1.8697919845581055,945600.0 1979-12-04,1.8880209922790527,1.8984379768371582,1.8697919845581055,1.8697919845581055,1732800.0 1979-12-05,1.859375,1.9088540077209473,1.8385419845581055,1.8880209922790527,3048000.0 1979-12-06,1.859375,1.8697919845581055,1.8489580154418945,1.859375,1867200.0 1979-12-07,1.8697919845581055,1.8984379768371582,1.8697919845581055,1.8697919845581055,2846400.0 1979-12-10,1.8984379768371582,1.8984379768371582,1.8697919845581055,1.8697919845581055,1118400.0 1979-12-11,1.8984379768371582,1.9296879768371582,1.8776040077209473,1.8984379768371582,2275200.0 1979-12-12,1.8776040077209473,1.9192709922790527,1.8776040077209473,1.8984379768371582,1051200.0 1979-12-13,1.8984379768371582,1.9088540077209473,1.8697919845581055,1.8776040077209473,2294400.0 1979-12-14,1.9192709922790527,1.9296879768371582,1.8984379768371582,1.8984379768371582,1550400.0 1979-12-17,1.8984379768371582,1.9192709922790527,1.8776040077209473,1.9192709922790527,1377600.0 1979-12-18,1.8489580154418945,1.8776040077209473,1.8489580154418945,1.8776040077209473,3782400.0 1979-12-19,1.8489580154418945,1.859375,1.8385419845581055,1.8489580154418945,5030400.0 1979-12-20,1.8697919845581055,1.8776040077209473,1.859375,1.859375,2328000.0 1979-12-21,1.8385419845581055,1.8776040077209473,1.8385419845581055,1.8697919845581055,2908800.0 1979-12-24,1.8489580154418945,1.859375,1.828125,1.8385419845581055,2496000.0 1979-12-26,1.7994790077209473,1.8489580154418945,1.7890629768371582,1.8489580154418945,1790400.0 1979-12-27,1.8177080154418945,1.828125,1.7890629768371582,1.828125,1684800.0 1979-12-28,1.8177080154418945,1.828125,1.8098959922790527,1.8177080154418945,528000.0 1979-12-31,1.828125,1.8489580154418945,1.828125,1.828125,1248000.0 1980-01-02,1.75,1.828125,1.75,1.828125,3796800.0 1980-01-03,1.7578129768371582,1.7786459922790527,1.71875,1.75,3134400.0 1980-01-04,1.7682290077209473,1.7682290077209473,1.7578129768371582,1.7578129768371582,1195200.0 1980-01-07,1.7890629768371582,1.8098959922790527,1.7578129768371582,1.7682290077209473,2068800.0 1980-01-08,1.9895830154418945,2.0,1.8098959922790527,1.8098959922790527,5414400.0 1980-01-09,1.9583330154418945,2.0182290077209473,1.9479169845581055,1.9895830154418945,8956800.0 1980-01-10,1.9479169845581055,1.9583330154418945,1.9192709922790527,1.9583330154418945,7910400.0 1980-01-11,1.9479169845581055,1.9583330154418945,1.9296879768371582,1.9479169845581055,3369600.0 1980-01-14,1.9401040077209473,1.96875,1.9296879768371582,1.9479169845581055,1924800.0 1980-01-15,1.9583330154418945,1.9583330154418945,1.9296879768371582,1.9401040077209473,2241600.0 1980-01-16,2.0286459922790527,2.0494790077209473,1.96875,1.96875,17121600.0 1980-01-17,2.039062976837158,2.0494790077209473,2.0182290077209473,2.0286459922790527,4281600.0 1980-01-18,2.0182290077209473,2.0494790077209473,2.007812976837158,2.039062976837158,5856000.0 1980-01-21,2.007812976837158,2.0286459922790527,2.007812976837158,2.0182290077209473,2644800.0 1980-01-22,1.9895830154418945,2.0286459922790527,1.9895830154418945,2.007812976837158,3240000.0 1980-01-23,2.0,2.007812976837158,1.9895830154418945,1.9895830154418945,4027200.0 1980-01-24,2.0182290077209473,2.0677080154418945,2.007812976837158,2.007812976837158,3350400.0 1980-01-25,2.0494790077209473,2.0885419845581055,2.007812976837158,2.0182290077209473,1617600.0 1980-01-28,2.148437976837158,2.1692709922790527,2.0494790077209473,2.0494790077209473,5827200.0 1980-01-29,2.1380209922790527,2.179687976837158,2.1276040077209473,2.148437976837158,3355200.0 1980-01-30,2.2291669845581055,2.2291669845581055,2.1380209922790527,2.1380209922790527,8232000.0 1980-01-31,2.1197919845581055,2.2395830154418945,2.1197919845581055,2.2291669845581055,8467200.0 1980-02-01,2.1692709922790527,2.179687976837158,2.1197919845581055,2.1197919845581055,8198400.0 1980-02-04,2.1197919845581055,2.1692709922790527,2.1197919845581055,2.1692709922790527,2208000.0 1980-02-05,2.148437976837158,2.148437976837158,2.109375,2.1197919845581055,2462400.0 1980-02-06,2.1380209922790527,2.148437976837158,2.0885419845581055,2.148437976837158,2755200.0 1980-02-07,2.1380209922790527,2.1588540077209473,2.1276040077209473,2.1380209922790527,1771200.0 1980-02-08,2.1380209922790527,2.1588540077209473,2.1276040077209473,2.1380209922790527,1862400.0 1980-02-11,2.109375,2.1380209922790527,2.0989580154418945,2.1380209922790527,1305600.0 1980-02-12,2.21875,2.21875,2.1197919845581055,2.1197919845581055,3715200.0 1980-02-13,2.2291669845581055,2.257812976837158,2.21875,2.21875,4219200.0 1980-02-14,2.148437976837158,2.25,2.148437976837158,2.2291669845581055,3825600.0 1980-02-15,2.1276040077209473,2.1588540077209473,2.1276040077209473,2.148437976837158,2611200.0 1980-02-19,2.109375,2.1276040077209473,2.0989580154418945,2.1276040077209473,2520000.0 1980-02-20,2.1197919845581055,2.1276040077209473,2.0885419845581055,2.109375,3120000.0 1980-02-21,2.078125,2.1197919845581055,2.0598959922790527,2.1197919845581055,3835200.0 1980-02-22,2.0598959922790527,2.0885419845581055,2.0598959922790527,2.078125,3240000.0 1980-02-25,2.039062976837158,2.0677080154418945,2.039062976837158,2.0598959922790527,1996800.0 1980-02-26,2.0885419845581055,2.0989580154418945,2.0598959922790527,2.0598959922790527,3763200.0 1980-02-27,2.0494790077209473,2.0989580154418945,2.0494790077209473,2.0885419845581055,3182400.0 1980-02-28,2.0286459922790527,2.0598959922790527,2.0182290077209473,2.0494790077209473,2856000.0 1980-02-29,2.039062976837158,2.0598959922790527,2.0286459922790527,2.0286459922790527,2035200.0 1980-03-03,2.007812976837158,2.0494790077209473,2.007812976837158,2.039062976837158,1425600.0 1980-03-04,2.007812976837158,2.0182290077209473,2.0,2.007812976837158,3734400.0 1980-03-05,1.96875,2.007812976837158,1.96875,2.007812976837158,4065600.0 1980-03-06,1.9583330154418945,1.9895830154418945,1.9583330154418945,1.96875,1747200.0 1980-03-07,1.9401040077209473,1.96875,1.9192709922790527,1.9583330154418945,1272000.0 1980-03-10,1.9192709922790527,1.9401040077209473,1.8984379768371582,1.9401040077209473,3984000.0 1980-03-11,1.9088540077209473,1.9401040077209473,1.9088540077209473,1.9192709922790527,2347200.0 1980-03-12,1.8984379768371582,1.9401040077209473,1.8697919845581055,1.9088540077209473,2294400.0 1980-03-13,1.8489580154418945,1.9088540077209473,1.8489580154418945,1.8984379768371582,4080000.0 1980-03-14,1.8385419845581055,1.8385419845581055,1.8098959922790527,1.8385419845581055,1488000.0 1980-03-17,1.7890629768371582,1.828125,1.7890629768371582,1.828125,2740800.0 1980-03-18,1.7994790077209473,1.8177080154418945,1.7786459922790527,1.7890629768371582,2755200.0 1980-03-19,1.7890629768371582,1.8098959922790527,1.7890629768371582,1.7994790077209473,2553600.0 1980-03-20,1.7890629768371582,1.8177080154418945,1.7786459922790527,1.7890629768371582,1363200.0 1980-03-21,1.7578129768371582,1.7786459922790527,1.7395830154418945,1.7786459922790527,3484800.0 1980-03-24,1.6901040077209473,1.75,1.6901040077209473,1.75,3297600.0 1980-03-25,1.7291669845581055,1.7291669845581055,1.6692709922790527,1.7291669845581055,3345600.0 1980-03-26,1.71875,1.7682290077209473,1.71875,1.7291669845581055,3902400.0 1980-03-27,1.7291669845581055,1.7291669845581055,1.6484379768371582,1.71875,3628800.0 1980-03-28,1.7395830154418945,1.7682290077209473,1.7083330154418945,1.7291669845581055,4123200.0 1980-03-31,1.71875,1.75,1.71875,1.7395830154418945,1560000.0 1980-04-01,1.7291669845581055,1.75,1.71875,1.71875,3576000.0 1980-04-02,1.7291669845581055,1.75,1.71875,1.7291669845581055,2020800.0 1980-04-03,1.7395830154418945,1.7395830154418945,1.7291669845581055,1.7291669845581055,1118400.0 1980-04-07,1.71875,1.7291669845581055,1.6979169845581055,1.7291669845581055,3268800.0 1980-04-08,1.7395830154418945,1.7395830154418945,1.7083330154418945,1.71875,1886400.0 1980-04-09,1.7994790077209473,1.7994790077209473,1.75,1.75,1497600.0 1980-04-10,1.7994790077209473,1.8098959922790527,1.7786459922790527,1.7994790077209473,2846400.0 1980-04-11,1.7994790077209473,1.8177080154418945,1.7994790077209473,1.7994790077209473,1113600.0 1980-04-14,1.7682290077209473,1.7786459922790527,1.7578129768371582,1.7786459922790527,1848000.0 1980-04-15,1.6979169845581055,1.7682290077209473,1.6979169845581055,1.7682290077209473,1627200.0 1980-04-16,1.6588540077209473,1.7291669845581055,1.6588540077209473,1.6979169845581055,1771200.0 1980-04-17,1.6588540077209473,1.6692709922790527,1.6380209922790527,1.6588540077209473,5688000.0 1980-04-18,1.6692709922790527,1.6979169845581055,1.6692709922790527,1.6692709922790527,5371200.0 1980-04-21,1.6692709922790527,1.6796879768371582,1.6588540077209473,1.6692709922790527,3163200.0 1980-04-22,1.7786459922790527,1.7786459922790527,1.71875,1.71875,6192000.0 1980-04-23,1.7395830154418945,1.7786459922790527,1.7291669845581055,1.7786459922790527,8308800.0 1980-04-24,1.7578129768371582,1.7786459922790527,1.7395830154418945,1.7395830154418945,3340800.0 1980-04-25,1.7994790077209473,1.7994790077209473,1.7291669845581055,1.7578129768371582,3096000.0 1980-04-28,1.8177080154418945,1.8385419845581055,1.8098959922790527,1.8098959922790527,1800000.0 1980-04-29,1.7994790077209473,1.828125,1.7890629768371582,1.8177080154418945,1224000.0 1980-04-30,1.7786459922790527,1.7786459922790527,1.7578129768371582,1.7786459922790527,3273600.0 1980-05-01,1.7682290077209473,1.7786459922790527,1.7682290077209473,1.7786459922790527,1334400.0 1980-05-02,1.7578129768371582,1.7682290077209473,1.7578129768371582,1.7682290077209473,1272000.0 1980-05-05,1.75,1.7578129768371582,1.7395830154418945,1.7578129768371582,2131200.0 1980-05-06,1.71875,1.75,1.7083330154418945,1.75,1819200.0 1980-05-07,1.75,1.7578129768371582,1.71875,1.71875,2692800.0 1980-05-08,1.7291669845581055,1.75,1.71875,1.75,3691200.0 1980-05-09,1.71875,1.7291669845581055,1.71875,1.7291669845581055,1939200.0 1980-05-12,1.7083330154418945,1.7291669845581055,1.6979169845581055,1.71875,4420800.0 1980-05-13,1.7083330154418945,1.71875,1.7083330154418945,1.7083330154418945,1051200.0 1980-05-14,1.71875,1.71875,1.6979169845581055,1.7083330154418945,2097600.0 1980-05-15,1.7682290077209473,1.7890629768371582,1.71875,1.71875,4320000.0 1980-05-16,1.7890629768371582,1.7890629768371582,1.7578129768371582,1.7682290077209473,2928000.0 1980-05-19,1.7994790077209473,1.8177080154418945,1.7786459922790527,1.7890629768371582,1185600.0 1980-05-20,1.7786459922790527,1.7994790077209473,1.7786459922790527,1.7994790077209473,1204800.0 1980-05-21,1.7682290077209473,1.7786459922790527,1.7578129768371582,1.7786459922790527,782400.0 1980-05-22,1.7890629768371582,1.7994790077209473,1.7786459922790527,1.7786459922790527,2016000.0 1980-05-23,1.8098959922790527,1.8098959922790527,1.7682290077209473,1.7890629768371582,2668800.0 1980-05-27,1.8385419845581055,1.8697919845581055,1.8385419845581055,1.8385419845581055,2414400.0 1980-05-28,1.8697919845581055,1.8697919845581055,1.828125,1.8385419845581055,2131200.0 1980-05-29,1.8697919845581055,1.8984379768371582,1.8697919845581055,1.8697919845581055,4665600.0 1980-05-30,1.9401040077209473,1.9401040077209473,1.859375,1.8697919845581055,5025600.0 1980-06-02,1.9296879768371582,1.9479169845581055,1.9192709922790527,1.9401040077209473,2798400.0 1980-06-03,1.9088540077209473,1.9401040077209473,1.8984379768371582,1.9296879768371582,2184000.0 1980-06-04,1.9296879768371582,1.9401040077209473,1.9088540077209473,1.9088540077209473,3480000.0 1980-06-05,1.9479169845581055,1.9583330154418945,1.9401040077209473,1.9401040077209473,3844800.0 1980-06-06,1.9401040077209473,1.9479169845581055,1.9401040077209473,1.9479169845581055,3854400.0 1980-06-09,1.9401040077209473,1.9479169845581055,1.9296879768371582,1.9401040077209473,1809600.0 1980-06-10,1.9401040077209473,1.96875,1.9401040077209473,1.9401040077209473,1348800.0 1980-06-11,1.96875,1.96875,1.9479169845581055,1.9479169845581055,3883200.0 1980-06-12,1.9583330154418945,1.96875,1.9479169845581055,1.96875,4065600.0 1980-06-13,1.96875,1.9791669845581055,1.9583330154418945,1.9583330154418945,2140800.0 1980-06-16,1.9791669845581055,1.9791669845581055,1.96875,1.96875,912000.0 1980-06-17,1.9895830154418945,1.9895830154418945,1.96875,1.9791669845581055,5385600.0 1980-06-18,1.9791669845581055,1.9791669845581055,1.9583330154418945,1.9791669845581055,1996800.0 1980-06-19,1.9479169845581055,1.96875,1.9479169845581055,1.96875,1358400.0 1980-06-20,1.9401040077209473,1.9479169845581055,1.9296879768371582,1.9479169845581055,2054400.0 1980-06-23,1.9479169845581055,1.9583330154418945,1.9401040077209473,1.9401040077209473,2112000.0 1980-06-24,1.9479169845581055,1.96875,1.9296879768371582,1.9479169845581055,2923200.0 1980-06-25,1.96875,1.96875,1.9583330154418945,1.9583330154418945,2419200.0 1980-06-26,1.9401040077209473,1.9791669845581055,1.9296879768371582,1.96875,1771200.0 1980-06-27,1.9296879768371582,1.9401040077209473,1.9192709922790527,1.9401040077209473,859200.0 1980-06-30,1.9192709922790527,1.9296879768371582,1.9088540077209473,1.9296879768371582,1809600.0 1980-07-01,1.9479169845581055,1.9479169845581055,1.9088540077209473,1.9088540077209473,2692800.0 1980-07-02,1.96875,1.9791669845581055,1.9401040077209473,1.9479169845581055,2356800.0 1980-07-03,2.007812976837158,2.007812976837158,1.9583330154418945,1.96875,5059200.0 1980-07-07,2.007812976837158,2.007812976837158,2.0,2.007812976837158,2731200.0 1980-07-08,2.0,2.0182290077209473,2.0,2.007812976837158,3816000.0 1980-07-09,2.0286459922790527,2.0494790077209473,2.0,2.0,2870400.0 1980-07-10,2.0182290077209473,2.0494790077209473,2.0182290077209473,2.0286459922790527,1483200.0 1980-07-11,2.0598959922790527,2.0598959922790527,2.0182290077209473,2.0182290077209473,2054400.0 1980-07-14,2.0885419845581055,2.0989580154418945,2.039062976837158,2.0598959922790527,4425600.0 1980-07-15,2.078125,2.0885419845581055,2.0598959922790527,2.0885419845581055,4804800.0 1980-07-16,2.0494790077209473,2.078125,2.0494790077209473,2.078125,2049600.0 1980-07-17,2.078125,2.0885419845581055,2.0494790077209473,2.0494790077209473,2798400.0 1980-07-18,2.078125,2.0989580154418945,2.078125,2.078125,3648000.0 1980-07-21,2.078125,2.0885419845581055,2.0598959922790527,2.078125,2822400.0 1980-07-22,2.0598959922790527,2.0989580154418945,2.0494790077209473,2.078125,2366400.0 1980-07-23,2.0677080154418945,2.078125,2.0494790077209473,2.0598959922790527,1492800.0 1980-07-24,2.078125,2.1197919845581055,2.0598959922790527,2.0677080154418945,2606400.0 1980-07-25,2.109375,2.148437976837158,2.0677080154418945,2.078125,1593600.0 1980-07-28,2.1979169845581055,2.1979169845581055,2.109375,2.109375,2500800.0 1980-07-29,2.257812976837158,2.257812976837158,2.1979169845581055,2.1979169845581055,5332800.0 1980-07-30,2.257812976837158,2.2994790077209473,2.257812976837158,2.257812976837158,6748800.0 1980-07-31,2.257812976837158,2.2682290077209473,2.1979169845581055,2.257812976837158,4502400.0 1980-08-01,2.2291669845581055,2.257812976837158,2.2083330154418945,2.257812976837158,3048000.0 1980-08-04,2.25,2.25,2.1979169845581055,2.2291669845581055,1675200.0 1980-08-05,2.2682290077209473,2.3177080154418945,2.257812976837158,2.257812976837158,3811200.0 1980-08-06,2.2994790077209473,2.2994790077209473,2.257812976837158,2.2682290077209473,3120000.0 1980-08-07,2.3880209922790527,2.3880209922790527,2.3098959922790527,2.3098959922790527,4824000.0 1980-08-08,2.398437976837158,2.429687976837158,2.3880209922790527,2.3880209922790527,4137600.0 1980-08-11,2.5182290077209473,2.5286459922790527,2.3880209922790527,2.398437976837158,5798400.0 1980-08-12,2.4479169845581055,2.5182290077209473,2.4401040077209473,2.5182290077209473,4670400.0 1980-08-13,2.3880209922790527,2.4583330154418945,2.3776040077209473,2.4479169845581055,6326400.0 1980-08-14,2.46875,2.4791669845581055,2.3880209922790527,2.3880209922790527,5059200.0 1980-08-15,2.5182290077209473,2.5182290077209473,2.46875,2.46875,3345600.0 1980-08-18,2.46875,2.5,2.4479169845581055,2.5,3475200.0 1980-08-19,2.4401040077209473,2.4895830154418945,2.4401040077209473,2.46875,3840000.0 1980-08-20,2.5,2.5,2.4479169845581055,2.4479169845581055,2390400.0 1980-08-21,2.539062976837158,2.5598959922790527,2.4791669845581055,2.5,1622400.0 1980-08-22,2.6197919845581055,2.679687976837158,2.578125,2.578125,2923200.0 1980-08-25,2.6197919845581055,2.6276040077209473,2.578125,2.6197919845581055,2212800.0 1980-08-26,2.648437976837158,2.679687976837158,2.6276040077209473,2.6276040077209473,1915200.0 1980-08-27,2.609375,2.679687976837158,2.609375,2.648437976837158,2064000.0 1980-08-28,2.5677080154418945,2.6197919845581055,2.5677080154418945,2.609375,1963200.0 1980-08-29,2.5182290077209473,2.5494790077209473,2.507812976837158,2.5494790077209473,4574400.0 1980-09-02,2.4895830154418945,2.5,2.4791669845581055,2.5,1814400.0 1980-09-03,2.5989580154418945,2.5989580154418945,2.4895830154418945,2.4895830154418945,4147200.0 1980-09-04,2.648437976837158,2.648437976837158,2.5989580154418945,2.5989580154418945,4156800.0 1980-09-05,2.71875,2.71875,2.6276040077209473,2.648437976837158,5102400.0 1980-09-08,2.648437976837158,2.7083330154418945,2.648437976837158,2.7083330154418945,2702400.0 1980-09-09,2.6588540077209473,2.6692709922790527,2.6197919845581055,2.648437976837158,3436800.0 1980-09-10,2.6276040077209473,2.6692709922790527,2.6197919845581055,2.6588540077209473,2107200.0 1980-09-11,2.6692709922790527,2.679687976837158,2.6276040077209473,2.6276040077209473,1603200.0 1980-09-12,2.6197919845581055,2.679687976837158,2.6197919845581055,2.6692709922790527,1972800.0 1980-09-15,2.679687976837158,2.679687976837158,2.609375,2.6197919845581055,1276800.0 1980-09-16,2.71875,2.7291669845581055,2.6692709922790527,2.679687976837158,2428800.0 1980-09-17,2.8177080154418945,2.8385419845581055,2.75,2.75,3720000.0 1980-09-18,2.7994790077209473,2.8385419845581055,2.789062976837158,2.8177080154418945,5217600.0 1980-09-19,2.898437976837158,2.9088540077209473,2.7994790077209473,2.7994790077209473,3619200.0 1980-09-22,3.0,3.0,2.859375,2.898437976837158,2592000.0 1980-09-23,2.9088540077209473,3.0,2.898437976837158,3.0,3321600.0 1980-09-24,2.8880209922790527,2.9192709922790527,2.8776040077209473,2.9088540077209473,2596800.0 1980-09-25,2.7994790077209473,2.8880209922790527,2.7994790077209473,2.8880209922790527,2212800.0 1980-09-26,2.679687976837158,2.7786459922790527,2.679687976837158,2.7786459922790527,8145600.0 1980-09-29,2.6380209922790527,2.648437976837158,2.609375,2.648437976837158,3091200.0 1980-09-30,2.7291669845581055,2.7291669845581055,2.6588540077209473,2.6588540077209473,4948800.0 1980-10-01,2.7395830154418945,2.7395830154418945,2.679687976837158,2.7291669845581055,2486400.0 1980-10-02,2.75,2.7682290077209473,2.71875,2.7395830154418945,1315200.0 1980-10-03,2.8098959922790527,2.828125,2.75,2.75,1656000.0 1980-10-06,2.9088540077209473,2.9088540077209473,2.828125,2.828125,1579200.0 1980-10-07,2.8697919845581055,2.9192709922790527,2.8385419845581055,2.9088540077209473,1732800.0 1980-10-08,2.9583330154418945,2.9583330154418945,2.8880209922790527,2.8880209922790527,1915200.0 1980-10-09,2.898437976837158,2.9583330154418945,2.898437976837158,2.9583330154418945,1171200.0 1980-10-10,2.7994790077209473,2.929687976837158,2.7994790077209473,2.898437976837158,1939200.0 1980-10-13,2.8776040077209473,2.8776040077209473,2.757812976837158,2.7994790077209473,1137600.0 1980-10-14,2.8697919845581055,2.9088540077209473,2.859375,2.8776040077209473,1161600.0 1980-10-15,2.8776040077209473,2.898437976837158,2.8697919845581055,2.8697919845581055,1358400.0 1980-10-16,2.859375,2.9088540077209473,2.859375,2.8776040077209473,2102400.0 1980-10-17,2.859375,2.859375,2.8098959922790527,2.859375,1574400.0 1980-10-20,2.898437976837158,2.9088540077209473,2.8489580154418945,2.859375,1012800.0 1980-10-21,2.8489580154418945,2.9088540077209473,2.8385419845581055,2.898437976837158,1569600.0 1980-10-22,2.828125,2.8489580154418945,2.8098959922790527,2.8489580154418945,1430400.0 1980-10-23,2.789062976837158,2.8385419845581055,2.789062976837158,2.828125,633600.0 1980-10-24,2.7682290077209473,2.789062976837158,2.75,2.789062976837158,1372800.0 1980-10-27,2.6979169845581055,2.757812976837158,2.6979169845581055,2.757812976837158,1156800.0 1980-10-28,2.6979169845581055,2.7395830154418945,2.6901040077209473,2.6979169845581055,1934400.0 1980-10-29,2.6588540077209473,2.6979169845581055,2.6588540077209473,2.6979169845581055,2644800.0 1980-10-30,2.5494790077209473,2.6588540077209473,2.539062976837158,2.6588540077209473,1819200.0 1980-10-31,2.5989580154418945,2.609375,2.539062976837158,2.5494790077209473,3609600.0 1980-11-03,2.6692709922790527,2.6692709922790527,2.6276040077209473,2.6276040077209473,1972800.0 1980-11-05,2.8177080154418945,2.8385419845581055,2.8098959922790527,2.8098959922790527,5644800.0 1980-11-06,2.75,2.8177080154418945,2.75,2.8177080154418945,4742400.0 1980-11-07,2.71875,2.7682290077209473,2.7083330154418945,2.75,2956800.0 1980-11-10,2.6979169845581055,2.7083330154418945,2.679687976837158,2.7083330154418945,4200000.0 1980-11-11,2.7291669845581055,2.75,2.6901040077209473,2.6979169845581055,1728000.0 1980-11-12,2.7994790077209473,2.8098959922790527,2.7395830154418945,2.7395830154418945,1766400.0 1980-11-13,2.8489580154418945,2.8489580154418945,2.7994790077209473,2.7994790077209473,2688000.0 1980-11-14,2.9192709922790527,2.9401040077209473,2.8776040077209473,2.8776040077209473,2793600.0 1980-11-17,2.96875,2.9791669845581055,2.898437976837158,2.9192709922790527,2284800.0 1980-11-18,3.0,3.007812976837158,2.9583330154418945,2.96875,2880000.0 1980-11-19,2.9583330154418945,3.007812976837158,2.9583330154418945,3.0,2947200.0 1980-11-20,2.9895830154418945,2.9895830154418945,2.9583330154418945,2.9583330154418945,2270400.0 1980-11-21,2.9479169845581055,2.9791669845581055,2.9401040077209473,2.9791669845581055,3734400.0 1980-11-24,2.9401040077209473,2.9479169845581055,2.898437976837158,2.9479169845581055,2419200.0 1980-11-25,3.039062976837158,3.0598959922790527,2.9479169845581055,2.9479169845581055,3254400.0 1980-11-26,3.0989580154418945,3.1197919845581055,3.0494790077209473,3.0494790077209473,1252800.0 1980-11-28,3.1197919845581055,3.1380209922790527,3.0989580154418945,3.0989580154418945,1209600.0 1980-12-01,2.9583330154418945,3.078125,2.9583330154418945,3.078125,1440000.0 1980-12-02,2.8880209922790527,2.9583330154418945,2.8385419845581055,2.9583330154418945,5755200.0 1980-12-03,2.9088540077209473,2.9088540077209473,2.8489580154418945,2.8880209922790527,1651200.0 1980-12-04,2.8177080154418945,2.929687976837158,2.8177080154418945,2.9088540077209473,1728000.0 1980-12-05,2.75,2.8098959922790527,2.75,2.8098959922790527,2409600.0 1980-12-08,2.6901040077209473,2.71875,2.6901040077209473,2.71875,1339200.0 1980-12-09,2.6901040077209473,2.7083330154418945,2.6588540077209473,2.6901040077209473,3432000.0 1980-12-10,2.6692709922790527,2.71875,2.6692709922790527,2.6901040077209473,3028800.0 1980-12-11,2.5494790077209473,2.648437976837158,2.5494790077209473,2.648437976837158,4622400.0 1980-12-12,2.609375,2.6276040077209473,2.5598959922790527,2.5598959922790527,2745600.0 1980-12-15,2.6197919845581055,2.6692709922790527,2.609375,2.609375,1886400.0 1980-12-16,2.5989580154418945,2.5989580154418945,2.5677080154418945,2.5989580154418945,2193600.0 1980-12-17,2.5885419845581055,2.5885419845581055,2.4895830154418945,2.5885419845581055,4315200.0 1980-12-18,2.507812976837158,2.5885419845581055,2.507812976837158,2.5885419845581055,1944000.0 1980-12-19,2.3880209922790527,2.4192709922790527,2.3776040077209473,2.4192709922790527,7142400.0 1980-12-22,2.4192709922790527,2.429687976837158,2.3880209922790527,2.3880209922790527,2966400.0 1980-12-23,2.4401040077209473,2.46875,2.429687976837158,2.429687976837158,2246400.0 1980-12-24,2.5182290077209473,2.5182290077209473,2.4479169845581055,2.4479169845581055,916800.0 1980-12-26,2.5598959922790527,2.5598959922790527,2.5494790077209473,2.5598959922790527,777600.0 1980-12-29,2.5677080154418945,2.5989580154418945,2.5677080154418945,2.5677080154418945,1651200.0 1980-12-30,2.539062976837158,2.5677080154418945,2.539062976837158,2.5677080154418945,1180800.0 1980-12-31,2.5182290077209473,2.539062976837158,2.507812976837158,2.539062976837158,508800.0 1981-01-02,2.5494790077209473,2.5598959922790527,2.5182290077209473,2.5182290077209473,1248000.0 1981-01-05,2.5885419845581055,2.5989580154418945,2.5598959922790527,2.5598959922790527,2260800.0 1981-01-06,2.5989580154418945,2.609375,2.5677080154418945,2.5885419845581055,3686400.0 1981-01-07,2.539062976837158,2.5494790077209473,2.5,2.5494790077209473,4094400.0 1981-01-08,2.4479169845581055,2.5494790077209473,2.4401040077209473,2.539062976837158,3196800.0 1981-01-09,2.429687976837158,2.46875,2.398437976837158,2.4479169845581055,2428800.0 1981-01-12,2.4401040077209473,2.46875,2.429687976837158,2.429687976837158,2904000.0 1981-01-13,2.429687976837158,2.46875,2.429687976837158,2.4401040077209473,2088000.0 1981-01-14,2.429687976837158,2.4401040077209473,2.3880209922790527,2.429687976837158,1910400.0 1981-01-15,2.4401040077209473,2.46875,2.429687976837158,2.429687976837158,1804800.0 1981-01-16,2.4479169845581055,2.4583330154418945,2.4192709922790527,2.4401040077209473,2121600.0 1981-01-19,2.4192709922790527,2.46875,2.4192709922790527,2.4479169845581055,1780800.0 1981-01-20,2.4088540077209473,2.4479169845581055,2.398437976837158,2.4192709922790527,3532800.0 1981-01-21,2.3697919845581055,2.3880209922790527,2.3489580154418945,2.3880209922790527,2740800.0 1981-01-22,2.3489580154418945,2.3776040077209473,2.328125,2.3697919845581055,1814400.0 1981-01-23,2.328125,2.3776040077209473,2.3098959922790527,2.3489580154418945,1752000.0 1981-01-26,2.328125,2.3385419845581055,2.3098959922790527,2.328125,1953600.0 1981-01-27,2.3489580154418945,2.3776040077209473,2.3177080154418945,2.328125,1881600.0 1981-01-28,2.3489580154418945,2.3776040077209473,2.3385419845581055,2.3489580154418945,854400.0 1981-01-29,2.3489580154418945,2.359375,2.3177080154418945,2.3489580154418945,2380800.0 1981-01-30,2.2994790077209473,2.3489580154418945,2.2994790077209473,2.3489580154418945,2222400.0 1981-02-02,2.25,2.2994790077209473,2.2395830154418945,2.2994790077209473,1852800.0 1981-02-03,2.3177080154418945,2.3177080154418945,2.257812976837158,2.257812976837158,2232000.0 1981-02-04,2.328125,2.3489580154418945,2.3098959922790527,2.3177080154418945,3552000.0 1981-02-05,2.3880209922790527,2.4088540077209473,2.3385419845581055,2.3385419845581055,2668800.0 1981-02-06,2.4088540077209473,2.429687976837158,2.3880209922790527,2.3880209922790527,1545600.0 1981-02-09,2.4088540077209473,2.4088540077209473,2.3880209922790527,2.4088540077209473,1646400.0 1981-02-10,2.4479169845581055,2.46875,2.4192709922790527,2.4192709922790527,2620800.0 1981-02-11,2.4401040077209473,2.4479169845581055,2.429687976837158,2.4479169845581055,2064000.0 1981-02-12,2.4088540077209473,2.4401040077209473,2.398437976837158,2.4401040077209473,2304000.0 1981-02-13,2.4192709922790527,2.4192709922790527,2.398437976837158,2.4088540077209473,2078400.0 1981-02-17,2.429687976837158,2.4479169845581055,2.4192709922790527,2.4192709922790527,1536000.0 1981-02-18,2.4088540077209473,2.4401040077209473,2.398437976837158,2.429687976837158,1588800.0 1981-02-19,2.3385419845581055,2.4088540077209473,2.3385419845581055,2.4088540077209473,2040000.0 1981-02-20,2.2786459922790527,2.3489580154418945,2.257812976837158,2.3385419845581055,20592000.0 1981-02-23,2.2395830154418945,2.2786459922790527,2.2291669845581055,2.2786459922790527,4171200.0 1981-02-24,2.289062976837158,2.2994790077209473,2.2395830154418945,2.2395830154418945,3158400.0 1981-02-25,2.2786459922790527,2.289062976837158,2.1380209922790527,2.289062976837158,5673600.0 1981-02-26,2.2682290077209473,2.2786459922790527,2.2291669845581055,2.2786459922790527,3643200.0 1981-02-27,2.328125,2.328125,2.2682290077209473,2.2682290077209473,2860800.0 1981-03-02,2.3880209922790527,2.3880209922790527,2.3177080154418945,2.328125,2380800.0 1981-03-03,2.2994790077209473,2.3697919845581055,2.2994790077209473,2.3697919845581055,3571200.0 1981-03-04,2.289062976837158,2.2994790077209473,2.2786459922790527,2.2994790077209473,3355200.0 1981-03-05,2.257812976837158,2.289062976837158,2.257812976837158,2.289062976837158,3993600.0 1981-03-06,2.2291669845581055,2.2395830154418945,2.2083330154418945,2.2395830154418945,3446400.0 1981-03-09,2.2395830154418945,2.25,2.21875,2.2291669845581055,2616000.0 1981-03-10,2.2291669845581055,2.25,2.2291669845581055,2.2395830154418945,3100800.0 1981-03-11,2.2291669845581055,2.2395830154418945,2.21875,2.2291669845581055,3139200.0 1981-03-12,2.3098959922790527,2.3177080154418945,2.2291669845581055,2.2291669845581055,2193600.0 1981-03-13,2.3489580154418945,2.3697919845581055,2.3385419845581055,2.3385419845581055,4094400.0 1981-03-16,2.3776040077209473,2.3776040077209473,2.3177080154418945,2.3489580154418945,3892800.0 1981-03-17,2.4088540077209473,2.429687976837158,2.3776040077209473,2.3776040077209473,3062400.0 1981-03-18,2.4192709922790527,2.4401040077209473,2.3880209922790527,2.4088540077209473,1920000.0 1981-03-19,2.4192709922790527,2.429687976837158,2.4088540077209473,2.4192709922790527,2174400.0 1981-03-20,2.4088540077209473,2.4401040077209473,2.4088540077209473,2.4192709922790527,1089600.0 1981-03-23,2.4791669845581055,2.4791669845581055,2.4088540077209473,2.4088540077209473,1459200.0 1981-03-24,2.4479169845581055,2.507812976837158,2.4479169845581055,2.507812976837158,2251200.0 1981-03-25,2.4791669845581055,2.5,2.4479169845581055,2.4479169845581055,3960000.0 1981-03-26,2.4791669845581055,2.5,2.46875,2.4791669845581055,3787200.0 1981-03-27,2.4479169845581055,2.4895830154418945,2.4479169845581055,2.4791669845581055,1680000.0 1981-03-30,2.4088540077209473,2.4583330154418945,2.4088540077209473,2.4479169845581055,1838400.0 1981-03-31,2.429687976837158,2.4479169845581055,2.429687976837158,2.429687976837158,2313600.0 1981-04-01,2.4401040077209473,2.4479169845581055,2.429687976837158,2.429687976837158,1478400.0 1981-04-02,2.4401040077209473,2.4479169845581055,2.4192709922790527,2.4401040077209473,1857600.0 1981-04-03,2.4088540077209473,2.4401040077209473,2.4088540077209473,2.4401040077209473,3033600.0 1981-04-06,2.3880209922790527,2.3880209922790527,2.359375,2.3880209922790527,2356800.0 1981-04-07,2.359375,2.3880209922790527,2.359375,2.3880209922790527,2827200.0 1981-04-08,2.3880209922790527,2.3880209922790527,2.3697919845581055,2.3697919845581055,1560000.0 1981-04-09,2.4583330154418945,2.4583330154418945,2.3880209922790527,2.3880209922790527,3187200.0 1981-04-10,2.539062976837158,2.539062976837158,2.4583330154418945,2.4583330154418945,3960000.0 1981-04-13,2.578125,2.6276040077209473,2.5182290077209473,2.539062976837158,4080000.0 1981-04-14,2.5286459922790527,2.578125,2.5182290077209473,2.578125,2251200.0 1981-04-15,2.5286459922790527,2.5494790077209473,2.5182290077209473,2.5286459922790527,2568000.0 1981-04-16,2.5,2.5494790077209473,2.4479169845581055,2.5286459922790527,5409600.0 1981-04-20,2.5286459922790527,2.539062976837158,2.4791669845581055,2.5,8880000.0 1981-04-21,2.5286459922790527,2.578125,2.5182290077209473,2.5286459922790527,5659200.0 1981-04-22,2.539062976837158,2.578125,2.5182290077209473,2.5286459922790527,2673600.0 1981-04-23,2.5286459922790527,2.5598959922790527,2.5286459922790527,2.539062976837158,3297600.0 1981-04-24,2.46875,2.5182290077209473,2.4583330154418945,2.5182290077209473,2822400.0 1981-04-27,2.46875,2.4791669845581055,2.4583330154418945,2.46875,4512000.0 1981-04-28,2.4088540077209473,2.4583330154418945,2.3880209922790527,2.4583330154418945,3024000.0 1981-04-29,2.3098959922790527,2.3880209922790527,2.3098959922790527,2.3880209922790527,4636800.0 1981-04-30,2.2994790077209473,2.328125,2.2786459922790527,2.3098959922790527,2164800.0 1981-05-01,2.289062976837158,2.3177080154418945,2.289062976837158,2.2994790077209473,2323200.0 1981-05-04,2.2786459922790527,2.289062976837158,2.257812976837158,2.289062976837158,2188800.0 1981-05-05,2.2994790077209473,2.2994790077209473,2.257812976837158,2.2786459922790527,2275200.0 1981-05-06,2.2994790077209473,2.3177080154418945,2.289062976837158,2.2994790077209473,2203200.0 1981-05-07,2.3177080154418945,2.3385419845581055,2.2994790077209473,2.2994790077209473,1166400.0 1981-05-08,2.3098959922790527,2.328125,2.2994790077209473,2.3177080154418945,782400.0 1981-05-11,2.2786459922790527,2.3098959922790527,2.2682290077209473,2.3098959922790527,1041600.0 1981-05-12,2.2994790077209473,2.2994790077209473,2.2682290077209473,2.2786459922790527,1636800.0 1981-05-13,2.2786459922790527,2.3098959922790527,2.2786459922790527,2.2994790077209473,1478400.0 1981-05-14,2.2786459922790527,2.289062976837158,2.2682290077209473,2.2786459922790527,820800.0 1981-05-15,2.2786459922790527,2.3098959922790527,2.2786459922790527,2.2786459922790527,3960000.0 1981-05-18,2.289062976837158,2.3098959922790527,2.2786459922790527,2.2786459922790527,1339200.0 1981-05-19,2.2994790077209473,2.3098959922790527,2.2786459922790527,2.289062976837158,662400.0 1981-05-20,2.328125,2.3385419845581055,2.2994790077209473,2.2994790077209473,1320000.0 1981-05-21,2.3489580154418945,2.359375,2.328125,2.328125,1377600.0 1981-05-22,2.3385419845581055,2.359375,2.3385419845581055,2.3489580154418945,1464000.0 1981-05-26,2.4088540077209473,2.4192709922790527,2.3385419845581055,2.3385419845581055,2692800.0 1981-05-27,2.46875,2.4895830154418945,2.4192709922790527,2.4192709922790527,3897600.0 1981-05-28,2.5,2.5,2.46875,2.46875,2472000.0 1981-05-29,2.3880209922790527,2.4895830154418945,2.3880209922790527,2.4895830154418945,2976000.0 1981-06-01,2.257812976837158,2.3385419845581055,2.257812976837158,2.3385419845581055,7036800.0 1981-06-02,2.2395830154418945,2.2682290077209473,2.21875,2.257812976837158,3950400.0 1981-06-03,2.2395830154418945,2.257812976837158,2.2291669845581055,2.2395830154418945,1468800.0 1981-06-04,2.1901040077209473,2.2395830154418945,2.1588540077209473,2.2395830154418945,2390400.0 1981-06-05,2.21875,2.21875,2.1901040077209473,2.1901040077209473,3792000.0 1981-06-08,2.2395830154418945,2.257812976837158,2.21875,2.21875,2731200.0 1981-06-09,2.25,2.257812976837158,2.2291669845581055,2.2395830154418945,1656000.0 1981-06-10,2.2291669845581055,2.25,2.2291669845581055,2.25,1857600.0 1981-06-11,2.257812976837158,2.2682290077209473,2.2291669845581055,2.2291669845581055,1233600.0 1981-06-12,2.25,2.2682290077209473,2.2291669845581055,2.257812976837158,945600.0 1981-06-15,2.2083330154418945,2.257812976837158,2.2083330154418945,2.25,2328000.0 1981-06-16,2.0989580154418945,2.2083330154418945,2.078125,2.2083330154418945,8937600.0 1981-06-17,2.0989580154418945,2.0989580154418945,2.078125,2.0989580154418945,2241600.0 1981-06-18,2.0494790077209473,2.0885419845581055,2.0494790077209473,2.0885419845581055,3201600.0 1981-06-19,2.0677080154418945,2.078125,2.0494790077209473,2.0494790077209473,1276800.0 1981-06-22,2.078125,2.078125,2.0598959922790527,2.0677080154418945,1324800.0 1981-06-23,2.0677080154418945,2.078125,2.0598959922790527,2.078125,2443200.0 1981-06-24,2.0598959922790527,2.0677080154418945,2.0598959922790527,2.0677080154418945,3336000.0 1981-06-25,2.0494790077209473,2.0677080154418945,2.0494790077209473,2.0598959922790527,2688000.0 1981-06-26,2.0494790077209473,2.0598959922790527,2.039062976837158,2.0598959922790527,1315200.0 1981-06-29,2.0494790077209473,2.0598959922790527,2.039062976837158,2.0494790077209473,1166400.0 1981-06-30,2.0182290077209473,2.0494790077209473,2.0182290077209473,2.0494790077209473,2001600.0 1981-07-01,2.007812976837158,2.0286459922790527,2.007812976837158,2.0182290077209473,2433600.0 1981-07-02,1.9583330154418945,2.007812976837158,1.9583330154418945,2.007812976837158,7699200.0 1981-07-06,1.9479169845581055,1.9583330154418945,1.9401040077209473,1.9583330154418945,5068800.0 1981-07-07,1.9401040077209473,1.9791669845581055,1.9296879768371582,1.9479169845581055,3355200.0 1981-07-08,1.9296879768371582,1.9479169845581055,1.9088540077209473,1.9401040077209473,1660800.0 1981-07-09,1.9401040077209473,1.9401040077209473,1.9088540077209473,1.9296879768371582,1161600.0 1981-07-10,1.9296879768371582,1.9401040077209473,1.9296879768371582,1.9401040077209473,796800.0 1981-07-13,1.9088540077209473,1.9401040077209473,1.9088540077209473,1.9296879768371582,1152000.0 1981-07-14,1.8697919845581055,1.8984379768371582,1.859375,1.8984379768371582,4603200.0 1981-07-15,1.8776040077209473,1.8880209922790527,1.8697919845581055,1.8697919845581055,2798400.0 1981-07-16,1.9088540077209473,1.9192709922790527,1.8776040077209473,1.8776040077209473,2265600.0 1981-07-17,2.007812976837158,2.007812976837158,1.9296879768371582,1.9296879768371582,1987200.0 1981-07-20,1.9479169845581055,1.9895830154418945,1.9479169845581055,1.9895830154418945,1636800.0 1981-07-21,1.9401040077209473,1.9583330154418945,1.9296879768371582,1.9479169845581055,2908800.0 1981-07-22,1.9401040077209473,1.96875,1.9296879768371582,1.9401040077209473,1896000.0 1981-07-23,1.9479169845581055,1.9479169845581055,1.9296879768371582,1.9401040077209473,2184000.0 1981-07-24,1.96875,1.9791669845581055,1.9583330154418945,1.9583330154418945,2923200.0 1981-07-27,1.9583330154418945,1.96875,1.9479169845581055,1.96875,2880000.0 1981-07-28,1.9401040077209473,1.9583330154418945,1.9296879768371582,1.9583330154418945,3244800.0 1981-07-29,1.9583330154418945,1.9583330154418945,1.9401040077209473,1.9401040077209473,1252800.0 1981-07-30,1.9791669845581055,1.9791669845581055,1.9583330154418945,1.9583330154418945,1507200.0 1981-07-31,1.9895830154418945,2.007812976837158,1.9791669845581055,1.9791669845581055,2097600.0 1981-08-03,1.9583330154418945,1.9895830154418945,1.9583330154418945,1.9895830154418945,1099200.0 1981-08-04,1.9791669845581055,1.9791669845581055,1.9296879768371582,1.9583330154418945,1651200.0 1981-08-05,2.007812976837158,2.0182290077209473,1.96875,1.9791669845581055,1291200.0 1981-08-06,1.9895830154418945,2.007812976837158,1.9791669845581055,2.007812976837158,1732800.0 1981-08-07,1.96875,1.9895830154418945,1.96875,1.9895830154418945,1828800.0 1981-08-10,2.0,2.007812976837158,1.9791669845581055,1.9791669845581055,1656000.0 1981-08-11,2.007812976837158,2.0182290077209473,2.0,2.0,1200000.0 1981-08-12,1.9895830154418945,2.0182290077209473,1.9895830154418945,2.007812976837158,2553600.0 1981-08-13,2.0,2.007812976837158,1.9791669845581055,1.9895830154418945,1372800.0 1981-08-14,1.9791669845581055,2.007812976837158,1.9791669845581055,2.0,1416000.0 1981-08-17,1.96875,1.9895830154418945,1.96875,1.9791669845581055,993600.0 1981-08-18,1.9192709922790527,1.96875,1.9192709922790527,1.96875,3211200.0 1981-08-19,1.9192709922790527,1.9296879768371582,1.9192709922790527,1.9192709922790527,1180800.0 1981-08-20,1.8984379768371582,1.9192709922790527,1.8984379768371582,1.9192709922790527,566400.0 1981-08-21,1.828125,1.8984379768371582,1.828125,1.8984379768371582,2942400.0 1981-08-24,1.7682290077209473,1.8177080154418945,1.7682290077209473,1.8177080154418945,4113600.0 1981-08-25,1.7890629768371582,1.7994790077209473,1.7578129768371582,1.7682290077209473,2976000.0 1981-08-26,1.7890629768371582,1.8098959922790527,1.7890629768371582,1.7890629768371582,2116800.0 1981-08-27,1.7786459922790527,1.7994790077209473,1.7786459922790527,1.7890629768371582,2510400.0 1981-08-28,1.7786459922790527,1.7890629768371582,1.7786459922790527,1.7786459922790527,2236800.0 1981-08-31,1.7786459922790527,1.8098959922790527,1.7786459922790527,1.7786459922790527,2188800.0 1981-09-01,1.7682290077209473,1.7786459922790527,1.75,1.7786459922790527,2140800.0 1981-09-02,1.7682290077209473,1.7786459922790527,1.7682290077209473,1.7682290077209473,1123200.0 1981-09-03,1.7395830154418945,1.7786459922790527,1.7395830154418945,1.7682290077209473,2193600.0 1981-09-04,1.7395830154418945,1.7578129768371582,1.7395830154418945,1.7395830154418945,2265600.0 1981-09-08,1.7578129768371582,1.7578129768371582,1.7395830154418945,1.7395830154418945,1771200.0 1981-09-09,1.7786459922790527,1.7890629768371582,1.7682290077209473,1.7682290077209473,3163200.0 1981-09-10,1.8385419845581055,1.8385419845581055,1.7890629768371582,1.7890629768371582,4200000.0 1981-09-11,1.8385419845581055,1.8385419845581055,1.828125,1.8385419845581055,3052800.0 1981-09-14,1.8385419845581055,1.8489580154418945,1.8177080154418945,1.8385419845581055,1910400.0 1981-09-15,1.8098959922790527,1.859375,1.8098959922790527,1.8385419845581055,3201600.0 1981-09-16,1.7786459922790527,1.7994790077209473,1.7682290077209473,1.7994790077209473,3676800.0 1981-09-17,1.75,1.7890629768371582,1.75,1.7786459922790527,6120000.0 1981-09-18,1.75,1.7578129768371582,1.7395830154418945,1.75,2040000.0 1981-09-21,1.8098959922790527,1.8098959922790527,1.7395830154418945,1.75,3235200.0 1981-09-22,1.7890629768371582,1.8098959922790527,1.7786459922790527,1.8098959922790527,3172800.0 1981-09-23,1.7578129768371582,1.7786459922790527,1.75,1.7786459922790527,2121600.0 1981-09-24,1.75,1.8098959922790527,1.7395830154418945,1.7578129768371582,6542400.0 1981-09-25,1.6979169845581055,1.71875,1.6796879768371582,1.71875,5472000.0 1981-09-28,1.75,1.75,1.6588540077209473,1.6979169845581055,9297600.0 1981-09-29,1.75,1.7682290077209473,1.7291669845581055,1.7682290077209473,4828800.0 1981-09-30,1.7291669845581055,1.7395830154418945,1.7291669845581055,1.7395830154418945,5006400.0 1981-10-01,1.6979169845581055,1.7291669845581055,1.6796879768371582,1.7291669845581055,5788800.0 1981-10-02,1.71875,1.7291669845581055,1.6979169845581055,1.6979169845581055,5001600.0 1981-10-05,1.6901040077209473,1.75,1.6901040077209473,1.71875,8136000.0 1981-10-06,1.6796879768371582,1.6979169845581055,1.6692709922790527,1.6901040077209473,4060800.0 1981-10-07,1.6979169845581055,1.7083330154418945,1.6484379768371582,1.6796879768371582,7387200.0 1981-10-08,1.7395830154418945,1.7578129768371582,1.6901040077209473,1.6979169845581055,4838400.0 1981-10-09,1.7395830154418945,1.75,1.7291669845581055,1.7395830154418945,3235200.0 1981-10-12,1.7682290077209473,1.7890629768371582,1.7395830154418945,1.7395830154418945,5817600.0 1981-10-13,1.7890629768371582,1.8385419845581055,1.7682290077209473,1.7682290077209473,2304000.0 1981-10-14,1.7291669845581055,1.7786459922790527,1.71875,1.7786459922790527,7536000.0 1981-10-15,1.7291669845581055,1.7395830154418945,1.7083330154418945,1.7291669845581055,3936000.0 1981-10-16,1.7291669845581055,1.7395830154418945,1.7083330154418945,1.7291669845581055,3667200.0 1981-10-19,1.71875,1.71875,1.6979169845581055,1.71875,4262400.0 1981-10-20,1.71875,1.7395830154418945,1.7083330154418945,1.71875,3307200.0 1981-10-21,1.71875,1.7786459922790527,1.71875,1.71875,4281600.0 1981-10-22,1.7083330154418945,1.7291669845581055,1.6979169845581055,1.71875,1334400.0 1981-10-23,1.6692709922790527,1.7083330154418945,1.6692709922790527,1.7083330154418945,2841600.0 1981-10-26,1.6901040077209473,1.6979169845581055,1.6588540077209473,1.6692709922790527,3643200.0 1981-10-27,1.6979169845581055,1.7083330154418945,1.6979169845581055,1.6979169845581055,4656000.0 1981-10-28,1.6979169845581055,1.71875,1.6979169845581055,1.6979169845581055,3585600.0 1981-10-29,1.6692709922790527,1.71875,1.6692709922790527,1.6979169845581055,1435200.0 1981-10-30,1.7083330154418945,1.7083330154418945,1.6692709922790527,1.6692709922790527,3297600.0 1981-11-02,1.7395830154418945,1.75,1.7291669845581055,1.7291669845581055,3499200.0 1981-11-03,1.7578129768371582,1.7578129768371582,1.7395830154418945,1.7395830154418945,1420800.0 1981-11-04,1.7291669845581055,1.7578129768371582,1.71875,1.7578129768371582,3710400.0 1981-11-05,1.7083330154418945,1.7291669845581055,1.7083330154418945,1.7291669845581055,2884800.0 1981-11-06,1.6979169845581055,1.71875,1.6901040077209473,1.7083330154418945,2668800.0 1981-11-09,1.7395830154418945,1.7395830154418945,1.6979169845581055,1.6979169845581055,2572800.0 1981-11-10,1.7083330154418945,1.75,1.7083330154418945,1.7395830154418945,984000.0 1981-11-11,1.6901040077209473,1.6979169845581055,1.6692709922790527,1.6979169845581055,4382400.0 1981-11-12,1.6901040077209473,1.7083330154418945,1.6901040077209473,1.6901040077209473,2280000.0 1981-11-13,1.6484379768371582,1.6901040077209473,1.6484379768371582,1.6901040077209473,1852800.0 1981-11-16,1.609375,1.6380209922790527,1.609375,1.6380209922790527,2558400.0 1981-11-17,1.609375,1.6197919845581055,1.609375,1.609375,1939200.0 1981-11-18,1.5677080154418945,1.609375,1.5677080154418945,1.609375,2822400.0 1981-11-19,1.5677080154418945,1.5885419845581055,1.5677080154418945,1.5677080154418945,2640000.0 1981-11-20,1.578125,1.5885419845581055,1.5598959922790527,1.5677080154418945,2980800.0 1981-11-23,1.578125,1.578125,1.5677080154418945,1.578125,2467200.0 1981-11-24,1.5885419845581055,1.609375,1.578125,1.578125,2947200.0 1981-11-25,1.5885419845581055,1.609375,1.5885419845581055,1.5885419845581055,2059200.0 1981-11-27,1.5989580154418945,1.609375,1.5885419845581055,1.5885419845581055,1137600.0 1981-11-30,1.5989580154418945,1.609375,1.578125,1.5989580154418945,1891200.0 1981-12-01,1.6276040077209473,1.6276040077209473,1.5989580154418945,1.5989580154418945,2606400.0 1981-12-02,1.6484379768371582,1.6692709922790527,1.6276040077209473,1.6276040077209473,4257600.0 1981-12-03,1.6692709922790527,1.6692709922790527,1.6484379768371582,1.6484379768371582,5265600.0 1981-12-04,1.7083330154418945,1.7291669845581055,1.6796879768371582,1.6796879768371582,5966400.0 1981-12-07,1.6796879768371582,1.7291669845581055,1.6796879768371582,1.7083330154418945,5217600.0 1981-12-08,1.6692709922790527,1.6692709922790527,1.6588540077209473,1.6692709922790527,3230400.0 1981-12-09,1.6692709922790527,1.6796879768371582,1.6588540077209473,1.6692709922790527,1324800.0 1981-12-10,1.6692709922790527,1.6796879768371582,1.6588540077209473,1.6692709922790527,2107200.0 1981-12-11,1.6276040077209473,1.6796879768371582,1.6276040077209473,1.6692709922790527,2524800.0 1981-12-14,1.609375,1.6197919845581055,1.609375,1.6197919845581055,2323200.0 1981-12-15,1.6276040077209473,1.6276040077209473,1.609375,1.609375,1766400.0 1981-12-16,1.6276040077209473,1.6276040077209473,1.6197919845581055,1.6276040077209473,2539200.0 1981-12-17,1.6276040077209473,1.6484379768371582,1.6197919845581055,1.6276040077209473,2073600.0 1981-12-18,1.6484379768371582,1.6588540077209473,1.6276040077209473,1.6276040077209473,7171200.0 1981-12-21,1.6796879768371582,1.6901040077209473,1.6588540077209473,1.6588540077209473,1934400.0 1981-12-22,1.6979169845581055,1.6979169845581055,1.6901040077209473,1.6901040077209473,2817600.0 1981-12-23,1.6979169845581055,1.7083330154418945,1.6901040077209473,1.6979169845581055,984000.0 1981-12-24,1.6979169845581055,1.6979169845581055,1.6901040077209473,1.6979169845581055,806400.0 1981-12-28,1.6901040077209473,1.6979169845581055,1.6901040077209473,1.6979169845581055,2232000.0 1981-12-29,1.6796879768371582,1.6901040077209473,1.6796879768371582,1.6901040077209473,3086400.0 1981-12-30,1.6979169845581055,1.6979169845581055,1.6796879768371582,1.6796879768371582,6763200.0 1981-12-31,1.6770830154418945,1.7057290077209473,1.6770830154418945,1.691406011581421,724800.0 1982-01-04,1.6901040077209473,1.6901040077209473,1.6744790077209473,1.6822919845581055,1315200.0 1982-01-05,1.6302080154418945,1.6848959922790527,1.6302080154418945,1.6588540077209473,3811200.0 1982-01-06,1.5885419845581055,1.6302080154418945,1.5807290077209473,1.6067709922790527,4272000.0 1982-01-07,1.578125,1.5963540077209473,1.5625,1.5807290077209473,3379200.0 1982-01-08,1.5911459922790527,1.609375,1.5807290077209473,1.5963540077209473,1780800.0 1982-01-11,1.5755209922790527,1.59375,1.5520830154418945,1.5729169845581055,3638400.0 1982-01-12,1.5208330154418945,1.5572919845581055,1.5208330154418945,1.5390629768371582,6432000.0 1982-01-13,1.4739580154418945,1.5130209922790527,1.46875,1.4921879768371582,5078400.0 1982-01-14,1.5,1.5104169845581055,1.4739580154418945,1.4921879768371582,1411200.0 1982-01-15,1.5520830154418945,1.5598959922790527,1.5,1.53125,3897600.0 1982-01-18,1.5625,1.5703129768371582,1.5338540077209473,1.5520830154418945,2400000.0 1982-01-19,1.5625,1.5729169845581055,1.5572919845581055,1.5651040077209473,3638400.0 1982-01-20,1.5625,1.5677080154418945,1.5546879768371582,1.5625,2472000.0 1982-01-21,1.5859379768371582,1.5911459922790527,1.5651040077209473,1.578125,2875200.0 1982-01-22,1.5729169845581055,1.5963540077209473,1.5703129768371582,1.5833330154418945,4516800.0 1982-01-25,1.5859379768371582,1.5859379768371582,1.5546879768371582,1.5703129768371582,2644800.0 1982-01-26,1.6171879768371582,1.6171879768371582,1.5911459922790527,1.6041669845581055,8721600.0 1982-01-27,1.6432290077209473,1.65625,1.6171879768371582,1.6380209922790527,8860800.0 1982-01-28,1.6979169845581055,1.7057290077209473,1.6510419845581055,1.6796879768371582,8558400.0 1982-01-29,1.6927080154418945,1.703125,1.6770830154418945,1.6901040077209473,4694400.0 1982-02-01,1.640625,1.671875,1.640625,1.65625,3331200.0 1982-02-02,1.65625,1.6666669845581055,1.640625,1.6536459922790527,4291200.0 1982-02-03,1.6692709922790527,1.6875,1.6536459922790527,1.671875,3446400.0 1982-02-04,1.6614580154418945,1.6770830154418945,1.6354169845581055,1.65625,5313600.0 1982-02-05,1.6901040077209473,1.703125,1.6692709922790527,1.6875,6547200.0 1982-02-08,1.6692709922790527,1.6875,1.6614580154418945,1.6744790077209473,5400000.0 1982-02-09,1.6510419845581055,1.6614580154418945,1.640625,1.6510419845581055,2942400.0 1982-02-10,1.6666669845581055,1.6770830154418945,1.6510419845581055,1.6640629768371582,2985600.0 1982-02-11,1.6666669845581055,1.6744790077209473,1.65625,1.6666669845581055,2913600.0 1982-02-12,1.6614580154418945,1.6770830154418945,1.6614580154418945,1.6692709922790527,1910400.0 1982-02-16,1.6588540077209473,1.6614580154418945,1.6328129768371582,1.6484379768371582,3480000.0 1982-02-17,1.6510419845581055,1.671875,1.6458330154418945,1.6588540077209473,4056000.0 1982-02-18,1.6666669845581055,1.6770830154418945,1.65625,1.6666669845581055,5068800.0 1982-02-19,1.6510419845581055,1.6692709922790527,1.6354169845581055,1.6536459922790527,2184000.0 1982-02-22,1.6145830154418945,1.6770830154418945,1.6145830154418945,1.6458330154418945,3326400.0 1982-02-23,1.6328129768371582,1.640625,1.609375,1.625,2908800.0 1982-02-24,1.6848959922790527,1.6927080154418945,1.6354169845581055,1.6640629768371582,6230400.0 1982-02-25,1.7109379768371582,1.7395830154418945,1.6692709922790527,1.7057290077209473,6820800.0 1982-02-26,1.7161459922790527,1.7265629768371582,1.7057290077209473,1.7161459922790527,2846400.0 1982-03-01,1.765625,1.78125,1.7109379768371582,1.7473959922790527,5827200.0 1982-03-02,1.7552080154418945,1.7864580154418945,1.7526040077209473,1.7708330154418945,5376000.0 1982-03-03,1.7213540077209473,1.7447919845581055,1.6979169845581055,1.7213540077209473,5750400.0 1982-03-04,1.6770830154418945,1.7265629768371582,1.6640629768371582,1.6953129768371582,5342400.0 1982-03-05,1.6666669845581055,1.6796879768371582,1.6536459922790527,1.6666669845581055,3955200.0 1982-03-08,1.59375,1.6796879768371582,1.59375,1.6380209922790527,3451200.0 1982-03-09,1.6458330154418945,1.6614580154418945,1.5677080154418945,1.6145830154418945,6662400.0 1982-03-10,1.6302080154418945,1.6510419845581055,1.6223959922790527,1.6380209922790527,3571200.0 1982-03-11,1.5963540077209473,1.6328129768371582,1.5963540077209473,1.6145830154418945,1929600.0 1982-03-12,1.5572919845581055,1.59375,1.5208330154418945,1.5572919845581055,7531200.0 1982-03-15,1.5989580154418945,1.6041669845581055,1.5572919845581055,1.5807290077209473,2280000.0 1982-03-16,1.609375,1.6197919845581055,1.5963540077209473,1.609375,5313600.0 1982-03-17,1.6015629768371582,1.6119790077209473,1.578125,1.5963540077209473,8616000.0 1982-03-18,1.6380209922790527,1.6380209922790527,1.6015629768371582,1.6197919845581055,2145600.0 1982-03-19,1.6614580154418945,1.6692709922790527,1.6328129768371582,1.640625,5155200.0 1982-03-22,1.7239580154418945,1.7239580154418945,1.671875,1.6979169845581055,6648000.0 1982-03-23,1.7005209922790527,1.7291669845581055,1.6875,1.7083330154418945,6969600.0 1982-03-24,1.6666669845581055,1.6927080154418945,1.6614580154418945,1.6770830154418945,8001600.0 1982-03-25,1.640625,1.6666669845581055,1.6354169845581055,1.6510419845581055,3840000.0 1982-03-26,1.6328129768371582,1.6354169845581055,1.625,1.6302080154418945,1694400.0 1982-03-29,1.6640629768371582,1.6640629768371582,1.6328129768371582,1.6484379768371582,2750400.0 1982-03-30,1.6510419845581055,1.65625,1.6458330154418945,1.6510419845581055,3609600.0 1982-03-31,1.640625,1.6510419845581055,1.6380209922790527,1.6458330154418945,2716800.0 1982-04-01,1.6536459922790527,1.6536459922790527,1.6380209922790527,1.6458330154418945,3264000.0 1982-04-02,1.6666669845581055,1.671875,1.65625,1.6640629768371582,5616000.0 1982-04-05,1.671875,1.671875,1.6484379768371582,1.6614580154418945,4243200.0 1982-04-06,1.7109379768371582,1.7265629768371582,1.671875,1.7005209922790527,5395200.0 1982-04-07,1.71875,1.7239580154418945,1.6953129768371582,1.7109379768371582,5990400.0 1982-04-08,1.7578129768371582,1.765625,1.7265629768371582,1.7473959922790527,4972800.0 1982-04-12,1.75,1.7578129768371582,1.7447919845581055,1.7526040077209473,1560000.0 1982-04-13,1.7604169845581055,1.7708330154418945,1.7291669845581055,1.75,5064000.0 1982-04-14,1.7473959922790527,1.7578129768371582,1.7421879768371582,1.75,2889600.0 1982-04-15,1.8098959922790527,1.8098959922790527,1.7447919845581055,1.7786459922790527,7948800.0 1982-04-16,1.8177080154418945,1.828125,1.7864580154418945,1.8072919845581055,7488000.0 1982-04-19,1.8515629768371582,1.8645830154418945,1.8072919845581055,1.8359379768371582,7353600.0 1982-04-20,1.8411459922790527,1.8619790077209473,1.8359379768371582,1.8489580154418945,6537600.0 1982-04-21,1.84375,1.8515629768371582,1.8385419845581055,1.8463540077209473,3350400.0 1982-04-22,1.875,1.875,1.84375,1.859375,5596800.0 1982-04-23,1.9270830154418945,1.9270830154418945,1.8697919845581055,1.8984379768371582,15561600.0 1982-04-26,1.9401040077209473,1.953125,1.90625,1.9296879768371582,3408000.0 1982-04-27,1.8880209922790527,1.9375,1.8854169845581055,1.9114580154418945,11328000.0 1982-04-28,1.8854169845581055,1.890625,1.8645830154418945,1.8776040077209473,6864000.0 1982-04-29,1.875,1.8854169845581055,1.8723959922790527,1.8802080154418945,7070400.0 1982-04-30,1.890625,1.8958330154418945,1.8697919845581055,1.8828129768371582,6192000.0 1982-05-03,1.8958330154418945,1.9010419845581055,1.8854169845581055,1.8932290077209473,2884800.0 1982-05-04,1.8958330154418945,1.90625,1.8958330154418945,1.9010419845581055,2640000.0 1982-05-05,1.8645830154418945,1.8958330154418945,1.859375,1.8776040077209473,6374400.0 1982-05-06,1.8359379768371582,1.8802080154418945,1.8333330154418945,1.8567709922790527,7315200.0 1982-05-07,1.828125,1.8359379768371582,1.8203129768371582,1.828125,3062400.0 1982-05-10,1.8385419845581055,1.8385419845581055,1.828125,1.8333330154418945,11097600.0 1982-05-11,1.859375,1.8645830154418945,1.8359379768371582,1.8515629768371582,1862400.0 1982-05-12,1.8619790077209473,1.8671879768371582,1.8489580154418945,1.859375,2112000.0 1982-05-13,1.8515629768371582,1.8619790077209473,1.8489580154418945,1.8567709922790527,1593600.0 1982-05-14,1.9010419845581055,1.9140629768371582,1.8463540077209473,1.8802080154418945,4790400.0 1982-05-17,1.8671879768371582,1.8958330154418945,1.8671879768371582,1.8828129768371582,1804800.0 1982-05-18,1.828125,1.8697919845581055,1.8229169845581055,1.8463540077209473,4656000.0 1982-05-19,1.7604169845581055,1.8333330154418945,1.7604169845581055,1.796875,6585600.0 1982-05-20,1.765625,1.7708330154418945,1.75,1.7604169845581055,5880000.0 1982-05-21,1.7890629768371582,1.7890629768371582,1.7760419845581055,1.7838540077209473,4128000.0 1982-05-24,1.8072919845581055,1.8125,1.7890629768371582,1.8020830154418945,3000000.0 1982-05-25,1.7916669845581055,1.8359379768371582,1.7916669845581055,1.8151040077209473,4651200.0 1982-05-26,1.7604169845581055,1.78125,1.75,1.765625,10185600.0 1982-05-27,1.75,1.7578129768371582,1.7369790077209473,1.7473959922790527,4564800.0 1982-05-28,1.7369790077209473,1.7630209922790527,1.7291669845581055,1.7473959922790527,2380800.0 1982-06-01,1.734375,1.7447919845581055,1.7239580154418945,1.734375,2102400.0 1982-06-02,1.765625,1.765625,1.734375,1.75,3979200.0 1982-06-03,1.7552080154418945,1.7734379768371582,1.7395830154418945,1.7578129768371582,1987200.0 1982-06-04,1.6614580154418945,1.7057290077209473,1.6588540077209473,1.6822919845581055,8534400.0 1982-06-07,1.6614580154418945,1.6822919845581055,1.6510419845581055,1.6666669845581055,3960000.0 1982-06-08,1.6302080154418945,1.671875,1.625,1.6484379768371582,3902400.0 1982-06-09,1.6145830154418945,1.6302080154418945,1.6015629768371582,1.6171879768371582,8606400.0 1982-06-10,1.6588540077209473,1.6588540077209473,1.6197919845581055,1.640625,5150400.0 1982-06-11,1.7135419845581055,1.7135419845581055,1.6822919845581055,1.6979169845581055,10795200.0 1982-06-14,1.6953129768371582,1.7083330154418945,1.6927080154418945,1.7005209922790527,8323200.0 1982-06-15,1.703125,1.7083330154418945,1.6875,1.6979169845581055,6000000.0 1982-06-16,1.7161459922790527,1.734375,1.7161459922790527,1.7265629768371582,5822400.0 1982-06-17,1.703125,1.7135419845581055,1.7005209922790527,1.7083330154418945,4123200.0 1982-06-18,1.6927080154418945,1.7005209922790527,1.6901040077209473,1.6953129768371582,3705600.0 1982-06-21,1.7213540077209473,1.734375,1.6953129768371582,1.7161459922790527,3624000.0 1982-06-22,1.7604169845581055,1.7604169845581055,1.7135419845581055,1.7265629768371582,6504000.0 1982-06-23,1.8255209922790527,1.828125,1.75,1.7890629768371582,9144000.0 1982-06-24,1.78125,1.8255209922790527,1.78125,1.8046879768371582,12057600.0 1982-06-25,1.7760419845581055,1.7916669845581055,1.765625,1.7786459922790527,518400.0 1982-06-28,1.7994790077209473,1.8098959922790527,1.78125,1.796875,1948800.0 1982-06-29,1.8229169845581055,1.8229169845581055,1.8046879768371582,1.8151040077209473,5251200.0 1982-06-30,1.8046879768371582,1.8385419845581055,1.8046879768371582,1.8229169845581055,6787200.0 1982-07-01,1.7916669845581055,1.8177080154418945,1.7838540077209473,1.8020830154418945,3940800.0 1982-07-02,1.7682290077209473,1.7838540077209473,1.7552080154418945,1.7708330154418945,4056000.0 1982-07-06,1.78125,1.78125,1.7578129768371582,1.7708330154418945,3878400.0 1982-07-07,1.796875,1.8046879768371582,1.7864580154418945,1.796875,2884800.0 1982-07-08,1.8020830154418945,1.8020830154418945,1.7630209922790527,1.7838540077209473,6254400.0 1982-07-09,1.8489580154418945,1.859375,1.7916669845581055,1.8255209922790527,9009600.0 1982-07-12,1.8828129768371582,1.8828129768371582,1.84375,1.8645830154418945,4372800.0 1982-07-13,1.8645830154418945,1.8854169845581055,1.8541669845581055,1.8697919845581055,6561600.0 1982-07-14,1.8828129768371582,1.8828129768371582,1.84375,1.8515629768371582,4372800.0 1982-07-15,1.9088540077209473,1.9166669845581055,1.8854169845581055,1.9010419845581055,7694400.0 1982-07-16,1.9270830154418945,1.9375,1.9010419845581055,1.9192709922790527,7953600.0 1982-07-19,1.9270830154418945,1.9479169845581055,1.9244790077209473,1.9375,8544000.0 1982-07-20,1.9375,1.9375,1.9140629768371582,1.9270830154418945,8313600.0 1982-07-21,1.9348959922790527,1.96875,1.9322919845581055,1.9375,10579200.0 1982-07-22,1.9505209922790527,1.96875,1.9270830154418945,1.9479169845581055,8548800.0 1982-07-23,1.9583330154418945,1.9739580154418945,1.9427080154418945,1.9583330154418945,4363200.0 1982-07-26,1.9375,1.9609379768371582,1.9375,1.9505209922790527,4315200.0 1982-07-27,1.8854169845581055,1.9322919845581055,1.8854169845581055,1.9088540077209473,3379200.0 1982-07-28,1.8567709922790527,1.875,1.8541669845581055,1.8645830154418945,5630400.0 1982-07-29,1.8854169845581055,1.8854169845581055,1.8489580154418945,1.8671879768371582,4819200.0 1982-07-30,1.8463540077209473,1.890625,1.8463540077209473,1.8697919845581055,2798400.0 1982-08-02,1.8671879768371582,1.8697919845581055,1.8515629768371582,1.8619790077209473,1963200.0 1982-08-03,1.8046879768371582,1.8697919845581055,1.8020830154418945,1.8359379768371582,2462400.0 1982-08-04,1.7473959922790527,1.8020830154418945,1.7473959922790527,1.7760419845581055,4238400.0 1982-08-05,1.7239580154418945,1.7395830154418945,1.71875,1.7291669845581055,5376000.0 1982-08-06,1.6979169845581055,1.7578129768371582,1.6979169845581055,1.7291669845581055,6067200.0 1982-08-09,1.7291669845581055,1.7395830154418945,1.6796879768371582,1.7109379768371582,3148800.0 1982-08-10,1.71875,1.7421879768371582,1.71875,1.7317709922790527,2952000.0 1982-08-11,1.6875,1.7161459922790527,1.6875,1.703125,5971200.0 1982-08-12,1.6848959922790527,1.7057290077209473,1.6822919845581055,1.6953129768371582,2707200.0 1982-08-13,1.7109379768371582,1.7161459922790527,1.6822919845581055,1.7005209922790527,2073600.0 1982-08-16,1.7109379768371582,1.7552080154418945,1.7083330154418945,1.7317709922790527,5313600.0 1982-08-17,1.7864580154418945,1.7916669845581055,1.6875,1.7395830154418945,7540800.0 1982-08-18,1.7369790077209473,1.8177080154418945,1.734375,1.7760419845581055,10516800.0 1982-08-19,1.7005209922790527,1.7473959922790527,1.6875,1.71875,5980800.0 1982-08-20,1.7994790077209473,1.8125,1.6979169845581055,1.7552080154418945,9072000.0 1982-08-23,1.875,1.8828129768371582,1.7786459922790527,1.8307290077209473,14870400.0 1982-08-24,1.8567709922790527,1.8723959922790527,1.8255209922790527,1.8489580154418945,13910400.0 1982-08-25,1.8541669845581055,1.8802080154418945,1.8177080154418945,1.8489580154418945,10185600.0 1982-08-26,1.8697919845581055,1.9166669845581055,1.8411459922790527,1.8802080154418945,11160000.0 1982-08-27,1.8541669845581055,1.875,1.8385419845581055,1.8567709922790527,3878400.0 1982-08-30,1.8697919845581055,1.8697919845581055,1.8385419845581055,1.8541669845581055,3993600.0 1982-08-31,1.9010419845581055,1.921875,1.8645830154418945,1.8932290077209473,4598400.0 1982-09-01,1.9270830154418945,1.9505209922790527,1.9114580154418945,1.9322919845581055,8073600.0 1982-09-02,2.0182290077209473,2.03125,1.921875,1.9765629768371582,9830400.0 1982-09-03,2.0729169845581055,2.1041669845581055,2.0494790077209473,2.078125,14577600.0 1982-09-07,2.0520830154418945,2.0807290077209473,2.03125,2.0572919845581055,6652800.0 1982-09-08,2.0651040077209473,2.109375,2.0520830154418945,2.0807290077209473,5289600.0 1982-09-09,2.0520830154418945,2.0833330154418945,2.0442709922790527,2.0651040077209473,2760000.0 1982-09-10,2.0520830154418945,2.0520830154418945,2.0286459922790527,2.0416669845581055,4147200.0 1982-09-13,2.1041669845581055,2.1041669845581055,2.0364580154418945,2.070312976837158,7219200.0 1982-09-14,2.1041669845581055,2.1354169845581055,2.0989580154418945,2.117187976837158,6052800.0 1982-09-15,2.0989580154418945,2.1145830154418945,2.078125,2.0963540077209473,4132800.0 1982-09-16,2.109375,2.1354169845581055,2.0963540077209473,2.117187976837158,8020800.0 1982-09-17,2.0572919845581055,2.1145830154418945,2.0572919845581055,2.085937976837158,8961600.0 1982-09-20,2.0572919845581055,2.0572919845581055,2.03125,2.0442709922790527,5582400.0 1982-09-21,2.1067709922790527,2.109375,2.03125,2.070312976837158,6393600.0 1982-09-22,2.0416669845581055,2.140625,2.0416669845581055,2.0911459922790527,9580800.0 1982-09-23,2.0442709922790527,2.0494790077209473,2.0130209922790527,2.03125,8184000.0 1982-09-24,2.0260419845581055,2.03125,2.0104169845581055,2.0208330154418945,3460800.0 1982-09-27,2.046875,2.046875,2.0182290077209473,2.0338540077209473,1852800.0 1982-09-28,1.96875,2.0442709922790527,1.96875,2.007812976837158,4848000.0 1982-09-29,1.9453129768371582,1.9609379768371582,1.9375,1.9505209922790527,5361600.0 1982-09-30,1.9375,1.9583330154418945,1.9322919845581055,1.9453129768371582,5572800.0 1982-10-01,1.9479169845581055,1.9557290077209473,1.9166669845581055,1.9375,7512000.0 1982-10-04,1.9270830154418945,1.9348959922790527,1.921875,1.9296879768371582,2361600.0 1982-10-05,1.9375,1.96875,1.9348959922790527,1.953125,6177600.0 1982-10-06,2.0885419845581055,2.09375,1.9401040077209473,2.015625,7108800.0 1982-10-07,2.0833330154418945,2.1119790077209473,2.0572919845581055,2.085937976837158,12312000.0 1982-10-08,2.1197919845581055,2.1197919845581055,2.070312976837158,2.0963540077209473,9681600.0 1982-10-11,2.242187976837158,2.2916669845581055,2.117187976837158,2.2057290077209473,14496000.0 1982-10-12,2.25,2.3229169845581055,2.2083330154418945,2.2786459922790527,18940800.0 1982-10-13,2.2630209922790527,2.3072919845581055,2.2369790077209473,2.2708330154418945,11227200.0 1982-10-14,2.2005209922790527,2.2526040077209473,2.179687976837158,2.2161459922790527,6907200.0 1982-10-15,2.2057290077209473,2.2161459922790527,2.1770830154418945,2.1979169845581055,3480000.0 1982-10-18,2.2916669845581055,2.2916669845581055,2.2005209922790527,2.2630209922790527,8342400.0 1982-10-19,2.28125,2.328125,2.2526040077209473,2.2916669845581055,7084800.0 1982-10-20,2.3802080154418945,2.3880209922790527,2.265625,2.28125,6854400.0 1982-10-21,2.4114580154418945,2.4270830154418945,2.3645830154418945,2.3958330154418945,6259200.0 1982-10-22,2.460937976837158,2.4947919845581055,2.3854169845581055,2.4401040077209473,6700800.0 1982-10-25,2.359375,2.421875,2.359375,2.390625,3907200.0 1982-10-26,2.5208330154418945,2.5208330154418945,2.367187976837158,2.445312976837158,6787200.0 1982-10-27,2.4479169845581055,2.5104169845581055,2.4479169845581055,2.4791669845581055,5236800.0 1982-10-28,2.4114580154418945,2.4739580154418945,2.367187976837158,2.421875,6873600.0 1982-10-29,2.4114580154418945,2.4270830154418945,2.375,2.4010419845581055,4272000.0 1982-11-01,2.4739580154418945,2.4791669845581055,2.40625,2.4427080154418945,4387200.0 1982-11-02,2.5338540077209473,2.570312976837158,2.5,2.5364580154418945,7651200.0 1982-11-03,2.609375,2.609375,2.539062976837158,2.5755209922790527,6168000.0 1982-11-04,2.5755209922790527,2.6197919845581055,2.5651040077209473,2.59375,5908800.0 1982-11-05,2.578125,2.5885419845581055,2.554687976837158,2.5729169845581055,6307200.0 1982-11-08,2.5833330154418945,2.5885419845581055,2.5364580154418945,2.5625,6312000.0 1982-11-09,2.664062976837158,2.6744790077209473,2.5807290077209473,2.6276040077209473,7180800.0 1982-11-10,2.6822919845581055,2.7291669845581055,2.6510419845581055,2.6901040077209473,6475200.0 1982-11-11,2.71875,2.7213540077209473,2.6354169845581055,2.679687976837158,5481600.0 1982-11-12,2.7604169845581055,2.78125,2.7317709922790527,2.757812976837158,6657600.0 1982-11-15,2.65625,2.757812976837158,2.65625,2.7083330154418945,11097600.0 1982-11-16,2.6041669845581055,2.6510419845581055,2.578125,2.6145830154418945,9475200.0 1982-11-17,2.6848959922790527,2.6848959922790527,2.6276040077209473,2.65625,6729600.0 1982-11-18,2.7942709922790527,2.8125,2.6822919845581055,2.7473959922790527,11208000.0 1982-11-19,2.7708330154418945,2.828125,2.7708330154418945,2.7994790077209473,8092800.0 1982-11-22,2.734375,2.7708330154418945,2.7317709922790527,2.7526040077209473,8769600.0 1982-11-23,2.6770830154418945,2.75,2.6770830154418945,2.7135419845581055,5673600.0 1982-11-24,2.640625,2.695312976837158,2.6302080154418945,2.664062976837158,8150400.0 1982-11-26,2.6354169845581055,2.65625,2.625,2.640625,2414400.0 1982-11-29,2.6380209922790527,2.640625,2.6145830154418945,2.6276040077209473,6100800.0 1982-11-30,2.820312976837158,2.820312976837158,2.6302080154418945,2.726562976837158,7516800.0 1982-12-01,2.8567709922790527,2.8854169845581055,2.7760419845581055,2.8307290077209473,5476800.0 1982-12-02,2.890625,2.9375,2.84375,2.890625,6686400.0 1982-12-03,2.9166669845581055,2.9348959922790527,2.890625,2.914062976837158,6614400.0 1982-12-06,3.0729169845581055,3.1041669845581055,2.867187976837158,2.9869790077209473,11054400.0 1982-12-07,3.1536459922790527,3.1770830154418945,3.0989580154418945,3.1380209922790527,10387200.0 1982-12-08,3.0416669845581055,3.1458330154418945,3.0260419845581055,3.085937976837158,20774400.0 1982-12-09,2.921875,3.0,2.921875,2.960937976837158,8683200.0 1982-12-10,2.8229169845581055,2.929687976837158,2.8125,2.8723959922790527,6268800.0 1982-12-13,2.8723959922790527,2.8802080154418945,2.8333330154418945,2.8567709922790527,3019200.0 1982-12-14,2.7395830154418945,2.9583330154418945,2.7239580154418945,2.8411459922790527,11928000.0 1982-12-15,2.6875,2.7395830154418945,2.6692709922790527,2.7057290077209473,7694400.0 1982-12-16,2.7604169845581055,2.7760419845581055,2.6927080154418945,2.734375,6201600.0 1982-12-17,2.8567709922790527,2.875,2.7708330154418945,2.8229169845581055,5592000.0 1982-12-20,2.7317709922790527,2.851562976837158,2.7291669845581055,2.789062976837158,5486400.0 1982-12-21,2.7864580154418945,2.8072919845581055,2.6875,2.7473959922790527,8193600.0 1982-12-22,2.8697919845581055,2.8932290077209473,2.8333330154418945,2.8645830154418945,8884800.0 1982-12-23,2.898437976837158,2.9270830154418945,2.8723959922790527,2.9010419845581055,3604800.0 1982-12-27,2.9114580154418945,2.9375,2.8697919845581055,2.9036459922790527,3326400.0 1982-12-28,2.8776040077209473,2.9427080154418945,2.875,2.9088540077209473,8001600.0 1982-12-29,2.835937976837158,2.890625,2.8229169845581055,2.8567709922790527,7190400.0 1982-12-30,2.78125,2.8541669845581055,2.7760419845581055,2.8151040077209473,4372800.0 1982-12-31,2.804687976837158,2.8072919845581055,2.78125,2.7942709922790527,2544000.0 1983-01-03,2.7239580154418945,2.8385419845581055,2.7135419845581055,2.7760419845581055,9283200.0 1983-01-04,2.7604169845581055,2.7604169845581055,2.6979169845581055,2.7291669845581055,11107200.0 1983-01-05,2.6822919845581055,2.773437976837158,2.640625,2.7083330154418945,13891200.0 1983-01-06,2.7760419845581055,2.7916669845581055,2.6822919845581055,2.7369790077209473,8145600.0 1983-01-07,2.8333330154418945,2.8541669845581055,2.7708330154418945,2.8125,11472000.0 1983-01-10,2.8177080154418945,2.8541669845581055,2.703125,2.7786459922790527,14140800.0 1983-01-11,2.7708330154418945,2.796875,2.7395830154418945,2.7682290077209473,10425600.0 1983-01-12,2.820312976837158,2.9010419845581055,2.7708330154418945,2.835937976837158,10008000.0 1983-01-13,2.8645830154418945,2.8645830154418945,2.8125,2.8385419845581055,5203200.0 1983-01-14,3.0833330154418945,3.0885419845581055,3.0208330154418945,3.054687976837158,16267200.0 1983-01-17,3.148437976837158,3.25,3.1197919845581055,3.1848959922790527,15249600.0 1983-01-18,3.2291669845581055,3.2395830154418945,3.1458330154418945,3.1927080154418945,14947200.0 1983-01-19,3.1822919845581055,3.257812976837158,3.1197919845581055,3.1901040077209473,12614400.0 1983-01-20,3.1927080154418945,3.2291669845581055,3.1614580154418945,3.195312976837158,8548800.0 1983-01-21,3.2135419845581055,3.2135419845581055,3.15625,3.1848959922790527,7089600.0 1983-01-24,3.1822919845581055,3.1822919845581055,3.1380209922790527,3.1614580154418945,6892800.0 1983-01-25,3.34375,3.34375,3.2135419845581055,3.2786459922790527,11332800.0 1983-01-26,3.328125,3.367187976837158,3.3072919845581055,3.3385419845581055,9724800.0 1983-01-27,3.3541669845581055,3.359375,3.3020830154418945,3.3307290077209473,10857600.0 1983-01-28,3.4348959922790527,3.4479169845581055,3.4010419845581055,3.4244790077209473,15115200.0 1983-01-31,3.6666669845581055,3.6666669845581055,3.4166669845581055,3.5416669845581055,8841600.0 1983-02-01,3.5208330154418945,3.6354169845581055,3.5052080154418945,3.570312976837158,10819200.0 1983-02-02,3.46875,3.507812976837158,3.429687976837158,3.46875,12048000.0 1983-02-03,3.5026040077209473,3.5104169845581055,3.4583330154418945,3.484375,7752000.0 1983-02-04,3.6458330154418945,3.6536459922790527,3.492187976837158,3.5729169845581055,8649600.0 1983-02-07,3.5677080154418945,3.65625,3.554687976837158,3.6067709922790527,6897600.0 1983-02-08,3.4791669845581055,3.6041669845581055,3.4635419845581055,3.5338540077209473,7569600.0 1983-02-09,3.375,3.5,3.375,3.4375,6585600.0 1983-02-10,3.414062976837158,3.4479169845581055,3.3411459922790527,3.3958330154418945,15379200.0 1983-02-11,3.4583330154418945,3.46875,3.4270830154418945,3.4479169845581055,13670400.0 1983-02-14,3.5911459922790527,3.6145830154418945,3.4401040077209473,3.5286459922790527,8592000.0 1983-02-15,3.5416669845581055,3.6197919845581055,3.53125,3.5755209922790527,5740800.0 1983-02-16,3.507812976837158,3.5911459922790527,3.507812976837158,3.5494790077209473,6172800.0 1983-02-17,3.5625,3.570312976837158,3.4791669845581055,3.5260419845581055,9028800.0 1983-02-18,3.5755209922790527,3.6067709922790527,3.5260419845581055,3.5677080154418945,4104000.0 1983-02-22,3.3541669845581055,3.5364580154418945,3.3541669845581055,3.445312976837158,8284800.0 1983-02-23,3.3229169845581055,3.3229169845581055,3.2604169845581055,3.2916669845581055,19012800.0 1983-02-24,3.4479169845581055,3.5,3.359375,3.429687976837158,12888000.0 1983-02-25,3.359375,3.4791669845581055,3.3463540077209473,3.414062976837158,5620800.0 1983-02-28,3.2604169845581055,3.3541669845581055,3.2447919845581055,3.2994790077209473,9777600.0 1983-03-01,3.2708330154418945,3.3072919845581055,3.2395830154418945,3.273437976837158,8856000.0 1983-03-02,3.2395830154418945,3.2395830154418945,3.15625,3.1979169845581055,16137600.0 1983-03-03,3.3020830154418945,3.3489580154418945,3.25,3.2994790077209473,6451200.0 1983-03-04,3.2864580154418945,3.3020830154418945,3.2552080154418945,3.2786459922790527,3936000.0 1983-03-07,3.3098959922790527,3.3125,3.242187976837158,3.2786459922790527,5011200.0 1983-03-08,3.273437976837158,3.3385419845581055,3.2708330154418945,3.304687976837158,5659200.0 1983-03-09,3.3151040077209473,3.3151040077209473,3.273437976837158,3.2942709922790527,3240000.0 1983-03-10,3.34375,3.3854169845581055,3.3307290077209473,3.359375,6705600.0 1983-03-11,3.3385419845581055,3.3541669845581055,3.3125,3.3333330154418945,5011200.0 1983-03-14,3.3489580154418945,3.3697919845581055,3.3177080154418945,3.34375,4526400.0 1983-03-15,3.367187976837158,3.3880209922790527,3.3645830154418945,3.3776040077209473,7560000.0 1983-03-16,3.3541669845581055,3.4166669845581055,3.3541669845581055,3.3854169845581055,7574400.0 1983-03-17,3.390625,3.3958330154418945,3.3567709922790527,3.3776040077209473,4622400.0 1983-03-18,3.4427080154418945,3.4427080154418945,3.4166669845581055,3.429687976837158,3388800.0 1983-03-21,3.5,3.5286459922790527,3.4348959922790527,3.4817709922790527,4468800.0 1983-03-22,3.4375,3.5130209922790527,3.4375,3.5052080154418945,2649600.0 1983-03-23,3.5026040077209473,3.5416669845581055,3.4401040077209473,3.4401040077209473,5990400.0 1983-03-24,3.5,3.539062976837158,3.5,3.515625,3105600.0 1983-03-25,3.5208330154418945,3.539062976837158,3.5,3.5,3019200.0 1983-03-28,3.515625,3.53125,3.484375,3.5208330154418945,2020800.0 1983-03-29,3.4739580154418945,3.5572919845581055,3.4635419845581055,3.5208330154418945,4584000.0 1983-03-30,3.5104169845581055,3.5182290077209473,3.484375,3.484375,2500800.0 1983-03-31,3.421875,3.5208330154418945,3.421875,3.515625,2169600.0 1983-04-04,3.421875,3.429687976837158,3.3880209922790527,3.421875,2990400.0 1983-04-05,3.3723959922790527,3.4427080154418945,3.3541669845581055,3.4270830154418945,2779200.0 1983-04-06,3.3776040077209473,3.3958330154418945,3.3567709922790527,3.3776040077209473,2875200.0 1983-04-07,3.3958330154418945,3.3958330154418945,3.3333330154418945,3.3880209922790527,3000000.0 1983-04-08,3.3541669845581055,3.382812976837158,3.3020830154418945,3.382812976837158,4593600.0 1983-04-11,3.3229169845581055,3.3802080154418945,3.3072919845581055,3.3541669845581055,4665600.0 1983-04-12,3.398437976837158,3.4010419845581055,3.3020830154418945,3.328125,7852800.0 1983-04-13,3.4270830154418945,3.4791669845581055,3.3880209922790527,3.4088540077209473,4593600.0 1983-04-14,3.421875,3.4348959922790527,3.3958330154418945,3.4270830154418945,4948800.0 1983-04-15,3.4114580154418945,3.4348959922790527,3.3958330154418945,3.421875,4252800.0 1983-04-18,3.4088540077209473,3.4322919845581055,3.3854169845581055,3.4114580154418945,4166400.0 1983-04-19,3.3229169845581055,3.4088540077209473,3.3072919845581055,3.4088540077209473,7123200.0 1983-04-20,3.3385419845581055,3.359375,3.3255209922790527,3.3385419845581055,5414400.0 1983-04-21,3.1041669845581055,3.3541669845581055,3.1041669845581055,3.3541669845581055,13699200.0 1983-04-22,3.0364580154418945,3.0416669845581055,3.0,3.0416669845581055,27043200.0 1983-04-25,3.0130209922790527,3.0572919845581055,3.0052080154418945,3.03125,5846400.0 1983-04-26,3.03125,3.046875,2.9895830154418945,3.0182290077209473,10070400.0 1983-04-27,3.039062976837158,3.1145830154418945,3.0208330154418945,3.0677080154418945,15187200.0 1983-04-28,3.015625,3.0208330154418945,3.0,3.0104169845581055,5356800.0 1983-04-29,2.9739580154418945,3.0130209922790527,2.96875,2.992187976837158,5448000.0 1983-05-02,2.9348959922790527,2.9635419845581055,2.9348959922790527,2.9505209922790527,3028800.0 1983-05-03,3.0,3.0104169845581055,2.9375,2.9375,5880000.0 1983-05-04,3.0442709922790527,3.0885419845581055,2.9947919845581055,3.0416669845581055,15235200.0 1983-05-05,3.171875,3.1822919845581055,3.0572919845581055,3.1197919845581055,6840000.0 1983-05-06,3.273437976837158,3.34375,3.203125,3.2083330154418945,10444800.0 1983-05-09,3.25,3.296875,3.2239580154418945,3.25,6571200.0 1983-05-10,3.2447919845581055,3.2760419845581055,3.2395830154418945,3.2708330154418945,3763200.0 1983-05-11,3.15625,3.2395830154418945,3.1302080154418945,3.2395830154418945,5620800.0 1983-05-12,3.15625,3.1744790077209473,3.0833330154418945,3.1666669845581055,4732800.0 1983-05-13,3.140625,3.1614580154418945,3.1302080154418945,3.1510419845581055,3043200.0 1983-05-16,3.0963540077209473,3.1197919845581055,3.078125,3.1197919845581055,5952000.0 1983-05-17,3.1041669845581055,3.125,3.0963540077209473,3.1119790077209473,4041600.0 1983-05-18,3.1145830154418945,3.15625,3.109375,3.1354169845581055,3638400.0 1983-05-19,3.0911459922790527,3.1354169845581055,3.085937976837158,3.1145830154418945,4286400.0 1983-05-20,3.1770830154418945,3.1822919845581055,3.09375,3.09375,5529600.0 1983-05-23,3.2291669845581055,3.25,3.1510419845581055,3.1510419845581055,4790400.0 1983-05-24,3.2838540077209473,3.320312976837158,3.2291669845581055,3.2291669845581055,10416000.0 1983-05-25,3.296875,3.3125,3.2708330154418945,3.3125,5438400.0 1983-05-26,3.2760419845581055,3.3177080154418945,3.2604169845581055,3.289062976837158,6528000.0 1983-05-27,3.25,3.2994790077209473,3.25,3.28125,6897600.0 1983-05-31,3.1848959922790527,3.25,3.1666669845581055,3.2239580154418945,5011200.0 1983-06-01,3.195312976837158,3.2083330154418945,3.179687976837158,3.2005209922790527,4152000.0 1983-06-02,3.2708330154418945,3.28125,3.1875,3.2057290077209473,5332800.0 1983-06-03,3.3854169845581055,3.390625,3.3151040077209473,3.3229169845581055,13291200.0 1983-06-06,3.5,3.5208330154418945,3.3854169845581055,3.3854169845581055,9422400.0 1983-06-07,3.460937976837158,3.5286459922790527,3.4583330154418945,3.5182290077209473,8673600.0 1983-06-08,3.4036459922790527,3.4583330154418945,3.4010419845581055,3.4375,9417600.0 1983-06-09,3.3333330154418945,3.4192709922790527,3.2291669845581055,3.4166669845581055,28982400.0 1983-06-10,3.2864580154418945,3.34375,3.2838540077209473,3.3333330154418945,4276800.0 1983-06-13,2.4635419845581055,2.4947919845581055,2.3854169845581055,2.4791669845581055,91603200.0 1983-06-14,2.2291669845581055,2.4739580154418945,2.2291669845581055,2.453125,62496000.0 1983-06-15,2.3958330154418945,2.40625,2.3125,2.3125,42782400.0 1983-06-16,2.4869790077209473,2.5286459922790527,2.429687976837158,2.4791669845581055,37396800.0 1983-06-17,2.421875,2.4869790077209473,2.398437976837158,2.484375,17193600.0 1983-06-20,2.375,2.4114580154418945,2.2942709922790527,2.3958330154418945,18643200.0 1983-06-21,2.4505209922790527,2.4583330154418945,2.3802080154418945,2.3802080154418945,11112000.0 1983-06-22,2.4583330154418945,2.476562976837158,2.421875,2.4505209922790527,13497600.0 1983-06-23,2.5520830154418945,2.5833330154418945,2.4791669845581055,2.4791669845581055,20664000.0 1983-06-24,2.570312976837158,2.632812976837158,2.5677080154418945,2.5833330154418945,13276800.0 1983-06-27,2.554687976837158,2.5963540077209473,2.5286459922790527,2.59375,6830400.0 1983-06-28,2.4166669845581055,2.5625,2.4166669845581055,2.5494790077209473,9528000.0 1983-06-29,2.4973959922790527,2.53125,2.4427080154418945,2.4583330154418945,12595200.0 1983-06-30,2.4817709922790527,2.5416669845581055,2.4817709922790527,2.523437976837158,8361600.0 1983-07-01,2.4739580154418945,2.4869790077209473,2.4583330154418945,2.4869790077209473,4617600.0 1983-07-05,2.46875,2.46875,2.4270830154418945,2.4270830154418945,4756800.0 1983-07-06,2.5651040077209473,2.570312976837158,2.4791669845581055,2.484375,6753600.0 1983-07-07,2.5208330154418945,2.5833330154418945,2.5208330154418945,2.5416669845581055,9000000.0 1983-07-08,2.5208330154418945,2.5364580154418945,2.484375,2.5364580154418945,5016000.0 1983-07-11,2.5416669845581055,2.5442709922790527,2.515625,2.53125,6945600.0 1983-07-12,2.546875,2.5989580154418945,2.5364580154418945,2.5364580154418945,11899200.0 1983-07-13,2.5911459922790527,2.6041669845581055,2.53125,2.53125,12278400.0 1983-07-14,2.6354169845581055,2.6614580154418945,2.6041669845581055,2.625,16977600.0 1983-07-15,2.609375,2.625,2.5677080154418945,2.625,9321600.0 1983-07-18,2.7057290077209473,2.7239580154418945,2.609375,2.609375,9470400.0 1983-07-19,2.6614580154418945,2.75,2.6510419845581055,2.7083330154418945,11764800.0 1983-07-20,2.7239580154418945,2.7239580154418945,2.6302080154418945,2.6770830154418945,12081600.0 1983-07-21,2.7135419845581055,2.7604169845581055,2.6692709922790527,2.7239580154418945,18336000.0 1983-07-22,2.6822919845581055,2.7291669845581055,2.6666669845581055,2.6979169845581055,8121600.0 1983-07-25,2.46875,2.546875,2.46875,2.5208330154418945,29251200.0 1983-07-26,2.5182290077209473,2.5416669845581055,2.4739580154418945,2.4739580154418945,22392000.0 1983-07-27,2.4088540077209473,2.4947919845581055,2.375,2.484375,9868800.0 1983-07-28,2.2604169845581055,2.4010419845581055,2.25,2.367187976837158,23764800.0 1983-07-29,2.2760419845581055,2.2994790077209473,2.2083330154418945,2.2552080154418945,13132800.0 1983-08-01,2.2708330154418945,2.296875,2.234375,2.2760419845581055,16137600.0 1983-08-02,2.28125,2.3072919845581055,2.2708330154418945,2.2916669845581055,16684800.0 1983-08-03,2.2916669845581055,2.3072919845581055,2.2760419845581055,2.2916669845581055,9475200.0 1983-08-04,2.2239580154418945,2.2994790077209473,2.2083330154418945,2.2994790077209473,13075200.0 1983-08-05,2.1875,2.234375,2.1875,2.234375,9825600.0 1983-08-08,2.1354169845581055,2.15625,2.1145830154418945,2.1458330154418945,17011200.0 1983-08-09,2.234375,2.2395830154418945,2.1458330154418945,2.1875,10483200.0 1983-08-10,2.2395830154418945,2.2708330154418945,2.203125,2.21875,4363200.0 1983-08-11,2.2135419845581055,2.265625,2.2005209922790527,2.25,5990400.0 1983-08-12,2.2135419845581055,2.2395830154418945,2.2135419845581055,2.21875,3878400.0 1983-08-15,2.25,2.2604169845581055,2.234375,2.2395830154418945,4104000.0 1983-08-16,2.21875,2.2708330154418945,2.210937976837158,2.2604169845581055,8040000.0 1983-08-17,2.2630209922790527,2.2786459922790527,2.203125,2.2291669845581055,9273600.0 1983-08-18,2.2864580154418945,2.3333330154418945,2.2838540077209473,2.2916669845581055,8779200.0 1983-08-19,2.304687976837158,2.3098959922790527,2.2760419845581055,2.2916669845581055,5308800.0 1983-08-22,2.320312976837158,2.3333330154418945,2.3072919845581055,2.3177080154418945,6460800.0 1983-08-23,2.3958330154418945,2.3958330154418945,2.3020830154418945,2.3177080154418945,6897600.0 1983-08-24,2.3802080154418945,2.4270830154418945,2.3697919845581055,2.40625,7497600.0 1983-08-25,2.382812976837158,2.3932290077209473,2.3697919845581055,2.375,5088000.0 1983-08-26,2.3854169845581055,2.40625,2.3645830154418945,2.3776040077209473,3340800.0 1983-08-29,2.3854169845581055,2.390625,2.34375,2.3645830154418945,3619200.0 1983-08-30,2.367187976837158,2.4010419845581055,2.3645830154418945,2.390625,3480000.0 1983-08-31,2.421875,2.421875,2.3645830154418945,2.3645830154418945,3969600.0 1983-09-01,2.414062976837158,2.4375,2.3958330154418945,2.4244790077209473,3840000.0 1983-09-02,2.3958330154418945,2.4114580154418945,2.3958330154418945,2.40625,3412800.0 1983-09-06,2.4375,2.4375,2.4010419845581055,2.421875,4929600.0 1983-09-07,2.4505209922790527,2.4817709922790527,2.421875,2.4270830154418945,7862400.0 1983-09-08,2.4427080154418945,2.4505209922790527,2.429687976837158,2.429687976837158,5870400.0 1983-09-09,2.4635419845581055,2.4895830154418945,2.453125,2.4635419845581055,6244800.0 1983-09-12,2.4192709922790527,2.5104169845581055,2.4192709922790527,2.4791669845581055,8184000.0 1983-09-13,2.4375,2.445312976837158,2.3958330154418945,2.4244790077209473,5030400.0 1983-09-14,2.492187976837158,2.507812976837158,2.429687976837158,2.4375,7843200.0 1983-09-15,2.5260419845581055,2.539062976837158,2.484375,2.5,4632000.0 1983-09-16,2.5677080154418945,2.578125,2.5208330154418945,2.523437976837158,5692800.0 1983-09-19,2.546875,2.5833330154418945,2.5338540077209473,2.5677080154418945,6393600.0 1983-09-20,2.4791669845581055,2.5677080154418945,2.4583330154418945,2.5677080154418945,11851200.0 1983-09-21,2.4322919845581055,2.4739580154418945,2.4244790077209473,2.4739580154418945,4353600.0 1983-09-22,2.4427080154418945,2.4661459922790527,2.421875,2.421875,13934400.0 1983-09-23,2.375,2.445312976837158,2.3697919845581055,2.445312976837158,17116800.0 1983-09-26,2.3333330154418945,2.3854169845581055,2.328125,2.3854169845581055,6139200.0 1983-09-27,2.3854169845581055,2.3854169845581055,2.3333330154418945,2.3385419845581055,10132800.0 1983-09-28,2.4244790077209473,2.4270830154418945,2.3854169845581055,2.3854169845581055,4358400.0 1983-09-29,2.375,2.445312976837158,2.375,2.4244790077209473,4492800.0 1983-09-30,2.3645830154418945,2.3802080154418945,2.3541669845581055,2.3802080154418945,3417600.0 1983-10-03,2.3385419845581055,2.3619790077209473,2.3333330154418945,2.3567709922790527,9225600.0 1983-10-04,2.3697919845581055,2.3697919845581055,2.351562976837158,2.3645830154418945,11947200.0 1983-10-05,2.4166669845581055,2.4270830154418945,2.3697919845581055,2.3697919845581055,7632000.0 1983-10-06,2.40625,2.4270830154418945,2.3958330154418945,2.421875,6657600.0 1983-10-07,2.40625,2.4166669845581055,2.398437976837158,2.4166669845581055,5467200.0 1983-10-10,2.4635419845581055,2.4635419845581055,2.3958330154418945,2.40625,4276800.0 1983-10-11,2.484375,2.4895830154418945,2.4479169845581055,2.4635419845581055,12028800.0 1983-10-12,2.5598959922790527,2.5911459922790527,2.515625,2.5208330154418945,13012800.0 1983-10-13,2.5416669845581055,2.578125,2.5104169845581055,2.5598959922790527,4838400.0 1983-10-14,2.5104169845581055,2.5572919845581055,2.4791669845581055,2.5572919845581055,7281600.0 1983-10-17,2.5208330154418945,2.554687976837158,2.5208330154418945,2.546875,11760000.0 1983-10-18,2.4791669845581055,2.5364580154418945,2.4479169845581055,2.5286459922790527,13003200.0 1983-10-19,2.4244790077209473,2.476562976837158,2.3880209922790527,2.4635419845581055,8798400.0 1983-10-20,2.3645830154418945,2.4322919845581055,2.3645830154418945,2.421875,8155200.0 1983-10-21,2.296875,2.359375,2.25,2.359375,14971200.0 1983-10-24,2.335937976837158,2.3385419845581055,2.265625,2.2708330154418945,15777600.0 1983-10-25,2.3567709922790527,2.40625,2.3333330154418945,2.34375,13008000.0 1983-10-26,2.2604169845581055,2.359375,2.2604169845581055,2.351562976837158,13070400.0 1983-10-27,2.2135419845581055,2.2630209922790527,2.210937976837158,2.25,13075200.0 1983-10-28,2.1197919845581055,2.25,2.1041669845581055,2.25,23188800.0 1983-10-31,2.59375,2.6875,2.5833330154418945,2.6875,91012800.0 1983-11-01,2.6458330154418945,2.6458330154418945,2.5520830154418945,2.59375,23952000.0 1983-11-02,2.6770830154418945,2.7083330154418945,2.6354169845581055,2.6458330154418945,17140800.0 1983-11-03,2.6380209922790527,2.671875,2.6380209922790527,2.6666669845581055,14467200.0 1983-11-04,2.6276040077209473,2.632812976837158,2.59375,2.6145830154418945,7046400.0 1983-11-07,2.6510419845581055,2.6822919845581055,2.6354169845581055,2.6354169845581055,6187200.0 1983-11-08,2.617187976837158,2.648437976837158,2.6041669845581055,2.6458330154418945,7027200.0 1983-11-09,2.632812976837158,2.640625,2.5989580154418945,2.609375,7118400.0 1983-11-10,2.7057290077209473,2.71875,2.6614580154418945,2.6875,19368000.0 1983-11-11,2.8229169845581055,2.8333330154418945,2.703125,2.7682290077209473,18916800.0 1983-11-14,2.789062976837158,2.828125,2.789062976837158,2.8125,8193600.0 1983-11-15,2.7838540077209473,2.8072919845581055,2.7630209922790527,2.7708330154418945,6144000.0 1983-11-16,2.8541669845581055,2.859375,2.796875,2.804687976837158,9878400.0 1983-11-17,2.8645830154418945,2.890625,2.8177080154418945,2.8489580154418945,8150400.0 1983-11-18,2.8072919845581055,2.8385419845581055,2.78125,2.8333330154418945,7507200.0 1983-11-21,2.828125,2.8489580154418945,2.8125,2.820312976837158,7881600.0 1983-11-22,2.7760419845581055,2.8541669845581055,2.75,2.8385419845581055,11438400.0 1983-11-23,2.796875,2.796875,2.7604169845581055,2.789062976837158,4276800.0 1983-11-25,2.7916669845581055,2.8125,2.789062976837158,2.8020830154418945,1833600.0 1983-11-28,2.8125,2.8125,2.7604169845581055,2.7916669845581055,7536000.0 1983-11-29,2.8567709922790527,2.8619790077209473,2.8177080154418945,2.828125,5438400.0 1983-11-30,2.7916669845581055,2.8541669845581055,2.7916669845581055,2.8333330154418945,9393600.0 1983-12-01,2.8177080154418945,2.8307290077209473,2.7864580154418945,2.7864580154418945,2726400.0 1983-12-02,2.8333330154418945,2.8333330154418945,2.804687976837158,2.804687976837158,7036800.0 1983-12-05,2.8385419845581055,2.84375,2.8255209922790527,2.8307290077209473,10814400.0 1983-12-06,2.8072919845581055,2.8307290077209473,2.7916669845581055,2.8307290077209473,2452800.0 1983-12-07,2.789062976837158,2.8229169845581055,2.789062976837158,2.8072919845581055,5688000.0 1983-12-08,2.7916669845581055,2.8020830154418945,2.7786459922790527,2.7864580154418945,6120000.0 1983-12-09,2.78125,2.796875,2.7708330154418945,2.78125,2563200.0 1983-12-12,2.8177080154418945,2.8177080154418945,2.765625,2.78125,3715200.0 1983-12-13,2.8307290077209473,2.8541669845581055,2.8151040077209473,2.8177080154418945,9638400.0 1983-12-14,2.8098959922790527,2.8333330154418945,2.8072919845581055,2.828125,3432000.0 1983-12-15,2.8177080154418945,2.835937976837158,2.804687976837158,2.8072919845581055,9700800.0 1983-12-16,2.8385419845581055,2.8411459922790527,2.8072919845581055,2.8333330154418945,3561600.0 1983-12-19,2.8463540077209473,2.8541669845581055,2.828125,2.8411459922790527,3648000.0 1983-12-20,2.8489580154418945,2.8567709922790527,2.8385419845581055,2.8463540077209473,8337600.0 1983-12-21,2.9010419845581055,2.914062976837158,2.84375,2.84375,8841600.0 1983-12-22,2.898437976837158,2.9166669845581055,2.8880209922790527,2.9010419845581055,4665600.0 1983-12-23,2.9036459922790527,2.9088540077209473,2.890625,2.8958330154418945,1915200.0 1983-12-27,2.8776040077209473,2.9114580154418945,2.8697919845581055,2.8880209922790527,5774400.0 1983-12-28,2.8697919845581055,2.8776040077209473,2.8541669845581055,2.8776040077209473,5011200.0 1983-12-29,2.8880209922790527,2.9010419845581055,2.8802080154418945,2.890625,5040000.0 1983-12-30,2.8880209922790527,2.8932290077209473,2.875,2.882812976837158,2947200.0 1984-01-03,2.914062976837158,2.9427080154418945,2.898437976837158,2.90625,7368000.0 1984-01-04,2.953125,2.953125,2.9166669845581055,2.9192709922790527,8894400.0 1984-01-05,2.9817709922790527,3.0,2.945312976837158,2.953125,11640000.0 1984-01-06,2.9739580154418945,2.9947919845581055,2.9635419845581055,2.9635419845581055,6249600.0 1984-01-09,2.9375,2.9739580154418945,2.9375,2.96875,6556800.0 1984-01-10,2.90625,2.9583330154418945,2.9036459922790527,2.9479169845581055,7915200.0 1984-01-11,2.8958330154418945,2.9270830154418945,2.890625,2.9270830154418945,4905600.0 1984-01-12,2.9010419845581055,2.9375,2.8958330154418945,2.8958330154418945,3940800.0 1984-01-13,2.890625,2.9244790077209473,2.8541669845581055,2.9166669845581055,5841600.0 1984-01-16,2.9244790077209473,2.9270830154418945,2.890625,2.8958330154418945,4056000.0 1984-01-17,2.96875,2.976562976837158,2.9270830154418945,2.9270830154418945,8760000.0 1984-01-18,2.9401040077209473,2.984375,2.9322919845581055,2.9739580154418945,13526400.0 1984-01-19,2.8880209922790527,2.9401040077209473,2.875,2.9401040077209473,14059200.0 1984-01-20,2.890625,2.898437976837158,2.8723959922790527,2.8854169845581055,5793600.0 1984-01-23,2.835937976837158,2.8802080154418945,2.8333330154418945,2.8697919845581055,6360000.0 1984-01-24,2.8489580154418945,2.859375,2.796875,2.828125,9417600.0 1984-01-25,2.8385419845581055,2.9010419845581055,2.835937976837158,2.8489580154418945,13992000.0 1984-01-26,2.8020830154418945,2.8619790077209473,2.8020830154418945,2.8541669845581055,11750400.0 1984-01-27,2.7395830154418945,2.765625,2.6979169845581055,2.7604169845581055,14716800.0 1984-01-30,2.6979169845581055,2.78125,2.6979169845581055,2.78125,12004800.0 1984-01-31,2.6979169845581055,2.7083330154418945,2.6614580154418945,2.7083330154418945,12350400.0 1984-02-01,2.6458330154418945,2.7083330154418945,2.6041669845581055,2.7083330154418945,14419200.0 1984-02-02,2.6875,2.6979169845581055,2.6354169845581055,2.6458330154418945,16891200.0 1984-02-03,2.6458330154418945,2.6875,2.6354169845581055,2.6875,8083200.0 1984-02-06,2.5416669845581055,2.617187976837158,2.5416669845581055,2.6145830154418945,15470400.0 1984-02-07,2.617187976837158,2.6302080154418945,2.546875,2.5885419845581055,19396800.0 1984-02-08,2.5625,2.6145830154418945,2.5572919845581055,2.59375,12168000.0 1984-02-09,2.6536459922790527,2.6666669845581055,2.5677080154418945,2.5677080154418945,15139200.0 1984-02-10,2.6458330154418945,2.6979169845581055,2.640625,2.6979169845581055,13713600.0 1984-02-13,2.65625,2.6614580154418945,2.6302080154418945,2.6510419845581055,5851200.0 1984-02-14,2.7317709922790527,2.7369790077209473,2.6614580154418945,2.6770830154418945,13670400.0 1984-02-15,2.6770830154418945,2.7317709922790527,2.6770830154418945,2.7135419845581055,6043200.0 1984-02-16,2.6875,2.6979169845581055,2.6588540077209473,2.679687976837158,4195200.0 1984-02-17,2.6354169845581055,2.6927080154418945,2.6197919845581055,2.6875,6182400.0 1984-02-21,2.625,2.6510419845581055,2.6041669845581055,2.6510419845581055,4200000.0 1984-02-22,2.6380209922790527,2.6848959922790527,2.625,2.640625,5918400.0 1984-02-23,2.6692709922790527,2.6692709922790527,2.59375,2.6380209922790527,4276800.0 1984-02-24,2.695312976837158,2.6979169845581055,2.6744790077209473,2.679687976837158,6057600.0 1984-02-27,2.6770830154418945,2.703125,2.6666669845581055,2.679687976837158,4507200.0 1984-02-28,2.640625,2.6666669845581055,2.617187976837158,2.6666669845581055,4756800.0 1984-02-29,2.6770830154418945,2.6875,2.640625,2.6458330154418945,6508800.0 1984-03-01,2.7161459922790527,2.7291669845581055,2.6770830154418945,2.6822919845581055,6912000.0 1984-03-02,2.7161459922790527,2.75,2.7135419845581055,2.75,7843200.0 1984-03-05,2.6979169845581055,2.710937976837158,2.6875,2.710937976837158,1920000.0 1984-03-06,2.6744790077209473,2.7161459922790527,2.6666669845581055,2.6979169845581055,3672000.0 1984-03-07,2.6067709922790527,2.6588540077209473,2.5625,2.6588540077209473,14400000.0 1984-03-08,2.601562976837158,2.6302080154418945,2.5989580154418945,2.6041669845581055,3974400.0 1984-03-09,2.6197919845581055,2.625,2.570312976837158,2.6067709922790527,3302400.0 1984-03-12,2.6744790077209473,2.6744790077209473,2.6197919845581055,2.6276040077209473,7147200.0 1984-03-13,2.6927080154418945,2.734375,2.6875,2.6875,9441600.0 1984-03-14,2.7552080154418945,2.7604169845581055,2.703125,2.7083330154418945,7296000.0 1984-03-15,2.7604169845581055,2.8020830154418945,2.757812976837158,2.7604169845581055,8280000.0 1984-03-16,2.789062976837158,2.8385419845581055,2.7864580154418945,2.8177080154418945,26635200.0 1984-03-19,2.78125,2.7864580154418945,2.7552080154418945,2.7708330154418945,5726400.0 1984-03-20,2.804687976837158,2.8177080154418945,2.7864580154418945,2.796875,6345600.0 1984-03-21,2.8072919845581055,2.8229169845581055,2.8020830154418945,2.8098959922790527,4944000.0 1984-03-22,2.7916669845581055,2.8125,2.7864580154418945,2.8072919845581055,3652800.0 1984-03-23,2.9036459922790527,2.9036459922790527,2.796875,2.796875,10142400.0 1984-03-26,2.90625,2.9270830154418945,2.8697919845581055,2.8958330154418945,7785600.0 1984-03-27,2.8645830154418945,2.9010419845581055,2.8255209922790527,2.8958330154418945,7771200.0 1984-03-28,2.9166669845581055,2.9166669845581055,2.875,2.875,6451200.0 1984-03-29,2.890625,2.9192709922790527,2.8854169845581055,2.9114580154418945,4521600.0 1984-03-30,2.875,2.90625,2.8645830154418945,2.8958330154418945,3062400.0 1984-04-02,2.8489580154418945,2.882812976837158,2.8489580154418945,2.875,16166400.0 1984-04-03,2.8125,2.8567709922790527,2.796875,2.8411459922790527,6182400.0 1984-04-04,2.7942709922790527,2.820312976837158,2.7916669845581055,2.8020830154418945,6518400.0 1984-04-05,2.6770830154418945,2.8020830154418945,2.6354169845581055,2.7994790077209473,10152000.0 1984-04-06,2.6979169845581055,2.7083330154418945,2.6510419845581055,2.6822919845581055,5572800.0 1984-04-09,2.703125,2.7239580154418945,2.6927080154418945,2.71875,5304000.0 1984-04-10,2.7005209922790527,2.71875,2.6979169845581055,2.7057290077209473,5616000.0 1984-04-11,2.6666669845581055,2.7135419845581055,2.6666669845581055,2.7135419845581055,3739200.0 1984-04-12,2.7395830154418945,2.7395830154418945,2.609375,2.6666669845581055,7752000.0 1984-04-13,2.7760419845581055,2.8333330154418945,2.7239580154418945,2.7239580154418945,15672000.0 1984-04-16,2.8489580154418945,2.8619790077209473,2.7552080154418945,2.7760419845581055,8270400.0 1984-04-17,2.8645830154418945,2.8854169845581055,2.8489580154418945,2.8541669845581055,6696000.0 1984-04-18,2.8411459922790527,2.8802080154418945,2.8385419845581055,2.8645830154418945,5164800.0 1984-04-19,2.8776040077209473,2.90625,2.8333330154418945,2.8385419845581055,10276800.0 1984-04-23,2.890625,2.9166669845581055,2.8854169845581055,2.9166669845581055,6057600.0 1984-04-24,2.8697919845581055,2.90625,2.8645830154418945,2.890625,7584000.0 1984-04-25,2.914062976837158,2.945312976837158,2.8619790077209473,2.8645830154418945,7372800.0 1984-04-26,2.953125,2.9661459922790527,2.9166669845581055,2.9166669845581055,12235200.0 1984-04-27,2.9635419845581055,2.9869790077209473,2.9427080154418945,2.9479169845581055,8980800.0 1984-04-30,3.0729169845581055,3.0729169845581055,2.960937976837158,2.9635419845581055,11476800.0 1984-05-01,3.0885419845581055,3.1145830154418945,3.070312976837158,3.0833330154418945,17640000.0 1984-05-02,3.0755209922790527,3.1067709922790527,3.0755209922790527,3.09375,10804800.0 1984-05-03,3.070312976837158,3.078125,3.046875,3.078125,5558400.0 1984-05-04,2.9947919845581055,3.0833330154418945,2.9895830154418945,3.0416669845581055,10545600.0 1984-05-07,3.0,3.0104169845581055,2.9661459922790527,2.9947919845581055,6681600.0 1984-05-08,3.0208330154418945,3.0416669845581055,3.0026040077209473,3.0104169845581055,6364800.0 1984-05-09,3.0,3.0364580154418945,2.992187976837158,3.0052080154418945,5553600.0 1984-05-10,3.007812976837158,3.0286459922790527,3.0,3.015625,3062400.0 1984-05-11,2.9791669845581055,3.0208330154418945,2.9479169845581055,3.0130209922790527,4972800.0 1984-05-14,2.96875,2.976562976837158,2.953125,2.9583330154418945,2803200.0 1984-05-15,2.96875,3.0052080154418945,2.96875,2.9739580154418945,6288000.0 1984-05-16,2.9739580154418945,2.9947919845581055,2.96875,2.976562976837158,4137600.0 1984-05-17,2.9114580154418945,2.96875,2.8932290077209473,2.9583330154418945,6100800.0 1984-05-18,2.8697919845581055,2.9114580154418945,2.8541669845581055,2.90625,7641600.0 1984-05-21,2.8932290077209473,2.9010419845581055,2.8776040077209473,2.8802080154418945,4833600.0 1984-05-22,2.867187976837158,2.8802080154418945,2.8489580154418945,2.867187976837158,7689600.0 1984-05-23,2.8645830154418945,2.8802080154418945,2.859375,2.8645830154418945,3681600.0 1984-05-24,2.8125,2.8541669845581055,2.796875,2.8333330154418945,5644800.0 1984-05-25,2.75,2.8072919845581055,2.742187976837158,2.8020830154418945,5731200.0 1984-05-29,2.6979169845581055,2.7630209922790527,2.6875,2.7447919845581055,6120000.0 1984-05-30,2.7005209922790527,2.7291669845581055,2.640625,2.65625,10137600.0 1984-05-31,2.7135419845581055,2.7161459922790527,2.6666669845581055,2.7057290077209473,4732800.0 1984-06-01,2.7447919845581055,2.7447919845581055,2.7213540077209473,2.7395830154418945,3441600.0 1984-06-04,2.7630209922790527,2.7760419845581055,2.7552080154418945,2.765625,4588800.0 1984-06-05,2.7786459922790527,2.7864580154418945,2.75,2.765625,4766400.0 1984-06-06,2.78125,2.796875,2.7630209922790527,2.7760419845581055,6796800.0 1984-06-07,2.7604169845581055,2.7760419845581055,2.7604169845581055,2.7708330154418945,1900800.0 1984-06-08,2.7213540077209473,2.7447919845581055,2.7083330154418945,2.7447919845581055,4593600.0 1984-06-11,2.671875,2.7135419845581055,2.6692709922790527,2.7135419845581055,1660800.0 1984-06-12,2.671875,2.6927080154418945,2.6510419845581055,2.6666669845581055,3230400.0 1984-06-13,2.6822919845581055,2.703125,2.6692709922790527,2.6848959922790527,2524800.0 1984-06-14,2.609375,2.6822919845581055,2.5989580154418945,2.6822919845581055,7766400.0 1984-06-15,2.585937976837158,2.6223959922790527,2.585937976837158,2.6119790077209473,8817600.0 1984-06-18,2.625,2.625,2.5677080154418945,2.5833330154418945,5688000.0 1984-06-19,2.6041669845581055,2.6197919845581055,2.5625,2.6197919845581055,8635200.0 1984-06-20,2.679687976837158,2.6927080154418945,2.578125,2.5833330154418945,11995200.0 1984-06-21,2.6927080154418945,2.7213540077209473,2.65625,2.6666669845581055,13387200.0 1984-06-22,2.7005209922790527,2.7291669845581055,2.6744790077209473,2.6770830154418945,3984000.0 1984-06-25,2.7213540077209473,2.7239580154418945,2.7005209922790527,2.7083330154418945,1968000.0 1984-06-26,2.6770830154418945,2.7213540077209473,2.6770830154418945,2.7213540077209473,5308800.0 1984-06-27,2.6666669845581055,2.6848959922790527,2.6614580154418945,2.6848959922790527,2294400.0 1984-06-28,2.703125,2.7239580154418945,2.6692709922790527,2.671875,1209600.0 1984-06-29,2.6822919845581055,2.7317709922790527,2.6822919845581055,2.703125,3864000.0 1984-07-02,2.6875,2.6875,2.6666669845581055,2.6822919845581055,2572800.0 1984-07-03,2.6666669845581055,2.7083330154418945,2.6614580154418945,2.6875,3782400.0 1984-07-05,2.640625,2.6770830154418945,2.640625,2.671875,2097600.0 1984-07-06,2.617187976837158,2.6302080154418945,2.5989580154418945,2.6302080154418945,6436800.0 1984-07-09,2.6145830154418945,2.625,2.578125,2.625,4555200.0 1984-07-10,2.578125,2.6145830154418945,2.5677080154418945,2.609375,5164800.0 1984-07-11,2.554687976837158,2.5729169845581055,2.546875,2.5729169845581055,5208000.0 1984-07-12,2.4791669845581055,2.5598959922790527,2.4375,2.5598959922790527,13339200.0 1984-07-13,2.4713540077209473,2.4947919845581055,2.4427080154418945,2.484375,4507200.0 1984-07-16,2.4583330154418945,2.4739580154418945,2.4166669845581055,2.4713540077209473,4142400.0 1984-07-17,2.453125,2.4713540077209473,2.4375,2.4479169845581055,4372800.0 1984-07-18,2.484375,2.4869790077209473,2.4635419845581055,2.4635419845581055,4766400.0 1984-07-19,2.4869790077209473,2.4973959922790527,2.46875,2.46875,3456000.0 1984-07-20,2.4635419845581055,2.4869790077209473,2.4427080154418945,2.4869790077209473,3700800.0 1984-07-23,2.445312976837158,2.453125,2.421875,2.4427080154418945,4334400.0 1984-07-24,2.398437976837158,2.453125,2.398437976837158,2.4479169845581055,5150400.0 1984-07-25,2.4010419845581055,2.4114580154418945,2.3333330154418945,2.398437976837158,9460800.0 1984-07-26,2.453125,2.4869790077209473,2.429687976837158,2.4479169845581055,7992000.0 1984-07-27,2.539062976837158,2.5416669845581055,2.453125,2.453125,8520000.0 1984-07-30,2.4583330154418945,2.5416669845581055,2.453125,2.5416669845581055,7876800.0 1984-07-31,2.4661459922790527,2.484375,2.4375,2.460937976837158,7497600.0 1984-08-01,2.5598959922790527,2.5729169845581055,2.4791669845581055,2.4791669845581055,13214400.0 1984-08-02,2.6432290077209473,2.65625,2.5989580154418945,2.5989580154418945,14620800.0 1984-08-03,2.8333330154418945,2.8541669845581055,2.6432290077209473,2.7083330154418945,30451200.0 1984-08-06,2.8229169845581055,2.9375,2.804687976837158,2.84375,21888000.0 1984-08-07,2.820312976837158,2.882812976837158,2.8125,2.8125,14568000.0 1984-08-08,2.8385419845581055,2.8541669845581055,2.8125,2.8385419845581055,11620800.0 1984-08-09,2.890625,2.890625,2.8177080154418945,2.8229169845581055,18633600.0 1984-08-10,2.9166669845581055,2.9895830154418945,2.9088540077209473,2.953125,16497600.0 1984-08-13,2.953125,2.953125,2.890625,2.8958330154418945,10233600.0 1984-08-14,2.9036459922790527,2.9557290077209473,2.8776040077209473,2.9401040077209473,6960000.0 1984-08-15,2.9322919845581055,2.9583330154418945,2.8880209922790527,2.8958330154418945,10377600.0 1984-08-16,2.9505209922790527,2.976562976837158,2.9479169845581055,2.9479169845581055,10344000.0 1984-08-17,2.9375,2.9661459922790527,2.9375,2.953125,5472000.0 1984-08-20,2.96875,2.96875,2.9270830154418945,2.9427080154418945,5452800.0 1984-08-21,3.0364580154418945,3.0416669845581055,2.9817709922790527,2.9817709922790527,9715200.0 1984-08-22,3.0104169845581055,3.078125,3.0104169845581055,3.0625,11572800.0 1984-08-23,3.0416669845581055,3.0729169845581055,3.0104169845581055,3.0104169845581055,5630400.0 1984-08-24,3.03125,3.046875,2.9895830154418945,3.046875,4713600.0 1984-08-27,2.9817709922790527,3.0286459922790527,2.9739580154418945,3.0,6585600.0 1984-08-28,3.0182290077209473,3.0208330154418945,2.9739580154418945,2.9895830154418945,5400000.0 1984-08-29,3.0208330154418945,3.054687976837158,3.015625,3.03125,10228800.0 1984-08-30,3.015625,3.0286459922790527,3.0104169845581055,3.0104169845581055,2275200.0 1984-08-31,3.007812976837158,3.0208330154418945,2.9973959922790527,3.0052080154418945,2102400.0 1984-09-04,2.992187976837158,3.0026040077209473,2.9869790077209473,3.0026040077209473,4027200.0 1984-09-05,2.9869790077209473,3.0026040077209473,2.9739580154418945,2.984375,4526400.0 1984-09-06,3.0026040077209473,3.0052080154418945,2.9869790077209473,2.9947919845581055,5016000.0 1984-09-07,2.9270830154418945,3.0364580154418945,2.921875,3.03125,10272000.0 1984-09-10,2.9479169845581055,2.9583330154418945,2.9010419845581055,2.90625,4032000.0 1984-09-11,2.8125,2.8541669845581055,2.8125,2.8333330154418945,27600000.0 1984-09-12,2.671875,2.8125,2.6614580154418945,2.7604169845581055,42753600.0 1984-09-13,2.7447919845581055,2.7447919845581055,2.6197919845581055,2.6666669845581055,26980800.0 1984-09-14,2.8177080154418945,2.8333330154418945,2.7916669845581055,2.8125,32750400.0 1984-09-17,2.8333330154418945,2.8411459922790527,2.7916669845581055,2.8125,9964800.0 1984-09-18,2.7708330154418945,2.8489580154418945,2.7552080154418945,2.8333330154418945,20289600.0 1984-09-19,2.65625,2.7708330154418945,2.65625,2.7447919845581055,25497600.0 1984-09-20,2.7083330154418945,2.7083330154418945,2.6614580154418945,2.6614580154418945,9705600.0 1984-09-21,2.7083330154418945,2.75,2.6979169845581055,2.7083330154418945,11198400.0 1984-09-24,2.703125,2.7291669845581055,2.6979169845581055,2.7135419845581055,5673600.0 1984-09-25,2.6979169845581055,2.7135419845581055,2.6979169845581055,2.703125,5385600.0 1984-09-26,2.5989580154418945,2.71875,2.5625,2.7083330154418945,30249600.0 1984-09-27,2.5989580154418945,2.5989580154418945,2.5416669845581055,2.5625,14640000.0 1984-09-28,2.5989580154418945,2.6197919845581055,2.585937976837158,2.5911459922790527,4752000.0 1984-10-01,2.5911459922790527,2.6067709922790527,2.578125,2.578125,8462400.0 1984-10-02,2.5833330154418945,2.5963540077209473,2.578125,2.5833330154418945,3542400.0 1984-10-03,2.5833330154418945,2.6041669845581055,2.5625,2.578125,9273600.0 1984-10-04,2.5885419845581055,2.6197919845581055,2.578125,2.5833330154418945,6753600.0 1984-10-05,2.5677080154418945,2.601562976837158,2.5572919845581055,2.59375,9259200.0 1984-10-08,2.5963540077209473,2.5963540077209473,2.5677080154418945,2.578125,1632000.0 1984-10-09,2.609375,2.625,2.609375,2.6145830154418945,2803200.0 1984-10-10,2.695312976837158,2.71875,2.5885419845581055,2.6145830154418945,10425600.0 1984-10-11,2.640625,2.6875,2.640625,2.6875,4358400.0 1984-10-12,2.6458330154418945,2.65625,2.6458330154418945,2.6510419845581055,4267200.0 1984-10-15,2.695312976837158,2.710937976837158,2.6458330154418945,2.6458330154418945,6211200.0 1984-10-16,2.695312976837158,2.7135419845581055,2.6875,2.703125,3057600.0 1984-10-17,2.6875,2.6979169845581055,2.671875,2.695312976837158,5712000.0 1984-10-18,2.7161459922790527,2.7213540077209473,2.671875,2.6875,13272000.0 1984-10-19,2.734375,2.7604169845581055,2.7239580154418945,2.7604169845581055,18379200.0 1984-10-22,2.7447919845581055,2.7682290077209473,2.7291669845581055,2.7369790077209473,3096000.0 1984-10-23,2.765625,2.773437976837158,2.75,2.75,3609600.0 1984-10-24,2.7395830154418945,2.78125,2.7291669845581055,2.7630209922790527,6052800.0 1984-10-25,2.6380209922790527,2.6875,2.6354169845581055,2.6875,9902400.0 1984-10-26,2.5833330154418945,2.6041669845581055,2.5755209922790527,2.6041669845581055,15676800.0 1984-10-29,2.609375,2.6145830154418945,2.5833330154418945,2.5833330154418945,5428800.0 1984-10-30,2.6302080154418945,2.65625,2.6145830154418945,2.6145830154418945,4180800.0 1984-10-31,2.6119790077209473,2.6510419845581055,2.609375,2.6354169845581055,3091200.0 1984-11-01,2.5625,2.6302080154418945,2.5625,2.6197919845581055,3667200.0 1984-11-02,2.5416669845581055,2.5729169845581055,2.515625,2.5729169845581055,11659200.0 1984-11-05,2.5807290077209473,2.5885419845581055,2.53125,2.5364580154418945,1886400.0 1984-11-06,2.6145830154418945,2.6145830154418945,2.5833330154418945,2.5885419845581055,5544000.0 1984-11-07,2.5885419845581055,2.6041669845581055,2.5833330154418945,2.5963540077209473,10540800.0 1984-11-08,2.5729169845581055,2.578125,2.5677080154418945,2.578125,8107200.0 1984-11-09,2.5651040077209473,2.5885419845581055,2.5625,2.578125,2856000.0 1984-11-12,2.5677080154418945,2.578125,2.5572919845581055,2.5729169845581055,3134400.0 1984-11-13,2.546875,2.5677080154418945,2.5364580154418945,2.5625,4070400.0 1984-11-14,2.539062976837158,2.5625,2.5338540077209473,2.5520830154418945,3796800.0 1984-11-15,2.546875,2.546875,2.53125,2.5338540077209473,2726400.0 1984-11-16,2.5182290077209473,2.5625,2.5182290077209473,2.554687976837158,2875200.0 1984-11-19,2.5286459922790527,2.5494790077209473,2.5208330154418945,2.523437976837158,1257600.0 1984-11-20,2.5260419845581055,2.546875,2.5208330154418945,2.5338540077209473,4953600.0 1984-11-21,2.5130209922790527,2.5260419845581055,2.5052080154418945,2.5260419845581055,4334400.0 1984-11-23,2.5520830154418945,2.5520830154418945,2.5208330154418945,2.5208330154418945,2155200.0 1984-11-26,2.5520830154418945,2.5625,2.5260419845581055,2.53125,5371200.0 1984-11-27,2.5,2.53125,2.5,2.5286459922790527,3230400.0 1984-11-28,2.4661459922790527,2.5,2.4635419845581055,2.5,8217600.0 1984-11-29,2.460937976837158,2.4739580154418945,2.4583330154418945,2.4635419845581055,7238400.0 1984-11-30,2.460937976837158,2.4739580154418945,2.4479169845581055,2.4635419845581055,3163200.0 1984-12-03,2.476562976837158,2.4791669845581055,2.4557290077209473,2.460937976837158,2366400.0 1984-12-04,2.4661459922790527,2.492187976837158,2.4635419845581055,2.4713540077209473,4075200.0 1984-12-05,2.4557290077209473,2.4739580154418945,2.4479169845581055,2.46875,2668800.0 1984-12-06,2.4895830154418945,2.5052080154418945,2.4505209922790527,2.4505209922790527,4761600.0 1984-12-07,2.4713540077209473,2.5104169845581055,2.4583330154418945,2.4947919845581055,8880000.0 1984-12-10,2.3619790077209473,2.4270830154418945,2.3541669845581055,2.4270830154418945,12374400.0 1984-12-11,2.3697919845581055,2.3697919845581055,2.359375,2.3697919845581055,3187200.0 1984-12-12,2.3697919845581055,2.3854169845581055,2.3645830154418945,2.367187976837158,4723200.0 1984-12-13,2.3333330154418945,2.3541669845581055,2.3333330154418945,2.3541669845581055,5246400.0 1984-12-14,2.3489580154418945,2.390625,2.328125,2.328125,6950400.0 1984-12-17,2.359375,2.359375,2.3307290077209473,2.3411459922790527,5702400.0 1984-12-18,2.4635419845581055,2.4713540077209473,2.4270830154418945,2.4375,11827200.0 1984-12-19,2.4505209922790527,2.4973959922790527,2.4401040077209473,2.4713540077209473,6657600.0 1984-12-20,2.4322919845581055,2.4505209922790527,2.429687976837158,2.4505209922790527,1852800.0 1984-12-21,2.4166669845581055,2.421875,2.3802080154418945,2.4166669845581055,4891200.0 1984-12-24,2.445312976837158,2.4479169845581055,2.4322919845581055,2.4375,2404800.0 1984-12-26,2.445312976837158,2.4505209922790527,2.4270830154418945,2.4322919845581055,2688000.0 1984-12-27,2.4427080154418945,2.4479169845581055,2.4375,2.4427080154418945,5481600.0 1984-12-28,2.4635419845581055,2.4635419845581055,2.4375,2.4479169845581055,5280000.0 1984-12-31,2.4895830154418945,2.5,2.460937976837158,2.4635419845581055,4795200.0 1985-01-02,2.4505209922790527,2.492187976837158,2.4505209922790527,2.492187976837158,3460800.0 1985-01-03,2.4505209922790527,2.4791669845581055,2.445312976837158,2.4505209922790527,3379200.0 1985-01-04,2.421875,2.4583330154418945,2.4114580154418945,2.4505209922790527,3345600.0 1985-01-07,2.4375,2.453125,2.4270830154418945,2.4270830154418945,3009600.0 1985-01-08,2.4270830154418945,2.4583330154418945,2.4192709922790527,2.4375,2068800.0 1985-01-09,2.453125,2.4635419845581055,2.4166669845581055,2.421875,5246400.0 1985-01-10,2.5598959922790527,2.578125,2.453125,2.4583330154418945,7488000.0 1985-01-11,2.5572919845581055,2.5598959922790527,2.53125,2.554687976837158,6998400.0 1985-01-14,2.5833330154418945,2.5911459922790527,2.546875,2.5520830154418945,7238400.0 1985-01-15,2.5963540077209473,2.609375,2.5677080154418945,2.5807290077209473,7862400.0 1985-01-16,2.625,2.6354169845581055,2.5911459922790527,2.59375,8232000.0 1985-01-17,2.59375,2.6302080154418945,2.5729169845581055,2.625,5198400.0 1985-01-18,2.6041669845581055,2.6119790077209473,2.5963540077209473,2.6041669845581055,3878400.0 1985-01-21,2.640625,2.6458330154418945,2.5989580154418945,2.6041669845581055,6955200.0 1985-01-22,2.7005209922790527,2.7135419845581055,2.6510419845581055,2.6510419845581055,11928000.0 1985-01-23,2.7447919845581055,2.7447919845581055,2.6822919845581055,2.6979169845581055,6921600.0 1985-01-24,2.7213540077209473,2.7447919845581055,2.7135419845581055,2.734375,10800000.0 1985-01-25,2.7239580154418945,2.7291669845581055,2.6822919845581055,2.7083330154418945,8030400.0 1985-01-28,2.6901040077209473,2.7135419845581055,2.6666669845581055,2.7135419845581055,9811200.0 1985-01-29,2.710937976837158,2.710937976837158,2.6614580154418945,2.6770830154418945,2673600.0 1985-01-30,2.6875,2.7161459922790527,2.6875,2.7135419845581055,6475200.0 1985-01-31,2.6979169845581055,2.6979169845581055,2.6770830154418945,2.6770830154418945,4108800.0 1985-02-01,2.6692709922790527,2.6979169845581055,2.65625,2.65625,3369600.0 1985-02-04,2.6770830154418945,2.695312976837158,2.6614580154418945,2.664062976837158,2251200.0 1985-02-05,2.6432290077209473,2.6848959922790527,2.6197919845581055,2.6848959922790527,3614400.0 1985-02-06,2.6432290077209473,2.6588540077209473,2.640625,2.6432290077209473,8164800.0 1985-02-07,2.5989580154418945,2.6458330154418945,2.5989580154418945,2.6432290077209473,6969600.0 1985-02-08,2.585937976837158,2.6041669845581055,2.5625,2.6041669845581055,8601600.0 1985-02-11,2.609375,2.617187976837158,2.5833330154418945,2.585937976837158,7300800.0 1985-02-12,2.5364580154418945,2.6041669845581055,2.53125,2.6041669845581055,22819200.0 1985-02-13,2.546875,2.546875,2.5208330154418945,2.546875,11457600.0 1985-02-14,2.4869790077209473,2.546875,2.484375,2.546875,6556800.0 1985-02-15,2.46875,2.5052080154418945,2.4661459922790527,2.484375,4723200.0 1985-02-19,2.4375,2.4661459922790527,2.421875,2.4635419845581055,9888000.0 1985-02-20,2.476562976837158,2.4895830154418945,2.4375,2.4375,7440000.0 1985-02-21,2.4661459922790527,2.46875,2.453125,2.46875,3796800.0 1985-02-22,2.453125,2.4635419845581055,2.4479169845581055,2.4583330154418945,2385600.0 1985-02-25,2.2838540077209473,2.3072919845581055,2.28125,2.2916669845581055,11404800.0 1985-02-26,2.335937976837158,2.3489580154418945,2.289062976837158,2.2916669845581055,10147200.0 1985-02-27,2.3489580154418945,2.359375,2.3385419845581055,2.3385419845581055,6124800.0 1985-02-28,2.320312976837158,2.3307290077209473,2.3177080154418945,2.3229169845581055,7742400.0 1985-03-01,2.3177080154418945,2.34375,2.3125,2.3177080154418945,6144000.0 1985-03-04,2.304687976837158,2.3229169845581055,2.2942709922790527,2.3229169845581055,3216000.0 1985-03-05,2.28125,2.3098959922790527,2.2760419845581055,2.3020830154418945,5270400.0 1985-03-06,2.203125,2.2760419845581055,2.1979169845581055,2.2760419845581055,6369600.0 1985-03-07,2.2526040077209473,2.2916669845581055,2.203125,2.2135419845581055,4747200.0 1985-03-08,2.265625,2.2864580154418945,2.257812976837158,2.28125,3120000.0 1985-03-11,2.2473959922790527,2.2604169845581055,2.2213540077209473,2.2604169845581055,4795200.0 1985-03-12,2.265625,2.2786459922790527,2.2473959922790527,2.25,2692800.0 1985-03-13,2.2395830154418945,2.265625,2.2317709922790527,2.265625,2529600.0 1985-03-14,2.265625,2.2864580154418945,2.242187976837158,2.242187976837158,1987200.0 1985-03-15,2.2786459922790527,2.296875,2.273437976837158,2.273437976837158,4204800.0 1985-03-18,2.2864580154418945,2.2916669845581055,2.28125,2.2864580154418945,1968000.0 1985-03-19,2.3385419845581055,2.359375,2.289062976837158,2.3385419845581055,6115200.0 1985-03-20,2.3177080154418945,2.351562976837158,2.3125,2.3489580154418945,5923200.0 1985-03-21,2.2994790077209473,2.3385419845581055,2.2994790077209473,2.3307290077209473,1804800.0 1985-03-22,2.2994790077209473,2.3020830154418945,2.2760419845581055,2.3020830154418945,3974400.0 1985-03-25,2.28125,2.2994790077209473,2.265625,2.2994790077209473,5347200.0 1985-03-26,2.3177080154418945,2.328125,2.2760419845581055,2.2760419845581055,1968000.0 1985-03-27,2.3463540077209473,2.3541669845581055,2.3229169845581055,2.3229169845581055,3244800.0 1985-03-28,2.3489580154418945,2.375,2.3385419845581055,2.359375,5001600.0 1985-03-29,2.3177080154418945,2.3645830154418945,2.3020830154418945,2.359375,4291200.0 1985-04-01,2.3333330154418945,2.3333330154418945,2.3177080154418945,2.320312976837158,1920000.0 1985-04-02,2.3229169845581055,2.3489580154418945,2.3125,2.3333330154418945,4492800.0 1985-04-03,2.3072919845581055,2.3229169845581055,2.304687976837158,2.3229169845581055,3148800.0 1985-04-04,2.3151040077209473,2.3229169845581055,2.3020830154418945,2.3177080154418945,1814400.0 1985-04-08,2.2942709922790527,2.328125,2.2916669845581055,2.3098959922790527,1670400.0 1985-04-09,2.304687976837158,2.3151040077209473,2.2916669845581055,2.2994790077209473,1497600.0 1985-04-10,2.3411459922790527,2.3463540077209473,2.3229169845581055,2.3255209922790527,4123200.0 1985-04-11,2.351562976837158,2.375,2.34375,2.34375,8558400.0 1985-04-12,2.3333330154418945,2.3541669845581055,2.3333330154418945,2.3541669845581055,14107200.0 1985-04-15,2.3072919845581055,2.3333330154418945,2.3072919845581055,2.3229169845581055,3432000.0 1985-04-16,2.304687976837158,2.3098959922790527,2.2708330154418945,2.304687976837158,4987200.0 1985-04-17,2.2942709922790527,2.3177080154418945,2.2916669845581055,2.3098959922790527,5601600.0 1985-04-18,2.0338540077209473,2.296875,2.0208330154418945,2.2916669845581055,37862400.0 1985-04-19,1.9322919845581055,1.9479169845581055,1.890625,1.9479169845581055,30710400.0 1985-04-22,1.9088540077209473,1.9375,1.8958330154418945,1.9375,14510400.0 1985-04-23,1.9010419845581055,1.90625,1.8802080154418945,1.8854169845581055,13968000.0 1985-04-24,1.9453129768371582,1.9583330154418945,1.90625,1.9114580154418945,8606400.0 1985-04-25,1.9869790077209473,1.9947919845581055,1.9453129768371582,1.9479169845581055,7113600.0 1985-04-26,1.9765629768371582,1.9921879768371582,1.9635419845581055,1.9869790077209473,3734400.0 1985-04-29,1.9166669845581055,1.9635419845581055,1.9140629768371582,1.9635419845581055,4934400.0 1985-04-30,1.9505209922790527,1.953125,1.9166669845581055,1.9166669845581055,3960000.0 1985-05-01,1.9375,1.9817709922790527,1.9375,1.9583330154418945,5116800.0 1985-05-02,1.9270830154418945,1.9322919845581055,1.9114580154418945,1.9322919845581055,3859200.0 1985-05-03,1.90625,1.9296879768371582,1.8984379768371582,1.9296879768371582,12024000.0 1985-05-06,1.9166669845581055,1.9296879768371582,1.9114580154418945,1.9166669845581055,3604800.0 1985-05-07,1.9192709922790527,1.9348959922790527,1.9166669845581055,1.9192709922790527,6854400.0 1985-05-08,1.9322919845581055,1.9375,1.9166669845581055,1.9192709922790527,8548800.0 1985-05-09,1.9609379768371582,1.9635419845581055,1.9270830154418945,1.9375,5596800.0 1985-05-10,2.0364580154418945,2.0416669845581055,1.9791669845581055,1.984375,9864000.0 1985-05-13,1.96875,2.0416669845581055,1.96875,2.039062976837158,7272000.0 1985-05-14,1.9166669845581055,1.9739580154418945,1.9114580154418945,1.9661459922790527,7161600.0 1985-05-15,1.890625,1.9166669845581055,1.8645830154418945,1.9166669845581055,11961600.0 1985-05-16,1.9140629768371582,1.9166669845581055,1.8828129768371582,1.8958330154418945,7008000.0 1985-05-17,1.9583330154418945,1.9635419845581055,1.9270830154418945,1.9270830154418945,13012800.0 1985-05-20,1.9453129768371582,1.9791669845581055,1.9427080154418945,1.9713540077209473,5654400.0 1985-05-21,1.921875,1.9348959922790527,1.9114580154418945,1.9296879768371582,4564800.0 1985-05-22,1.9375,1.9375,1.9192709922790527,1.9375,2793600.0 1985-05-23,1.9166669845581055,1.9375,1.9166669845581055,1.9375,3734400.0 1985-05-24,1.9322919845581055,1.9479169845581055,1.9192709922790527,1.9192709922790527,2736000.0 1985-05-28,1.8854169845581055,1.9375,1.8854169845581055,1.9375,10819200.0 1985-05-29,1.8229169845581055,1.8802080154418945,1.796875,1.8802080154418945,23985600.0 1985-05-30,1.8203129768371582,1.8411459922790527,1.8203129768371582,1.828125,8904000.0 1985-05-31,1.8411459922790527,1.84375,1.8203129768371582,1.8229169845581055,9148800.0 1985-06-03,1.8645830154418945,1.8802080154418945,1.859375,1.875,7800000.0 1985-06-04,1.8802080154418945,1.890625,1.8489580154418945,1.8541669845581055,10886400.0 1985-06-05,1.8645830154418945,1.90625,1.8645830154418945,1.90625,10060800.0 1985-06-06,1.9244790077209473,1.9270830154418945,1.84375,1.8671879768371582,11424000.0 1985-06-07,1.9479169845581055,1.9583330154418945,1.9322919845581055,1.9427080154418945,15201600.0 1985-06-10,2.0,2.0052080154418945,1.9375,1.9375,6681600.0 1985-06-11,1.9765629768371582,1.9973959922790527,1.9583330154418945,1.9973959922790527,4996800.0 1985-06-12,1.9427080154418945,1.9765629768371582,1.9375,1.9765629768371582,5294400.0 1985-06-13,1.9296879768371582,1.9427080154418945,1.9140629768371582,1.9166669845581055,6556800.0 1985-06-14,1.9713540077209473,1.9739580154418945,1.9322919845581055,1.953125,4089600.0 1985-06-17,1.984375,1.9947919845581055,1.9739580154418945,1.9791669845581055,6777600.0 1985-06-18,1.9947919845581055,2.015625,1.9817709922790527,1.9817709922790527,6225600.0 1985-06-19,2.0572919845581055,2.140625,1.9947919845581055,2.0,22444800.0 1985-06-20,2.0520830154418945,2.0911459922790527,2.0260419845581055,2.0520830154418945,9398400.0 1985-06-21,2.0833330154418945,2.0885419845581055,2.0625,2.0677080154418945,9393600.0 1985-06-24,2.0442709922790527,2.0755209922790527,2.0416669845581055,2.0755209922790527,10219200.0 1985-06-25,2.0442709922790527,2.0625,2.03125,2.0442709922790527,11294400.0 1985-06-26,2.015625,2.0416669845581055,2.0130209922790527,2.0416669845581055,3672000.0 1985-06-27,2.0208330154418945,2.03125,2.015625,2.0208330154418945,1622400.0 1985-06-28,1.9921879768371582,2.0260419845581055,1.9817709922790527,2.0260419845581055,5395200.0 1985-07-01,2.0625,2.070312976837158,1.9973959922790527,2.0,8025600.0 1985-07-02,2.0520830154418945,2.078125,2.0520830154418945,2.0677080154418945,5572800.0 1985-07-03,2.0442709922790527,2.0520830154418945,2.0416669845581055,2.0520830154418945,4161600.0 1985-07-05,2.054687976837158,2.0572919845581055,2.0416669845581055,2.0416669845581055,3384000.0 1985-07-08,2.0130209922790527,2.0260419845581055,2.0104169845581055,2.0104169845581055,6048000.0 1985-07-09,2.0286459922790527,2.0416669845581055,2.0130209922790527,2.0182290077209473,6556800.0 1985-07-10,2.054687976837158,2.0625,2.0416669845581055,2.0416669845581055,4267200.0 1985-07-11,2.0572919845581055,2.0677080154418945,2.046875,2.0572919845581055,5006400.0 1985-07-12,2.0729169845581055,2.078125,2.046875,2.046875,4632000.0 1985-07-15,1.9947919845581055,2.0729169845581055,1.9791669845581055,2.070312976837158,6600000.0 1985-07-16,2.078125,2.0807290077209473,2.0,2.0,8510400.0 1985-07-17,2.0807290077209473,2.1145830154418945,2.078125,2.0833330154418945,18144000.0 1985-07-18,2.0833330154418945,2.1041669845581055,2.0677080154418945,2.078125,6720000.0 1985-07-19,2.0911459922790527,2.1041669845581055,2.078125,2.0833330154418945,9523200.0 1985-07-22,2.1822919845581055,2.1979169845581055,2.085937976837158,2.0911459922790527,14260800.0 1985-07-23,2.2083330154418945,2.2708330154418945,2.171875,2.1927080154418945,25008000.0 1985-07-24,2.1979169845581055,2.2395830154418945,2.171875,2.2161459922790527,11664000.0 1985-07-25,2.210937976837158,2.21875,2.1875,2.21875,10209600.0 1985-07-26,2.2005209922790527,2.2239580154418945,2.1979169845581055,2.2083330154418945,10656000.0 1985-07-29,2.1354169845581055,2.15625,2.117187976837158,2.15625,7612800.0 1985-07-30,2.171875,2.1770830154418945,2.140625,2.1458330154418945,6268800.0 1985-07-31,2.1822919845581055,2.1875,2.1666669845581055,2.1770830154418945,4641600.0 1985-08-01,2.179687976837158,2.1901040077209473,2.171875,2.1770830154418945,3763200.0 1985-08-02,2.1458330154418945,2.1614580154418945,2.1041669845581055,2.1614580154418945,7526400.0 1985-08-05,2.1302080154418945,2.1458330154418945,2.1197919845581055,2.140625,2582400.0 1985-08-06,2.109375,2.1380209922790527,2.1041669845581055,2.1302080154418945,2462400.0 1985-08-07,2.0833330154418945,2.109375,2.0833330154418945,2.1041669845581055,4070400.0 1985-08-08,2.070312976837158,2.09375,2.046875,2.0885419845581055,6081600.0 1985-08-09,2.0625,2.0833330154418945,2.0572919845581055,2.0833330154418945,3076800.0 1985-08-12,2.0442709922790527,2.0729169845581055,2.0364580154418945,2.0729169845581055,2904000.0 1985-08-13,2.0364580154418945,2.046875,2.023437976837158,2.0442709922790527,2793600.0 1985-08-14,2.054687976837158,2.0729169845581055,2.0364580154418945,2.0364580154418945,4108800.0 1985-08-15,2.0572919845581055,2.0833330154418945,2.0494790077209473,2.0833330154418945,2568000.0 1985-08-16,2.046875,2.0598959922790527,2.0442709922790527,2.0520830154418945,3067200.0 1985-08-19,2.0338540077209473,2.046875,2.03125,2.046875,1070400.0 1985-08-20,2.03125,2.039062976837158,2.0208330154418945,2.0338540077209473,1560000.0 1985-08-21,2.015625,2.039062976837158,2.0104169845581055,2.03125,2673600.0 1985-08-22,1.984375,2.0182290077209473,1.96875,2.0182290077209473,4286400.0 1985-08-23,1.9583330154418945,1.9895830154418945,1.9557290077209473,1.984375,2918400.0 1985-08-26,1.9973959922790527,1.9973959922790527,1.9583330154418945,1.9661459922790527,2164800.0 1985-08-27,2.0104169845581055,2.0130209922790527,2.0026040077209473,2.007812976837158,2428800.0 1985-08-28,2.015625,2.0182290077209473,2.0,2.0104169845581055,1099200.0 1985-08-29,2.0260419845581055,2.0286459922790527,2.0104169845581055,2.0104169845581055,1305600.0 1985-08-30,1.9895830154418945,2.0182290077209473,1.9895830154418945,2.015625,1612800.0 1985-09-03,1.984375,1.9895830154418945,1.9635419845581055,1.9895830154418945,1680000.0 1985-09-04,1.96875,1.9895830154418945,1.9583330154418945,1.984375,2179200.0 1985-09-05,1.953125,1.96875,1.9479169845581055,1.96875,2592000.0 1985-09-06,1.9505209922790527,1.9609379768371582,1.9375,1.9375,1862400.0 1985-09-09,1.9427080154418945,1.953125,1.9401040077209473,1.953125,3211200.0 1985-09-10,1.9479169845581055,1.9739580154418945,1.9453129768371582,1.9453129768371582,2121600.0 1985-09-11,1.953125,1.9739580154418945,1.9427080154418945,1.9427080154418945,3129600.0 1985-09-12,1.9635419845581055,1.984375,1.953125,1.9583330154418945,2102400.0 1985-09-13,1.9505209922790527,1.9661459922790527,1.9453129768371582,1.9609379768371582,4526400.0 1985-09-16,1.9479169845581055,1.9479169845581055,1.9375,1.9427080154418945,1483200.0 1985-09-17,1.953125,1.953125,1.9348959922790527,1.9479169845581055,3724800.0 1985-09-18,1.9765629768371582,1.9791669845581055,1.9427080154418945,1.9479169845581055,3624000.0 1985-09-19,1.9739580154418945,2.0052080154418945,1.9713540077209473,1.9791669845581055,3547200.0 1985-09-20,1.96875,1.9791669845581055,1.9635419845581055,1.96875,2899200.0 1985-09-23,2.007812976837158,2.0208330154418945,1.9895830154418945,2.0208330154418945,4977600.0 1985-09-24,1.9791669845581055,2.0104169845581055,1.9791669845581055,2.007812976837158,1348800.0 1985-09-25,1.9375,1.9739580154418945,1.9375,1.9739580154418945,5313600.0 1985-09-26,1.9270830154418945,1.9348959922790527,1.90625,1.9348959922790527,2707200.0 1985-09-30,1.90625,1.9270830154418945,1.9010419845581055,1.921875,3081600.0 1985-10-01,1.921875,1.9270830154418945,1.890625,1.921875,2366400.0 1985-10-02,1.9427080154418945,1.9479169845581055,1.9270830154418945,1.9270830154418945,2481600.0 1985-10-03,1.9557290077209473,1.9635419845581055,1.9375,1.9453129768371582,4171200.0 1985-10-04,1.9348959922790527,1.9557290077209473,1.9270830154418945,1.953125,1454400.0 1985-10-07,1.9270830154418945,1.9375,1.9166669845581055,1.9296879768371582,1670400.0 1985-10-08,1.8854169845581055,1.9348959922790527,1.8854169845581055,1.9296879768371582,4363200.0 1985-10-09,1.8411459922790527,1.8958330154418945,1.8333330154418945,1.890625,4440000.0 1985-10-10,1.8619790077209473,1.8645830154418945,1.8229169845581055,1.8359379768371582,4905600.0 1985-10-11,1.875,1.8776040077209473,1.84375,1.8619790077209473,2006400.0 1985-10-14,1.9583330154418945,1.9609379768371582,1.8697919845581055,1.875,9249600.0 1985-10-15,1.9583330154418945,1.9947919845581055,1.9479169845581055,1.96875,12816000.0 1985-10-16,1.9713540077209473,1.9739580154418945,1.9270830154418945,1.9635419845581055,3244800.0 1985-10-17,1.9635419845581055,2.0,1.9479169845581055,1.9713540077209473,5731200.0 1985-10-18,1.9609379768371582,1.9791669845581055,1.953125,1.9635419845581055,1728000.0 1985-10-21,1.9244790077209473,1.9583330154418945,1.9166669845581055,1.9557290077209473,2904000.0 1985-10-22,1.9322919845581055,1.9375,1.8958330154418945,1.9114580154418945,7142400.0 1985-10-23,1.96875,1.9739580154418945,1.9427080154418945,1.9427080154418945,3561600.0 1985-10-24,1.96875,2.0052080154418945,1.96875,1.9791669845581055,4473600.0 1985-10-25,1.9296879768371582,1.9609379768371582,1.8958330154418945,1.9583330154418945,8548800.0 1985-10-28,1.8854169845581055,1.8958330154418945,1.8411459922790527,1.8645830154418945,8587200.0 1985-10-29,1.9088540077209473,1.921875,1.8854169845581055,1.8854169845581055,3105600.0 1985-10-30,1.90625,1.9166669845581055,1.890625,1.9166669845581055,1891200.0 1985-10-31,1.8828129768371582,1.90625,1.8671879768371582,1.90625,3576000.0 1985-11-01,1.875,1.8828129768371582,1.8645830154418945,1.8828129768371582,2836800.0 1985-11-04,1.8567709922790527,1.875,1.8541669845581055,1.875,2793600.0 1985-11-05,1.8802080154418945,1.8802080154418945,1.8567709922790527,1.8619790077209473,6100800.0 1985-11-06,1.9739580154418945,1.9739580154418945,1.890625,1.8932290077209473,6931200.0 1985-11-07,1.9557290077209473,1.9895830154418945,1.9505209922790527,1.9739580154418945,5908800.0 1985-11-08,1.9921879768371582,1.9921879768371582,1.9479169845581055,1.9609379768371582,6446400.0 1985-11-11,2.0520830154418945,2.0598959922790527,2.0104169845581055,2.0104169845581055,10363200.0 1985-11-12,2.0052080154418945,2.0598959922790527,2.0026040077209473,2.0520830154418945,8107200.0 1985-11-13,1.9869790077209473,2.0130209922790527,1.984375,2.0,3825600.0 1985-11-14,2.046875,2.0520830154418945,1.984375,1.9895830154418945,6086400.0 1985-11-15,2.0729169845581055,2.0911459922790527,2.0364580154418945,2.0520830154418945,10291200.0 1985-11-18,2.0807290077209473,2.0833330154418945,2.0625,2.0729169845581055,6950400.0 1985-11-19,2.179687976837158,2.1848959922790527,2.0729169845581055,2.0885419845581055,12480000.0 1985-11-20,2.140625,2.1848959922790527,2.140625,2.1666669845581055,7334400.0 1985-11-21,2.15625,2.1666669845581055,2.140625,2.148437976837158,4032000.0 1985-11-22,2.1692709922790527,2.1848959922790527,2.148437976837158,2.1510419845581055,4876800.0 1985-11-25,2.132812976837158,2.1744790077209473,2.109375,2.1744790077209473,5568000.0 1985-11-26,2.125,2.1380209922790527,2.1197919845581055,2.1380209922790527,3801600.0 1985-11-27,2.1380209922790527,2.1458330154418945,2.132812976837158,2.132812976837158,2438400.0 1985-11-29,2.1354169845581055,2.1432290077209473,2.1302080154418945,2.1432290077209473,1440000.0 1985-12-02,2.1145830154418945,2.1458330154418945,2.1145830154418945,2.140625,2006400.0 1985-12-03,2.132812976837158,2.1458330154418945,2.109375,2.109375,3744000.0 1985-12-04,2.203125,2.2239580154418945,2.1380209922790527,2.1380209922790527,10920000.0 1985-12-05,2.203125,2.2916669845581055,2.203125,2.2239580154418945,14688000.0 1985-12-06,2.1979169845581055,2.2083330154418945,2.179687976837158,2.203125,6480000.0 1985-12-09,2.2291669845581055,2.2473959922790527,2.195312976837158,2.2057290077209473,10636800.0 1985-12-10,2.2317709922790527,2.25,2.226562976837158,2.2291669845581055,4363200.0 1985-12-11,2.1875,2.242187976837158,2.171875,2.242187976837158,6988800.0 1985-12-12,2.179687976837158,2.1927080154418945,2.1354169845581055,2.1770830154418945,6259200.0 1985-12-13,2.21875,2.2395830154418945,2.179687976837158,2.1875,16569600.0 1985-12-16,2.2291669845581055,2.2552080154418945,2.2213540077209473,2.2291669845581055,6614400.0 1985-12-17,2.148437976837158,2.2291669845581055,2.1458330154418945,2.2291669845581055,6096000.0 1985-12-18,2.1744790077209473,2.1744790077209473,2.1458330154418945,2.15625,4070400.0 1985-12-19,2.2239580154418945,2.2239580154418945,2.1744790077209473,2.1744790077209473,7324800.0 1985-12-20,2.203125,2.2239580154418945,2.2005209922790527,2.2239580154418945,5784000.0 1985-12-23,2.1770830154418945,2.203125,2.1770830154418945,2.203125,3268800.0 1985-12-24,2.1875,2.1875,2.15625,2.171875,1473600.0 1985-12-26,2.1875,2.1927080154418945,2.1822919845581055,2.1875,7329600.0 1985-12-27,2.2083330154418945,2.2135419845581055,2.1927080154418945,2.1927080154418945,3206400.0 1985-12-30,2.2135419845581055,2.21875,2.1979169845581055,2.2135419845581055,6283200.0 1985-12-31,2.1979169845581055,2.210937976837158,2.1875,2.2083330154418945,1608000.0 1986-01-02,2.2005209922790527,2.21875,2.1875,2.1979169845581055,6638400.0 1986-01-03,2.2213540077209473,2.2213540077209473,2.1979169845581055,2.203125,9201600.0 1986-01-06,2.2526040077209473,2.2552080154418945,2.2213540077209473,2.226562976837158,5313600.0 1986-01-07,2.242187976837158,2.28125,2.2369790077209473,2.2630209922790527,7257600.0 1986-01-08,2.1666669845581055,2.2708330154418945,2.1666669845581055,2.25,10401600.0 1986-01-09,2.1770830154418945,2.1901040077209473,2.15625,2.1614580154418945,5222400.0 1986-01-10,2.15625,2.1927080154418945,2.15625,2.1822919845581055,1891200.0 1986-01-13,2.1458330154418945,2.1666669845581055,2.1458330154418945,2.1588540077209473,2966400.0 1986-01-14,2.1901040077209473,2.1927080154418945,2.171875,2.1822919845581055,4142400.0 1986-01-15,2.2526040077209473,2.2526040077209473,2.203125,2.203125,6033600.0 1986-01-16,2.273437976837158,2.28125,2.25,2.2526040077209473,5971200.0 1986-01-17,2.2942709922790527,2.3125,2.2786459922790527,2.28125,7128000.0 1986-01-20,2.304687976837158,2.304687976837158,2.2708330154418945,2.296875,3672000.0 1986-01-21,2.25,2.3125,2.2447919845581055,2.3098959922790527,9676800.0 1986-01-22,2.21875,2.2708330154418945,2.21875,2.2604169845581055,3398400.0 1986-01-23,2.2291669845581055,2.2395830154418945,2.21875,2.21875,1684800.0 1986-01-24,2.234375,2.2552080154418945,2.2005209922790527,2.2369790077209473,5592000.0 1986-01-27,2.1875,2.2239580154418945,2.1875,2.2135419845581055,3124800.0 1986-01-28,2.21875,2.234375,2.1875,2.195312976837158,5611200.0 1986-01-29,2.25,2.289062976837158,2.234375,2.25,5155200.0 1986-01-30,2.25,2.2708330154418945,2.2473959922790527,2.25,2395200.0 1986-01-31,2.2864580154418945,2.296875,2.242187976837158,2.242187976837158,5827200.0 1986-02-03,2.2864580154418945,2.3125,2.2760419845581055,2.2916669845581055,5188800.0 1986-02-04,2.3020830154418945,2.3385419845581055,2.2864580154418945,2.296875,12844800.0 1986-02-05,2.390625,2.4036459922790527,2.3125,2.3125,8841600.0 1986-02-06,2.4505209922790527,2.4583330154418945,2.4114580154418945,2.4166669845581055,16123200.0 1986-02-07,2.546875,2.6197919845581055,2.4114580154418945,2.421875,18129600.0 1986-02-10,2.5,2.546875,2.484375,2.546875,5812800.0 1986-02-11,2.507812976837158,2.5572919845581055,2.5,2.515625,4564800.0 1986-02-12,2.4947919845581055,2.5286459922790527,2.4791669845581055,2.5130209922790527,3916800.0 1986-02-13,2.5416669845581055,2.5442709922790527,2.4947919845581055,2.5052080154418945,4857600.0 1986-02-14,2.5885419845581055,2.625,2.546875,2.59375,10516800.0 1986-02-18,2.6223959922790527,2.6302080154418945,2.5729169845581055,2.5833330154418945,5745600.0 1986-02-19,2.5989580154418945,2.6510419845581055,2.59375,2.6223959922790527,4718400.0 1986-02-20,2.585937976837158,2.6119790077209473,2.585937976837158,2.5989580154418945,4531200.0 1986-02-21,2.6041669845581055,2.6145830154418945,2.5911459922790527,2.5989580154418945,3561600.0 1986-02-24,2.640625,2.6536459922790527,2.6197919845581055,2.6354169845581055,6283200.0 1986-02-25,2.648437976837158,2.6666669845581055,2.6276040077209473,2.65625,5318400.0 1986-02-26,2.6432290077209473,2.65625,2.6145830154418945,2.640625,9744000.0 1986-02-27,2.6666669845581055,2.671875,2.6197919845581055,2.6666669845581055,7704000.0 1986-02-28,2.65625,2.6927080154418945,2.625,2.6875,10968000.0 1986-03-03,2.6041669845581055,2.65625,2.6041669845581055,2.65625,7593600.0 1986-03-04,2.515625,2.6223959922790527,2.5104169845581055,2.617187976837158,6936000.0 1986-03-05,2.5286459922790527,2.5286459922790527,2.4791669845581055,2.5104169845581055,9273600.0 1986-03-06,2.5572919845581055,2.5677080154418945,2.5416669845581055,2.5520830154418945,8452800.0 1986-03-07,2.5364580154418945,2.5989580154418945,2.5364580154418945,2.546875,8078400.0 1986-03-10,2.5494790077209473,2.5520830154418945,2.523437976837158,2.5416669845581055,5630400.0 1986-03-11,2.6302080154418945,2.6458330154418945,2.546875,2.570312976837158,6609600.0 1986-03-12,2.6302080154418945,2.6744790077209473,2.6302080154418945,2.6458330154418945,10574400.0 1986-03-13,2.6510419845581055,2.6666669845581055,2.609375,2.609375,5184000.0 1986-03-14,2.6744790077209473,2.6744790077209473,2.6302080154418945,2.664062976837158,8500800.0 1986-03-17,2.65625,2.65625,2.632812976837158,2.6458330154418945,4392000.0 1986-03-18,2.648437976837158,2.6614580154418945,2.6302080154418945,2.648437976837158,10382400.0 1986-03-19,2.6588540077209473,2.6666669845581055,2.6458330154418945,2.648437976837158,6513600.0 1986-03-20,2.6979169845581055,2.7057290077209473,2.6536459922790527,2.6666669845581055,6628800.0 1986-03-21,2.5833330154418945,2.6875,2.5833330154418945,2.6875,5409600.0 1986-03-24,2.5989580154418945,2.6302080154418945,2.5885419845581055,2.5989580154418945,5208000.0 1986-03-25,2.5520830154418945,2.5989580154418945,2.5520830154418945,2.5911459922790527,3624000.0 1986-03-26,2.5208330154418945,2.554687976837158,2.4635419845581055,2.5520830154418945,4776000.0 1986-03-27,2.5416669845581055,2.5729169845581055,2.5260419845581055,2.53125,6230400.0 1986-03-31,2.4661459922790527,2.5364580154418945,2.4661459922790527,2.5338540077209473,5184000.0 1986-04-01,2.4010419845581055,2.484375,2.398437976837158,2.4661459922790527,10108800.0 1986-04-02,2.4166669845581055,2.421875,2.3854169845581055,2.4166669845581055,6988800.0 1986-04-03,2.4791669845581055,2.5,2.421875,2.421875,7358400.0 1986-04-04,2.4791669845581055,2.5104169845581055,2.4713540077209473,2.4791669845581055,3096000.0 1986-04-07,2.484375,2.484375,2.4322919845581055,2.4791669845581055,9566400.0 1986-04-08,2.5755209922790527,2.5807290077209473,2.4895830154418945,2.4895830154418945,6379200.0 1986-04-09,2.507812976837158,2.59375,2.492187976837158,2.5833330154418945,7569600.0 1986-04-10,2.6197919845581055,2.625,2.53125,2.53125,9024000.0 1986-04-11,2.6197919845581055,2.6875,2.6197919845581055,2.6354169845581055,10406400.0 1986-04-14,2.6380209922790527,2.640625,2.6223959922790527,2.625,2750400.0 1986-04-15,2.601562976837158,2.6380209922790527,2.5885419845581055,2.6380209922790527,5284800.0 1986-04-16,2.671875,2.679687976837158,2.609375,2.6119790077209473,4641600.0 1986-04-17,2.7291669845581055,2.7708330154418945,2.6666669845581055,2.6744790077209473,14275200.0 1986-04-18,2.8229169845581055,2.84375,2.75,2.7604169845581055,25579200.0 1986-04-21,2.835937976837158,2.8385419845581055,2.796875,2.8072919845581055,9628800.0 1986-04-22,2.890625,2.9583330154418945,2.8541669845581055,2.8697919845581055,20001600.0 1986-04-23,2.9322919845581055,2.953125,2.9010419845581055,2.90625,9019200.0 1986-04-24,3.0208330154418945,3.0885419845581055,2.9791669845581055,2.9947919845581055,29376000.0 1986-04-25,3.0520830154418945,3.0755209922790527,3.0364580154418945,3.0729169845581055,11587200.0 1986-04-28,3.054687976837158,3.054687976837158,3.015625,3.0520830154418945,4358400.0 1986-04-29,2.9869790077209473,3.039062976837158,2.9583330154418945,3.039062976837158,5304000.0 1986-04-30,2.8958330154418945,2.9661459922790527,2.8854169845581055,2.9583330154418945,4665600.0 1986-05-01,2.867187976837158,2.8958330154418945,2.8567709922790527,2.875,5913600.0 1986-05-02,2.8255209922790527,2.8619790077209473,2.820312976837158,2.8619790077209473,6969600.0 1986-05-05,2.8385419845581055,2.8619790077209473,2.8177080154418945,2.8177080154418945,5476800.0 1986-05-06,2.9166669845581055,2.9166669845581055,2.8229169845581055,2.8541669845581055,7790400.0 1986-05-07,2.8489580154418945,2.9010419845581055,2.8229169845581055,2.8802080154418945,7142400.0 1986-05-08,2.8177080154418945,2.8802080154418945,2.8177080154418945,2.8541669845581055,5985600.0 1986-05-09,2.8541669845581055,2.8645830154418945,2.7994790077209473,2.8177080154418945,6950400.0 1986-05-12,2.9270830154418945,2.9375,2.8541669845581055,2.859375,9153600.0 1986-05-13,2.8880209922790527,2.945312976837158,2.8854169845581055,2.9270830154418945,4507200.0 1986-05-14,2.84375,2.890625,2.8411459922790527,2.8854169845581055,3801600.0 1986-05-15,2.7682290077209473,2.8333330154418945,2.75,2.8229169845581055,7584000.0 1986-05-16,2.71875,2.7395830154418945,2.7083330154418945,2.7291669845581055,7910400.0 1986-05-19,2.7838540077209473,2.7994790077209473,2.7213540077209473,2.7291669845581055,6201600.0 1986-05-20,2.8385419845581055,2.84375,2.765625,2.7760419845581055,7430400.0 1986-05-21,2.8463540077209473,2.890625,2.8177080154418945,2.8177080154418945,5577600.0 1986-05-22,2.8541669845581055,2.9114580154418945,2.828125,2.828125,5736000.0 1986-05-23,2.7604169845581055,2.8541669845581055,2.7447919845581055,2.8541669845581055,5217600.0 1986-05-27,2.7916669845581055,2.8125,2.7552080154418945,2.8125,5208000.0 1986-05-28,2.804687976837158,2.8229169845581055,2.75,2.7864580154418945,6854400.0 1986-05-29,2.8958330154418945,2.8958330154418945,2.7942709922790527,2.7994790077209473,6038400.0 1986-05-30,2.8854169845581055,2.9427080154418945,2.8645830154418945,2.8958330154418945,14395200.0 1986-06-02,2.875,2.9088540077209473,2.859375,2.882812976837158,2683200.0 1986-06-03,2.8463540077209473,2.875,2.8177080154418945,2.875,3787200.0 1986-06-04,2.8229169845581055,2.8463540077209473,2.804687976837158,2.8463540077209473,2169600.0 1986-06-05,2.84375,2.84375,2.796875,2.8229169845581055,2668800.0 1986-06-06,2.7369790077209473,2.84375,2.7317709922790527,2.84375,7377600.0 1986-06-09,2.6041669845581055,2.7447919845581055,2.6041669845581055,2.7447919845581055,16632000.0 1986-06-10,2.6276040077209473,2.6380209922790527,2.6041669845581055,2.6119790077209473,6849600.0 1986-06-11,2.6979169845581055,2.6979169845581055,2.6276040077209473,2.6432290077209473,4972800.0 1986-06-12,2.6927080154418945,2.7161459922790527,2.679687976837158,2.6979169845581055,3283200.0 1986-06-13,2.7083330154418945,2.75,2.6927080154418945,2.7083330154418945,4992000.0 1986-06-16,2.65625,2.671875,2.6145830154418945,2.671875,3984000.0 1986-06-17,2.5520830154418945,2.6458330154418945,2.5,2.6458330154418945,11342400.0 1986-06-18,2.4895830154418945,2.5416669845581055,2.4739580154418945,2.5416669845581055,10545600.0 1986-06-19,2.5,2.5364580154418945,2.484375,2.5208330154418945,8323200.0 1986-06-20,2.5625,2.5625,2.4947919845581055,2.4947919845581055,6254400.0 1986-06-23,2.5520830154418945,2.578125,2.5208330154418945,2.5494790077209473,4843200.0 1986-06-24,2.5729169845581055,2.5885419845581055,2.5572919845581055,2.5677080154418945,5001600.0 1986-06-25,2.5208330154418945,2.5807290077209473,2.5208330154418945,2.5755209922790527,3892800.0 1986-06-26,2.4427080154418945,2.515625,2.4427080154418945,2.515625,13339200.0 1986-06-27,2.4817709922790527,2.5,2.4583330154418945,2.46875,6964800.0 1986-06-30,2.4869790077209473,2.5,2.4635419845581055,2.484375,3849600.0 1986-07-01,2.4947919845581055,2.4947919845581055,2.4713540077209473,2.4895830154418945,3945600.0 1986-07-02,2.4869790077209473,2.5052080154418945,2.4583330154418945,2.4713540077209473,3086400.0 1986-07-03,2.5026040077209473,2.5104169845581055,2.484375,2.4869790077209473,3086400.0 1986-07-07,2.4661459922790527,2.507812976837158,2.4635419845581055,2.507812976837158,7804800.0 1986-07-08,2.4583330154418945,2.4583330154418945,2.421875,2.4479169845581055,10617600.0 1986-07-09,2.4973959922790527,2.515625,2.4583330154418945,2.4739580154418945,5380800.0 1986-07-10,2.4739580154418945,2.5052080154418945,2.453125,2.4947919845581055,4992000.0 1986-07-11,2.453125,2.4739580154418945,2.4505209922790527,2.4739580154418945,2337600.0 1986-07-14,2.359375,2.4322919845581055,2.3541669845581055,2.4322919845581055,5236800.0 1986-07-15,2.3489580154418945,2.359375,2.3125,2.3385419845581055,6542400.0 1986-07-16,2.3072919845581055,2.3489580154418945,2.2994790077209473,2.3125,10929600.0 1986-07-17,2.3098959922790527,2.3229169845581055,2.2942709922790527,2.296875,5270400.0 1986-07-18,2.2864580154418945,2.3072919845581055,2.28125,2.3020830154418945,7387200.0 1986-07-21,2.2395830154418945,2.28125,2.2395830154418945,2.28125,8059200.0 1986-07-22,2.179687976837158,2.2213540077209473,2.1770830154418945,2.21875,11308800.0 1986-07-23,2.179687976837158,2.203125,2.171875,2.1744790077209473,6686400.0 1986-07-24,2.1510419845581055,2.171875,2.140625,2.171875,5385600.0 1986-07-25,2.2682290077209473,2.2708330154418945,2.1536459922790527,2.1588540077209473,3000000.0 1986-07-28,2.289062976837158,2.328125,2.2447919845581055,2.2604169845581055,5150400.0 1986-07-29,2.210937976837158,2.2786459922790527,2.203125,2.2682290077209473,4041600.0 1986-07-30,2.2708330154418945,2.2760419845581055,2.171875,2.1979169845581055,9326400.0 1986-07-31,2.2864580154418945,2.3411459922790527,2.2786459922790527,2.3072919845581055,6076800.0 1986-08-01,2.2838540077209473,2.3229169845581055,2.28125,2.296875,4204800.0 1986-08-04,2.2708330154418945,2.2760419845581055,2.2291669845581055,2.273437976837158,4008000.0 1986-08-05,2.2213540077209473,2.2786459922790527,2.2083330154418945,2.2760419845581055,4406400.0 1986-08-06,2.1588540077209473,2.2083330154418945,2.1510419845581055,2.2083330154418945,10574400.0 1986-08-07,2.203125,2.2135419845581055,2.1432290077209473,2.1458330154418945,7488000.0 1986-08-08,2.2916669845581055,2.3020830154418945,2.2395830154418945,2.2395830154418945,11092800.0 1986-08-11,2.3411459922790527,2.3463540077209473,2.3229169845581055,2.3229169845581055,9081600.0 1986-08-12,2.359375,2.359375,2.3125,2.3229169845581055,9979200.0 1986-08-13,2.4088540077209473,2.421875,2.3541669845581055,2.359375,9672000.0 1986-08-14,2.4036459922790527,2.40625,2.3802080154418945,2.4010419845581055,3840000.0 1986-08-15,2.4166669845581055,2.4479169845581055,2.40625,2.4114580154418945,4632000.0 1986-08-18,2.390625,2.4114580154418945,2.367187976837158,2.40625,3686400.0 1986-08-19,2.390625,2.4088540077209473,2.359375,2.375,4281600.0 1986-08-20,2.4479169845581055,2.46875,2.4114580154418945,2.421875,8217600.0 1986-08-21,2.4401040077209473,2.445312976837158,2.421875,2.4375,3336000.0 1986-08-22,2.4791669845581055,2.4947919845581055,2.4375,2.4375,5563200.0 1986-08-25,2.4557290077209473,2.4791669845581055,2.4505209922790527,2.4791669845581055,1944000.0 1986-08-26,2.4791669845581055,2.4973959922790527,2.4635419845581055,2.4791669845581055,4574400.0 1986-08-27,2.4869790077209473,2.5052080154418945,2.46875,2.4739580154418945,9748800.0 1986-08-28,2.5208330154418945,2.5260419845581055,2.4739580154418945,2.4869790077209473,5275200.0 1986-08-29,2.53125,2.5598959922790527,2.5208330154418945,2.5208330154418945,4190400.0 1986-09-02,2.5208330154418945,2.5598959922790527,2.5104169845581055,2.5416669845581055,5736000.0 1986-09-03,2.539062976837158,2.546875,2.5182290077209473,2.5260419845581055,4651200.0 1986-09-04,2.5494790077209473,2.5677080154418945,2.5260419845581055,2.5442709922790527,5572800.0 1986-09-05,2.5416669845581055,2.5625,2.53125,2.5494790077209473,4910400.0 1986-09-08,2.5208330154418945,2.5520830154418945,2.5104169845581055,2.5416669845581055,2496000.0 1986-09-09,2.5338540077209473,2.5520830154418945,2.5260419845581055,2.53125,3350400.0 1986-09-10,2.4947919845581055,2.507812976837158,2.484375,2.5,5270400.0 1986-09-11,2.429687976837158,2.4973959922790527,2.4270830154418945,2.4947919845581055,7012800.0 1986-09-12,2.359375,2.3958330154418945,2.3229169845581055,2.390625,12158400.0 1986-09-15,2.3567709922790527,2.3802080154418945,2.3385419845581055,2.3723959922790527,7339200.0 1986-09-16,2.328125,2.3489580154418945,2.320312976837158,2.3489580154418945,4137600.0 1986-09-17,2.3802080154418945,2.390625,2.3333330154418945,2.335937976837158,8654400.0 1986-09-18,2.4401040077209473,2.4401040077209473,2.3802080154418945,2.3802080154418945,6830400.0 1986-09-19,2.4322919845581055,2.4322919845581055,2.3958330154418945,2.40625,6820800.0 1986-09-22,2.4348959922790527,2.4348959922790527,2.4270830154418945,2.429687976837158,2280000.0 1986-09-23,2.3958330154418945,2.4322919845581055,2.375,2.4270830154418945,3312000.0 1986-09-24,2.3645830154418945,2.3958330154418945,2.3333330154418945,2.3802080154418945,5635200.0 1986-09-25,2.3645830154418945,2.3723959922790527,2.3072919845581055,2.3645830154418945,3878400.0 1986-09-26,2.34375,2.40625,2.328125,2.3645830154418945,4243200.0 1986-09-29,2.3177080154418945,2.3229169845581055,2.2708330154418945,2.3229169845581055,4665600.0 1986-09-30,2.296875,2.335937976837158,2.296875,2.3229169845581055,3052800.0 1986-10-01,2.2708330154418945,2.3072919845581055,2.2604169845581055,2.2708330154418945,4665600.0 1986-10-02,2.2526040077209473,2.2630209922790527,2.234375,2.2604169845581055,4641600.0 1986-10-03,2.3020830154418945,2.3072919845581055,2.2213540077209473,2.2682290077209473,9518400.0 1986-10-06,2.3411459922790527,2.34375,2.3072919845581055,2.3072919845581055,10176000.0 1986-10-07,2.3125,2.3489580154418945,2.296875,2.3489580154418945,3873600.0 1986-10-08,2.328125,2.328125,2.28125,2.3072919845581055,2476800.0 1986-10-09,2.335937976837158,2.359375,2.3307290077209473,2.3307290077209473,4632000.0 1986-10-10,2.3385419845581055,2.3411459922790527,2.3229169845581055,2.3307290077209473,2784000.0 1986-10-13,2.3489580154418945,2.3541669845581055,2.3333330154418945,2.3385419845581055,1795200.0 1986-10-14,2.3385419845581055,2.3645830154418945,2.3385419845581055,2.3567709922790527,3307200.0 1986-10-15,2.3333330154418945,2.3463540077209473,2.3151040077209473,2.335937976837158,4008000.0 1986-10-16,2.3463540077209473,2.3619790077209473,2.3177080154418945,2.3333330154418945,9504000.0 1986-10-17,2.289062976837158,2.3463540077209473,2.2864580154418945,2.3463540077209473,4089600.0 1986-10-20,2.2317709922790527,2.2838540077209473,2.2291669845581055,2.2838540077209473,2899200.0 1986-10-21,2.2473959922790527,2.265625,2.21875,2.2369790077209473,9542400.0 1986-10-22,2.2552080154418945,2.2760419845581055,2.2447919845581055,2.2473959922790527,3801600.0 1986-10-23,2.3463540077209473,2.3541669845581055,2.2552080154418945,2.2604169845581055,10732800.0 1986-10-24,2.3645830154418945,2.3854169845581055,2.34375,2.34375,5318400.0 1986-10-27,2.3177080154418945,2.351562976837158,2.3072919845581055,2.3489580154418945,2956800.0 1986-10-28,2.2864580154418945,2.3229169845581055,2.28125,2.3229169845581055,3499200.0 1986-10-29,2.296875,2.3020830154418945,2.28125,2.2864580154418945,2620800.0 1986-10-30,2.3125,2.34375,2.3072919845581055,2.328125,5577600.0 1986-10-31,2.304687976837158,2.3385419845581055,2.296875,2.3072919845581055,6158400.0 1986-11-03,2.3723959922790527,2.3723959922790527,2.296875,2.2994790077209473,6652800.0 1986-11-04,2.429687976837158,2.445312976837158,2.3645830154418945,2.3723959922790527,12249600.0 1986-11-05,2.429687976837158,2.4505209922790527,2.4270830154418945,2.4505209922790527,5611200.0 1986-11-06,2.4322919845581055,2.4348959922790527,2.3932290077209473,2.4114580154418945,2673600.0 1986-11-07,2.4348959922790527,2.4791669845581055,2.421875,2.4427080154418945,10368000.0 1986-11-10,2.4505209922790527,2.4505209922790527,2.421875,2.4348959922790527,2496000.0 1986-11-11,2.4375,2.453125,2.4244790077209473,2.453125,1958400.0 1986-11-12,2.4166669845581055,2.4479169845581055,2.4010419845581055,2.4479169845581055,3408000.0 1986-11-13,2.4010419845581055,2.4166669845581055,2.398437976837158,2.4166669845581055,3144000.0 1986-11-14,2.3958330154418945,2.40625,2.3854169845581055,2.398437976837158,2337600.0 1986-11-17,2.3854169845581055,2.398437976837158,2.3645830154418945,2.3697919845581055,2380800.0 1986-11-18,2.3463540077209473,2.4114580154418945,2.3463540077209473,2.3932290077209473,3518400.0 1986-11-19,2.4010419845581055,2.4010419845581055,2.351562976837158,2.367187976837158,3585600.0 1986-11-20,2.4270830154418945,2.4270830154418945,2.3958330154418945,2.4166669845581055,5534400.0 1986-11-21,2.4479169845581055,2.46875,2.4322919845581055,2.4375,7099200.0 1986-11-24,2.5,2.5,2.4427080154418945,2.445312976837158,5870400.0 1986-11-25,2.476562976837158,2.5,2.46875,2.5,6019200.0 1986-11-26,2.484375,2.4973959922790527,2.4635419845581055,2.476562976837158,6148800.0 1986-11-28,2.4895830154418945,2.4947919845581055,2.4739580154418945,2.4895830154418945,1214400.0 1986-12-01,2.59375,2.59375,2.46875,2.4895830154418945,8558400.0 1986-12-02,2.585937976837158,2.59375,2.5677080154418945,2.5911459922790527,8803200.0 1986-12-03,2.5677080154418945,2.5807290077209473,2.5494790077209473,2.5755209922790527,4176000.0 1986-12-04,2.5494790077209473,2.578125,2.5442709922790527,2.5625,2044800.0 1986-12-05,2.5260419845581055,2.5833330154418945,2.5208330154418945,2.554687976837158,5582400.0 1986-12-08,2.5729169845581055,2.5807290077209473,2.515625,2.5286459922790527,6926400.0 1986-12-09,2.5885419845581055,2.6145830154418945,2.5625,2.5677080154418945,20808000.0 1986-12-10,2.570312976837158,2.5963540077209473,2.5520830154418945,2.5885419845581055,6566400.0 1986-12-11,2.5520830154418945,2.578125,2.523437976837158,2.5651040077209473,5491200.0 1986-12-12,2.5416669845581055,2.546875,2.53125,2.5416669845581055,3840000.0 1986-12-15,2.554687976837158,2.5625,2.5208330154418945,2.5208330154418945,3369600.0 1986-12-16,2.523437976837158,2.554687976837158,2.5130209922790527,2.5494790077209473,3873600.0 1986-12-17,2.5026040077209473,2.523437976837158,2.4947919845581055,2.523437976837158,3681600.0 1986-12-18,2.4947919845581055,2.5130209922790527,2.4947919845581055,2.5052080154418945,4473600.0 1986-12-19,2.53125,2.53125,2.4895830154418945,2.4947919845581055,9398400.0 1986-12-22,2.5130209922790527,2.5182290077209473,2.5,2.5130209922790527,2304000.0 1986-12-23,2.4791669845581055,2.5130209922790527,2.4739580154418945,2.5052080154418945,5323200.0 1986-12-24,2.4739580154418945,2.476562976837158,2.4583330154418945,2.4739580154418945,1876800.0 1986-12-26,2.4661459922790527,2.4739580154418945,2.460937976837158,2.4739580154418945,518400.0 1986-12-29,2.421875,2.4739580154418945,2.421875,2.4739580154418945,2760000.0 1986-12-30,2.460937976837158,2.4713540077209473,2.4244790077209473,2.4375,4123200.0 1986-12-31,2.460937976837158,2.4791669845581055,2.460937976837158,2.460937976837158,3556800.0 1987-01-02,2.4479169845581055,2.4661459922790527,2.4322919845581055,2.460937976837158,1996800.0 1987-01-05,2.4869790077209473,2.5,2.4427080154418945,2.4479169845581055,4728000.0 1987-01-06,2.4869790077209473,2.5104169845581055,2.484375,2.5104169845581055,11366400.0 1987-01-07,2.5,2.5,2.484375,2.484375,9393600.0 1987-01-08,2.5885419845581055,2.59375,2.5026040077209473,2.5026040077209473,19555200.0 1987-01-09,2.632812976837158,2.640625,2.5729169845581055,2.5729169845581055,15897600.0 1987-01-12,2.6302080154418945,2.6458330154418945,2.6119790077209473,2.632812976837158,8784000.0 1987-01-13,2.6302080154418945,2.6302080154418945,2.5989580154418945,2.609375,4569600.0 1987-01-14,2.7916669845581055,2.7916669845581055,2.65625,2.6614580154418945,27854400.0 1987-01-15,2.8098959922790527,2.8932290077209473,2.773437976837158,2.7916669845581055,24988800.0 1987-01-16,2.789062976837158,2.8151040077209473,2.765625,2.8151040077209473,10780800.0 1987-01-19,2.84375,2.8463540077209473,2.7552080154418945,2.7604169845581055,10022400.0 1987-01-20,2.8255209922790527,2.8723959922790527,2.8177080154418945,2.859375,11846400.0 1987-01-21,2.7994790077209473,2.8489580154418945,2.7708330154418945,2.7838540077209473,8596800.0 1987-01-22,2.890625,2.890625,2.7838540077209473,2.7864580154418945,10152000.0 1987-01-23,2.9010419845581055,3.0208330154418945,2.875,2.8958330154418945,25315200.0 1987-01-26,2.9166669845581055,2.945312976837158,2.890625,2.9036459922790527,7972800.0 1987-01-27,2.953125,2.953125,2.8958330154418945,2.9166669845581055,18168000.0 1987-01-28,2.9817709922790527,3.0,2.9557290077209473,2.9791669845581055,19243200.0 1987-01-29,2.9505209922790527,3.0208330154418945,2.9479169845581055,3.0104169845581055,15345600.0 1987-01-30,2.9557290077209473,2.9635419845581055,2.921875,2.9505209922790527,5630400.0 1987-02-02,3.046875,3.0729169845581055,2.9401040077209473,2.9479169845581055,16281600.0 1987-02-03,3.164062976837158,3.2083330154418945,3.0572919845581055,3.0677080154418945,19996800.0 1987-02-04,3.2395830154418945,3.25,3.1276040077209473,3.164062976837158,15955200.0 1987-02-05,3.320312976837158,3.3229169845581055,3.234375,3.25,12518400.0 1987-02-06,3.3098959922790527,3.328125,3.2864580154418945,3.3151040077209473,9220800.0 1987-02-09,3.3020830154418945,3.3098959922790527,3.2760419845581055,3.2994790077209473,4555200.0 1987-02-10,3.1666669845581055,3.2916669845581055,3.15625,3.2916669845581055,13070400.0 1987-02-11,3.3125,3.3229169845581055,3.1770830154418945,3.2083330154418945,20755200.0 1987-02-12,3.2317709922790527,3.3125,3.1927080154418945,3.3125,11572800.0 1987-02-13,3.1927080154418945,3.257812976837158,3.1927080154418945,3.234375,9384000.0 1987-02-17,3.2838540077209473,3.3072919845581055,3.1927080154418945,3.2083330154418945,8280000.0 1987-02-18,3.3255209922790527,3.351562976837158,3.3020830154418945,3.3333330154418945,16416000.0 1987-02-19,3.3802080154418945,3.3880209922790527,3.328125,3.3333330154418945,8184000.0 1987-02-20,3.3151040077209473,3.382812976837158,3.2864580154418945,3.3697919845581055,14318400.0 1987-02-23,3.2864580154418945,3.3255209922790527,3.2057290077209473,3.3125,8779200.0 1987-02-24,3.2916669845581055,3.3177080154418945,3.28125,3.2916669845581055,6528000.0 1987-02-25,3.2994790077209473,3.3854169845581055,3.296875,3.296875,19411200.0 1987-02-26,3.2760419845581055,3.304687976837158,3.2682290077209473,3.2942709922790527,6974400.0 1987-02-27,3.4166669845581055,3.4166669845581055,3.3125,3.3229169845581055,19449600.0 1987-03-02,3.3958330154418945,3.4166669845581055,3.3697919845581055,3.375,6993600.0 1987-03-03,3.382812976837158,3.3958330154418945,3.375,3.390625,4166400.0 1987-03-04,3.4739580154418945,3.492187976837158,3.40625,3.40625,8702400.0 1987-03-05,3.53125,3.53125,3.4739580154418945,3.484375,9105600.0 1987-03-06,3.484375,3.5286459922790527,3.4661459922790527,3.5286459922790527,4036800.0 1987-03-09,3.4244790077209473,3.4635419845581055,3.40625,3.4635419845581055,9864000.0 1987-03-10,3.4401040077209473,3.453125,3.4166669845581055,3.4192709922790527,7320000.0 1987-03-11,3.484375,3.4947919845581055,3.4479169845581055,3.4947919845581055,5932800.0 1987-03-12,3.4583330154418945,3.4791669845581055,3.4479169845581055,3.4791669845581055,2678400.0 1987-03-13,3.4166669845581055,3.46875,3.390625,3.46875,3590400.0 1987-03-16,3.40625,3.40625,3.3645830154418945,3.375,3604800.0 1987-03-17,3.5104169845581055,3.5104169845581055,3.4088540077209473,3.4114580154418945,6600000.0 1987-03-18,3.5364580154418945,3.5625,3.4947919845581055,3.539062976837158,15787200.0 1987-03-19,3.5885419845581055,3.5911459922790527,3.5260419845581055,3.5364580154418945,9028800.0 1987-03-20,3.65625,3.71875,3.6197919845581055,3.625,19113600.0 1987-03-23,3.75,3.8072919845581055,3.7083330154418945,3.71875,10228800.0 1987-03-24,3.820312976837158,3.8541669845581055,3.796875,3.8541669845581055,13339200.0 1987-03-25,3.9114580154418945,3.9270830154418945,3.8697919845581055,3.890625,15940800.0 1987-03-26,3.8723959922790527,3.9583330154418945,3.8723959922790527,3.9583330154418945,11558400.0 1987-03-27,3.7916669845581055,3.9166669845581055,3.78125,3.9166669845581055,16392000.0 1987-03-30,3.8151040077209473,3.890625,3.7057290077209473,3.71875,15072000.0 1987-03-31,3.8645830154418945,3.9114580154418945,3.8255209922790527,3.84375,9172800.0 1987-04-01,3.96875,3.984375,3.9036459922790527,3.9114580154418945,12139200.0 1987-04-02,4.0208330154418945,4.03125,3.9635419845581055,3.96875,11342400.0 1987-04-03,4.1041669845581055,4.1197919845581055,4.0364580154418945,4.0572919845581055,16737600.0 1987-04-06,4.080729007720947,4.106770992279053,4.015625,4.106770992279053,10152000.0 1987-04-07,4.0572919845581055,4.0833330154418945,4.0208330154418945,4.0208330154418945,8769600.0 1987-04-08,4.085937976837158,4.101562976837158,4.054687976837158,4.0833330154418945,8371200.0 1987-04-09,4.0989580154418945,4.1145830154418945,4.065104007720947,4.1041669845581055,12288000.0 1987-04-10,4.164062976837158,4.1875,4.1197919845581055,4.140625,20356800.0 1987-04-13,4.0729169845581055,4.164062976837158,4.0729169845581055,4.1458330154418945,9196800.0 1987-04-14,4.0208330154418945,4.1041669845581055,4.0052080154418945,4.0104169845581055,13296000.0 1987-04-15,4.0677080154418945,4.1041669845581055,4.0416669845581055,4.09375,12235200.0 1987-04-16,4.109375,4.2291669845581055,4.09375,4.09375,13257600.0 1987-04-20,4.013020992279053,4.111979007720947,4.0,4.1041669845581055,5030400.0 1987-04-21,4.002604007720947,4.0052080154418945,3.9270830154418945,4.0052080154418945,8260800.0 1987-04-22,3.96875,4.0625,3.96875,4.0052080154418945,11481600.0 1987-04-23,4.013020992279053,4.0364580154418945,3.9322919845581055,3.9739580154418945,9979200.0 1987-04-24,3.9583330154418945,4.078125,3.9375,4.015625,6048000.0 1987-04-27,3.9375,3.984375,3.8541669845581055,3.8541669845581055,9729600.0 1987-04-28,3.9479169845581055,4.0052080154418945,3.9375,3.9375,11904000.0 1987-04-29,3.9817709922790527,4.015625,3.9635419845581055,3.9635419845581055,4800000.0 1987-04-30,4.007812976837158,4.0104169845581055,3.9375,3.9791669845581055,8155200.0 1987-05-01,3.9583330154418945,3.9973959922790527,3.953125,3.9791669845581055,3556800.0 1987-05-04,3.9322919845581055,3.96875,3.9270830154418945,3.9583330154418945,2937600.0 1987-05-05,4.1041669845581055,4.1041669845581055,3.9322919845581055,3.9322919845581055,6086400.0 1987-05-06,3.9479169845581055,4.0208330154418945,3.9375,4.0,14179200.0 1987-05-07,3.867187976837158,3.9583330154418945,3.8333330154418945,3.9401040077209473,15230400.0 1987-05-08,3.8854169845581055,3.9010419845581055,3.875,3.8854169845581055,6571200.0 1987-05-11,3.8802080154418945,3.9479169845581055,3.8802080154418945,3.921875,11976000.0 1987-05-12,3.8802080154418945,3.90625,3.867187976837158,3.875,6844800.0 1987-05-13,3.8645830154418945,3.8697919845581055,3.828125,3.8645830154418945,11160000.0 1987-05-14,3.7838540077209473,3.8645830154418945,3.7708330154418945,3.8645830154418945,9897600.0 1987-05-15,3.75,3.8098959922790527,3.75,3.7708330154418945,7660800.0 1987-05-18,3.7526040077209473,3.765625,3.7135419845581055,3.75,5976000.0 1987-05-19,3.6614580154418945,3.7447919845581055,3.625,3.7447919845581055,9931200.0 1987-05-20,3.5989580154418945,3.664062976837158,3.5833330154418945,3.6614580154418945,9844800.0 1987-05-21,3.53125,3.6302080154418945,3.515625,3.6302080154418945,7747200.0 1987-05-22,3.5104169845581055,3.5572919845581055,3.5,3.5416669845581055,9446400.0 1987-05-26,3.6848959922790527,3.6979169845581055,3.578125,3.59375,9384000.0 1987-05-27,3.6458330154418945,3.6979169845581055,3.6354169845581055,3.6848959922790527,6556800.0 1987-05-28,3.6458330154418945,3.6458330154418945,3.6067709922790527,3.640625,4238400.0 1987-05-29,3.6588540077209473,3.6927080154418945,3.65625,3.6666669845581055,5409600.0 1987-06-01,3.6822919845581055,3.71875,3.6770830154418945,3.6875,7833600.0 1987-06-02,3.5364580154418945,3.671875,3.523437976837158,3.671875,11131200.0 1987-06-03,3.546875,3.5989580154418945,3.546875,3.5729169845581055,10310400.0 1987-06-04,3.515625,3.5833330154418945,3.4895830154418945,3.546875,7641600.0 1987-06-05,3.476562976837158,3.4973959922790527,3.4635419845581055,3.4895830154418945,3427200.0 1987-06-08,3.5364580154418945,3.5416669845581055,3.46875,3.476562976837158,6043200.0 1987-06-09,3.6614580154418945,3.671875,3.625,3.6458330154418945,13915200.0 1987-06-10,3.6380209922790527,3.6848959922790527,3.5885419845581055,3.6666669845581055,8140800.0 1987-06-11,3.6197919845581055,3.6536459922790527,3.609375,3.6510419845581055,4852800.0 1987-06-12,3.625,3.648437976837158,3.6197919845581055,3.6458330154418945,5092800.0 1987-06-15,3.570312976837158,3.75,3.570312976837158,3.570312976837158,5532800.0 1987-06-16,3.664062976837158,3.671875,3.546875,3.546875,3641600.0 1987-06-17,3.765625,3.773437976837158,3.640625,3.671875,9360000.0 1987-06-18,3.796875,3.804687976837158,3.765625,3.765625,6580800.0 1987-06-19,3.796875,3.8125,3.773437976837158,3.796875,5382400.0 1987-06-22,3.84375,3.859375,3.78125,3.796875,8678400.0 1987-06-23,3.859375,3.867187976837158,3.820312976837158,3.851562976837158,9593600.0 1987-06-24,3.828125,3.859375,3.828125,3.828125,4961600.0 1987-06-25,3.84375,3.859375,3.828125,3.828125,9918400.0 1987-06-26,3.835937976837158,3.851562976837158,3.828125,3.835937976837158,3686400.0 1987-06-29,3.828125,3.84375,3.820312976837158,3.828125,3659200.0 1987-06-30,3.804687976837158,3.835937976837158,3.75,3.835937976837158,3961600.0 1987-07-01,3.757812976837158,3.78125,3.742187976837158,3.78125,2236800.0 1987-07-02,3.8125,3.820312976837158,3.757812976837158,3.773437976837158,5593600.0 1987-07-06,3.695312976837158,3.804687976837158,3.695312976837158,3.796875,5880000.0 1987-07-07,3.695312976837158,3.75,3.695312976837158,3.703125,6096000.0 1987-07-08,3.734375,3.75,3.679687976837158,3.695312976837158,4753600.0 1987-07-09,3.742187976837158,3.757812976837158,3.65625,3.695312976837158,4179200.0 1987-07-10,3.726562976837158,3.765625,3.6875,3.742187976837158,3654400.0 1987-07-13,3.765625,3.765625,3.664062976837158,3.71875,3350400.0 1987-07-14,3.921875,3.921875,3.773437976837158,3.78125,20000000.0 1987-07-15,3.945312976837158,3.945312976837158,3.882812976837158,3.914062976837158,9336000.0 1987-07-16,4.023437976837158,4.046875,3.960937976837158,3.96875,16000000.0 1987-07-17,3.929687976837158,4.070312976837158,3.75,4.039062976837158,25600000.0 1987-07-20,3.953125,3.976562976837158,3.90625,3.921875,5142400.0 1987-07-21,3.835937976837158,3.9375,3.820312976837158,3.9375,5700800.0 1987-07-22,3.78125,3.859375,3.75,3.859375,4625600.0 1987-07-23,3.789062976837158,3.820312976837158,3.75,3.765625,4281600.0 1987-07-24,3.773437976837158,3.820312976837158,3.75,3.8125,5369600.0 1987-07-27,3.789062976837158,3.789062976837158,3.742187976837158,3.773437976837158,2832000.0 1987-07-28,3.78125,3.835937976837158,3.765625,3.8125,3360000.0 1987-07-29,3.734375,3.796875,3.695312976837158,3.789062976837158,8764800.0 1987-07-30,3.90625,3.90625,3.75,3.765625,7779200.0 1987-07-31,3.90625,3.960937976837158,3.890625,3.921875,5912000.0 1987-08-03,3.773437976837158,3.890625,3.757812976837158,3.828125,5660800.0 1987-08-04,3.8125,3.835937976837158,3.75,3.78125,5278400.0 1987-08-05,3.929687976837158,3.953125,3.851562976837158,3.859375,7387200.0 1987-08-06,4.070312976837158,4.09375,3.945312976837158,3.960937976837158,17440000.0 1987-08-07,4.15625,4.179687976837158,4.109375,4.125,19360000.0 1987-08-10,4.203125,4.203125,4.125,4.148437976837158,8272000.0 1987-08-11,4.3125,4.328125,4.25,4.25,20000000.0 1987-08-12,4.304687976837158,4.34375,4.289062976837158,4.3125,14724800.0 1987-08-13,4.34375,4.351562976837158,4.3125,4.3125,15620800.0 1987-08-14,4.328125,4.359375,4.320312976837158,4.351562976837158,9118400.0 1987-08-17,4.3125,4.351562976837158,4.296875,4.34375,3294400.0 1987-08-18,4.28125,4.3125,4.234375,4.28125,7926400.0 1987-08-19,4.3125,4.328125,4.226562976837158,4.273437976837158,8094400.0 1987-08-20,4.375,4.398437976837158,4.320312976837158,4.34375,23680000.0 1987-08-21,4.460937976837158,4.46875,4.359375,4.375,19040000.0 1987-08-24,4.554687976837158,4.554687976837158,4.414062976837158,4.460937976837158,14086400.0 1987-08-25,4.773437976837158,4.78125,4.625,4.625,16000000.0 1987-08-26,4.789062976837158,4.84375,4.515625,4.75,16640000.0 1987-08-27,4.695312976837158,4.734375,4.6875,4.71875,14635200.0 1987-08-28,4.609375,4.695312976837158,4.609375,4.695312976837158,8504000.0 1987-08-31,4.601562976837158,4.65625,4.53125,4.546875,7126400.0 1987-09-01,4.53125,4.671875,4.507812976837158,4.617187976837158,7972800.0 1987-09-02,4.46875,4.515625,4.40625,4.46875,9472000.0 1987-09-03,4.40625,4.492187976837158,4.328125,4.492187976837158,6953600.0 1987-09-04,4.429687976837158,4.46875,4.40625,4.429687976837158,7515200.0 1987-09-08,4.390625,4.4375,4.265625,4.390625,8099200.0 1987-09-09,4.375,4.429687976837158,4.34375,4.40625,8078400.0 1987-09-10,4.484375,4.492187976837158,4.390625,4.390625,10328000.0 1987-09-11,4.59375,4.625,4.484375,4.484375,7132800.0 1987-09-14,4.578125,4.617187976837158,4.53125,4.601562976837158,3793600.0 1987-09-15,4.507812976837158,4.546875,4.46875,4.546875,3633600.0 1987-09-16,4.492187976837158,4.546875,4.4375,4.492187976837158,136944000.0 1987-09-17,4.5,4.515625,4.445312976837158,4.515625,3976000.0 1987-09-18,4.515625,4.539062976837158,4.507812976837158,4.523437976837158,6201600.0 1987-09-21,4.507812976837158,4.625,4.5,4.53125,9576000.0 1987-09-22,4.703125,4.710937976837158,4.507812976837158,4.515625,15436800.0 1987-09-23,4.835937976837158,4.859375,4.6875,4.703125,20960000.0 1987-09-24,4.773437976837158,4.828125,4.734375,4.828125,11158400.0 1987-09-25,4.773437976837158,4.78125,4.734375,4.78125,6120000.0 1987-09-28,4.734375,4.835937976837158,4.703125,4.835937976837158,9040000.0 1987-09-29,4.671875,4.734375,4.664062976837158,4.734375,4929600.0 1987-09-30,4.671875,4.71875,4.625,4.664062976837158,7033600.0 1987-10-01,4.875,4.875,4.710937976837158,4.734375,16000000.0 1987-10-02,4.914062976837158,4.960937976837158,4.851562976837158,4.890625,18560000.0 1987-10-05,4.960937976837158,5.015625,4.921875,4.953125,13920000.0 1987-10-06,4.828125,4.953125,4.78125,4.953125,9756800.0 1987-10-07,4.773437976837158,4.875,4.671875,4.875,13528000.0 1987-10-08,4.703125,4.8125,4.664062976837158,4.8125,9652800.0 1987-10-09,4.71875,4.78125,4.671875,4.710937976837158,7235200.0 1987-10-12,4.703125,4.703125,4.5625,4.65625,7324800.0 1987-10-13,4.765625,4.765625,4.625,4.765625,5289600.0 1987-10-14,4.59375,4.75,4.5625,4.75,7646400.0 1987-10-15,4.296875,4.453125,4.296875,4.421875,16160000.0 1987-10-16,4.203125,4.328125,4.09375,4.328125,21033600.0 1987-10-19,3.0625,4.25,3.0,4.25,23894400.0 1987-10-20,2.875,3.4375,2.71875,3.0625,23776000.0 1987-10-21,2.734375,3.15625,2.71875,3.125,25990400.0 1987-10-22,2.484375,2.625,2.375,2.59375,25576000.0 1987-10-23,2.585937976837158,2.625,2.359375,2.375,17683200.0 1987-10-26,2.265625,2.40625,2.265625,2.375,14756800.0 1987-10-27,2.484375,2.484375,2.320312976837158,2.4375,10628800.0 1987-10-28,2.65625,2.75,2.3125,2.3125,16160000.0 1987-10-29,2.960937976837158,3.0,2.71875,2.71875,21920000.0 1987-10-30,3.039062976837158,3.1875,3.03125,3.1875,11929600.0 1987-11-02,3.09375,3.140625,2.953125,2.96875,9505600.0 1987-11-03,3.0,3.023437976837158,2.953125,3.0,5774400.0 1987-11-04,3.109375,3.15625,2.96875,2.96875,7801600.0 1987-11-05,3.1875,3.25,3.085937976837158,3.09375,9246400.0 1987-11-06,2.8125,3.0625,2.8125,3.0625,13203200.0 1987-11-09,2.734375,2.851562976837158,2.734375,2.8125,7331200.0 1987-11-10,2.523437976837158,2.679687976837158,2.515625,2.578125,13025600.0 1987-11-11,2.5625,2.671875,2.53125,2.632812976837158,15078400.0 1987-11-12,2.703125,2.742187976837158,2.664062976837158,2.71875,14800000.0 1987-11-13,2.710937976837158,2.71875,2.65625,2.710937976837158,6308800.0 1987-11-16,2.6875,2.765625,2.65625,2.734375,8059200.0 1987-11-17,2.578125,2.640625,2.5625,2.625,9881600.0 1987-11-18,2.585937976837158,2.59375,2.484375,2.578125,9956800.0 1987-11-19,2.46875,2.554687976837158,2.46875,2.5,11203200.0 1987-11-20,2.546875,2.546875,2.359375,2.359375,11115200.0 1987-11-23,2.671875,2.679687976837158,2.609375,2.65625,6760000.0 1987-11-24,2.804687976837158,2.875,2.742187976837158,2.75,14680000.0 1987-11-25,2.71875,2.835937976837158,2.71875,2.796875,4393600.0 1987-11-27,2.617187976837158,2.734375,2.617187976837158,2.71875,3460800.0 1987-11-30,2.625,2.625,2.476562976837158,2.53125,8425600.0 1987-12-01,2.601562976837158,2.679687976837158,2.601562976837158,2.671875,6030400.0 1987-12-02,2.617187976837158,2.679687976837158,2.601562976837158,2.625,5537600.0 1987-12-03,2.546875,2.640625,2.546875,2.640625,7148800.0 1987-12-04,2.578125,2.648437976837158,2.523437976837158,2.53125,8272000.0 1987-12-07,2.664062976837158,2.664062976837158,2.59375,2.625,7617600.0 1987-12-08,2.773437976837158,2.789062976837158,2.671875,2.671875,13417600.0 1987-12-09,2.875,2.9375,2.765625,2.78125,11806400.0 1987-12-10,2.851562976837158,2.984375,2.773437976837158,2.773437976837158,14662400.0 1987-12-11,2.875,2.90625,2.8125,2.90625,6043200.0 1987-12-14,3.03125,3.03125,2.859375,2.875,8452800.0 1987-12-15,3.0,3.070312976837158,2.953125,3.0625,14766400.0 1987-12-16,3.078125,3.09375,2.992187976837158,3.0,8665600.0 1987-12-17,3.085937976837158,3.171875,3.0625,3.109375,13566400.0 1987-12-18,3.234375,3.234375,3.125,3.148437976837158,13750400.0 1987-12-21,3.335937976837158,3.359375,3.242187976837158,3.25,11105600.0 1987-12-22,3.390625,3.390625,3.3125,3.359375,17440000.0 1987-12-23,3.5,3.507812976837158,3.414062976837158,3.4375,11008000.0 1987-12-24,3.5,3.5,3.476562976837158,3.484375,2235200.0 1987-12-28,3.382812976837158,3.421875,3.367187976837158,3.40625,9124800.0 1987-12-29,3.445312976837158,3.445312976837158,3.367187976837158,3.382812976837158,6491200.0 1987-12-30,3.53125,3.53125,3.476562976837158,3.484375,6788800.0 1987-12-31,3.484375,3.5,3.453125,3.484375,7860800.0 1988-01-04,3.648437976837158,3.648437976837158,3.507812976837158,3.523437976837158,8118400.0 1988-01-05,3.632812976837158,3.75,3.632812976837158,3.703125,11729600.0 1988-01-06,3.601562976837158,3.632812976837158,3.5625,3.625,10558400.0 1988-01-07,3.585937976837158,3.585937976837158,3.507812976837158,3.539062976837158,8342400.0 1988-01-08,3.242187976837158,3.585937976837158,3.1875,3.554687976837158,10824000.0 1988-01-11,3.289062976837158,3.304687976837158,3.164062976837158,3.28125,8073600.0 1988-01-12,3.140625,3.273437976837158,3.046875,3.25,10771200.0 1988-01-13,3.109375,3.1875,3.046875,3.109375,7748800.0 1988-01-14,3.1875,3.1875,3.132812976837158,3.171875,5664000.0 1988-01-15,3.21875,3.34375,3.1875,3.34375,11545600.0 1988-01-18,3.109375,3.1875,3.078125,3.1875,4848000.0 1988-01-19,3.03125,3.101562976837158,3.023437976837158,3.078125,9899200.0 1988-01-20,2.773437976837158,2.9375,2.59375,2.90625,26870400.0 1988-01-21,2.75,2.828125,2.71875,2.828125,13560000.0 1988-01-22,2.835937976837158,2.835937976837158,2.757812976837158,2.828125,7542400.0 1988-01-25,2.875,2.929687976837158,2.828125,2.84375,9456000.0 1988-01-26,2.765625,2.90625,2.765625,2.90625,8804800.0 1988-01-27,2.757812976837158,2.84375,2.75,2.8125,11019200.0 1988-01-28,2.898437976837158,2.921875,2.765625,2.8125,9936000.0 1988-01-29,2.960937976837158,2.960937976837158,2.90625,2.953125,9158400.0 1988-02-01,2.890625,3.0,2.875,2.992187976837158,7593600.0 1988-02-02,2.8125,2.851562976837158,2.78125,2.84375,8059200.0 1988-02-03,2.6875,2.804687976837158,2.65625,2.789062976837158,8302400.0 1988-02-04,2.734375,2.742187976837158,2.6875,2.71875,9134400.0 1988-02-05,2.773437976837158,2.8125,2.757812976837158,2.757812976837158,8187200.0 1988-02-08,2.6875,2.765625,2.6875,2.765625,9931200.0 1988-02-09,2.734375,2.734375,2.6875,2.6875,5812800.0 1988-02-10,2.921875,2.929687976837158,2.78125,2.796875,9588800.0 1988-02-11,2.953125,2.96875,2.898437976837158,2.921875,6456000.0 1988-02-12,2.976562976837158,3.023437976837158,2.929687976837158,2.9375,7988800.0 1988-02-16,3.046875,3.054687976837158,2.9375,2.992187976837158,4033600.0 1988-02-17,2.992187976837158,3.09375,2.984375,3.0625,7620800.0 1988-02-18,3.03125,3.046875,2.992187976837158,3.0,7020800.0 1988-02-19,3.078125,3.085937976837158,3.015625,3.023437976837158,3636800.0 1988-02-22,3.203125,3.234375,3.09375,3.109375,8897600.0 1988-02-23,3.1875,3.21875,3.179687976837158,3.203125,6155200.0 1988-02-24,3.203125,3.226562976837158,3.15625,3.195312976837158,5987200.0 1988-02-25,3.171875,3.335937976837158,3.171875,3.21875,8235200.0 1988-02-26,3.21875,3.273437976837158,3.203125,3.25,5308800.0 1988-02-29,3.242187976837158,3.25,3.164062976837158,3.234375,5822400.0 1988-03-01,3.28125,3.304687976837158,3.195312976837158,3.25,11153600.0 1988-03-02,3.382812976837158,3.398437976837158,3.351562976837158,3.367187976837158,12699200.0 1988-03-03,3.4375,3.4375,3.382812976837158,3.414062976837158,6158400.0 1988-03-04,3.40625,3.429687976837158,3.359375,3.40625,6382400.0 1988-03-07,3.414062976837158,3.453125,3.34375,3.34375,7996800.0 1988-03-08,3.445312976837158,3.484375,3.414062976837158,3.453125,9536000.0 1988-03-09,3.4375,3.492187976837158,3.4375,3.484375,7491200.0 1988-03-10,3.328125,3.539062976837158,3.3125,3.53125,15950400.0 1988-03-11,3.296875,3.34375,3.21875,3.335937976837158,7537600.0 1988-03-14,3.367187976837158,3.367187976837158,3.265625,3.265625,4123200.0 1988-03-15,3.390625,3.398437976837158,3.328125,3.390625,7508800.0 1988-03-16,3.453125,3.460937976837158,3.367187976837158,3.375,8630400.0 1988-03-17,3.476562976837158,3.5,3.4375,3.484375,13363200.0 1988-03-18,3.382812976837158,3.46875,3.367187976837158,3.46875,8694400.0 1988-03-21,3.28125,3.320312976837158,3.257812976837158,3.320312976837158,6235200.0 1988-03-22,3.234375,3.320312976837158,3.226562976837158,3.28125,6489600.0 1988-03-23,3.148437976837158,3.242187976837158,3.132812976837158,3.21875,4432000.0 1988-03-24,3.070312976837158,3.085937976837158,3.023437976837158,3.078125,6628800.0 1988-03-25,2.976562976837158,3.085937976837158,2.96875,3.054687976837158,4955200.0 1988-03-28,3.0,3.023437976837158,2.914062976837158,2.9375,6534400.0 1988-03-29,3.015625,3.0625,3.015625,3.054687976837158,6483200.0 1988-03-30,2.921875,3.03125,2.921875,3.03125,5886400.0 1988-03-31,2.914062976837158,2.9375,2.882812976837158,2.90625,5872000.0 1988-04-04,2.9375,2.976562976837158,2.875,2.875,3459200.0 1988-04-05,2.875,2.960937976837158,2.84375,2.9375,6614400.0 1988-04-06,3.03125,3.046875,2.867187976837158,2.867187976837158,11886400.0 1988-04-07,3.054687976837158,3.101562976837158,3.0,3.0,7766400.0 1988-04-08,3.164062976837158,3.210937976837158,3.046875,3.046875,5739200.0 1988-04-11,3.304687976837158,3.304687976837158,3.21875,3.25,16000000.0 1988-04-12,3.320312976837158,3.335937976837158,3.226562976837158,3.289062976837158,10659200.0 1988-04-13,3.382812976837158,3.40625,3.320312976837158,3.320312976837158,15412800.0 1988-04-14,3.1875,3.359375,3.125,3.28125,13657600.0 1988-04-15,3.1875,3.210937976837158,3.03125,3.179687976837158,15275200.0 1988-04-18,3.117187976837158,3.148437976837158,3.0625,3.125,7059200.0 1988-04-19,3.125,3.195312976837158,3.117187976837158,3.117187976837158,9835200.0 1988-04-20,3.078125,3.117187976837158,3.070312976837158,3.09375,13528000.0 1988-04-21,2.90625,3.15625,2.820312976837158,3.070312976837158,24315200.0 1988-04-22,2.914062976837158,2.945312976837158,2.84375,2.890625,12008000.0 1988-04-25,2.945312976837158,2.960937976837158,2.921875,2.953125,4198400.0 1988-04-26,3.007812976837158,3.023437976837158,2.960937976837158,2.960937976837158,2864000.0 1988-04-27,3.03125,3.054687976837158,2.992187976837158,3.007812976837158,8196800.0 1988-04-28,2.992187976837158,3.023437976837158,2.976562976837158,3.015625,3788800.0 1988-04-29,2.9375,2.984375,2.914062976837158,2.984375,4918400.0 1988-05-02,2.976562976837158,2.976562976837158,2.914062976837158,2.9375,2211200.0 1988-05-03,3.007812976837158,3.015625,2.960937976837158,2.992187976837158,2556800.0 1988-05-04,3.03125,3.039062976837158,3.007812976837158,3.03125,6646400.0 1988-05-05,3.0,3.046875,2.976562976837158,3.023437976837158,5145600.0 1988-05-06,2.890625,3.046875,2.882812976837158,3.0,4366400.0 1988-05-09,2.828125,2.890625,2.8125,2.890625,8043200.0 1988-05-10,2.820312976837158,2.875,2.789062976837158,2.84375,6363200.0 1988-05-11,2.796875,2.835937976837158,2.765625,2.796875,5371200.0 1988-05-12,2.734375,2.804687976837158,2.703125,2.796875,8460800.0 1988-05-13,2.773437976837158,2.796875,2.75,2.773437976837158,6512000.0 1988-05-16,2.835937976837158,2.835937976837158,2.773437976837158,2.796875,4579200.0 1988-05-17,2.804687976837158,2.867187976837158,2.804687976837158,2.859375,5980800.0 1988-05-18,2.726562976837158,2.820312976837158,2.71875,2.820312976837158,5737600.0 1988-05-19,2.726562976837158,2.734375,2.679687976837158,2.71875,5483200.0 1988-05-20,2.703125,2.75,2.664062976837158,2.734375,6731200.0 1988-05-23,2.671875,2.710937976837158,2.625,2.703125,3323200.0 1988-05-24,2.710937976837158,2.71875,2.65625,2.679687976837158,4944000.0 1988-05-25,2.742187976837158,2.765625,2.734375,2.742187976837158,12348800.0 1988-05-26,2.679687976837158,2.734375,2.679687976837158,2.726562976837158,4283200.0 1988-05-27,2.65625,2.679687976837158,2.648437976837158,2.65625,4072000.0 1988-05-31,2.804687976837158,2.820312976837158,2.679687976837158,2.679687976837158,4689600.0 1988-06-01,2.867187976837158,2.90625,2.804687976837158,2.804687976837158,6086400.0 1988-06-02,2.8125,2.867187976837158,2.8125,2.851562976837158,8571200.0 1988-06-03,2.820312976837158,2.828125,2.796875,2.820312976837158,6998400.0 1988-06-06,2.890625,2.898437976837158,2.78125,2.796875,8584000.0 1988-06-07,2.984375,3.0,2.898437976837158,2.898437976837158,14028800.0 1988-06-08,3.015625,3.039062976837158,2.953125,2.976562976837158,10120000.0 1988-06-09,3.007812976837158,3.054687976837158,2.984375,2.992187976837158,9840000.0 1988-06-10,3.007812976837158,3.0625,3.007812976837158,3.03125,7340800.0 1988-06-13,2.992187976837158,3.015625,2.976562976837158,3.007812976837158,3054400.0 1988-06-14,3.046875,3.101562976837158,3.039062976837158,3.09375,13187200.0 1988-06-15,3.046875,3.046875,3.0,3.046875,3331200.0 1988-06-16,3.0,3.023437976837158,2.976562976837158,3.015625,4673600.0 1988-06-17,2.976562976837158,3.007812976837158,2.945312976837158,3.007812976837158,7395200.0 1988-06-20,2.9375,2.984375,2.9375,2.976562976837158,5155200.0 1988-06-21,3.0625,3.0625,2.945312976837158,2.953125,9940800.0 1988-06-22,3.125,3.203125,3.101562976837158,3.171875,13859200.0 1988-06-23,3.078125,3.101562976837158,3.046875,3.101562976837158,5672000.0 1988-06-24,3.0625,3.109375,3.046875,3.078125,6908800.0 1988-06-27,3.039062976837158,3.070312976837158,3.03125,3.054687976837158,3907200.0 1988-06-28,3.078125,3.109375,3.039062976837158,3.039062976837158,5396800.0 1988-06-29,3.078125,3.117187976837158,3.023437976837158,3.09375,4584000.0 1988-06-30,3.039062976837158,3.070312976837158,3.0,3.0625,6278400.0 1988-07-01,3.078125,3.085937976837158,3.054687976837158,3.078125,3779200.0 1988-07-05,3.109375,3.109375,3.046875,3.0625,4014400.0 1988-07-06,3.039062976837158,3.101562976837158,2.96875,3.101562976837158,4640000.0 1988-07-07,3.023437976837158,3.03125,2.976562976837158,3.0,6528000.0 1988-07-08,2.976562976837158,3.007812976837158,2.976562976837158,2.984375,3126400.0 1988-07-11,2.898437976837158,3.0,2.890625,2.984375,6320000.0 1988-07-12,2.84375,2.929687976837158,2.835937976837158,2.914062976837158,7417600.0 1988-07-13,2.859375,2.859375,2.828125,2.851562976837158,7256000.0 1988-07-14,2.804687976837158,2.859375,2.796875,2.859375,8520000.0 1988-07-15,2.804687976837158,2.820312976837158,2.796875,2.8125,12620800.0 1988-07-18,2.773437976837158,2.789062976837158,2.765625,2.789062976837158,5307200.0 1988-07-19,2.742187976837158,2.773437976837158,2.726562976837158,2.75,6916800.0 1988-07-20,2.6875,2.765625,2.679687976837158,2.757812976837158,12267200.0 1988-07-21,2.601562976837158,2.671875,2.59375,2.671875,10476800.0 1988-07-22,2.679687976837158,2.71875,2.578125,2.59375,10672000.0 1988-07-25,2.734375,2.757812976837158,2.664062976837158,2.671875,7460800.0 1988-07-26,2.734375,2.78125,2.726562976837158,2.734375,4646400.0 1988-07-27,2.601562976837158,2.75,2.601562976837158,2.75,5998400.0 1988-07-28,2.640625,2.671875,2.617187976837158,2.640625,11494400.0 1988-07-29,2.71875,2.726562976837158,2.65625,2.6875,7624000.0 1988-08-01,2.75,2.765625,2.710937976837158,2.71875,2968000.0 1988-08-02,2.75,2.796875,2.742187976837158,2.75,7017600.0 1988-08-03,2.679687976837158,2.71875,2.671875,2.71875,4740800.0 1988-08-04,2.6875,2.710937976837158,2.6875,2.703125,5963200.0 1988-08-05,2.6875,2.6875,2.664062976837158,2.671875,3163200.0 1988-08-08,2.6875,2.695312976837158,2.679687976837158,2.695312976837158,3576000.0 1988-08-09,2.648437976837158,2.695312976837158,2.617187976837158,2.695312976837158,5302400.0 1988-08-10,2.59375,2.609375,2.570312976837158,2.601562976837158,5278400.0 1988-08-11,2.570312976837158,2.601562976837158,2.515625,2.585937976837158,15337600.0 1988-08-12,2.53125,2.546875,2.523437976837158,2.539062976837158,7808000.0 1988-08-15,2.453125,2.515625,2.453125,2.515625,8241600.0 1988-08-16,2.460937976837158,2.492187976837158,2.421875,2.421875,14371200.0 1988-08-17,2.460937976837158,2.476562976837158,2.421875,2.460937976837158,8761600.0 1988-08-18,2.4375,2.46875,2.429687976837158,2.460937976837158,4126400.0 1988-08-19,2.429687976837158,2.453125,2.429687976837158,2.453125,5044800.0 1988-08-22,2.40625,2.4375,2.40625,2.4375,5051200.0 1988-08-23,2.40625,2.421875,2.34375,2.414062976837158,7912000.0 1988-08-24,2.453125,2.460937976837158,2.421875,2.421875,8896000.0 1988-08-25,2.429687976837158,2.46875,2.390625,2.40625,12027200.0 1988-08-26,2.484375,2.492187976837158,2.445312976837158,2.445312976837158,4900800.0 1988-08-29,2.53125,2.53125,2.5,2.5,4299200.0 1988-08-30,2.539062976837158,2.554687976837158,2.507812976837158,2.546875,3465600.0 1988-08-31,2.546875,2.570312976837158,2.53125,2.5625,4478400.0 1988-09-01,2.460937976837158,2.523437976837158,2.453125,2.5,6270400.0 1988-09-02,2.53125,2.5625,2.5,2.507812976837158,10088000.0 1988-09-06,2.492187976837158,2.539062976837158,2.476562976837158,2.53125,8188800.0 1988-09-07,2.421875,2.5,2.421875,2.5,11417600.0 1988-09-08,2.453125,2.484375,2.390625,2.421875,6712000.0 1988-09-09,2.546875,2.578125,2.445312976837158,2.460937976837158,11283200.0 1988-09-12,2.523437976837158,2.570312976837158,2.515625,2.546875,2929600.0 1988-09-13,2.515625,2.523437976837158,2.476562976837158,2.476562976837158,3451200.0 1988-09-14,2.515625,2.546875,2.5,2.546875,6254400.0 1988-09-15,2.484375,2.546875,2.476562976837158,2.523437976837158,3728000.0 1988-09-16,2.523437976837158,2.53125,2.5,2.515625,5539200.0 1988-09-19,2.53125,2.539062976837158,2.484375,2.507812976837158,5505600.0 1988-09-20,2.515625,2.539062976837158,2.515625,2.53125,4753600.0 1988-09-21,2.53125,2.546875,2.515625,2.515625,3883200.0 1988-09-22,2.578125,2.609375,2.539062976837158,2.539062976837158,9344000.0 1988-09-23,2.625,2.632812976837158,2.5625,2.570312976837158,9902400.0 1988-09-26,2.601562976837158,2.65625,2.601562976837158,2.625,6758400.0 1988-09-27,2.578125,2.601562976837158,2.570312976837158,2.59375,5416000.0 1988-09-28,2.578125,2.609375,2.570312976837158,2.578125,1956800.0 1988-09-29,2.601562976837158,2.625,2.539062976837158,2.578125,16302400.0 1988-09-30,2.585937976837158,2.640625,2.585937976837158,2.59375,13187200.0 1988-10-03,2.554687976837158,2.554687976837158,2.492187976837158,2.53125,9264000.0 1988-10-04,2.476562976837158,2.539062976837158,2.46875,2.523437976837158,6393600.0 1988-10-05,2.445312976837158,2.484375,2.40625,2.460937976837158,9454400.0 1988-10-06,2.476562976837158,2.484375,2.453125,2.460937976837158,3307200.0 1988-10-07,2.4375,2.484375,2.40625,2.484375,12667200.0 1988-10-10,2.476562976837158,2.484375,2.414062976837158,2.4375,5868800.0 1988-10-11,2.53125,2.546875,2.484375,2.484375,8044800.0 1988-10-12,2.46875,2.53125,2.460937976837158,2.53125,7508800.0 1988-10-13,2.484375,2.507812976837158,2.46875,2.476562976837158,4648000.0 1988-10-14,2.476562976837158,2.523437976837158,2.476562976837158,2.5,2764800.0 1988-10-17,2.53125,2.546875,2.492187976837158,2.5,3347200.0 1988-10-18,2.585937976837158,2.59375,2.539062976837158,2.546875,5476800.0 1988-10-19,2.570312976837158,2.648437976837158,2.554687976837158,2.609375,7446400.0 1988-10-20,2.625,2.632812976837158,2.585937976837158,2.59375,5649600.0 1988-10-21,2.539062976837158,2.640625,2.523437976837158,2.585937976837158,7896000.0 1988-10-24,2.484375,2.546875,2.476562976837158,2.53125,7267200.0 1988-10-25,2.453125,2.476562976837158,2.4375,2.46875,5740800.0 1988-10-26,2.414062976837158,2.460937976837158,2.414062976837158,2.460937976837158,18561600.0 1988-10-27,2.335937976837158,2.40625,2.328125,2.40625,13331200.0 1988-10-28,2.382812976837158,2.390625,2.375,2.382812976837158,6910400.0 1988-10-31,2.398437976837158,2.414062976837158,2.375,2.375,5641600.0 1988-11-01,2.40625,2.421875,2.359375,2.398437976837158,9435200.0 1988-11-02,2.375,2.414062976837158,2.375,2.398437976837158,4332800.0 1988-11-03,2.375,2.390625,2.359375,2.382812976837158,2561600.0 1988-11-04,2.359375,2.414062976837158,2.351562976837158,2.375,8872000.0 1988-11-07,2.320312976837158,2.359375,2.3125,2.335937976837158,4929600.0 1988-11-08,2.328125,2.359375,2.328125,2.351562976837158,5248000.0 1988-11-09,2.335937976837158,2.351562976837158,2.289062976837158,2.3125,10675200.0 1988-11-10,2.296875,2.34375,2.296875,2.34375,4126400.0 1988-11-11,2.28125,2.304687976837158,2.273437976837158,2.289062976837158,4504000.0 1988-11-14,2.242187976837158,2.304687976837158,2.234375,2.289062976837158,4041600.0 1988-11-15,2.257812976837158,2.273437976837158,2.203125,2.234375,5238400.0 1988-11-16,2.21875,2.289062976837158,2.203125,2.257812976837158,13395200.0 1988-11-17,2.210937976837158,2.25,2.210937976837158,2.234375,4993600.0 1988-11-18,2.242187976837158,2.257812976837158,2.21875,2.226562976837158,5198400.0 1988-11-21,2.179687976837158,2.210937976837158,2.15625,2.203125,8894400.0 1988-11-22,2.21875,2.234375,2.179687976837158,2.179687976837158,4404800.0 1988-11-23,2.25,2.273437976837158,2.21875,2.226562976837158,5398400.0 1988-11-25,2.210937976837158,2.242187976837158,2.203125,2.234375,2387200.0 1988-11-28,2.203125,2.234375,2.203125,2.21875,3796800.0 1988-11-29,2.21875,2.226562976837158,2.1875,2.210937976837158,6904000.0 1988-11-30,2.210937976837158,2.242187976837158,2.210937976837158,2.226562976837158,11192000.0 1988-12-01,2.265625,2.28125,2.21875,2.21875,12398400.0 1988-12-02,2.335937976837158,2.34375,2.257812976837158,2.257812976837158,9084800.0 1988-12-05,2.390625,2.414062976837158,2.335937976837158,2.335937976837158,6019200.0 1988-12-06,2.34375,2.398437976837158,2.320312976837158,2.390625,11865600.0 1988-12-07,2.382812976837158,2.382812976837158,2.320312976837158,2.328125,8113600.0 1988-12-08,2.359375,2.375,2.359375,2.367187976837158,4804800.0 1988-12-09,2.375,2.398437976837158,2.351562976837158,2.351562976837158,4675200.0 1988-12-12,2.359375,2.390625,2.351562976837158,2.375,3595200.0 1988-12-13,2.359375,2.367187976837158,2.335937976837158,2.34375,4953600.0 1988-12-14,2.351562976837158,2.390625,2.34375,2.34375,6420800.0 1988-12-15,2.429687976837158,2.460937976837158,2.421875,2.4375,18870400.0 1988-12-16,2.484375,2.484375,2.4375,2.4375,18252800.0 1988-12-19,2.539062976837158,2.554687976837158,2.5,2.5,8780800.0 1988-12-20,2.515625,2.570312976837158,2.515625,2.5625,10412800.0 1988-12-21,2.5,2.515625,2.492187976837158,2.515625,2825600.0 1988-12-22,2.484375,2.5,2.460937976837158,2.484375,5033600.0 1988-12-23,2.484375,2.5,2.46875,2.484375,2924800.0 1988-12-27,2.5,2.523437976837158,2.484375,2.492187976837158,2836800.0 1988-12-28,2.5,2.507812976837158,2.46875,2.5,3140800.0 1988-12-29,2.554687976837158,2.5625,2.5,2.507812976837158,6488000.0 1988-12-30,2.5625,2.585937976837158,2.554687976837158,2.570312976837158,4809600.0 1989-01-03,2.5625,2.570312976837158,2.515625,2.554687976837158,4548800.0 1989-01-04,2.625,2.648437976837158,2.5625,2.5625,13515200.0 1989-01-05,2.640625,2.664062976837158,2.632812976837158,2.632812976837158,9633600.0 1989-01-06,2.609375,2.648437976837158,2.601562976837158,2.648437976837158,4888000.0 1989-01-09,2.640625,2.640625,2.609375,2.617187976837158,4132800.0 1989-01-10,2.601562976837158,2.640625,2.5625,2.632812976837158,3894400.0 1989-01-11,2.585937976837158,2.585937976837158,2.539062976837158,2.578125,5038400.0 1989-01-12,2.609375,2.648437976837158,2.578125,2.585937976837158,10185600.0 1989-01-13,2.601562976837158,2.617187976837158,2.585937976837158,2.609375,5232000.0 1989-01-16,2.59375,2.609375,2.59375,2.601562976837158,5204800.0 1989-01-17,2.554687976837158,2.585937976837158,2.53125,2.578125,6376000.0 1989-01-18,2.617187976837158,2.617187976837158,2.546875,2.5625,8588800.0 1989-01-19,2.625,2.664062976837158,2.609375,2.617187976837158,10377600.0 1989-01-20,2.59375,2.632812976837158,2.570312976837158,2.625,5585600.0 1989-01-23,2.625,2.648437976837158,2.59375,2.59375,8576000.0 1989-01-24,2.640625,2.640625,2.609375,2.625,6128000.0 1989-01-25,2.679687976837158,2.710937976837158,2.640625,2.640625,12616000.0 1989-01-26,2.765625,2.789062976837158,2.671875,2.679687976837158,14116800.0 1989-01-27,2.6875,2.796875,2.6875,2.773437976837158,14713600.0 1989-01-30,2.703125,2.71875,2.664062976837158,2.703125,7435200.0 1989-01-31,2.742187976837158,2.75,2.6875,2.71875,5673600.0 1989-02-01,2.695312976837158,2.757812976837158,2.695312976837158,2.742187976837158,11112000.0 1989-02-02,2.65625,2.710937976837158,2.640625,2.703125,9795200.0 1989-02-03,2.703125,2.710937976837158,2.671875,2.671875,12348800.0 1989-02-06,2.664062976837158,2.703125,2.65625,2.703125,5686400.0 1989-02-07,2.710937976837158,2.742187976837158,2.648437976837158,2.664062976837158,4395200.0 1989-02-08,2.695312976837158,2.734375,2.679687976837158,2.726562976837158,4318400.0 1989-02-09,2.65625,2.71875,2.625,2.6875,3416000.0 1989-02-10,2.601562976837158,2.664062976837158,2.601562976837158,2.625,5939200.0 1989-02-13,2.570312976837158,2.609375,2.570312976837158,2.609375,4760000.0 1989-02-14,2.578125,2.625,2.570312976837158,2.617187976837158,8012800.0 1989-02-15,2.632812976837158,2.632812976837158,2.570312976837158,2.578125,5489600.0 1989-02-16,2.640625,2.664062976837158,2.632812976837158,2.632812976837158,4179200.0 1989-02-17,2.65625,2.6875,2.648437976837158,2.65625,1819200.0 1989-02-21,2.648437976837158,2.664062976837158,2.632812976837158,2.664062976837158,4059200.0 1989-02-22,2.570312976837158,2.632812976837158,2.5625,2.632812976837158,6816000.0 1989-02-23,2.523437976837158,2.570312976837158,2.515625,2.570312976837158,9028800.0 1989-02-24,2.515625,2.539062976837158,2.507812976837158,2.539062976837158,4329600.0 1989-02-27,2.492187976837158,2.515625,2.476562976837158,2.515625,3662400.0 1989-02-28,2.5,2.53125,2.5,2.5,3315200.0 1989-03-01,2.5,2.523437976837158,2.484375,2.515625,6953600.0 1989-03-02,2.46875,2.5,2.46875,2.492187976837158,7054400.0 1989-03-03,2.46875,2.484375,2.398437976837158,2.476562976837158,3345600.0 1989-03-06,2.445312976837158,2.46875,2.4375,2.46875,5585600.0 1989-03-07,2.445312976837158,2.46875,2.4375,2.445312976837158,5686400.0 1989-03-08,2.453125,2.484375,2.453125,2.46875,5931200.0 1989-03-09,2.484375,2.507812976837158,2.484375,2.492187976837158,7649600.0 1989-03-10,2.46875,2.484375,2.453125,2.484375,5665600.0 1989-03-13,2.460937976837158,2.484375,2.460937976837158,2.476562976837158,2251200.0 1989-03-14,2.421875,2.46875,2.40625,2.460937976837158,5640000.0 1989-03-15,2.398437976837158,2.421875,2.390625,2.421875,6977600.0 1989-03-16,2.390625,2.421875,2.375,2.40625,9828800.0 1989-03-17,2.359375,2.382812976837158,2.320312976837158,2.34375,8105600.0 1989-03-20,2.367187976837158,2.390625,2.351562976837158,2.359375,3233600.0 1989-03-21,2.375,2.398437976837158,2.375,2.382812976837158,2691200.0 1989-03-22,2.34375,2.359375,2.335937976837158,2.359375,3256000.0 1989-03-23,2.34375,2.359375,2.34375,2.34375,3883200.0 1989-03-27,2.351562976837158,2.367187976837158,2.328125,2.335937976837158,4939200.0 1989-03-28,2.382812976837158,2.40625,2.367187976837158,2.367187976837158,3484800.0 1989-03-29,2.390625,2.398437976837158,2.375,2.375,4284800.0 1989-03-30,2.398437976837158,2.40625,2.390625,2.390625,3620800.0 1989-03-31,2.476562976837158,2.484375,2.390625,2.390625,3998400.0 1989-04-03,2.492187976837158,2.5,2.46875,2.476562976837158,3870400.0 1989-04-04,2.460937976837158,2.515625,2.453125,2.492187976837158,6150400.0 1989-04-05,2.429687976837158,2.46875,2.421875,2.460937976837158,4723200.0 1989-04-06,2.382812976837158,2.414062976837158,2.375,2.40625,7238400.0 1989-04-07,2.429687976837158,2.4375,2.375,2.382812976837158,7777600.0 1989-04-10,2.398437976837158,2.4375,2.382812976837158,2.421875,3395200.0 1989-04-11,2.484375,2.484375,2.398437976837158,2.398437976837158,7502400.0 1989-04-12,2.5,2.53125,2.484375,2.484375,9000000.0 1989-04-13,2.523437976837158,2.554687976837158,2.515625,2.523437976837158,10676800.0 1989-04-14,2.53125,2.554687976837158,2.53125,2.539062976837158,5406400.0 1989-04-17,2.523437976837158,2.5625,2.523437976837158,2.546875,4553600.0 1989-04-18,2.554687976837158,2.5625,2.53125,2.546875,6374400.0 1989-04-19,2.578125,2.578125,2.554687976837158,2.5625,4564800.0 1989-04-20,2.523437976837158,2.578125,2.492187976837158,2.578125,5539200.0 1989-04-21,2.515625,2.539062976837158,2.507812976837158,2.53125,9808000.0 1989-04-24,2.507812976837158,2.523437976837158,2.484375,2.515625,3796800.0 1989-04-25,2.476562976837158,2.515625,2.460937976837158,2.507812976837158,4081600.0 1989-04-26,2.492187976837158,2.5,2.46875,2.484375,6625600.0 1989-04-27,2.507812976837158,2.523437976837158,2.492187976837158,2.507812976837158,9072000.0 1989-04-28,2.492187976837158,2.515625,2.492187976837158,2.5,5321600.0 1989-05-01,2.507812976837158,2.507812976837158,2.476562976837158,2.492187976837158,4206400.0 1989-05-02,2.515625,2.53125,2.515625,2.53125,2640000.0 1989-05-03,2.492187976837158,2.523437976837158,2.492187976837158,2.515625,3352000.0 1989-05-04,2.523437976837158,2.523437976837158,2.476562976837158,2.484375,7200000.0 1989-05-05,2.53125,2.601562976837158,2.53125,2.539062976837158,11257600.0 1989-05-08,2.515625,2.554687976837158,2.492187976837158,2.539062976837158,11971200.0 1989-05-09,2.476562976837158,2.53125,2.460937976837158,2.523437976837158,7710400.0 1989-05-10,2.46875,2.492187976837158,2.453125,2.492187976837158,7137600.0 1989-05-11,2.46875,2.484375,2.445312976837158,2.484375,6233600.0 1989-05-12,2.515625,2.546875,2.507812976837158,2.507812976837158,11323200.0 1989-05-15,2.601562976837158,2.601562976837158,2.5,2.546875,11424000.0 1989-05-16,2.65625,2.679687976837158,2.601562976837158,2.601562976837158,14577600.0 1989-05-17,2.726562976837158,2.734375,2.664062976837158,2.679687976837158,12699200.0 1989-05-18,2.78125,2.78125,2.695312976837158,2.71875,10172800.0 1989-05-19,2.75,2.820312976837158,2.742187976837158,2.8125,12587200.0 1989-05-22,2.710937976837158,2.78125,2.703125,2.757812976837158,9289600.0 1989-05-23,2.742187976837158,2.765625,2.695312976837158,2.703125,6875200.0 1989-05-24,2.734375,2.75,2.726562976837158,2.75,3582400.0 1989-05-25,2.726562976837158,2.75,2.71875,2.734375,3364800.0 1989-05-26,2.789062976837158,2.796875,2.726562976837158,2.726562976837158,6492800.0 1989-05-30,2.765625,2.796875,2.71875,2.796875,6262400.0 1989-05-31,2.78125,2.804687976837158,2.75,2.75,7732800.0 1989-06-01,2.859375,2.859375,2.773437976837158,2.78125,9315200.0 1989-06-02,2.867187976837158,2.921875,2.859375,2.875,9787200.0 1989-06-05,2.695312976837158,2.867187976837158,2.6875,2.867187976837158,9601600.0 1989-06-06,2.742187976837158,2.757812976837158,2.703125,2.71875,6624000.0 1989-06-07,2.6875,2.757812976837158,2.65625,2.742187976837158,8891200.0 1989-06-08,2.726562976837158,2.726562976837158,2.6875,2.695312976837158,4838400.0 1989-06-09,2.703125,2.726562976837158,2.6875,2.71875,5158400.0 1989-06-12,2.6875,2.710937976837158,2.671875,2.710937976837158,4636800.0 1989-06-13,2.640625,2.648437976837158,2.625,2.625,6811200.0 1989-06-14,2.617187976837158,2.640625,2.59375,2.640625,9084800.0 1989-06-15,2.609375,2.625,2.585937976837158,2.625,7697600.0 1989-06-16,2.648437976837158,2.648437976837158,2.585937976837158,2.585937976837158,9985600.0 1989-06-19,2.640625,2.640625,2.617187976837158,2.625,1438400.0 1989-06-20,2.5625,2.640625,2.554687976837158,2.640625,6660800.0 1989-06-21,2.554687976837158,2.5625,2.539062976837158,2.546875,2400000.0 1989-06-22,2.617187976837158,2.617187976837158,2.554687976837158,2.554687976837158,5137600.0 1989-06-23,2.65625,2.664062976837158,2.632812976837158,2.640625,10476800.0 1989-06-26,2.601562976837158,2.640625,2.59375,2.632812976837158,4892800.0 1989-06-27,2.539062976837158,2.601562976837158,2.539062976837158,2.601562976837158,10960000.0 1989-06-28,2.523437976837158,2.53125,2.484375,2.515625,14486400.0 1989-06-29,2.484375,2.515625,2.46875,2.507812976837158,9744000.0 1989-06-30,2.445312976837158,2.476562976837158,2.40625,2.46875,6172800.0 1989-07-03,2.460937976837158,2.46875,2.4375,2.4375,2304000.0 1989-07-05,2.445312976837158,2.460937976837158,2.429687976837158,2.460937976837158,5272000.0 1989-07-06,2.460937976837158,2.484375,2.4375,2.460937976837158,5507200.0 1989-07-07,2.476562976837158,2.507812976837158,2.453125,2.453125,7160000.0 1989-07-10,2.539062976837158,2.539062976837158,2.484375,2.492187976837158,3958400.0 1989-07-11,2.539062976837158,2.546875,2.53125,2.546875,4563200.0 1989-07-12,2.539062976837158,2.539062976837158,2.515625,2.53125,1916800.0 1989-07-13,2.539062976837158,2.539062976837158,2.507812976837158,2.539062976837158,1712000.0 1989-07-14,2.539062976837158,2.554687976837158,2.5,2.53125,6169600.0 1989-07-17,2.53125,2.5625,2.53125,2.539062976837158,6116800.0 1989-07-18,2.507812976837158,2.53125,2.5,2.53125,10028800.0 1989-07-19,2.46875,2.507812976837158,2.453125,2.507812976837158,8505600.0 1989-07-20,2.40625,2.492187976837158,2.40625,2.476562976837158,8348800.0 1989-07-21,2.375,2.492187976837158,2.359375,2.40625,8820800.0 1989-07-24,2.359375,2.367187976837158,2.328125,2.328125,5350400.0 1989-07-25,2.382812976837158,2.398437976837158,2.359375,2.359375,5025600.0 1989-07-26,2.4375,2.4375,2.375,2.375,2182400.0 1989-07-27,2.476562976837158,2.492187976837158,2.4375,2.453125,6288000.0 1989-07-28,2.453125,2.484375,2.445312976837158,2.476562976837158,2432000.0 1989-07-31,2.460937976837158,2.46875,2.445312976837158,2.453125,2156800.0 1989-08-01,2.445312976837158,2.5,2.4375,2.46875,4628800.0 1989-08-02,2.476562976837158,2.484375,2.429687976837158,2.4375,3512000.0 1989-08-03,2.445312976837158,2.492187976837158,2.445312976837158,2.46875,4499200.0 1989-08-04,2.539062976837158,2.5625,2.4375,2.4375,7606400.0 1989-08-07,2.609375,2.625,2.515625,2.546875,7731200.0 1989-08-08,2.609375,2.617187976837158,2.59375,2.609375,4268800.0 1989-08-09,2.539062976837158,2.617187976837158,2.53125,2.601562976837158,6814400.0 1989-08-10,2.492187976837158,2.523437976837158,2.46875,2.484375,10043200.0 1989-08-11,2.453125,2.539062976837158,2.453125,2.523437976837158,9451200.0 1989-08-14,2.398437976837158,2.4375,2.390625,2.4375,6336000.0 1989-08-15,2.414062976837158,2.421875,2.40625,2.414062976837158,2692800.0 1989-08-16,2.398437976837158,2.429687976837158,2.398437976837158,2.421875,4092800.0 1989-08-17,2.390625,2.40625,2.382812976837158,2.40625,8612800.0 1989-08-18,2.414062976837158,2.421875,2.390625,2.398437976837158,3846400.0 1989-08-21,2.34375,2.421875,2.34375,2.40625,6998400.0 1989-08-22,2.414062976837158,2.414062976837158,2.351562976837158,2.351562976837158,5056000.0 1989-08-23,2.429687976837158,2.429687976837158,2.398437976837158,2.421875,5171200.0 1989-08-24,2.46875,2.476562976837158,2.4375,2.4375,3441600.0 1989-08-25,2.476562976837158,2.507812976837158,2.460937976837158,2.484375,8828800.0 1989-08-28,2.460937976837158,2.460937976837158,2.445312976837158,2.445312976837158,3652800.0 1989-08-29,2.445312976837158,2.460937976837158,2.421875,2.445312976837158,5779200.0 1989-08-30,2.492187976837158,2.507812976837158,2.453125,2.453125,6865600.0 1989-08-31,2.5,2.507812976837158,2.492187976837158,2.507812976837158,4254400.0 1989-09-01,2.539062976837158,2.539062976837158,2.492187976837158,2.5,3420800.0 1989-09-05,2.507812976837158,2.539062976837158,2.507812976837158,2.523437976837158,6985600.0 1989-09-06,2.46875,2.507812976837158,2.4375,2.507812976837158,4929600.0 1989-09-07,2.453125,2.46875,2.445312976837158,2.453125,2635200.0 1989-09-08,2.476562976837158,2.484375,2.445312976837158,2.453125,3350400.0 1989-09-11,2.515625,2.515625,2.453125,2.476562976837158,4500800.0 1989-09-12,2.570312976837158,2.578125,2.507812976837158,2.515625,7179200.0 1989-09-13,2.507812976837158,2.617187976837158,2.507812976837158,2.601562976837158,8638400.0 1989-09-14,2.492187976837158,2.523437976837158,2.46875,2.523437976837158,4361600.0 1989-09-15,2.53125,2.539062976837158,2.46875,2.507812976837158,7739200.0 1989-09-18,2.507812976837158,2.523437976837158,2.5,2.523437976837158,6624000.0 1989-09-19,2.5,2.507812976837158,2.484375,2.5,4292800.0 1989-09-20,2.492187976837158,2.507812976837158,2.492187976837158,2.5,5556800.0 1989-09-21,2.460937976837158,2.507812976837158,2.429687976837158,2.492187976837158,6630400.0 1989-09-22,2.414062976837158,2.460937976837158,2.414062976837158,2.460937976837158,8881600.0 1989-09-25,2.40625,2.4375,2.40625,2.414062976837158,5833600.0 1989-09-26,2.414062976837158,2.445312976837158,2.40625,2.414062976837158,3763200.0 1989-09-27,2.398437976837158,2.40625,2.390625,2.398437976837158,2763200.0 1989-09-28,2.40625,2.421875,2.398437976837158,2.414062976837158,3065600.0 1989-09-29,2.40625,2.414062976837158,2.390625,2.40625,2264000.0 1989-10-02,2.421875,2.421875,2.398437976837158,2.398437976837158,1972800.0 1989-10-03,2.429687976837158,2.445312976837158,2.414062976837158,2.445312976837158,2798400.0 1989-10-04,2.398437976837158,2.429687976837158,2.382812976837158,2.429687976837158,4988800.0 1989-10-05,2.414062976837158,2.429687976837158,2.398437976837158,2.40625,2910400.0 1989-10-06,2.367187976837158,2.421875,2.351562976837158,2.421875,3960000.0 1989-10-09,2.421875,2.429687976837158,2.390625,2.390625,3593600.0 1989-10-10,2.421875,2.46875,2.421875,2.4375,6275200.0 1989-10-11,2.375,2.414062976837158,2.367187976837158,2.40625,3180800.0 1989-10-12,2.351562976837158,2.367187976837158,2.335937976837158,2.359375,5768000.0 1989-10-13,2.164062976837158,2.390625,2.109375,2.367187976837158,8731200.0 1989-10-16,2.21875,2.242187976837158,2.039062976837158,2.148437976837158,26110400.0 1989-10-17,2.1875,2.226562976837158,2.125,2.21875,8712000.0 1989-10-18,2.195312976837158,2.21875,2.179687976837158,2.179687976837158,4604800.0 1989-10-19,2.226562976837158,2.257812976837158,2.203125,2.210937976837158,5576000.0 1989-10-20,2.195312976837158,2.234375,2.164062976837158,2.234375,4646400.0 1989-10-23,2.0625,2.125,2.054687976837158,2.125,17158400.0 1989-10-24,2.039062976837158,2.0625,1.9765629768371582,2.054687976837158,11451200.0 1989-10-25,2.03125,2.085937976837158,2.03125,2.0625,4195200.0 1989-10-26,1.96875,2.03125,1.9453129768371582,2.03125,11398400.0 1989-10-27,1.9140629768371582,1.9375,1.8984379768371582,1.9296879768371582,9580800.0 1989-10-30,1.9453129768371582,2.007812976837158,1.9296879768371582,2.0,4505600.0 1989-10-31,1.9921879768371582,2.0,1.9609379768371582,1.9765629768371582,3328000.0 1989-11-01,2.007812976837158,2.023437976837158,1.9765629768371582,2.0,5745600.0 1989-11-02,1.984375,2.007812976837158,1.9609379768371582,2.0,3171200.0 1989-11-03,1.953125,1.984375,1.953125,1.953125,2334400.0 1989-11-06,1.8828129768371582,1.953125,1.8828129768371582,1.953125,2366400.0 1989-11-07,1.875,1.90625,1.84375,1.8984379768371582,8696000.0 1989-11-08,1.9140629768371582,1.921875,1.890625,1.890625,8822400.0 1989-11-09,1.8671879768371582,1.890625,1.84375,1.84375,4667200.0 1989-11-10,1.8828129768371582,1.8984379768371582,1.8515629768371582,1.859375,4433600.0 1989-11-13,1.8359379768371582,1.90625,1.8203129768371582,1.8984379768371582,3526400.0 1989-11-14,1.875,1.8828129768371582,1.8515629768371582,1.8671879768371582,5710400.0 1989-11-15,1.859375,1.890625,1.859375,1.890625,8428800.0 1989-11-16,1.875,1.875,1.828125,1.8671879768371582,4083200.0 1989-11-17,1.9296879768371582,1.953125,1.875,1.875,7875200.0 1989-11-20,1.84375,1.921875,1.8359379768371582,1.9140629768371582,7292800.0 1989-11-21,1.984375,2.0,1.7578129768371582,1.796875,34651200.0 1989-11-22,2.28125,2.375,2.1875,2.1875,68171200.0 1989-11-24,2.367187976837158,2.390625,2.3125,2.3125,29112000.0 1989-11-27,2.34375,2.40625,2.328125,2.367187976837158,18081600.0 1989-11-28,2.28125,2.335937976837158,2.265625,2.335937976837158,9870400.0 1989-11-29,2.25,2.273437976837158,2.21875,2.265625,12440000.0 1989-11-30,2.265625,2.296875,2.242187976837158,2.25,7428800.0 1989-12-01,2.25,2.304687976837158,2.25,2.257812976837158,6027200.0 1989-12-04,2.265625,2.273437976837158,2.242187976837158,2.25,5918400.0 1989-12-05,2.265625,2.273437976837158,2.242187976837158,2.257812976837158,5268800.0 1989-12-06,2.257812976837158,2.28125,2.25,2.273437976837158,3556800.0 1989-12-07,2.257812976837158,2.273437976837158,2.21875,2.265625,5942400.0 1989-12-08,2.265625,2.28125,2.25,2.28125,2822400.0 1989-12-11,2.289062976837158,2.289062976837158,2.25,2.265625,5142400.0 1989-12-12,2.289062976837158,2.289062976837158,2.25,2.273437976837158,2691200.0 1989-12-13,2.242187976837158,2.289062976837158,2.242187976837158,2.289062976837158,10347200.0 1989-12-14,2.203125,2.242187976837158,2.195312976837158,2.226562976837158,4537600.0 1989-12-15,2.1875,2.210937976837158,2.164062976837158,2.210937976837158,5715200.0 1989-12-18,2.148437976837158,2.210937976837158,2.140625,2.195312976837158,3832000.0 1989-12-19,2.203125,2.203125,2.140625,2.15625,4099200.0 1989-12-20,2.195312976837158,2.210937976837158,2.148437976837158,2.203125,5305600.0 1989-12-21,2.195312976837158,2.21875,2.1875,2.1875,5380800.0 1989-12-22,2.21875,2.242187976837158,2.1875,2.1875,3019200.0 1989-12-26,2.25,2.257812976837158,2.226562976837158,2.226562976837158,2107200.0 1989-12-27,2.25,2.28125,2.242187976837158,2.25,2700800.0 1989-12-28,2.21875,2.25,2.21875,2.242187976837158,1971200.0 1989-12-29,2.242187976837158,2.242187976837158,2.203125,2.21875,3662400.0 1990-01-02,2.367187976837158,2.367187976837158,2.25,2.257812976837158,3766400.0 1990-01-03,2.3125,2.40625,2.3125,2.390625,8323200.0 1990-01-04,2.234375,2.34375,2.21875,2.320312976837158,10654400.0 1990-01-05,2.203125,2.226562976837158,2.195312976837158,2.21875,6528000.0 1990-01-08,2.234375,2.242187976837158,2.203125,2.203125,2875200.0 1990-01-09,2.28125,2.296875,2.25,2.273437976837158,13912000.0 1990-01-10,2.257812976837158,2.28125,2.21875,2.265625,9720000.0 1990-01-11,2.242187976837158,2.28125,2.242187976837158,2.28125,2697600.0 1990-01-12,2.203125,2.226562976837158,2.1875,2.226562976837158,9204800.0 1990-01-15,2.1875,2.210937976837158,2.1875,2.195312976837158,2996800.0 1990-01-16,2.257812976837158,2.265625,2.171875,2.171875,5099200.0 1990-01-17,2.226562976837158,2.257812976837158,2.21875,2.257812976837158,4305600.0 1990-01-18,2.179687976837158,2.210937976837158,2.171875,2.1875,4424000.0 1990-01-19,2.164062976837158,2.203125,2.15625,2.203125,3676800.0 1990-01-22,2.09375,2.15625,2.085937976837158,2.148437976837158,7508800.0 1990-01-23,2.085937976837158,2.125,2.078125,2.125,5956800.0 1990-01-24,2.070312976837158,2.078125,1.9921879768371582,2.0,5873600.0 1990-01-25,2.078125,2.117187976837158,2.0625,2.078125,6062400.0 1990-01-26,1.96875,2.132812976837158,1.96875,2.046875,7980800.0 1990-01-29,1.953125,1.953125,1.890625,1.9375,10556800.0 1990-01-30,2.039062976837158,2.054687976837158,1.9609379768371582,1.96875,4462400.0 1990-01-31,2.085937976837158,2.09375,2.039062976837158,2.039062976837158,3846400.0 1990-02-01,2.0625,2.085937976837158,2.039062976837158,2.085937976837158,2035200.0 1990-02-02,2.0625,2.0625,2.023437976837158,2.023437976837158,3936000.0 1990-02-05,2.101562976837158,2.109375,2.054687976837158,2.078125,3296000.0 1990-02-06,2.09375,2.109375,2.078125,2.101562976837158,2723200.0 1990-02-07,2.15625,2.15625,2.070312976837158,2.070312976837158,4184000.0 1990-02-08,2.164062976837158,2.171875,2.148437976837158,2.148437976837158,3102400.0 1990-02-09,2.164062976837158,2.164062976837158,2.148437976837158,2.15625,1777600.0 1990-02-12,2.132812976837158,2.15625,2.085937976837158,2.148437976837158,1867200.0 1990-02-13,2.101562976837158,2.125,2.0625,2.117187976837158,1400000.0 1990-02-14,2.085937976837158,2.09375,2.0625,2.09375,1408000.0 1990-02-15,2.0625,2.09375,2.054687976837158,2.070312976837158,2993600.0 1990-02-16,2.054687976837158,2.085937976837158,2.046875,2.078125,2168000.0 1990-02-20,1.9921879768371582,2.03125,1.984375,2.023437976837158,2572800.0 1990-02-21,2.015625,2.015625,1.953125,1.953125,4124800.0 1990-02-22,2.039062976837158,2.101562976837158,2.023437976837158,2.03125,3144000.0 1990-02-23,2.03125,2.039062976837158,2.007812976837158,2.015625,3235200.0 1990-02-26,2.140625,2.148437976837158,2.023437976837158,2.03125,4355200.0 1990-02-27,2.203125,2.210937976837158,2.140625,2.148437976837158,7852800.0 1990-02-28,2.203125,2.21875,2.179687976837158,2.203125,8892800.0 1990-03-01,2.226562976837158,2.242187976837158,2.203125,2.203125,3542400.0 1990-03-02,2.28125,2.28125,2.21875,2.226562976837158,5628800.0 1990-03-05,2.28125,2.296875,2.257812976837158,2.257812976837158,4713600.0 1990-03-06,2.304687976837158,2.304687976837158,2.28125,2.289062976837158,4718400.0 1990-03-07,2.25,2.3125,2.25,2.3125,3843200.0 1990-03-08,2.28125,2.296875,2.257812976837158,2.265625,8649600.0 1990-03-09,2.3125,2.34375,2.289062976837158,2.289062976837158,11056000.0 1990-03-12,2.28125,2.296875,2.265625,2.265625,2448000.0 1990-03-13,2.265625,2.289062976837158,2.25,2.28125,8820800.0 1990-03-14,2.242187976837158,2.265625,2.234375,2.257812976837158,4286400.0 1990-03-15,2.28125,2.296875,2.242187976837158,2.242187976837158,4076800.0 1990-03-16,2.34375,2.375,2.296875,2.296875,21308800.0 1990-03-19,2.34375,2.359375,2.296875,2.3125,12392000.0 1990-03-20,2.359375,2.40625,2.335937976837158,2.34375,10692800.0 1990-03-21,2.3125,2.375,2.3125,2.375,4628800.0 1990-03-22,2.25,2.320312976837158,2.21875,2.3125,3203200.0 1990-03-23,2.265625,2.265625,2.234375,2.234375,2870400.0 1990-03-26,2.34375,2.375,2.328125,2.359375,6116800.0 1990-03-27,2.34375,2.359375,2.3125,2.34375,3649600.0 1990-03-28,2.335937976837158,2.359375,2.3125,2.359375,4612800.0 1990-03-29,2.289062976837158,2.335937976837158,2.28125,2.335937976837158,4064000.0 1990-03-30,2.265625,2.3125,2.234375,2.28125,5158400.0 1990-04-02,2.28125,2.28125,2.210937976837158,2.21875,3104000.0 1990-04-03,2.273437976837158,2.296875,2.257812976837158,2.296875,2432000.0 1990-04-04,2.25,2.3125,2.25,2.273437976837158,7827200.0 1990-04-05,2.257812976837158,2.273437976837158,2.25,2.257812976837158,4228800.0 1990-04-06,2.234375,2.257812976837158,2.226562976837158,2.257812976837158,3560000.0 1990-04-09,2.210937976837158,2.226562976837158,2.203125,2.226562976837158,4473600.0 1990-04-10,2.34375,2.34375,2.210937976837158,2.21875,9862400.0 1990-04-11,2.335937976837158,2.382812976837158,2.3125,2.359375,11734400.0 1990-04-12,2.375,2.390625,2.359375,2.367187976837158,6940800.0 1990-04-16,2.359375,2.40625,2.351562976837158,2.398437976837158,7665600.0 1990-04-17,2.351562976837158,2.359375,2.320312976837158,2.359375,4073600.0 1990-04-18,2.273437976837158,2.359375,2.265625,2.351562976837158,5412800.0 1990-04-19,2.21875,2.328125,2.21875,2.265625,11547200.0 1990-04-20,2.195312976837158,2.21875,2.148437976837158,2.210937976837158,12054400.0 1990-04-23,2.15625,2.164062976837158,2.132812976837158,2.164062976837158,2860800.0 1990-04-24,2.132812976837158,2.171875,2.125,2.164062976837158,4740800.0 1990-04-25,2.15625,2.164062976837158,2.140625,2.140625,1984000.0 1990-04-26,2.164062976837158,2.171875,2.148437976837158,2.15625,2080000.0 1990-04-27,2.140625,2.164062976837158,2.132812976837158,2.148437976837158,2528000.0 1990-04-30,2.125,2.132812976837158,2.109375,2.132812976837158,1816000.0 1990-05-01,2.109375,2.148437976837158,2.101562976837158,2.125,5918400.0 1990-05-02,2.15625,2.171875,2.101562976837158,2.109375,3441600.0 1990-05-03,2.171875,2.1875,2.148437976837158,2.164062976837158,3022400.0 1990-05-04,2.21875,2.226562976837158,2.164062976837158,2.1875,6099200.0 1990-05-07,2.28125,2.28125,2.210937976837158,2.226562976837158,8337600.0 1990-05-08,2.257812976837158,2.265625,2.21875,2.265625,5185600.0 1990-05-09,2.226562976837158,2.25,2.21875,2.242187976837158,4048000.0 1990-05-10,2.304687976837158,2.3125,2.21875,2.21875,12158400.0 1990-05-11,2.328125,2.34375,2.304687976837158,2.320312976837158,12998400.0 1990-05-14,2.351562976837158,2.390625,2.328125,2.335937976837158,9624000.0 1990-05-15,2.492187976837158,2.492187976837158,2.328125,2.328125,16512000.0 1990-05-16,2.539062976837158,2.570312976837158,2.492187976837158,2.492187976837158,22990400.0 1990-05-17,2.5625,2.601562976837158,2.539062976837158,2.546875,17169600.0 1990-05-18,2.546875,2.554687976837158,2.515625,2.554687976837158,8747200.0 1990-05-21,2.5625,2.59375,2.53125,2.53125,22355200.0 1990-05-22,2.578125,2.585937976837158,2.53125,2.570312976837158,30598400.0 1990-05-23,2.710937976837158,2.71875,2.554687976837158,2.570312976837158,20880000.0 1990-05-24,2.703125,2.75,2.65625,2.726562976837158,15718400.0 1990-05-25,2.65625,2.679687976837158,2.632812976837158,2.664062976837158,6449600.0 1990-05-29,2.6875,2.6875,2.640625,2.65625,8502400.0 1990-05-30,2.648437976837158,2.71875,2.648437976837158,2.710937976837158,7393600.0 1990-05-31,2.625,2.640625,2.601562976837158,2.625,5169600.0 1990-06-01,2.59375,2.648437976837158,2.578125,2.648437976837158,8257600.0 1990-06-04,2.640625,2.648437976837158,2.570312976837158,2.601562976837158,7912000.0 1990-06-05,2.640625,2.648437976837158,2.609375,2.640625,7964800.0 1990-06-06,2.578125,2.625,2.578125,2.609375,7192000.0 1990-06-07,2.5625,2.585937976837158,2.554687976837158,2.578125,4246400.0 1990-06-08,2.460937976837158,2.546875,2.460937976837158,2.546875,6800000.0 1990-06-11,2.523437976837158,2.539062976837158,2.429687976837158,2.453125,9129600.0 1990-06-12,2.53125,2.5625,2.5,2.554687976837158,7713600.0 1990-06-13,2.492187976837158,2.53125,2.476562976837158,2.53125,6086400.0 1990-06-14,2.460937976837158,2.5,2.445312976837158,2.484375,3856000.0 1990-06-15,2.453125,2.476562976837158,2.445312976837158,2.460937976837158,6188800.0 1990-06-18,2.390625,2.453125,2.390625,2.4375,9209600.0 1990-06-19,2.421875,2.421875,2.390625,2.398437976837158,4497600.0 1990-06-20,2.46875,2.46875,2.40625,2.414062976837158,5512000.0 1990-06-21,2.453125,2.476562976837158,2.453125,2.46875,3502400.0 1990-06-22,2.453125,2.53125,2.453125,2.515625,8032000.0 1990-06-25,2.421875,2.46875,2.414062976837158,2.46875,5080000.0 1990-06-26,2.367187976837158,2.453125,2.367187976837158,2.453125,4088000.0 1990-06-27,2.4375,2.4375,2.359375,2.375,4928000.0 1990-06-28,2.46875,2.492187976837158,2.460937976837158,2.46875,4470400.0 1990-06-29,2.476562976837158,2.484375,2.453125,2.460937976837158,4411200.0 1990-07-02,2.46875,2.5,2.460937976837158,2.484375,6220800.0 1990-07-03,2.453125,2.476562976837158,2.445312976837158,2.460937976837158,3505600.0 1990-07-05,2.429687976837158,2.445312976837158,2.421875,2.4375,3910400.0 1990-07-06,2.421875,2.4375,2.414062976837158,2.414062976837158,1912000.0 1990-07-09,2.453125,2.453125,2.421875,2.429687976837158,4689600.0 1990-07-10,2.429687976837158,2.484375,2.421875,2.460937976837158,4140800.0 1990-07-11,2.445312976837158,2.445312976837158,2.421875,2.421875,4320000.0 1990-07-12,2.507812976837158,2.507812976837158,2.421875,2.445312976837158,6336000.0 1990-07-13,2.5,2.554687976837158,2.5,2.523437976837158,6089600.0 1990-07-16,2.5,2.515625,2.484375,2.507812976837158,2737600.0 1990-07-17,2.46875,2.53125,2.460937976837158,2.523437976837158,4286400.0 1990-07-18,2.429687976837158,2.484375,2.421875,2.476562976837158,4644800.0 1990-07-19,2.429687976837158,2.429687976837158,2.351562976837158,2.414062976837158,7848000.0 1990-07-20,2.070312976837158,2.4375,2.046875,2.421875,16900800.0 1990-07-23,2.101562976837158,2.148437976837158,2.03125,2.070312976837158,18166400.0 1990-07-24,2.101562976837158,2.117187976837158,2.054687976837158,2.109375,9323200.0 1990-07-25,2.078125,2.101562976837158,2.070312976837158,2.085937976837158,7868800.0 1990-07-26,2.046875,2.0625,2.039062976837158,2.0625,5217600.0 1990-07-27,2.046875,2.078125,2.046875,2.054687976837158,3209600.0 1990-07-30,2.03125,2.039062976837158,2.015625,2.03125,1899200.0 1990-07-31,2.0,2.039062976837158,1.96875,2.023437976837158,11201600.0 1990-08-01,1.9765629768371582,1.984375,1.9375,1.9765629768371582,9340800.0 1990-08-02,1.9296879768371582,1.953125,1.921875,1.9375,6132800.0 1990-08-03,1.921875,1.9375,1.78125,1.9140629768371582,9342400.0 1990-08-06,1.8046879768371582,1.84375,1.78125,1.796875,11836800.0 1990-08-07,1.78125,1.8515629768371582,1.765625,1.828125,8308800.0 1990-08-08,1.8125,1.8359379768371582,1.765625,1.78125,8736000.0 1990-08-09,1.796875,1.828125,1.796875,1.8203129768371582,2987200.0 1990-08-10,1.7578129768371582,1.796875,1.7421879768371582,1.7890629768371582,8702400.0 1990-08-13,1.8046879768371582,1.8203129768371582,1.734375,1.75,3729600.0 1990-08-14,1.8125,1.8359379768371582,1.7734379768371582,1.8046879768371582,3688000.0 1990-08-15,1.84375,1.859375,1.84375,1.84375,2337600.0 1990-08-16,1.796875,1.859375,1.796875,1.859375,3678400.0 1990-08-17,1.734375,1.75,1.71875,1.71875,6476800.0 1990-08-20,1.7421879768371582,1.7578129768371582,1.7265629768371582,1.7265629768371582,4558400.0 1990-08-21,1.71875,1.734375,1.6953129768371582,1.71875,4392000.0 1990-08-22,1.6875,1.765625,1.6796879768371582,1.765625,6206400.0 1990-08-23,1.65625,1.6875,1.625,1.640625,7408000.0 1990-08-24,1.703125,1.703125,1.65625,1.671875,5017600.0 1990-08-27,1.7421879768371582,1.8046879768371582,1.7265629768371582,1.765625,4748800.0 1990-08-28,1.6953129768371582,1.7421879768371582,1.6875,1.7265629768371582,3785600.0 1990-08-29,1.7421879768371582,1.7578129768371582,1.6875,1.6953129768371582,4067200.0 1990-08-30,1.7265629768371582,1.7421879768371582,1.7109379768371582,1.7421879768371582,1828800.0 1990-08-31,1.734375,1.7421879768371582,1.7109379768371582,1.7265629768371582,1454400.0 1990-09-04,1.734375,1.75,1.71875,1.7265629768371582,3468800.0 1990-09-05,1.7109379768371582,1.7421879768371582,1.703125,1.7421879768371582,1969600.0 1990-09-06,1.640625,1.703125,1.6171879768371582,1.6953129768371582,7302400.0 1990-09-07,1.640625,1.65625,1.6328129768371582,1.640625,4396800.0 1990-09-10,1.6015629768371582,1.65625,1.5859379768371582,1.65625,540800.0 1990-09-11,1.8203129768371582,1.8671879768371582,1.5546879768371582,1.6171879768371582,13411200.0 1990-09-12,1.78125,1.921875,1.78125,1.859375,19292800.0 1990-09-13,1.703125,1.8125,1.6875,1.8046879768371582,5860800.0 1990-09-14,1.765625,1.765625,1.65625,1.6875,6459200.0 1990-09-17,1.8046879768371582,1.828125,1.7421879768371582,1.7421879768371582,5672000.0 1990-09-18,1.8046879768371582,1.8125,1.75,1.7890629768371582,4593600.0 1990-09-19,1.7890629768371582,1.8359379768371582,1.78125,1.828125,3307200.0 1990-09-20,1.734375,1.7734379768371582,1.6875,1.7734379768371582,3048000.0 1990-09-21,1.6640629768371582,1.6953129768371582,1.6640629768371582,1.6875,4571200.0 1990-09-24,1.6328129768371582,1.6640629768371582,1.59375,1.6640629768371582,2931200.0 1990-09-25,1.71875,1.71875,1.65625,1.65625,2462400.0 1990-09-26,1.6640629768371582,1.734375,1.65625,1.71875,3008000.0 1990-09-27,1.671875,1.71875,1.640625,1.671875,7083200.0 1990-09-28,1.7578129768371582,1.765625,1.6484379768371582,1.6484379768371582,3240000.0 1990-10-01,1.71875,1.7890629768371582,1.71875,1.7578129768371582,3222400.0 1990-10-02,1.6875,1.7265629768371582,1.671875,1.703125,4256000.0 1990-10-03,1.671875,1.7109379768371582,1.6640629768371582,1.6953129768371582,1694400.0 1990-10-04,1.6640629768371582,1.6875,1.640625,1.6640629768371582,1864000.0 1990-10-05,1.640625,1.671875,1.6328129768371582,1.640625,5065600.0 1990-10-08,1.6640629768371582,1.6640629768371582,1.640625,1.65625,3632000.0 1990-10-09,1.578125,1.625,1.5546879768371582,1.6171879768371582,3132800.0 1990-10-10,1.515625,1.5625,1.5078129768371582,1.546875,3534400.0 1990-10-11,1.484375,1.5078129768371582,1.4375,1.5078129768371582,3740800.0 1990-10-12,1.5,1.5234379768371582,1.4375,1.515625,5030400.0 1990-10-15,1.515625,1.5546879768371582,1.484375,1.546875,2259200.0 1990-10-16,1.484375,1.5390629768371582,1.46875,1.5078129768371582,2944000.0 1990-10-17,1.5234379768371582,1.546875,1.4609379768371582,1.46875,1993600.0 1990-10-18,1.59375,1.59375,1.5078129768371582,1.5078129768371582,2417600.0 1990-10-19,1.5703129768371582,1.609375,1.5,1.609375,7051200.0 1990-10-22,1.625,1.640625,1.5625,1.59375,4785600.0 1990-10-23,1.59375,1.6640629768371582,1.578125,1.6171879768371582,4148800.0 1990-10-24,1.5546879768371582,1.6015629768371582,1.5390629768371582,1.5859379768371582,3774400.0 1990-10-25,1.546875,1.5625,1.515625,1.5625,4131200.0 1990-10-26,1.5078129768371582,1.5390629768371582,1.5078129768371582,1.53125,1481600.0 1990-10-29,1.4609379768371582,1.5234379768371582,1.453125,1.5234379768371582,2393600.0 1990-10-30,1.5,1.5,1.40625,1.4453129768371582,3910400.0 1990-10-31,1.5,1.5,1.4765629768371582,1.4921879768371582,1632000.0 1990-11-01,1.5078129768371582,1.515625,1.484375,1.4921879768371582,2676800.0 1990-11-02,1.625,1.625,1.5078129768371582,1.5234379768371582,4475200.0 1990-11-05,1.6171879768371582,1.6484379768371582,1.6015629768371582,1.625,1696000.0 1990-11-06,1.6015629768371582,1.625,1.5625,1.5625,2976000.0 1990-11-07,1.609375,1.7109379768371582,1.6015629768371582,1.6171879768371582,6579200.0 1990-11-08,1.59375,1.6328129768371582,1.5625,1.59375,2716800.0 1990-11-09,1.609375,1.625,1.59375,1.609375,1414400.0 1990-11-12,1.71875,1.71875,1.6015629768371582,1.6171879768371582,2505600.0 1990-11-13,1.71875,1.734375,1.6796879768371582,1.71875,3072000.0 1990-11-14,1.734375,1.78125,1.703125,1.7109379768371582,2468800.0 1990-11-15,1.671875,1.703125,1.671875,1.703125,2286400.0 1990-11-16,1.6875,1.703125,1.640625,1.6875,4528000.0 1990-11-19,1.7265629768371582,1.734375,1.6953129768371582,1.6953129768371582,1622400.0 1990-11-20,1.703125,1.796875,1.6875,1.7578129768371582,3667200.0 1990-11-21,1.828125,1.828125,1.71875,1.71875,3862400.0 1990-11-23,1.8671879768371582,1.875,1.8125,1.8125,3499200.0 1990-11-26,1.8984379768371582,1.921875,1.828125,1.84375,4936000.0 1990-11-27,1.9296879768371582,1.9609379768371582,1.9140629768371582,1.921875,11731200.0 1990-11-28,1.9921879768371582,2.039062976837158,1.953125,1.953125,25684800.0 1990-11-29,1.984375,2.015625,1.96875,1.9765629768371582,11499200.0 1990-11-30,1.9765629768371582,2.007812976837158,1.9453129768371582,1.953125,7606400.0 1990-12-03,1.9921879768371582,2.007812976837158,1.9765629768371582,1.984375,5020800.0 1990-12-04,2.148437976837158,2.171875,1.9765629768371582,1.984375,9841600.0 1990-12-05,2.265625,2.265625,2.140625,2.15625,17057600.0 1990-12-06,2.179687976837158,2.335937976837158,2.15625,2.3125,16102400.0 1990-12-07,2.117187976837158,2.226562976837158,2.09375,2.164062976837158,8102400.0 1990-12-10,2.140625,2.148437976837158,2.109375,2.109375,6664000.0 1990-12-11,2.171875,2.273437976837158,2.125,2.125,25731200.0 1990-12-12,2.25,2.25,2.179687976837158,2.1875,17489600.0 1990-12-13,2.25,2.289062976837158,2.226562976837158,2.265625,7128000.0 1990-12-14,2.1875,2.234375,2.164062976837158,2.234375,5115200.0 1990-12-17,2.179687976837158,2.179687976837158,2.125,2.171875,2577600.0 1990-12-18,2.226562976837158,2.234375,2.164062976837158,2.164062976837158,3624000.0 1990-12-19,2.257812976837158,2.257812976837158,2.226562976837158,2.234375,6104000.0 1990-12-20,2.34375,2.359375,2.210937976837158,2.242187976837158,10553600.0 1990-12-21,2.414062976837158,2.421875,2.335937976837158,2.367187976837158,9904000.0 1990-12-24,2.34375,2.375,2.34375,2.359375,2235200.0 1990-12-26,2.40625,2.414062976837158,2.34375,2.34375,5339200.0 1990-12-27,2.453125,2.476562976837158,2.40625,2.414062976837158,7801600.0 1990-12-28,2.4375,2.476562976837158,2.414062976837158,2.453125,7513600.0 1990-12-31,2.375,2.421875,2.34375,2.421875,3388800.0 1991-01-02,2.328125,2.375,2.328125,2.351562976837158,2612800.0 1991-01-03,2.3125,2.335937976837158,2.28125,2.296875,5142400.0 1991-01-04,2.3125,2.351562976837158,2.304687976837158,2.328125,7438400.0 1991-01-07,2.335937976837158,2.351562976837158,2.289062976837158,2.304687976837158,6380800.0 1991-01-08,2.382812976837158,2.382812976837158,2.335937976837158,2.335937976837158,8344000.0 1991-01-09,2.421875,2.492187976837158,2.398437976837158,2.421875,18585600.0 1991-01-10,2.460937976837158,2.460937976837158,2.40625,2.429687976837158,4723200.0 1991-01-11,2.398437976837158,2.453125,2.375,2.429687976837158,9008000.0 1991-01-14,2.367187976837158,2.382812976837158,2.296875,2.328125,5220800.0 1991-01-15,2.4375,2.4375,2.34375,2.367187976837158,3827200.0 1991-01-16,2.53125,2.546875,2.445312976837158,2.453125,13636800.0 1991-01-17,2.515625,2.640625,2.453125,2.59375,15382400.0 1991-01-18,2.46875,2.5,2.40625,2.492187976837158,13470400.0 1991-01-21,2.492187976837158,2.492187976837158,2.414062976837158,2.421875,8875200.0 1991-01-22,2.421875,2.484375,2.414062976837158,2.445312976837158,6248000.0 1991-01-23,2.382812976837158,2.429687976837158,2.359375,2.429687976837158,6572800.0 1991-01-24,2.351562976837158,2.382812976837158,2.3125,2.382812976837158,10364800.0 1991-01-25,2.164062976837158,2.46875,2.15625,2.421875,34529600.0 1991-01-28,2.125,2.210937976837158,2.125,2.148437976837158,15857600.0 1991-01-29,2.140625,2.164062976837158,2.132812976837158,2.140625,5136000.0 1991-01-30,2.273437976837158,2.273437976837158,2.1875,2.1875,8648000.0 1991-01-31,2.335937976837158,2.34375,2.257812976837158,2.273437976837158,7307200.0 1991-02-01,2.273437976837158,2.34375,2.273437976837158,2.328125,8876800.0 1991-02-04,2.375,2.40625,2.3125,2.328125,4729600.0 1991-02-05,2.4375,2.484375,2.382812976837158,2.40625,9291200.0 1991-02-06,2.46875,2.46875,2.421875,2.445312976837158,7316800.0 1991-02-07,2.515625,2.578125,2.46875,2.46875,10600000.0 1991-02-08,2.609375,2.617187976837158,2.546875,2.546875,9654400.0 1991-02-11,2.6875,2.695312976837158,2.59375,2.625,10398400.0 1991-02-12,2.671875,2.71875,2.625,2.6875,11907200.0 1991-02-13,2.625,2.671875,2.609375,2.648437976837158,5737600.0 1991-02-14,2.546875,2.617187976837158,2.484375,2.609375,8288000.0 1991-02-15,2.53125,2.585937976837158,2.523437976837158,2.546875,4902400.0 1991-02-19,2.539062976837158,2.5625,2.523437976837158,2.523437976837158,3873600.0 1991-02-20,2.6875,2.6875,2.5,2.515625,5316800.0 1991-02-21,2.625,2.679687976837158,2.601562976837158,2.65625,4107200.0 1991-02-22,2.625,2.703125,2.609375,2.625,7100800.0 1991-02-25,2.585937976837158,2.703125,2.546875,2.6875,9313600.0 1991-02-26,2.570312976837158,2.671875,2.554687976837158,2.570312976837158,8148800.0 1991-02-27,2.554687976837158,2.601562976837158,2.53125,2.546875,3292800.0 1991-02-28,2.59375,2.609375,2.5625,2.585937976837158,6046400.0 1991-03-01,2.546875,2.617187976837158,2.539062976837158,2.585937976837158,3732800.0 1991-03-04,2.546875,2.59375,2.523437976837158,2.59375,4376000.0 1991-03-05,2.617187976837158,2.6875,2.554687976837158,2.578125,12747200.0 1991-03-06,2.679687976837158,2.75,2.617187976837158,2.65625,11878400.0 1991-03-07,2.859375,2.859375,2.664062976837158,2.671875,10406400.0 1991-03-08,2.773437976837158,2.84375,2.757812976837158,2.84375,8348800.0 1991-03-11,2.679687976837158,2.773437976837158,2.65625,2.773437976837158,4456000.0 1991-03-12,2.5625,2.695312976837158,2.546875,2.65625,7248000.0 1991-03-13,2.617187976837158,2.671875,2.53125,2.570312976837158,12318400.0 1991-03-14,2.648437976837158,2.6875,2.625,2.648437976837158,7449600.0 1991-03-15,2.609375,2.65625,2.554687976837158,2.65625,5803200.0 1991-03-18,2.570312976837158,2.625,2.546875,2.578125,3819200.0 1991-03-19,2.492187976837158,2.507812976837158,2.46875,2.5,5779200.0 1991-03-20,2.492187976837158,2.5,2.46875,2.46875,2766400.0 1991-03-21,2.390625,2.507812976837158,2.34375,2.5,6008000.0 1991-03-22,2.34375,2.390625,2.335937976837158,2.367187976837158,5081600.0 1991-03-25,2.367187976837158,2.375,2.335937976837158,2.335937976837158,3737600.0 1991-03-26,2.46875,2.476562976837158,2.351562976837158,2.367187976837158,4000000.0 1991-03-27,2.5,2.5625,2.492187976837158,2.546875,9358400.0 1991-03-28,2.492187976837158,2.515625,2.445312976837158,2.515625,3251200.0 1991-04-01,2.515625,2.5625,2.476562976837158,2.476562976837158,5296000.0 1991-04-02,2.515625,2.554687976837158,2.507812976837158,2.554687976837158,4787200.0 1991-04-03,2.640625,2.679687976837158,2.539062976837158,2.554687976837158,11449600.0 1991-04-04,2.664062976837158,2.679687976837158,2.617187976837158,2.648437976837158,5996800.0 1991-04-05,2.609375,2.664062976837158,2.578125,2.664062976837158,3563200.0 1991-04-08,2.632812976837158,2.640625,2.59375,2.625,1958400.0 1991-04-09,2.625,2.671875,2.625,2.632812976837158,7361600.0 1991-04-10,2.617187976837158,2.695312976837158,2.5625,2.640625,7662400.0 1991-04-11,2.671875,2.703125,2.65625,2.664062976837158,7118400.0 1991-04-12,2.867187976837158,2.875,2.679687976837158,2.695312976837158,14494400.0 1991-04-15,2.84375,2.859375,2.734375,2.8125,9110400.0 1991-04-16,2.828125,2.828125,2.78125,2.820312976837158,6918400.0 1991-04-17,2.90625,2.90625,2.8125,2.84375,14403200.0 1991-04-18,2.8125,2.976562976837158,2.78125,2.875,22724800.0 1991-04-19,2.664062976837158,2.703125,2.648437976837158,2.671875,18651200.0 1991-04-22,2.664062976837158,2.703125,2.53125,2.671875,6380800.0 1991-04-23,2.617187976837158,2.679687976837158,2.59375,2.664062976837158,4582400.0 1991-04-24,2.609375,2.625,2.585937976837158,2.617187976837158,2844800.0 1991-04-25,2.625,2.632812976837158,2.59375,2.601562976837158,3984000.0 1991-04-26,2.578125,2.601562976837158,2.546875,2.59375,2260800.0 1991-04-29,2.546875,2.609375,2.546875,2.585937976837158,6608000.0 1991-04-30,2.515625,2.601562976837158,2.507812976837158,2.554687976837158,7697600.0 1991-05-01,2.453125,2.515625,2.4375,2.515625,6528000.0 1991-05-02,2.484375,2.507812976837158,2.460937976837158,2.460937976837158,6856000.0 1991-05-03,2.421875,2.476562976837158,2.382812976837158,2.460937976837158,5723200.0 1991-05-06,2.445312976837158,2.46875,2.40625,2.414062976837158,4092800.0 1991-05-07,2.4375,2.476562976837158,2.4375,2.4375,4390400.0 1991-05-08,2.492187976837158,2.5,2.40625,2.4375,8265600.0 1991-05-09,2.523437976837158,2.554687976837158,2.484375,2.53125,6214400.0 1991-05-10,2.507812976837158,2.554687976837158,2.5,2.554687976837158,3019200.0 1991-05-13,2.5,2.515625,2.460937976837158,2.515625,1446400.0 1991-05-14,2.4375,2.492187976837158,2.421875,2.476562976837158,3856000.0 1991-05-15,2.367187976837158,2.445312976837158,2.359375,2.4375,2859200.0 1991-05-16,2.40625,2.429687976837158,2.375,2.390625,2854400.0 1991-05-17,2.382812976837158,2.40625,2.367187976837158,2.40625,3897600.0 1991-05-20,2.25,2.398437976837158,2.25,2.390625,7340800.0 1991-05-21,2.289062976837158,2.335937976837158,2.265625,2.28125,8268800.0 1991-05-22,2.335937976837158,2.335937976837158,2.296875,2.328125,9353600.0 1991-05-23,2.296875,2.351562976837158,2.265625,2.34375,4230400.0 1991-05-24,2.320312976837158,2.320312976837158,2.25,2.304687976837158,5849600.0 1991-05-28,2.351562976837158,2.359375,2.3125,2.34375,7380800.0 1991-05-29,2.273437976837158,2.328125,2.265625,2.328125,10433600.0 1991-05-30,2.34375,2.351562976837158,2.273437976837158,2.273437976837158,9609600.0 1991-05-31,2.445312976837158,2.453125,2.351562976837158,2.359375,14806400.0 1991-06-03,2.5,2.515625,2.453125,2.46875,10659200.0 1991-06-04,2.507812976837158,2.523437976837158,2.46875,2.5,6620800.0 1991-06-05,2.421875,2.5,2.414062976837158,2.5,7195200.0 1991-06-06,2.414062976837158,2.460937976837158,2.414062976837158,2.4375,3627200.0 1991-06-07,2.359375,2.414062976837158,2.328125,2.414062976837158,3049600.0 1991-06-10,2.242187976837158,2.3125,2.226562976837158,2.3125,13892800.0 1991-06-11,2.234375,2.273437976837158,2.21875,2.265625,5628800.0 1991-06-12,2.15625,2.1875,2.132812976837158,2.1875,11979200.0 1991-06-13,2.195312976837158,2.203125,2.164062976837158,2.164062976837158,5163200.0 1991-06-14,2.234375,2.273437976837158,2.195312976837158,2.195312976837158,8296000.0 1991-06-17,2.234375,2.242187976837158,2.226562976837158,2.242187976837158,2980800.0 1991-06-18,2.210937976837158,2.242187976837158,2.203125,2.226562976837158,4683200.0 1991-06-19,2.203125,2.210937976837158,2.164062976837158,2.210937976837158,3324800.0 1991-06-20,2.203125,2.210937976837158,2.1875,2.1875,2510400.0 1991-06-21,2.15625,2.210937976837158,2.109375,2.195312976837158,5403200.0 1991-06-24,2.101562976837158,2.179687976837158,2.09375,2.140625,2971200.0 1991-06-25,2.09375,2.125,2.09375,2.109375,3928000.0 1991-06-26,2.09375,2.101562976837158,2.0625,2.101562976837158,7294400.0 1991-06-27,2.0625,2.101562976837158,2.054687976837158,2.101562976837158,3964800.0 1991-06-28,2.078125,2.078125,2.03125,2.0625,6345600.0 1991-07-01,2.15625,2.195312976837158,2.117187976837158,2.164062976837158,7024000.0 1991-07-02,2.164062976837158,2.179687976837158,2.15625,2.171875,3531200.0 1991-07-03,2.164062976837158,2.164062976837158,2.125,2.125,2777600.0 1991-07-05,2.15625,2.164062976837158,2.148437976837158,2.148437976837158,1452800.0 1991-07-08,2.195312976837158,2.195312976837158,2.132812976837158,2.132812976837158,3414400.0 1991-07-09,2.21875,2.234375,2.195312976837158,2.226562976837158,4268800.0 1991-07-10,2.242187976837158,2.28125,2.234375,2.234375,4219200.0 1991-07-11,2.257812976837158,2.273437976837158,2.25,2.257812976837158,2577600.0 1991-07-12,2.273437976837158,2.289062976837158,2.257812976837158,2.265625,3600000.0 1991-07-15,2.335937976837158,2.335937976837158,2.25,2.28125,2617600.0 1991-07-16,2.28125,2.34375,2.265625,2.328125,3238400.0 1991-07-17,2.296875,2.3125,2.257812976837158,2.265625,3880000.0 1991-07-18,2.296875,2.296875,2.273437976837158,2.28125,2163200.0 1991-07-19,2.085937976837158,2.132812976837158,2.03125,2.125,22377600.0 1991-07-22,2.054687976837158,2.070312976837158,2.046875,2.070312976837158,9984000.0 1991-07-23,1.9921879768371582,2.0625,1.984375,2.054687976837158,8017600.0 1991-07-24,2.03125,2.039062976837158,1.984375,2.0,3800000.0 1991-07-25,2.039062976837158,2.085937976837158,2.039062976837158,2.0625,3880000.0 1991-07-26,2.070312976837158,2.078125,2.039062976837158,2.046875,3537600.0 1991-07-29,2.085937976837158,2.109375,2.0625,2.078125,4353600.0 1991-07-30,2.046875,2.085937976837158,2.046875,2.085937976837158,5665600.0 1991-07-31,2.03125,2.054687976837158,1.9921879768371582,2.054687976837158,7241600.0 1991-08-01,2.09375,2.09375,2.007812976837158,2.015625,5088000.0 1991-08-02,2.117187976837158,2.132812976837158,2.09375,2.109375,4612800.0 1991-08-05,2.078125,2.125,2.078125,2.117187976837158,4024000.0 1991-08-06,2.046875,2.078125,2.03125,2.070312976837158,4040000.0 1991-08-07,2.046875,2.070312976837158,2.046875,2.046875,7136000.0 1991-08-08,2.03125,2.039062976837158,2.015625,2.039062976837158,9296000.0 1991-08-09,2.0,2.023437976837158,1.984375,2.023437976837158,3240000.0 1991-08-12,1.9765629768371582,1.984375,1.96875,1.984375,8376000.0 1991-08-13,1.984375,2.007812976837158,1.96875,1.9765629768371582,8344000.0 1991-08-14,2.0,2.023437976837158,1.984375,2.0,6152000.0 1991-08-15,2.0,2.015625,1.984375,2.0,3721600.0 1991-08-16,1.953125,2.0,1.9375,2.0,4868800.0 1991-08-19,1.8984379768371582,1.90625,1.84375,1.8984379768371582,7385600.0 1991-08-20,1.890625,1.9296879768371582,1.8828129768371582,1.9140629768371582,4265600.0 1991-08-21,1.9609379768371582,1.9609379768371582,1.90625,1.9375,5697600.0 1991-08-22,1.953125,1.9609379768371582,1.9296879768371582,1.9609379768371582,4065600.0 1991-08-23,1.9609379768371582,1.9765629768371582,1.9453129768371582,1.9453129768371582,7105600.0 1991-08-26,1.921875,1.9609379768371582,1.9140629768371582,1.953125,6724800.0 1991-08-27,1.921875,1.9375,1.921875,1.9296879768371582,4619200.0 1991-08-28,1.9453129768371582,1.9609379768371582,1.921875,1.9296879768371582,6747200.0 1991-08-29,1.984375,1.9921879768371582,1.9453129768371582,1.953125,6048000.0 1991-08-30,1.9765629768371582,1.9921879768371582,1.9453129768371582,1.984375,4208000.0 1991-09-03,1.9765629768371582,2.015625,1.9609379768371582,1.9765629768371582,4790400.0 1991-09-04,1.953125,1.96875,1.9375,1.9609379768371582,3630400.0 1991-09-05,1.90625,1.96875,1.8984379768371582,1.9609379768371582,2664000.0 1991-09-06,1.875,1.9296879768371582,1.8671879768371582,1.90625,4507200.0 1991-09-09,1.8515629768371582,1.875,1.7890629768371582,1.875,10761600.0 1991-09-10,1.8125,1.8515629768371582,1.8125,1.8515629768371582,4548800.0 1991-09-11,1.78125,1.8203129768371582,1.765625,1.8125,12785600.0 1991-09-12,1.765625,1.78125,1.765625,1.78125,8086400.0 1991-09-13,1.7578129768371582,1.765625,1.7421879768371582,1.765625,4820800.0 1991-09-16,1.7421879768371582,1.765625,1.7265629768371582,1.765625,6931200.0 1991-09-17,1.7734379768371582,1.78125,1.734375,1.7421879768371582,5740800.0 1991-09-18,1.8203129768371582,1.828125,1.765625,1.765625,6187200.0 1991-09-19,1.8125,1.828125,1.8046879768371582,1.8203129768371582,6243200.0 1991-09-20,1.8125,1.8203129768371582,1.8046879768371582,1.8203129768371582,5708800.0 1991-09-23,1.8203129768371582,1.84375,1.8046879768371582,1.8125,2772800.0 1991-09-24,1.828125,1.8359379768371582,1.8125,1.828125,5331200.0 1991-09-25,1.828125,1.828125,1.8125,1.8203129768371582,2254400.0 1991-09-26,1.8359379768371582,1.84375,1.8203129768371582,1.828125,5238400.0 1991-09-27,1.8125,1.8515629768371582,1.8046879768371582,1.8359379768371582,3214400.0 1991-09-30,1.765625,1.8125,1.7578129768371582,1.8125,5292800.0 1991-10-01,1.796875,1.8046879768371582,1.765625,1.765625,3465600.0 1991-10-02,1.765625,1.796875,1.75,1.796875,4529600.0 1991-10-03,1.7421879768371582,1.765625,1.7421879768371582,1.765625,2944000.0 1991-10-04,1.765625,1.78125,1.734375,1.75,3393600.0 1991-10-07,1.765625,1.7734379768371582,1.7578129768371582,1.765625,3947200.0 1991-10-08,1.8046879768371582,1.8203129768371582,1.765625,1.78125,2604800.0 1991-10-09,1.8046879768371582,1.828125,1.7890629768371582,1.8125,3121600.0 1991-10-10,1.84375,1.8515629768371582,1.8203129768371582,1.828125,4977600.0 1991-10-11,1.8671879768371582,1.875,1.8515629768371582,1.859375,5196800.0 1991-10-14,1.9765629768371582,1.9765629768371582,1.8671879768371582,1.875,9072000.0 1991-10-15,1.9609379768371582,1.96875,1.9296879768371582,1.96875,6862400.0 1991-10-16,2.039062976837158,2.0625,1.9609379768371582,1.9609379768371582,9572800.0 1991-10-17,1.9921879768371582,2.046875,1.96875,2.046875,6305600.0 1991-10-18,1.9375,1.9609379768371582,1.859375,1.9375,12216000.0 1991-10-21,1.9453129768371582,1.9609379768371582,1.9140629768371582,1.921875,5617600.0 1991-10-22,1.9375,1.9609379768371582,1.9375,1.9375,5665600.0 1991-10-23,1.921875,1.953125,1.9140629768371582,1.9453129768371582,5286400.0 1991-10-24,1.8984379768371582,1.921875,1.8828129768371582,1.9140629768371582,2470400.0 1991-10-25,1.875,1.8984379768371582,1.8515629768371582,1.890625,2931200.0 1991-10-28,1.859375,1.890625,1.8515629768371582,1.890625,4089600.0 1991-10-29,1.90625,1.90625,1.859375,1.875,13452800.0 1991-10-30,1.9140629768371582,1.9296879768371582,1.8984379768371582,1.90625,5569600.0 1991-10-31,1.9765629768371582,1.9765629768371582,1.8984379768371582,1.8984379768371582,5038400.0 1991-11-01,1.9296879768371582,1.9765629768371582,1.9140629768371582,1.96875,6841600.0 1991-11-04,1.90625,1.9140629768371582,1.8828129768371582,1.90625,4233600.0 1991-11-05,1.8984379768371582,1.921875,1.8984379768371582,1.921875,3059200.0 1991-11-06,1.90625,1.921875,1.8984379768371582,1.9140629768371582,2155200.0 1991-11-07,1.953125,1.953125,1.8984379768371582,1.90625,3304000.0 1991-11-08,1.96875,1.9921879768371582,1.953125,1.9921879768371582,2985600.0 1991-11-11,1.9453129768371582,1.9609379768371582,1.9375,1.9609379768371582,1267200.0 1991-11-12,1.984375,1.984375,1.9453129768371582,1.9453129768371582,3217600.0 1991-11-13,2.046875,2.046875,1.9609379768371582,1.9765629768371582,14360000.0 1991-11-14,2.015625,2.046875,1.9765629768371582,2.046875,7497600.0 1991-11-15,1.8828129768371582,2.023437976837158,1.875,2.007812976837158,11584000.0 1991-11-18,1.875,1.8984379768371582,1.75,1.890625,7446400.0 1991-11-19,1.8359379768371582,1.859375,1.8046879768371582,1.84375,5003200.0 1991-11-20,1.796875,1.875,1.7734379768371582,1.875,7836800.0 1991-11-21,1.796875,1.8203129768371582,1.7890629768371582,1.796875,3062400.0 1991-11-22,1.765625,1.7890629768371582,1.765625,1.7734379768371582,6465600.0 1991-11-25,1.7734379768371582,1.7734379768371582,1.765625,1.765625,3009600.0 1991-11-26,1.7734379768371582,1.78125,1.765625,1.7734379768371582,4089600.0 1991-11-27,1.765625,1.7734379768371582,1.7578129768371582,1.765625,3142400.0 1991-11-29,1.7421879768371582,1.765625,1.734375,1.765625,1590400.0 1991-12-02,1.734375,1.7421879768371582,1.7109379768371582,1.71875,4881600.0 1991-12-03,1.7890629768371582,1.796875,1.71875,1.734375,4057600.0 1991-12-04,1.7734379768371582,1.8046879768371582,1.7578129768371582,1.796875,2902400.0 1991-12-05,1.7265629768371582,1.75,1.71875,1.75,3076800.0 1991-12-06,1.7421879768371582,1.7734379768371582,1.6953129768371582,1.703125,4572800.0 1991-12-09,1.7109379768371582,1.7734379768371582,1.703125,1.7578129768371582,4728000.0 1991-12-10,1.671875,1.703125,1.6640629768371582,1.6953129768371582,5195200.0 1991-12-11,1.6875,1.7109379768371582,1.671875,1.7109379768371582,5956800.0 1991-12-12,1.734375,1.7421879768371582,1.6953129768371582,1.703125,4316800.0 1991-12-13,1.75,1.7890629768371582,1.734375,1.7421879768371582,3459200.0 1991-12-16,1.734375,1.7578129768371582,1.71875,1.7578129768371582,2201600.0 1991-12-17,1.6953129768371582,1.734375,1.6875,1.7265629768371582,2222400.0 1991-12-18,1.6875,1.71875,1.6875,1.6953129768371582,3200000.0 1991-12-19,1.640625,1.6953129768371582,1.640625,1.6953129768371582,6264000.0 1991-12-20,1.6484379768371582,1.6640629768371582,1.640625,1.6640629768371582,7787200.0 1991-12-23,1.796875,1.796875,1.625,1.625,11640000.0 1991-12-24,1.8203129768371582,1.859375,1.7734379768371582,1.7890629768371582,5056000.0 1991-12-26,1.9296879768371582,1.9296879768371582,1.8203129768371582,1.8203129768371582,7838400.0 1991-12-27,1.9375,1.9609379768371582,1.921875,1.9296879768371582,7044800.0 1991-12-30,1.9453129768371582,1.9453129768371582,1.90625,1.9296879768371582,7256000.0 1991-12-31,1.921875,1.9453129768371582,1.875,1.9296879768371582,6449600.0 1992-01-02,2.0,2.0,1.875,1.90625,3998400.0 1992-01-03,1.96875,1.9921879768371582,1.953125,1.984375,5176000.0 1992-01-06,2.0625,2.125,1.984375,2.0,15008000.0 1992-01-07,2.0625,2.0625,2.015625,2.03125,8412800.0 1992-01-08,2.023437976837158,2.054687976837158,2.0,2.015625,5952000.0 1992-01-09,2.046875,2.070312976837158,2.03125,2.046875,8521600.0 1992-01-10,2.039062976837158,2.078125,2.03125,2.046875,6310400.0 1992-01-13,2.046875,2.054687976837158,2.023437976837158,2.039062976837158,4153600.0 1992-01-14,2.125,2.140625,2.054687976837158,2.054687976837158,8358400.0 1992-01-15,2.1875,2.1875,2.132812976837158,2.148437976837158,9956800.0 1992-01-16,2.25,2.265625,2.1875,2.1875,10131200.0 1992-01-17,2.203125,2.25,2.1875,2.25,8617600.0 1992-01-20,2.171875,2.195312976837158,2.125,2.1875,3934400.0 1992-01-21,2.085937976837158,2.15625,2.078125,2.15625,5684800.0 1992-01-22,2.15625,2.15625,2.085937976837158,2.09375,5001600.0 1992-01-23,2.234375,2.242187976837158,2.132812976837158,2.179687976837158,8030400.0 1992-01-24,2.1875,2.304687976837158,2.132812976837158,2.234375,12848000.0 1992-01-27,2.226562976837158,2.25,2.21875,2.234375,4708800.0 1992-01-28,2.179687976837158,2.242187976837158,2.179687976837158,2.234375,3944000.0 1992-01-29,2.203125,2.265625,2.15625,2.164062976837158,11521600.0 1992-01-30,2.242187976837158,2.242187976837158,2.195312976837158,2.203125,6481600.0 1992-01-31,2.234375,2.242187976837158,2.226562976837158,2.242187976837158,3297600.0 1992-02-03,2.1875,2.21875,2.179687976837158,2.210937976837158,3150400.0 1992-02-04,2.164062976837158,2.203125,2.164062976837158,2.179687976837158,3040000.0 1992-02-05,2.226562976837158,2.296875,2.171875,2.171875,12644800.0 1992-02-06,2.125,2.21875,2.125,2.21875,13894400.0 1992-02-07,2.15625,2.1875,2.125,2.140625,8688000.0 1992-02-10,2.179687976837158,2.179687976837158,2.148437976837158,2.148437976837158,2601600.0 1992-02-11,2.1875,2.195312976837158,2.164062976837158,2.179687976837158,2876800.0 1992-02-12,2.375,2.390625,2.1875,2.210937976837158,17601600.0 1992-02-13,2.335937976837158,2.390625,2.296875,2.375,10163200.0 1992-02-14,2.359375,2.382812976837158,2.328125,2.335937976837158,5420800.0 1992-02-18,2.335937976837158,2.382812976837158,2.335937976837158,2.34375,4931200.0 1992-02-19,2.351562976837158,2.359375,2.328125,2.34375,3825600.0 1992-02-20,2.414062976837158,2.414062976837158,2.34375,2.34375,7774400.0 1992-02-21,2.453125,2.46875,2.398437976837158,2.4375,8827200.0 1992-02-24,2.414062976837158,2.421875,2.390625,2.421875,3625600.0 1992-02-25,2.421875,2.4375,2.34375,2.40625,7459200.0 1992-02-26,2.484375,2.484375,2.421875,2.429687976837158,7435200.0 1992-02-27,2.460937976837158,2.53125,2.460937976837158,2.5,10515200.0 1992-02-28,2.34375,2.476562976837158,2.3125,2.460937976837158,5268800.0 1992-03-02,2.242187976837158,2.265625,2.203125,2.203125,18752000.0 1992-03-03,2.234375,2.296875,2.210937976837158,2.265625,8884800.0 1992-03-04,2.21875,2.234375,2.171875,2.21875,6123200.0 1992-03-05,2.171875,2.171875,2.148437976837158,2.171875,6632000.0 1992-03-06,2.15625,2.164062976837158,2.125,2.164062976837158,4427200.0 1992-03-09,2.101562976837158,2.148437976837158,2.101562976837158,2.140625,5777600.0 1992-03-10,2.164062976837158,2.179687976837158,2.101562976837158,2.117187976837158,7702400.0 1992-03-11,2.101562976837158,2.179687976837158,2.101562976837158,2.164062976837158,3811200.0 1992-03-12,2.125,2.140625,2.109375,2.140625,3964800.0 1992-03-13,2.085937976837158,2.15625,2.078125,2.140625,13936000.0 1992-03-16,2.070312976837158,2.09375,2.046875,2.09375,5579200.0 1992-03-17,2.140625,2.140625,2.085937976837158,2.085937976837158,11964800.0 1992-03-18,2.125,2.148437976837158,2.109375,2.140625,8227200.0 1992-03-19,2.109375,2.148437976837158,2.109375,2.125,5696000.0 1992-03-20,2.140625,2.148437976837158,2.09375,2.09375,7726400.0 1992-03-23,2.132812976837158,2.15625,2.125,2.148437976837158,6120000.0 1992-03-24,2.164062976837158,2.1875,2.140625,2.148437976837158,3931200.0 1992-03-25,2.148437976837158,2.171875,2.148437976837158,2.171875,2136000.0 1992-03-26,2.078125,2.148437976837158,2.070312976837158,2.140625,4880000.0 1992-03-27,2.046875,2.085937976837158,2.039062976837158,2.085937976837158,2846400.0 1992-03-30,2.0625,2.09375,2.039062976837158,2.039062976837158,2537600.0 1992-03-31,2.039062976837158,2.078125,2.039062976837158,2.0625,3918400.0 1992-04-01,2.0,2.023437976837158,2.0,2.015625,3332800.0 1992-04-02,2.0,2.007812976837158,1.984375,2.0,4734400.0 1992-04-03,2.03125,2.03125,1.9921879768371582,2.0,2851200.0 1992-04-06,2.101562976837158,2.101562976837158,2.046875,2.054687976837158,982400.0 1992-04-07,2.039062976837158,2.109375,2.039062976837158,2.109375,2528000.0 1992-04-08,1.9765629768371582,2.039062976837158,1.96875,2.039062976837158,4547200.0 1992-04-09,2.078125,2.085937976837158,1.984375,2.007812976837158,3865600.0 1992-04-10,2.015625,2.109375,2.0,2.085937976837158,2968000.0 1992-04-13,2.039062976837158,2.046875,2.015625,2.015625,1731200.0 1992-04-14,2.109375,2.15625,2.03125,2.03125,3179200.0 1992-04-15,2.203125,2.203125,2.15625,2.15625,6315200.0 1992-04-16,2.265625,2.320312976837158,2.25,2.3125,17281600.0 1992-04-20,2.21875,2.25,2.1875,2.234375,3835200.0 1992-04-21,2.25,2.257812976837158,2.195312976837158,2.21875,2800000.0 1992-04-22,2.203125,2.265625,2.195312976837158,2.242187976837158,3568000.0 1992-04-23,2.179687976837158,2.203125,2.140625,2.203125,2763200.0 1992-04-24,2.171875,2.210937976837158,2.171875,2.179687976837158,1524800.0 1992-04-27,2.15625,2.171875,2.15625,2.171875,1825600.0 1992-04-28,2.132812976837158,2.164062976837158,2.125,2.164062976837158,1798400.0 1992-04-29,2.171875,2.1875,2.140625,2.148437976837158,1953600.0 1992-04-30,2.164062976837158,2.179687976837158,2.148437976837158,2.171875,5600000.0 1992-05-01,2.132812976837158,2.171875,2.125,2.171875,3336000.0 1992-05-04,2.171875,2.1875,2.132812976837158,2.148437976837158,2238400.0 1992-05-05,2.25,2.265625,2.15625,2.15625,10806400.0 1992-05-06,2.273437976837158,2.289062976837158,2.257812976837158,2.28125,5193600.0 1992-05-07,2.242187976837158,2.28125,2.234375,2.265625,2201600.0 1992-05-08,2.265625,2.265625,2.242187976837158,2.25,3792000.0 1992-05-11,2.296875,2.3125,2.242187976837158,2.265625,5632000.0 1992-05-12,2.359375,2.359375,2.3125,2.335937976837158,10393600.0 1992-05-13,2.34375,2.359375,2.320312976837158,2.351562976837158,5289600.0 1992-05-14,2.289062976837158,2.3125,2.28125,2.296875,4577600.0 1992-05-15,2.257812976837158,2.28125,2.234375,2.28125,3640000.0 1992-05-18,2.25,2.28125,2.25,2.273437976837158,2144000.0 1992-05-19,2.289062976837158,2.289062976837158,2.226562976837158,2.25,4012800.0 1992-05-20,2.289062976837158,2.289062976837158,2.265625,2.289062976837158,3212800.0 1992-05-21,2.265625,2.289062976837158,2.265625,2.28125,1830400.0 1992-05-22,2.28125,2.289062976837158,2.265625,2.265625,1756800.0 1992-05-26,2.289062976837158,2.296875,2.28125,2.28125,1454400.0 1992-05-27,2.296875,2.320312976837158,2.28125,2.28125,3427200.0 1992-05-28,2.375,2.382812976837158,2.296875,2.304687976837158,6083200.0 1992-05-29,2.351562976837158,2.398437976837158,2.34375,2.382812976837158,8659200.0 1992-06-01,2.328125,2.351562976837158,2.320312976837158,2.34375,4302400.0 1992-06-02,2.335937976837158,2.359375,2.304687976837158,2.328125,6065600.0 1992-06-03,2.414062976837158,2.421875,2.328125,2.328125,8948800.0 1992-06-04,2.390625,2.429687976837158,2.375,2.429687976837158,3926400.0 1992-06-05,2.40625,2.40625,2.359375,2.382812976837158,2843200.0 1992-06-08,2.34375,2.390625,2.3125,2.390625,2849600.0 1992-06-09,2.40625,2.40625,2.328125,2.351562976837158,3593600.0 1992-06-10,2.320312976837158,2.398437976837158,2.320312976837158,2.390625,4012800.0 1992-06-11,2.304687976837158,2.335937976837158,2.265625,2.3125,4769600.0 1992-06-12,2.3125,2.335937976837158,2.3125,2.335937976837158,2488000.0 1992-06-15,2.289062976837158,2.3125,2.28125,2.296875,1739200.0 1992-06-16,2.242187976837158,2.289062976837158,2.234375,2.289062976837158,1993600.0 1992-06-17,2.140625,2.1875,2.109375,2.15625,6644800.0 1992-06-18,2.117187976837158,2.171875,2.109375,2.132812976837158,3956800.0 1992-06-19,2.148437976837158,2.148437976837158,2.117187976837158,2.125,3473600.0 1992-06-22,2.054687976837158,2.148437976837158,2.015625,2.148437976837158,5518400.0 1992-06-23,2.078125,2.109375,2.078125,2.078125,2964800.0 1992-06-24,2.164062976837158,2.164062976837158,2.078125,2.085937976837158,3889600.0 1992-06-25,2.171875,2.203125,2.140625,2.140625,3729600.0 1992-06-26,2.15625,2.171875,2.140625,2.148437976837158,1524800.0 1992-06-29,2.25,2.25,2.15625,2.164062976837158,2656000.0 1992-06-30,2.195312976837158,2.265625,2.1875,2.25,4454400.0 1992-07-01,2.265625,2.273437976837158,2.21875,2.226562976837158,3676800.0 1992-07-02,2.25,2.304687976837158,2.25,2.304687976837158,4907200.0 1992-07-06,2.328125,2.328125,2.25,2.25,3848000.0 1992-07-07,2.28125,2.320312976837158,2.265625,2.3125,4470400.0 1992-07-08,2.304687976837158,2.320312976837158,2.265625,2.265625,2984000.0 1992-07-09,2.328125,2.351562976837158,2.304687976837158,2.304687976837158,3776000.0 1992-07-10,2.359375,2.398437976837158,2.328125,2.328125,4923200.0 1992-07-13,2.390625,2.429687976837158,2.359375,2.375,8272000.0 1992-07-14,2.40625,2.445312976837158,2.398437976837158,2.429687976837158,10396800.0 1992-07-15,2.46875,2.46875,2.398437976837158,2.414062976837158,13155200.0 1992-07-16,2.460937976837158,2.476562976837158,2.429687976837158,2.4375,7696000.0 1992-07-17,2.476562976837158,2.5,2.453125,2.492187976837158,17579200.0 1992-07-20,2.507812976837158,2.515625,2.429687976837158,2.445312976837158,12358400.0 1992-07-21,2.484375,2.523437976837158,2.46875,2.484375,13489600.0 1992-07-22,2.5,2.5,2.46875,2.46875,7940800.0 1992-07-23,2.515625,2.523437976837158,2.484375,2.492187976837158,5648000.0 1992-07-24,2.53125,2.539062976837158,2.5,2.5,11262400.0 1992-07-27,2.515625,2.53125,2.5,2.515625,6139200.0 1992-07-28,2.5625,2.5625,2.515625,2.515625,8734400.0 1992-07-29,2.578125,2.625,2.5625,2.578125,14523200.0 1992-07-30,2.609375,2.609375,2.554687976837158,2.5625,5891200.0 1992-07-31,2.617187976837158,2.617187976837158,2.585937976837158,2.59375,3806400.0 1992-08-03,2.625,2.625,2.546875,2.578125,8235200.0 1992-08-04,2.617187976837158,2.648437976837158,2.609375,2.609375,9046400.0 1992-08-05,2.5625,2.609375,2.5625,2.609375,5080000.0 1992-08-06,2.546875,2.578125,2.5,2.554687976837158,8083200.0 1992-08-07,2.484375,2.5625,2.476562976837158,2.546875,5947200.0 1992-08-10,2.484375,2.492187976837158,2.46875,2.484375,5164800.0 1992-08-11,2.53125,2.546875,2.515625,2.546875,5700800.0 1992-08-12,2.53125,2.554687976837158,2.523437976837158,2.523437976837158,6384000.0 1992-08-13,2.53125,2.554687976837158,2.515625,2.554687976837158,5009600.0 1992-08-14,2.570312976837158,2.578125,2.53125,2.539062976837158,4531200.0 1992-08-17,2.539062976837158,2.609375,2.53125,2.578125,4681600.0 1992-08-18,2.5,2.554687976837158,2.5,2.546875,3372800.0 1992-08-19,2.445312976837158,2.515625,2.429687976837158,2.5,4276800.0 1992-08-20,2.4375,2.445312976837158,2.421875,2.445312976837158,2401600.0 1992-08-21,2.390625,2.460937976837158,2.390625,2.4375,2212800.0 1992-08-24,2.320312976837158,2.40625,2.296875,2.398437976837158,6123200.0 1992-08-25,2.375,2.382812976837158,2.328125,2.335937976837158,4289600.0 1992-08-26,2.40625,2.421875,2.359375,2.367187976837158,5580800.0 1992-08-27,2.429687976837158,2.4375,2.414062976837158,2.429687976837158,4249600.0 1992-08-28,2.429687976837158,2.445312976837158,2.414062976837158,2.4375,2667200.0 1992-08-31,2.414062976837158,2.429687976837158,2.382812976837158,2.429687976837158,3508800.0 1992-09-01,2.46875,2.476562976837158,2.40625,2.445312976837158,3860800.0 1992-09-02,2.578125,2.578125,2.460937976837158,2.46875,10491200.0 1992-09-03,2.578125,2.625,2.554687976837158,2.59375,15566400.0 1992-09-04,2.546875,2.578125,2.546875,2.570312976837158,3966400.0 1992-09-08,2.570312976837158,2.585937976837158,2.554687976837158,2.5625,4225600.0 1992-09-09,2.679687976837158,2.695312976837158,2.59375,2.59375,12232000.0 1992-09-10,2.734375,2.742187976837158,2.6875,2.6875,13804800.0 1992-09-11,2.71875,2.765625,2.703125,2.75,12558400.0 1992-09-14,2.789062976837158,2.789062976837158,2.765625,2.765625,11449600.0 1992-09-15,2.78125,2.789062976837158,2.742187976837158,2.78125,5464000.0 1992-09-16,2.742187976837158,2.796875,2.71875,2.757812976837158,6880000.0 1992-09-17,2.789062976837158,2.804687976837158,2.765625,2.78125,9931200.0 1992-09-18,2.796875,2.8125,2.789062976837158,2.796875,5476800.0 1992-09-21,2.773437976837158,2.804687976837158,2.75,2.804687976837158,2684800.0 1992-09-22,2.6875,2.773437976837158,2.679687976837158,2.765625,3443200.0 1992-09-23,2.726562976837158,2.726562976837158,2.671875,2.6875,2563200.0 1992-09-24,2.765625,2.78125,2.734375,2.734375,6070400.0 1992-09-25,2.734375,2.789062976837158,2.710937976837158,2.789062976837158,7796800.0 1992-09-28,2.757812976837158,2.78125,2.726562976837158,2.726562976837158,1553600.0 1992-09-29,2.742187976837158,2.757812976837158,2.726562976837158,2.757812976837158,2096000.0 1992-09-30,2.710937976837158,2.726562976837158,2.703125,2.71875,4294400.0 1992-10-01,2.601562976837158,2.726562976837158,2.601562976837158,2.71875,4884800.0 1992-10-02,2.585937976837158,2.632812976837158,2.570312976837158,2.617187976837158,6566400.0 1992-10-05,2.625,2.625,2.4375,2.539062976837158,8585600.0 1992-10-06,2.695312976837158,2.71875,2.664062976837158,2.703125,5987200.0 1992-10-07,2.71875,2.765625,2.671875,2.695312976837158,8814400.0 1992-10-08,2.796875,2.804687976837158,2.734375,2.742187976837158,12868800.0 1992-10-09,2.742187976837158,2.789062976837158,2.734375,2.789062976837158,4964800.0 1992-10-12,2.789062976837158,2.796875,2.75,2.75,7156800.0 1992-10-13,2.8125,2.84375,2.765625,2.78125,10267200.0 1992-10-14,2.8125,2.820312976837158,2.796875,2.804687976837158,4422400.0 1992-10-15,2.8125,2.851562976837158,2.765625,2.78125,7987200.0 1992-10-16,2.8125,2.828125,2.789062976837158,2.804687976837158,8099200.0 1992-10-19,3.007812976837158,3.007812976837158,2.835937976837158,2.84375,18868800.0 1992-10-20,2.953125,3.015625,2.9375,2.992187976837158,11502400.0 1992-10-21,3.101562976837158,3.101562976837158,2.929687976837158,2.945312976837158,20862400.0 1992-10-22,3.039062976837158,3.078125,3.0,3.078125,12019200.0 1992-10-23,3.046875,3.046875,3.0,3.015625,4710400.0 1992-10-26,3.140625,3.15625,3.046875,3.046875,13296000.0 1992-10-27,3.101562976837158,3.132812976837158,3.085937976837158,3.117187976837158,5780800.0 1992-10-28,3.1875,3.203125,3.078125,3.085937976837158,12798400.0 1992-10-29,3.164062976837158,3.179687976837158,3.125,3.15625,6924800.0 1992-10-30,3.070312976837158,3.164062976837158,3.0625,3.164062976837158,7457600.0 1992-11-02,3.085937976837158,3.109375,3.054687976837158,3.054687976837158,7737600.0 1992-11-03,3.054687976837158,3.140625,3.046875,3.125,6857600.0 1992-11-04,3.132812976837158,3.132812976837158,3.03125,3.03125,5324800.0 1992-11-05,3.15625,3.171875,3.117187976837158,3.117187976837158,3000000.0 1992-11-06,3.171875,3.1875,3.140625,3.148437976837158,2940800.0 1992-11-09,3.117187976837158,3.171875,3.09375,3.171875,4116800.0 1992-11-10,3.234375,3.257812976837158,3.140625,3.140625,14409600.0 1992-11-11,3.210937976837158,3.265625,3.15625,3.234375,16856000.0 1992-11-12,3.1875,3.203125,3.15625,3.195312976837158,4107200.0 1992-11-13,3.164062976837158,3.1875,3.148437976837158,3.1875,5008000.0 1992-11-16,3.117187976837158,3.171875,3.109375,3.171875,5046400.0 1992-11-17,3.046875,3.117187976837158,3.03125,3.117187976837158,4817600.0 1992-11-18,3.070312976837158,3.085937976837158,3.023437976837158,3.046875,3985600.0 1992-11-19,3.070312976837158,3.09375,2.953125,3.046875,8358400.0 1992-11-20,3.078125,3.109375,3.070312976837158,3.09375,3147200.0 1992-11-23,2.984375,3.085937976837158,2.984375,3.085937976837158,4544000.0 1992-11-24,3.117187976837158,3.125,2.976562976837158,2.992187976837158,9227200.0 1992-11-25,3.03125,3.117187976837158,2.96875,3.117187976837158,7769600.0 1992-11-27,3.046875,3.0625,3.023437976837158,3.03125,1588800.0 1992-11-30,3.070312976837158,3.09375,3.054687976837158,3.070312976837158,3884800.0 1992-12-01,3.085937976837158,3.101562976837158,3.039062976837158,3.070312976837158,4270400.0 1992-12-02,3.0625,3.109375,3.03125,3.085937976837158,4977600.0 1992-12-03,3.039062976837158,3.09375,3.015625,3.09375,4528000.0 1992-12-04,3.09375,3.101562976837158,3.03125,3.039062976837158,3872000.0 1992-12-07,3.15625,3.15625,3.070312976837158,3.109375,5278400.0 1992-12-08,3.15625,3.171875,3.125,3.140625,12507200.0 1992-12-09,3.109375,3.125,3.09375,3.09375,9171200.0 1992-12-10,3.03125,3.125,3.0,3.125,9200000.0 1992-12-11,2.9375,3.023437976837158,2.90625,3.015625,4230400.0 1992-12-14,2.953125,2.976562976837158,2.953125,2.960937976837158,5939200.0 1992-12-15,2.875,2.929687976837158,2.820312976837158,2.921875,9305600.0 1992-12-16,2.851562976837158,2.921875,2.84375,2.890625,7528000.0 1992-12-17,2.859375,2.921875,2.851562976837158,2.867187976837158,9545600.0 1992-12-18,2.929687976837158,2.953125,2.882812976837158,2.890625,9035200.0 1992-12-21,2.890625,2.945312976837158,2.890625,2.929687976837158,4595200.0 1992-12-22,2.875,2.890625,2.84375,2.875,6155200.0 1992-12-23,2.875,2.90625,2.851562976837158,2.882812976837158,3164800.0 1992-12-24,2.859375,2.898437976837158,2.859375,2.882812976837158,2928000.0 1992-12-28,2.84375,2.875,2.828125,2.867187976837158,4779200.0 1992-12-29,2.914062976837158,2.929687976837158,2.835937976837158,2.851562976837158,8763200.0 1992-12-30,2.9375,2.96875,2.929687976837158,2.9375,6110400.0 1992-12-31,2.914062976837158,2.953125,2.898437976837158,2.9375,4908800.0 1993-01-04,2.875,2.921875,2.859375,2.914062976837158,3760000.0 1993-01-05,3.070312976837158,3.078125,2.921875,2.953125,17475200.0 1993-01-06,3.34375,3.34375,3.164062976837158,3.171875,28628800.0 1993-01-07,3.40625,3.4375,3.34375,3.351562976837158,26020800.0 1993-01-08,3.421875,3.421875,3.34375,3.382812976837158,10766400.0 1993-01-11,3.539062976837158,3.5625,3.390625,3.398437976837158,13121600.0 1993-01-12,3.40625,3.507812976837158,3.375,3.5,10441600.0 1993-01-13,3.34375,3.414062976837158,3.3125,3.3125,19398400.0 1993-01-14,3.539062976837158,3.5625,3.382812976837158,3.40625,13014400.0 1993-01-15,3.453125,3.523437976837158,3.4375,3.515625,12753600.0 1993-01-18,3.453125,3.484375,3.390625,3.4375,7473600.0 1993-01-19,3.539062976837158,3.570312976837158,3.453125,3.460937976837158,12953600.0 1993-01-20,3.523437976837158,3.5625,3.492187976837158,3.554687976837158,6500800.0 1993-01-21,3.65625,3.703125,3.46875,3.46875,15475200.0 1993-01-22,3.382812976837158,3.671875,3.34375,3.664062976837158,30848000.0 1993-01-25,3.335937976837158,3.414062976837158,3.3125,3.382812976837158,12011200.0 1993-01-26,3.398437976837158,3.40625,3.359375,3.390625,9284800.0 1993-01-27,3.34375,3.421875,3.335937976837158,3.421875,6734400.0 1993-01-28,3.257812976837158,3.359375,3.203125,3.359375,13883200.0 1993-01-29,3.375,3.390625,3.265625,3.296875,11929600.0 1993-02-01,3.523437976837158,3.523437976837158,3.382812976837158,3.390625,10345600.0 1993-02-02,3.484375,3.546875,3.453125,3.515625,9139200.0 1993-02-03,3.46875,3.507812976837158,3.421875,3.5,6016000.0 1993-02-04,3.46875,3.507812976837158,3.421875,3.5,10188800.0 1993-02-05,3.359375,3.46875,3.351562976837158,3.453125,6459200.0 1993-02-08,3.296875,3.367187976837158,3.28125,3.335937976837158,5673600.0 1993-02-09,3.210937976837158,3.335937976837158,3.15625,3.320312976837158,15228800.0 1993-02-10,3.335937976837158,3.359375,3.242187976837158,3.273437976837158,27168000.0 1993-02-11,3.34375,3.382812976837158,3.335937976837158,3.351562976837158,7193600.0 1993-02-12,3.398437976837158,3.4375,3.34375,3.351562976837158,13456000.0 1993-02-16,3.304687976837158,3.367187976837158,3.234375,3.34375,11513600.0 1993-02-17,3.335937976837158,3.367187976837158,3.289062976837158,3.304687976837158,5292800.0 1993-02-18,3.351562976837158,3.390625,3.296875,3.375,6638400.0 1993-02-19,3.453125,3.453125,3.34375,3.359375,9774400.0 1993-02-22,3.4375,3.492187976837158,3.421875,3.46875,5702400.0 1993-02-23,3.398437976837158,3.46875,3.398437976837158,3.46875,5044800.0 1993-02-24,3.59375,3.601562976837158,3.382812976837158,3.398437976837158,12377600.0 1993-02-25,3.617187976837158,3.65625,3.554687976837158,3.65625,8851200.0 1993-02-26,3.53125,3.640625,3.53125,3.617187976837158,3987200.0 1993-03-01,3.445312976837158,3.546875,3.40625,3.539062976837158,4907200.0 1993-03-02,3.648437976837158,3.648437976837158,3.429687976837158,3.4375,7372800.0 1993-03-03,3.632812976837158,3.710937976837158,3.609375,3.640625,8219200.0 1993-03-04,3.59375,3.625,3.539062976837158,3.617187976837158,3528000.0 1993-03-05,3.648437976837158,3.71875,3.546875,3.578125,9078400.0 1993-03-08,3.742187976837158,3.773437976837158,3.6875,3.6875,9948800.0 1993-03-09,3.734375,3.757812976837158,3.6875,3.75,4598400.0 1993-03-10,3.71875,3.734375,3.679687976837158,3.71875,4748800.0 1993-03-11,3.789062976837158,3.8125,3.695312976837158,3.71875,16755200.0 1993-03-12,3.875,3.882812976837158,3.765625,3.78125,14790400.0 1993-03-15,3.914062976837158,3.914062976837158,3.84375,3.890625,7739200.0 1993-03-16,3.898437976837158,3.960937976837158,3.882812976837158,3.890625,6950400.0 1993-03-17,3.726562976837158,3.8125,3.6875,3.75,14787200.0 1993-03-18,3.65625,3.765625,3.65625,3.710937976837158,15534400.0 1993-03-19,3.507812976837158,3.679687976837158,3.5,3.679687976837158,11003200.0 1993-03-22,3.546875,3.5625,3.484375,3.484375,5499200.0 1993-03-23,3.625,3.648437976837158,3.546875,3.554687976837158,7691200.0 1993-03-24,3.625,3.65625,3.5625,3.625,4873600.0 1993-03-25,3.71875,3.734375,3.609375,3.609375,3558400.0 1993-03-26,3.65625,3.75,3.65625,3.742187976837158,4464000.0 1993-03-29,3.640625,3.734375,3.640625,3.6875,3190400.0 1993-03-30,3.6875,3.6875,3.59375,3.65625,3406400.0 1993-03-31,3.640625,3.71875,3.640625,3.6875,2524800.0 1993-04-01,3.554687976837158,3.6875,3.546875,3.625,5392000.0 1993-04-02,3.320312976837158,3.5625,3.3125,3.546875,15048000.0 1993-04-05,3.375,3.40625,3.351562976837158,3.375,11488000.0 1993-04-06,3.445312976837158,3.515625,3.4375,3.46875,7459200.0 1993-04-07,3.429687976837158,3.453125,3.414062976837158,3.445312976837158,8275200.0 1993-04-08,3.5,3.546875,3.453125,3.484375,7395200.0 1993-04-12,3.601562976837158,3.65625,3.53125,3.53125,8838400.0 1993-04-13,3.539062976837158,3.71875,3.523437976837158,3.6875,15308800.0 1993-04-14,3.476562976837158,3.5625,3.421875,3.546875,10587200.0 1993-04-15,3.40625,3.53125,3.3125,3.5,18718400.0 1993-04-16,3.414062976837158,3.421875,3.390625,3.40625,11483200.0 1993-04-19,3.351562976837158,3.375,3.226562976837158,3.375,15300800.0 1993-04-20,3.414062976837158,3.414062976837158,3.34375,3.351562976837158,9072000.0 1993-04-21,3.507812976837158,3.523437976837158,3.421875,3.4375,9193600.0 1993-04-22,3.523437976837158,3.5625,3.492187976837158,3.507812976837158,10377600.0 1993-04-23,3.492187976837158,3.53125,3.460937976837158,3.515625,9232000.0 1993-04-26,3.375,3.5,3.367187976837158,3.484375,5548800.0 1993-04-27,3.421875,3.429687976837158,3.375,3.375,2587200.0 1993-04-28,3.476562976837158,3.476562976837158,3.421875,3.429687976837158,4064000.0 1993-04-29,3.507812976837158,3.507812976837158,3.476562976837158,3.476562976837158,5108800.0 1993-04-30,3.5625,3.609375,3.53125,3.539062976837158,6779200.0 1993-05-03,3.65625,3.664062976837158,3.554687976837158,3.5625,7428800.0 1993-05-04,3.765625,3.78125,3.671875,3.679687976837158,11568000.0 1993-05-05,3.8125,3.851562976837158,3.757812976837158,3.773437976837158,18152000.0 1993-05-06,3.8125,3.859375,3.765625,3.804687976837158,12564800.0 1993-05-07,3.921875,3.929687976837158,3.796875,3.796875,11246400.0 1993-05-10,3.960937976837158,4.0,3.898437976837158,3.921875,17315200.0 1993-05-11,4.015625,4.0625,3.890625,3.914062976837158,18027200.0 1993-05-12,3.914062976837158,4.007812976837158,3.914062976837158,3.992187976837158,10724800.0 1993-05-13,3.859375,3.882812976837158,3.8125,3.859375,15310400.0 1993-05-14,3.84375,3.890625,3.84375,3.859375,2494400.0 1993-05-17,3.898437976837158,3.914062976837158,3.8125,3.851562976837158,4870400.0 1993-05-18,4.023437976837158,4.0625,3.90625,3.921875,12017600.0 1993-05-19,4.101562976837158,4.109375,3.984375,4.015625,12630400.0 1993-05-20,4.125,4.125,4.0625,4.117187976837158,6217600.0 1993-05-21,4.015625,4.109375,3.984375,4.109375,8982400.0 1993-05-24,4.101562976837158,4.101562976837158,4.015625,4.023437976837158,5747200.0 1993-05-25,4.03125,4.09375,4.03125,4.09375,5326400.0 1993-05-26,4.125,4.140625,4.0625,4.0625,7689600.0 1993-05-27,4.148437976837158,4.179687976837158,4.125,4.164062976837158,7360000.0 1993-05-28,4.046875,4.125,4.039062976837158,4.125,3812800.0 1993-06-01,4.125,4.164062976837158,4.046875,4.054687976837158,5830400.0 1993-06-02,4.179687976837158,4.203125,4.0625,4.117187976837158,11793600.0 1993-06-03,4.210937976837158,4.242187976837158,4.15625,4.164062976837158,4003200.0 1993-06-04,4.28125,4.3125,4.195312976837158,4.203125,6630400.0 1993-06-07,4.242187976837158,4.296875,4.203125,4.25,10145600.0 1993-06-08,4.234375,4.25,4.1875,4.234375,10574400.0 1993-06-09,4.234375,4.304687976837158,4.15625,4.15625,10870400.0 1993-06-10,4.140625,4.203125,4.109375,4.195312976837158,12262400.0 1993-06-11,4.101562976837158,4.171875,4.09375,4.15625,5308800.0 1993-06-14,4.070312976837158,4.132812976837158,4.03125,4.125,5990400.0 1993-06-15,4.296875,4.3125,4.0625,4.078125,11393600.0 1993-06-16,4.40625,4.40625,4.273437976837158,4.367187976837158,15576000.0 1993-06-17,4.398437976837158,4.429687976837158,4.359375,4.382812976837158,11560000.0 1993-06-18,4.304687976837158,4.398437976837158,4.296875,4.390625,7633600.0 1993-06-21,4.289062976837158,4.304687976837158,4.25,4.304687976837158,8094400.0 1993-06-22,4.3125,4.367187976837158,4.289062976837158,4.296875,4470400.0 1993-06-23,4.25,4.304687976837158,4.25,4.304687976837158,3896000.0 1993-06-24,4.1875,4.210937976837158,4.140625,4.1875,7233600.0 1993-06-25,4.367187976837158,4.375,4.195312976837158,4.210937976837158,6072000.0 1993-06-28,4.460937976837158,4.476562976837158,4.382812976837158,4.382812976837158,14572800.0 1993-06-29,4.5,4.523437976837158,4.46875,4.484375,10124800.0 1993-06-30,4.367187976837158,4.484375,4.367187976837158,4.46875,8134400.0 1993-07-01,4.351562976837158,4.421875,4.328125,4.375,4724800.0 1993-07-02,4.320312976837158,4.335937976837158,4.25,4.335937976837158,5107200.0 1993-07-06,4.203125,4.390625,4.203125,4.320312976837158,6920000.0 1993-07-07,4.117187976837158,4.210937976837158,4.117187976837158,4.210937976837158,6659200.0 1993-07-08,4.28125,4.28125,4.132812976837158,4.15625,6668800.0 1993-07-09,4.351562976837158,4.359375,4.25,4.265625,4364800.0 1993-07-12,4.375,4.398437976837158,4.265625,4.34375,5092800.0 1993-07-13,4.601562976837158,4.625,4.359375,4.40625,15035200.0 1993-07-14,4.679687976837158,4.78125,4.5625,4.601562976837158,14286400.0 1993-07-15,4.742187976837158,4.78125,4.65625,4.6875,14113600.0 1993-07-16,4.492187976837158,4.734375,4.476562976837158,4.734375,22315200.0 1993-07-19,4.421875,4.546875,4.414062976837158,4.515625,10496000.0 1993-07-20,4.5625,4.609375,4.421875,4.421875,6392000.0 1993-07-21,4.617187976837158,4.65625,4.53125,4.59375,6694400.0 1993-07-22,4.601562976837158,4.664062976837158,4.59375,4.617187976837158,4592000.0 1993-07-23,4.59375,4.625,4.53125,4.578125,4859200.0 1993-07-26,4.703125,4.71875,4.625,4.625,6950400.0 1993-07-27,4.578125,4.6875,4.546875,4.6875,5275200.0 1993-07-28,4.546875,4.617187976837158,4.515625,4.578125,7457600.0 1993-07-29,4.46875,4.546875,4.460937976837158,4.546875,9968000.0 1993-07-30,4.421875,4.46875,4.359375,4.46875,9793600.0 1993-08-02,4.476562976837158,4.507812976837158,4.421875,4.4375,10628800.0 1993-08-03,4.421875,4.5,4.382812976837158,4.492187976837158,4497600.0 1993-08-04,4.578125,4.59375,4.40625,4.40625,7347200.0 1993-08-05,4.640625,4.65625,4.554687976837158,4.585937976837158,6896000.0 1993-08-06,4.75,4.757812976837158,4.59375,4.625,9372800.0 1993-08-09,4.867187976837158,4.882812976837158,4.75,4.765625,13403200.0 1993-08-10,4.78125,4.867187976837158,4.765625,4.859375,5912000.0 1993-08-11,4.828125,4.898437976837158,4.820312976837158,4.84375,11921600.0 1993-08-12,4.789062976837158,4.84375,4.726562976837158,4.84375,5168000.0 1993-08-13,4.765625,4.78125,4.734375,4.78125,8800000.0 1993-08-16,4.804687976837158,4.835937976837158,4.734375,4.75,5739200.0 1993-08-17,4.914062976837158,4.960937976837158,4.78125,4.804687976837158,8132800.0 1993-08-18,5.03125,5.054687976837158,4.914062976837158,4.914062976837158,17172800.0 1993-08-19,5.070312976837158,5.148437976837158,5.054687976837158,5.078125,18988800.0 1993-08-20,5.0625,5.085937976837158,5.007812976837158,5.070312976837158,12289600.0 1993-08-23,5.265625,5.265625,5.046875,5.0625,15619200.0 1993-08-24,5.164062976837158,5.242187976837158,5.148437976837158,5.242187976837158,7617600.0 1993-08-25,5.140625,5.234375,5.09375,5.140625,18676800.0 1993-08-26,5.023437976837158,5.09375,4.9375,5.09375,19040000.0 1993-08-27,5.023437976837158,5.0625,4.976562976837158,5.015625,12448000.0 1993-08-30,5.0,5.085937976837158,4.992187976837158,5.03125,7038400.0 1993-08-31,5.039062976837158,5.046875,5.0,5.0,8617600.0 1993-09-01,5.0,5.0,4.929687976837158,4.953125,7864000.0 1993-09-02,4.921875,5.015625,4.921875,5.0,3489600.0 1993-09-03,4.867187976837158,4.945312976837158,4.84375,4.945312976837158,3299200.0 1993-09-07,4.6875,4.882812976837158,4.640625,4.867187976837158,8099200.0 1993-09-08,4.75,4.757812976837158,4.609375,4.6875,11198400.0 1993-09-09,4.84375,4.875,4.742187976837158,4.75,11870400.0 1993-09-10,4.914062976837158,4.984375,4.890625,4.90625,13708800.0 1993-09-13,4.820312976837158,4.96875,4.8125,4.953125,6622400.0 1993-09-14,4.734375,4.734375,4.578125,4.71875,17851200.0 1993-09-15,4.8125,4.835937976837158,4.6875,4.71875,14102400.0 1993-09-16,4.789062976837158,4.820312976837158,4.78125,4.8125,3868800.0 1993-09-17,4.75,4.789062976837158,4.726562976837158,4.742187976837158,6897600.0 1993-09-20,4.75,4.835937976837158,4.726562976837158,4.742187976837158,8422400.0 1993-09-21,4.664062976837158,4.773437976837158,4.65625,4.773437976837158,8064000.0 1993-09-22,4.859375,4.90625,4.703125,4.71875,12292800.0 1993-09-23,4.921875,5.0,4.921875,4.9375,10150400.0 1993-09-24,4.898437976837158,4.976562976837158,4.890625,4.9375,5155200.0 1993-09-27,5.054687976837158,5.054687976837158,4.929687976837158,4.96875,9683200.0 1993-09-28,4.960937976837158,5.046875,4.953125,5.046875,12081600.0 1993-09-29,4.789062976837158,4.992187976837158,4.734375,4.960937976837158,13464000.0 1993-09-30,4.71875,4.828125,4.65625,4.78125,11406400.0 1993-10-01,4.570312976837158,4.78125,4.5625,4.78125,13992000.0 1993-10-04,4.710937976837158,4.710937976837158,4.570312976837158,4.625,15036800.0 1993-10-05,4.40625,4.65625,4.25,4.65625,38470400.0 1993-10-06,4.382812976837158,4.484375,4.304687976837158,4.4375,26614400.0 1993-10-07,4.265625,4.40625,4.265625,4.40625,17576000.0 1993-10-08,4.28125,4.34375,4.125,4.28125,19742400.0 1993-10-11,4.046875,4.40625,4.046875,4.34375,27353600.0 1993-10-12,4.15625,4.234375,4.117187976837158,4.15625,19630400.0 1993-10-13,3.890625,4.09375,3.890625,4.0625,40785600.0 1993-10-14,3.9375,3.976562976837158,3.875,3.929687976837158,26705600.0 1993-10-15,4.117187976837158,4.351562976837158,4.0,4.03125,69390400.0 1993-10-18,4.171875,4.304687976837158,4.164062976837158,4.234375,24385600.0 1993-10-19,3.960937976837158,4.195312976837158,3.9375,4.171875,19144000.0 1993-10-20,3.984375,4.03125,3.9375,4.03125,14625600.0 1993-10-21,4.09375,4.101562976837158,3.882812976837158,3.992187976837158,17753600.0 1993-10-22,4.0625,4.195312976837158,4.03125,4.15625,16206400.0 1993-10-25,4.007812976837158,4.0625,3.976562976837158,4.046875,9161600.0 1993-10-26,4.125,4.125,4.023437976837158,4.046875,8008000.0 1993-10-27,4.125,4.25,4.09375,4.140625,10555200.0 1993-10-28,4.0625,4.171875,4.007812976837158,4.015625,18209600.0 1993-10-29,4.101562976837158,4.148437976837158,4.0625,4.070312976837158,6176000.0 1993-11-01,4.164062976837158,4.203125,4.132812976837158,4.140625,5483200.0 1993-11-02,4.101562976837158,4.1875,4.09375,4.15625,12851200.0 1993-11-03,3.757812976837158,4.015625,3.75,4.0,32168000.0 1993-11-04,3.53125,3.796875,3.53125,3.773437976837158,28744000.0 1993-11-05,3.648437976837158,3.648437976837158,3.484375,3.554687976837158,28182400.0 1993-11-08,3.742187976837158,3.796875,3.65625,3.671875,22825600.0 1993-11-09,3.695312976837158,3.78125,3.664062976837158,3.765625,14052800.0 1993-11-10,3.945312976837158,3.953125,3.78125,3.796875,29729600.0 1993-11-11,4.03125,4.0625,3.96875,4.0,21057600.0 1993-11-12,4.09375,4.125,4.0,4.09375,15566400.0 1993-11-15,3.921875,4.085937976837158,3.90625,4.078125,10689600.0 1993-11-16,3.867187976837158,3.921875,3.84375,3.921875,9520000.0 1993-11-17,3.828125,3.945312976837158,3.796875,3.9375,13964800.0 1993-11-18,3.773437976837158,3.835937976837158,3.695312976837158,3.835937976837158,16227200.0 1993-11-19,3.710937976837158,3.820312976837158,3.695312976837158,3.765625,11334400.0 1993-11-22,3.8125,3.84375,3.679687976837158,3.6875,15017600.0 1993-11-23,4.0,4.015625,3.835937976837158,3.890625,13052800.0 1993-11-24,4.039062976837158,4.109375,4.023437976837158,4.046875,11270400.0 1993-11-26,4.023437976837158,4.085937976837158,4.023437976837158,4.023437976837158,2144000.0 1993-11-29,3.875,4.09375,3.875,4.0625,10892800.0 1993-11-30,4.015625,4.015625,3.859375,3.859375,9177600.0 1993-12-01,4.0625,4.15625,4.0,4.0625,14022400.0 1993-12-02,4.0,4.070312976837158,3.9375,4.0625,18648000.0 1993-12-03,4.007812976837158,4.015625,3.921875,4.0,12059200.0 1993-12-06,3.882812976837158,3.890625,3.835937976837158,3.882812976837158,16486400.0 1993-12-07,3.96875,3.992187976837158,3.84375,3.859375,7345600.0 1993-12-08,3.96875,4.03125,3.921875,3.96875,3680000.0 1993-12-09,3.773437976837158,3.9375,3.75,3.882812976837158,11995200.0 1993-12-10,3.726562976837158,3.835937976837158,3.671875,3.796875,20459200.0 1993-12-13,3.75,3.765625,3.703125,3.742187976837158,14971200.0 1993-12-14,3.765625,3.8125,3.742187976837158,3.75,12993600.0 1993-12-15,3.867187976837158,3.875,3.796875,3.796875,6920000.0 1993-12-16,3.851562976837158,3.921875,3.796875,3.90625,7844800.0 1993-12-17,3.789062976837158,3.84375,3.78125,3.835937976837158,15443200.0 1993-12-20,3.71875,3.796875,3.71875,3.773437976837158,13446400.0 1993-12-21,3.75,3.789062976837158,3.6875,3.703125,6150400.0 1993-12-22,3.914062976837158,3.9375,3.773437976837158,3.78125,11072000.0 1993-12-23,3.9375,3.96875,3.929687976837158,3.9375,8401600.0 1993-12-27,3.914062976837158,3.96875,3.90625,3.945312976837158,2817600.0 1993-12-28,3.945312976837158,4.0,3.9375,3.96875,8310400.0 1993-12-29,3.960937976837158,3.976562976837158,3.90625,3.945312976837158,5984000.0 1993-12-30,4.0,4.007812976837158,3.976562976837158,3.984375,3726400.0 1993-12-31,3.96875,4.054687976837158,3.953125,4.0,3990400.0 1994-01-03,3.90625,3.984375,3.875,3.953125,5681600.0 1994-01-04,3.875,3.953125,3.8125,3.890625,10616000.0 1994-01-05,4.125,4.132812976837158,3.875,3.875,16542400.0 1994-01-06,4.226562976837158,4.265625,4.195312976837158,4.21875,25976000.0 1994-01-07,4.273437976837158,4.296875,4.15625,4.171875,14520000.0 1994-01-10,4.273437976837158,4.3125,4.226562976837158,4.265625,9873600.0 1994-01-11,4.1875,4.289062976837158,4.1875,4.257812976837158,10105600.0 1994-01-12,4.390625,4.40625,4.289062976837158,4.359375,22905600.0 1994-01-13,4.34375,4.421875,4.328125,4.375,9209600.0 1994-01-14,4.53125,4.578125,4.40625,4.40625,19627200.0 1994-01-17,4.53125,4.5625,4.507812976837158,4.507812976837158,8451200.0 1994-01-18,4.429687976837158,4.554687976837158,4.429687976837158,4.546875,7086400.0 1994-01-19,4.335937976837158,4.359375,4.296875,4.328125,10076800.0 1994-01-20,4.46875,4.46875,4.335937976837158,4.34375,6968000.0 1994-01-21,4.5625,4.5625,4.484375,4.484375,11804800.0 1994-01-24,4.570312976837158,4.609375,4.523437976837158,4.53125,9051200.0 1994-01-25,4.523437976837158,4.632812976837158,4.5,4.59375,12801600.0 1994-01-26,4.414062976837158,4.5,4.40625,4.492187976837158,8732800.0 1994-01-27,4.429687976837158,4.445312976837158,4.382812976837158,4.382812976837158,7292800.0 1994-01-28,4.4375,4.546875,4.421875,4.546875,9435200.0 1994-01-31,4.375,4.492187976837158,4.375,4.453125,9552000.0 1994-02-01,4.445312976837158,4.484375,4.304687976837158,4.398437976837158,10406400.0 1994-02-02,4.546875,4.546875,4.46875,4.492187976837158,7841600.0 1994-02-03,4.5,4.59375,4.46875,4.53125,5204800.0 1994-02-04,4.390625,4.570312976837158,4.335937976837158,4.515625,9934400.0 1994-02-07,4.5,4.507812976837158,4.335937976837158,4.34375,9688000.0 1994-02-08,4.617187976837158,4.648437976837158,4.46875,4.546875,14433600.0 1994-02-09,4.601562976837158,4.695312976837158,4.585937976837158,4.632812976837158,18459200.0 1994-02-10,4.578125,4.640625,4.5625,4.609375,8078400.0 1994-02-11,4.539062976837158,4.570312976837158,4.476562976837158,4.53125,464000.0 1994-02-14,4.59375,4.625,4.539062976837158,4.546875,4185600.0 1994-02-15,4.773437976837158,4.78125,4.640625,4.65625,10737600.0 1994-02-16,4.90625,4.90625,4.796875,4.828125,13256000.0 1994-02-17,4.78125,4.96875,4.71875,4.96875,11019200.0 1994-02-18,4.953125,4.992187976837158,4.75,4.78125,13851200.0 1994-02-22,5.109375,5.109375,4.898437976837158,4.984375,17497600.0 1994-02-23,5.046875,5.109375,5.03125,5.09375,10041600.0 1994-02-24,4.953125,5.046875,4.9375,5.0,14166400.0 1994-02-25,4.96875,5.03125,4.9375,4.96875,8814400.0 1994-02-28,5.0625,5.09375,4.992187976837158,4.992187976837158,7073600.0 1994-03-01,5.101562976837158,5.101562976837158,4.992187976837158,5.078125,11355200.0 1994-03-02,5.1875,5.1875,4.992187976837158,4.992187976837158,16496000.0 1994-03-03,5.210937976837158,5.296875,5.179687976837158,5.1875,13596800.0 1994-03-04,5.289062976837158,5.328125,5.21875,5.21875,10625600.0 1994-03-07,5.25,5.398437976837158,5.25,5.34375,12798400.0 1994-03-08,5.171875,5.265625,5.132812976837158,5.265625,11444800.0 1994-03-09,5.265625,5.296875,5.203125,5.28125,16916800.0 1994-03-10,5.25,5.296875,5.15625,5.28125,7984000.0 1994-03-11,5.390625,5.421875,5.21875,5.25,11368000.0 1994-03-14,5.5,5.5,5.414062976837158,5.4375,9310400.0 1994-03-15,5.4375,5.53125,5.414062976837158,5.53125,10075200.0 1994-03-16,5.539062976837158,5.539062976837158,5.328125,5.390625,8387200.0 1994-03-17,5.445312976837158,5.523437976837158,5.445312976837158,5.523437976837158,9104000.0 1994-03-18,5.398437976837158,5.4375,5.351562976837158,5.375,13651200.0 1994-03-21,5.476562976837158,5.492187976837158,5.375,5.398437976837158,12491200.0 1994-03-22,5.539062976837158,5.59375,5.476562976837158,5.492187976837158,16721600.0 1994-03-23,5.382812976837158,5.546875,5.382812976837158,5.53125,8769600.0 1994-03-24,5.210937976837158,5.359375,5.085937976837158,5.320312976837158,22398400.0 1994-03-25,5.015625,5.226562976837158,5.0,5.210937976837158,11883200.0 1994-03-28,4.90625,5.054687976837158,4.703125,5.046875,22988800.0 1994-03-29,4.679687976837158,4.929687976837158,4.671875,4.90625,15540800.0 1994-03-30,4.671875,4.835937976837158,4.546875,4.65625,27891200.0 1994-03-31,4.828125,4.828125,4.664062976837158,4.78125,17884800.0 1994-04-04,4.875,4.921875,4.671875,4.71875,15400000.0 1994-04-05,5.0,5.007812976837158,4.921875,4.96875,15246400.0 1994-04-06,5.085937976837158,5.125,4.953125,5.03125,13417600.0 1994-04-07,5.15625,5.171875,5.054687976837158,5.125,10523200.0 1994-04-08,4.960937976837158,5.1875,4.960937976837158,5.15625,7756800.0 1994-04-11,4.914062976837158,4.921875,4.78125,4.921875,10329600.0 1994-04-12,4.5625,4.859375,4.5625,4.859375,14080000.0 1994-04-13,4.390625,4.5625,4.28125,4.5625,26835200.0 1994-04-14,4.328125,4.476562976837158,4.3125,4.359375,15731200.0 1994-04-15,4.320312976837158,4.421875,4.273437976837158,4.34375,9984000.0 1994-04-18,4.382812976837158,4.453125,4.335937976837158,4.390625,10595200.0 1994-04-19,4.164062976837158,4.515625,4.125,4.4375,18526400.0 1994-04-20,4.046875,4.226562976837158,3.953125,4.21875,21316800.0 1994-04-21,4.46875,4.53125,4.09375,4.15625,29728000.0 1994-04-22,4.570312976837158,4.625,4.523437976837158,4.546875,19776000.0 1994-04-25,4.765625,4.773437976837158,4.585937976837158,4.585937976837158,14144000.0 1994-04-26,4.71875,4.8125,4.65625,4.796875,9934400.0 1994-04-28,4.625,4.71875,4.601562976837158,4.710937976837158,7043200.0 1994-04-29,4.78125,4.796875,4.625,4.671875,6849600.0 1994-05-02,4.898437976837158,4.929687976837158,4.734375,4.796875,7512000.0 1994-05-03,4.757812976837158,4.882812976837158,4.71875,4.875,9115200.0 1994-05-04,4.820312976837158,4.84375,4.761719226837158,4.84375,8377600.0 1994-05-05,4.804687976837158,4.890625,4.78125,4.84375,13380800.0 1994-05-06,4.734375,4.773437976837158,4.648437976837158,4.765625,10811200.0 1994-05-09,4.601562976837158,4.765625,4.585937976837158,4.6875,5555200.0 1994-05-10,4.6875,4.71875,4.570312976837158,4.664062976837158,8126400.0 1994-05-11,4.546875,4.742187976837158,4.515625,4.703125,12368000.0 1994-05-12,4.484375,4.609375,4.429687976837158,4.59375,11611200.0 1994-05-13,4.546875,4.546875,4.390625,4.484375,16868800.0 1994-05-16,4.570312976837158,4.609375,4.53125,4.5625,7900800.0 1994-05-17,4.609375,4.609375,4.359375,4.578125,19508800.0 1994-05-18,4.757812976837158,4.789062976837158,4.5625,4.617187976837158,12587200.0 1994-05-19,4.875,4.890625,4.710937976837158,4.765625,11883200.0 1994-05-20,4.90625,4.960937976837158,4.835937976837158,4.84375,12718400.0 1994-05-23,4.898437976837158,4.96875,4.890625,4.929687976837158,11201600.0 1994-05-24,4.929687976837158,5.015625,4.882812976837158,5.0,12201600.0 1994-05-25,4.898437976837158,4.929687976837158,4.859375,4.914062976837158,6065600.0 1994-05-26,4.84375,4.882812976837158,4.804687976837158,4.859375,6251200.0 1994-05-27,4.84375,4.859375,4.78125,4.78125,5336000.0 1994-05-31,5.015625,5.046875,4.84375,4.859375,5912000.0 1994-06-01,5.289062976837158,5.3125,4.953125,5.007812976837158,17206400.0 1994-06-02,5.242187976837158,5.359375,5.210937976837158,5.242187976837158,9526400.0 1994-06-03,5.117187976837158,5.304687976837158,5.101562976837158,5.265625,13460800.0 1994-06-06,5.078125,5.1875,5.054687976837158,5.140625,12219200.0 1994-06-07,4.984375,5.101562976837158,4.984375,5.0625,9440000.0 1994-06-08,4.765625,4.929687976837158,4.734375,4.90625,19291200.0 1994-06-09,4.679687976837158,4.765625,4.664062976837158,4.75,14632000.0 1994-06-10,4.828125,4.84375,4.703125,4.710937976837158,12041600.0 1994-06-13,4.804687976837158,4.898437976837158,4.765625,4.804687976837158,11443200.0 1994-06-14,4.984375,5.046875,4.84375,4.84375,15132800.0 1994-06-15,4.976562976837158,5.101562976837158,4.914062976837158,5.0,9593600.0 1994-06-16,4.960937976837158,4.984375,4.921875,4.953125,4424000.0 1994-06-17,4.882812976837158,4.953125,4.875,4.890625,11500800.0 1994-06-20,4.78125,4.875,4.773437976837158,4.828125,6625600.0 1994-06-21,4.640625,4.71875,4.609375,4.71875,13209600.0 1994-06-22,4.78125,4.789062976837158,4.664062976837158,4.6875,6692800.0 1994-06-23,4.632812976837158,4.84375,4.609375,4.773437976837158,11246400.0 1994-06-24,4.695312976837158,4.765625,4.640625,4.640625,14758400.0 1994-06-27,4.875,4.882812976837158,4.6875,4.695312976837158,8300800.0 1994-06-28,5.015625,5.023437976837158,4.867187976837158,4.875,14804800.0 1994-06-29,5.03125,5.03125,4.953125,5.0,14968000.0 1994-06-30,4.96875,5.070312976837158,4.898437976837158,5.023437976837158,8164800.0 1994-07-01,4.976562976837158,5.0,4.921875,4.96875,7804800.0 1994-07-05,5.039062976837158,5.078125,4.984375,5.0,5412800.0 1994-07-06,5.0625,5.09375,4.980469226837158,5.039062976837158,7361600.0 1994-07-07,5.25,5.25,5.03125,5.046875,13467200.0 1994-07-08,5.242187976837158,5.289062976837158,5.1875,5.234375,14252800.0 1994-07-11,5.164062976837158,5.289062976837158,5.132812976837158,5.25,9238400.0 1994-07-12,5.1875,5.234375,5.101562976837158,5.171875,17473600.0 1994-07-13,5.3125,5.335937976837158,5.203125,5.203125,12828800.0 1994-07-14,5.398437976837158,5.46875,5.320312976837158,5.320312976837158,16996800.0 1994-07-15,5.015625,5.34375,4.992187976837158,5.34375,40748800.0 1994-07-18,5.039062976837158,5.117187976837158,4.960937976837158,5.0,17742400.0 1994-07-19,4.96875,5.054687976837158,4.960937976837158,5.007812976837158,19896000.0 1994-07-20,4.789062976837158,4.96875,4.78125,4.953125,18560000.0 1994-07-21,4.859375,4.867187976837158,4.75,4.804687976837158,13896000.0 1994-07-22,4.8125,4.914062976837158,4.78125,4.890625,6204800.0 1994-07-25,4.78125,4.859375,4.742187976837158,4.8125,4880000.0 1994-07-26,4.75,4.828125,4.75,4.8125,8907200.0 1994-07-27,4.6875,4.773437976837158,4.679687976837158,4.734375,12854400.0 1994-07-28,4.710937976837158,4.757812976837158,4.695312976837158,4.695312976837158,9404800.0 1994-07-29,4.914062976837158,4.945312976837158,4.734375,4.734375,17011200.0 1994-08-01,4.976562976837158,5.007812976837158,4.875,4.914062976837158,12520000.0 1994-08-02,5.0,5.03125,4.96875,5.015625,12001600.0 1994-08-03,4.992187976837158,5.015625,4.953125,4.984375,4510400.0 1994-08-04,4.890625,5.0,4.882812976837158,4.992187976837158,9108800.0 1994-08-05,4.945312976837158,4.96875,4.835937976837158,4.84375,4116800.0 1994-08-08,4.96875,4.96875,4.929687976837158,4.96875,3772800.0 1994-08-09,5.015625,5.070312976837158,4.953125,4.953125,10697600.0 1994-08-10,5.25,5.296875,5.023437976837158,5.023437976837158,21545600.0 1994-08-11,5.25,5.3125,5.21875,5.234375,16672000.0 1994-08-12,5.164062976837158,5.273437976837158,5.164062976837158,5.257812976837158,11827200.0 1994-08-15,5.203125,5.25,5.195312976837158,5.25,4976000.0 1994-08-16,5.289062976837158,5.296875,5.171875,5.210937976837158,13729600.0 1994-08-17,5.3125,5.328125,5.28125,5.320312976837158,7913600.0 1994-08-18,5.21875,5.34375,5.21875,5.289062976837158,6660800.0 1994-08-19,5.164062976837158,5.226562976837158,5.148437976837158,5.226562976837158,5496000.0 1994-08-22,5.15625,5.203125,5.132812976837158,5.140625,8686400.0 1994-08-23,5.0625,5.210937976837158,5.0625,5.1875,10675200.0 1994-08-24,4.921875,5.0625,4.921875,5.0625,18681600.0 1994-08-25,5.101562976837158,5.109375,4.914062976837158,4.921875,14795200.0 1994-08-26,5.171875,5.21875,5.054687976837158,5.109375,10305600.0 1994-08-29,5.109375,5.21875,5.109375,5.203125,8417600.0 1994-08-30,5.15625,5.226562976837158,5.117187976837158,5.117187976837158,6073600.0 1994-08-31,4.867187976837158,4.945312976837158,4.78125,4.875,47969600.0 1994-09-01,4.820312976837158,4.84375,4.789062976837158,4.828125,21318400.0 1994-09-02,4.734375,4.84375,4.71875,4.820312976837158,20155200.0 1994-09-06,4.664062976837158,4.765625,4.65625,4.734375,15160000.0 1994-09-07,4.765625,4.820312976837158,4.679687976837158,4.6875,24313600.0 1994-09-08,4.8125,4.84375,4.765625,4.78125,11776000.0 1994-09-09,4.734375,4.789062976837158,4.695312976837158,4.765625,10704000.0 1994-09-12,4.632812976837158,4.742187976837158,4.617187976837158,4.710937976837158,9428800.0 1994-09-13,4.695312976837158,4.75,4.6875,4.734375,22528000.0 1994-09-14,4.71875,4.742187976837158,4.679687976837158,4.703125,11022400.0 1994-09-15,4.875,4.9375,4.71875,4.71875,18979200.0 1994-09-16,4.828125,4.914062976837158,4.8125,4.867187976837158,17569600.0 1994-09-19,4.765625,4.898437976837158,4.765625,4.882812976837158,15924800.0 1994-09-20,4.726562976837158,4.84375,4.71875,4.75,18024000.0 1994-09-21,4.65625,4.742187976837158,4.5625,4.742187976837158,21019200.0 1994-09-22,4.648437976837158,4.6875,4.609375,4.664062976837158,11867200.0 1994-09-23,4.5,4.671875,4.484375,4.664062976837158,16929600.0 1994-09-26,4.265625,4.328125,4.109375,4.3125,59732800.0 1994-09-27,4.289062976837158,4.328125,4.1875,4.3125,26308800.0 1994-09-28,4.21875,4.359375,4.203125,4.351562976837158,19635200.0 1994-09-29,4.28125,4.320312976837158,4.179687976837158,4.21875,20129600.0 1994-09-30,4.25,4.328125,4.25,4.296875,9411200.0 1994-10-03,4.132812976837158,4.304687976837158,4.09375,4.296875,16424000.0 1994-10-04,4.0,4.109375,3.960937976837158,4.109375,24209600.0 1994-10-05,4.101562976837158,4.125,3.960937976837158,4.007812976837158,26257600.0 1994-10-06,4.070312976837158,4.109375,4.046875,4.09375,11704000.0 1994-10-07,4.101562976837158,4.171875,4.085937976837158,4.085937976837158,13406400.0 1994-10-10,4.273437976837158,4.320312976837158,4.1875,4.210937976837158,13808000.0 1994-10-11,4.25,4.367187976837158,4.25,4.34375,22496000.0 1994-10-12,4.242187976837158,4.265625,4.179687976837158,4.25,10672000.0 1994-10-13,4.210937976837158,4.328125,4.132812976837158,4.28125,19102400.0 1994-10-14,4.289062976837158,4.296875,4.070312976837158,4.171875,28748800.0 1994-10-17,4.273437976837158,4.359375,4.265625,4.304687976837158,10569600.0 1994-10-18,4.257812976837158,4.296875,4.234375,4.289062976837158,7070400.0 1994-10-19,4.375,4.375,4.203125,4.242187976837158,17124800.0 1994-10-20,4.375,4.421875,4.351562976837158,4.421875,15289600.0 1994-10-21,4.367187976837158,4.414062976837158,4.328125,4.359375,12432000.0 1994-10-24,4.34375,4.398437976837158,4.34375,4.367187976837158,8716800.0 1994-10-25,4.273437976837158,4.359375,4.210937976837158,4.3125,10633600.0 1994-10-26,4.460937976837158,4.460937976837158,4.289062976837158,4.304687976837158,7764800.0 1994-10-27,4.609375,4.640625,4.460937976837158,4.484375,21256000.0 1994-10-28,4.6875,4.726562976837158,4.59375,4.59375,18235200.0 1994-10-31,4.679687976837158,4.726562976837158,4.640625,4.6875,8259200.0 1994-11-01,4.742187976837158,4.75,4.65625,4.65625,10571200.0 1994-11-02,4.75,4.84375,4.726562976837158,4.726562976837158,22030400.0 1994-11-03,4.773437976837158,4.804687976837158,4.71875,4.804687976837158,14561600.0 1994-11-04,4.703125,4.8125,4.703125,4.773437976837158,13081600.0 1994-11-07,4.671875,4.726562976837158,4.65625,4.695312976837158,8756800.0 1994-11-08,4.78125,4.789062976837158,4.664062976837158,4.6875,9713600.0 1994-11-09,4.921875,4.921875,4.789062976837158,4.84375,15172800.0 1994-11-10,4.8125,4.867187976837158,4.773437976837158,4.84375,13956800.0 1994-11-11,4.8125,4.859375,4.796875,4.8125,9771200.0 1994-11-14,4.953125,4.96875,4.84375,4.84375,11062400.0 1994-11-15,4.90625,5.039062976837158,4.859375,4.96875,17835200.0 1994-11-16,4.84375,4.929687976837158,4.8125,4.914062976837158,8948800.0 1994-11-17,4.929687976837158,4.929687976837158,4.796875,4.835937976837158,9497600.0 1994-11-18,4.9375,4.953125,4.875,4.921875,9070400.0 1994-11-21,4.921875,5.0,4.890625,4.960937976837158,8760000.0 1994-11-22,4.6875,4.890625,4.679687976837158,4.882812976837158,9729600.0 1994-11-23,4.726562976837158,4.742187976837158,4.59375,4.625,13496000.0 1994-11-25,4.773437976837158,4.78125,4.726562976837158,4.726562976837158,2312000.0 1994-11-28,4.742187976837158,4.789062976837158,4.710937976837158,4.789062976837158,5636800.0 1994-11-29,4.820312976837158,4.84375,4.710937976837158,4.734375,6648000.0 1994-11-30,4.71875,4.875,4.710937976837158,4.875,9473600.0 1994-12-01,4.617187976837158,4.765625,4.617187976837158,4.695312976837158,6195200.0 1994-12-02,4.695312976837158,4.695312976837158,4.578125,4.632812976837158,9456000.0 1994-12-05,4.78125,4.789062976837158,4.703125,4.710937976837158,6504000.0 1994-12-06,4.757812976837158,4.859375,4.726562976837158,4.75,9707200.0 1994-12-07,4.679687976837158,4.757812976837158,4.65625,4.71875,8296000.0 1994-12-08,4.414062976837158,4.703125,4.375,4.679687976837158,20313600.0 1994-12-09,4.5,4.515625,4.34375,4.40625,14995200.0 1994-12-12,4.523437976837158,4.554687976837158,4.414062976837158,4.515625,9262400.0 1994-12-13,4.539062976837158,4.578125,4.523437976837158,4.546875,7483200.0 1994-12-14,4.554687976837158,4.578125,4.484375,4.53125,6387200.0 1994-12-15,4.585937976837158,4.632812976837158,4.5625,4.601562976837158,6705600.0 1994-12-16,4.539062976837158,4.617187976837158,4.515625,4.617187976837158,10740800.0 1994-12-19,4.453125,4.570312976837158,4.445312976837158,4.539062976837158,8081600.0 1994-12-20,4.492187976837158,4.515625,4.421875,4.492187976837158,7920000.0 1994-12-21,4.570312976837158,4.570312976837158,4.5,4.5,7604800.0 1994-12-22,4.546875,4.578125,4.523437976837158,4.570312976837158,7324800.0 1994-12-23,4.617187976837158,4.671875,4.554687976837158,4.578125,5278400.0 1994-12-27,4.757812976837158,4.757812976837158,4.632812976837158,4.664062976837158,6403200.0 1994-12-28,4.703125,4.773437976837158,4.679687976837158,4.757812976837158,5121600.0 1994-12-29,4.757812976837158,4.789062976837158,4.703125,4.742187976837158,5652800.0 1994-12-30,4.679687976837158,4.765625,4.679687976837158,4.765625,6211200.0 1995-01-03,4.59375,4.6875,4.578125,4.6875,4627200.0 1995-01-04,4.5625,4.625,4.507812976837158,4.601562976837158,7724800.0 1995-01-05,4.5625,4.640625,4.554687976837158,4.570312976837158,6872000.0 1995-01-06,4.453125,4.546875,4.4375,4.515625,18990400.0 1995-01-09,4.476562976837158,4.546875,4.460937976837158,4.484375,11771200.0 1995-01-10,4.703125,4.703125,4.5625,4.5625,19456000.0 1995-01-11,4.6875,4.78125,4.671875,4.78125,18566400.0 1995-01-12,4.757812976837158,4.78125,4.640625,4.6875,9496000.0 1995-01-13,4.695312976837158,4.78125,4.695312976837158,4.773437976837158,7206400.0 1995-01-16,4.632812976837158,4.742187976837158,4.625,4.695312976837158,7968000.0 1995-01-17,4.578125,4.65625,4.570312976837158,4.625,16084800.0 1995-01-18,4.65625,4.65625,4.5625,4.601562976837158,10265600.0 1995-01-19,4.648437976837158,4.6875,4.617187976837158,4.625,8720000.0 1995-01-20,4.601562976837158,4.695312976837158,4.585937976837158,4.664062976837158,22238400.0 1995-01-23,4.515625,4.539062976837158,4.5,4.507812976837158,24208000.0 1995-01-24,4.523437976837158,4.539062976837158,4.460937976837158,4.5,12924800.0 1995-01-25,4.414062976837158,4.507812976837158,4.398437976837158,4.40625,19734400.0 1995-01-26,4.34375,4.4375,4.335937976837158,4.4375,15958400.0 1995-01-27,4.476562976837158,4.53125,4.304687976837158,4.40625,24820800.0 1995-01-30,4.359375,4.507812976837158,4.34375,4.507812976837158,15240000.0 1995-01-31,4.3125,4.414062976837158,4.296875,4.359375,15688000.0 1995-02-01,4.351562976837158,4.398437976837158,4.3125,4.328125,17756800.0 1995-02-02,4.460937976837158,4.484375,4.328125,4.382812976837158,11867200.0 1995-02-03,4.53125,4.585937976837158,4.484375,4.5,14308800.0 1995-02-06,4.59375,4.617187976837158,4.53125,4.5625,9073600.0 1995-02-07,4.578125,4.59375,4.53125,4.585937976837158,9627200.0 1995-02-08,4.6875,4.703125,4.617187976837158,4.625,17096000.0 1995-02-09,4.898437976837158,4.921875,4.703125,4.703125,38316800.0 1995-02-10,4.867187976837158,4.929687976837158,4.851562976837158,4.890625,15987200.0 1995-02-13,4.8125,4.90625,4.804687976837158,4.8125,10048000.0 1995-02-14,4.976562976837158,4.976562976837158,4.84375,4.851562976837158,17499200.0 1995-02-15,4.90625,4.984375,4.890625,4.960937976837158,10969600.0 1995-02-16,5.015625,5.03125,4.875,4.90625,13563200.0 1995-02-17,4.890625,4.96875,4.875,4.96875,12689600.0 1995-02-21,4.9375,4.96875,4.890625,4.890625,7139200.0 1995-02-22,4.9375,4.992187976837158,4.921875,4.945312976837158,16302400.0 1995-02-23,4.929687976837158,5.046875,4.921875,4.953125,20054400.0 1995-02-24,4.820312976837158,4.9375,4.8125,4.921875,17024000.0 1995-02-27,4.8125,4.875,4.789062976837158,4.804687976837158,14483200.0 1995-02-28,4.921875,4.929687976837158,4.773437976837158,4.804687976837158,13390400.0 1995-03-01,5.0625,5.078125,4.960937976837158,4.96875,21329600.0 1995-03-02,5.210937976837158,5.226562976837158,5.054687976837158,5.078125,28481600.0 1995-03-03,5.40625,5.4375,5.179687976837158,5.210937976837158,32420800.0 1995-03-06,5.53125,5.585937976837158,5.3125,5.335937976837158,36376000.0 1995-03-07,5.414062976837158,5.554687976837158,5.328125,5.507812976837158,25734400.0 1995-03-08,5.320312976837158,5.460937976837158,5.289062976837158,5.429687976837158,14843200.0 1995-03-09,5.484375,5.484375,5.34375,5.390625,22692800.0 1995-03-10,5.429687976837158,5.554687976837158,5.429687976837158,5.46875,14918400.0 1995-03-13,5.585937976837158,5.609375,5.414062976837158,5.414062976837158,13172800.0 1995-03-14,5.695312976837158,5.734375,5.570312976837158,5.59375,25440000.0 1995-03-15,5.671875,5.6875,5.585937976837158,5.648437976837158,15028800.0 1995-03-16,5.609375,5.65625,5.515625,5.609375,12489600.0 1995-03-17,5.46875,5.625,5.453125,5.601562976837158,13568000.0 1995-03-20,5.554687976837158,5.585937976837158,5.453125,5.476562976837158,17091200.0 1995-03-21,5.476562976837158,5.617187976837158,5.453125,5.570312976837158,18587200.0 1995-03-22,5.523437976837158,5.546875,5.484375,5.492187976837158,10792000.0 1995-03-23,5.726562976837158,5.726562976837158,5.515625,5.523437976837158,16953600.0 1995-03-24,5.859375,5.890625,5.789062976837158,5.804687976837158,21723200.0 1995-03-27,6.023437976837158,6.039062976837158,5.898437976837158,5.898437976837158,17516800.0 1995-03-28,6.101562976837158,6.125,6.007812976837158,6.039062976837158,15841600.0 1995-03-29,5.890625,6.109375,5.789062976837158,6.109375,26033600.0 1995-03-30,5.640625,5.882812976837158,5.5,5.882812976837158,35283200.0 1995-03-31,5.53125,5.6875,5.523437976837158,5.5625,21873600.0 1995-04-03,5.703125,5.703125,5.476562976837158,5.539062976837158,12462400.0 1995-04-04,5.5625,5.796875,5.554687976837158,5.773437976837158,20305600.0 1995-04-05,5.6875,5.71875,5.421875,5.554687976837158,34886400.0 1995-04-06,5.648437976837158,5.742187976837158,5.59375,5.71875,15358400.0 1995-04-07,5.65625,5.695312976837158,5.59375,5.640625,12267200.0 1995-04-10,5.742187976837158,5.789062976837158,5.65625,5.65625,8988800.0 1995-04-11,5.734375,5.84375,5.664062976837158,5.757812976837158,12451200.0 1995-04-12,5.78125,5.828125,5.648437976837158,5.71875,11382400.0 1995-04-13,5.921875,5.921875,5.804687976837158,5.8125,8001600.0 1995-04-17,5.75,5.9375,5.703125,5.921875,16873600.0 1995-04-18,5.851562976837158,5.851562976837158,5.6875,5.84375,28742400.0 1995-04-19,5.75,5.835937976837158,5.625,5.835937976837158,21579200.0 1995-04-20,5.734375,5.828125,5.703125,5.765625,16931200.0 1995-04-21,5.859375,5.867187976837158,5.695312976837158,5.734375,15307200.0 1995-04-24,6.3125,6.359375,5.859375,5.859375,37728000.0 1995-04-25,6.3125,6.351562976837158,6.265625,6.296875,32070400.0 1995-04-26,6.578125,6.625,6.351562976837158,6.375,32716800.0 1995-04-27,6.625,6.671875,6.515625,6.5625,28416000.0 1995-04-28,6.625,6.671875,6.546875,6.625,14697600.0 1995-05-01,6.546875,6.734375,6.523437976837158,6.609375,14424000.0 1995-05-02,6.5625,6.59375,6.507812976837158,6.554687976837158,16769600.0 1995-05-03,6.882812976837158,6.921875,6.5625,6.5625,20105600.0 1995-05-04,6.929687976837158,7.179687976837158,6.921875,6.953125,31657600.0 1995-05-05,6.890625,7.0625,6.828125,6.9375,18728000.0 1995-05-08,7.015625,7.117187976837158,6.867187976837158,6.890625,15516800.0 1995-05-09,7.054687976837158,7.109375,6.820312976837158,7.039062976837158,25075200.0 1995-05-10,6.984375,7.09375,6.960937976837158,7.09375,19553600.0 1995-05-11,7.179687976837158,7.179687976837158,6.914062976837158,6.96875,20100800.0 1995-05-12,7.390625,7.5,7.148437976837158,7.164062976837158,23782400.0 1995-05-15,7.40625,7.46875,7.335937976837158,7.4375,12315200.0 1995-05-16,7.28125,7.40625,7.257812976837158,7.359375,18120000.0 1995-05-17,7.429687976837158,7.460937976837158,7.375,7.398437976837158,18219200.0 1995-05-18,7.46875,7.742187976837158,7.398437976837158,7.414062976837158,29144000.0 1995-05-19,7.34375,7.5625,7.34375,7.453125,26409600.0 1995-05-22,7.476562976837158,7.53125,7.398437976837158,7.398437976837158,18624000.0 1995-05-23,7.773437976837158,7.8125,7.59375,7.59375,24838400.0 1995-05-24,7.710937976837158,7.882812976837158,7.625,7.875,32646400.0 1995-05-25,7.796875,7.804687976837158,7.65625,7.71875,19734400.0 1995-05-26,7.5625,7.78125,7.539062976837158,7.78125,19067200.0 1995-05-30,7.21875,7.585937976837158,7.21875,7.570312976837158,23830400.0 1995-05-31,7.226562976837158,7.28125,6.992187976837158,7.21875,25614400.0 1995-06-01,7.5625,7.5625,7.265625,7.265625,19592000.0 1995-06-02,7.734375,7.8125,7.5,7.53125,16809600.0 1995-06-05,7.625,7.8125,7.585937976837158,7.796875,11854400.0 1995-06-06,7.3125,7.679687976837158,7.3125,7.609375,18171200.0 1995-06-07,7.429687976837158,7.4375,7.203125,7.296875,24676800.0 1995-06-08,7.5,7.554687976837158,7.453125,7.460937976837158,11704000.0 1995-06-09,7.414062976837158,7.515625,7.359375,7.492187976837158,14715200.0 1995-06-12,7.375,7.515625,7.351562976837158,7.453125,11966400.0 1995-06-13,7.46875,7.484375,7.289062976837158,7.484375,20140800.0 1995-06-14,7.71875,7.75,7.46875,7.46875,16718400.0 1995-06-15,8.078125,8.125,7.742187976837158,7.75,28188800.0 1995-06-16,8.28125,8.289063453674316,8.03125,8.085938453674316,24987200.0 1995-06-19,8.679688453674316,8.914063453674316,8.3125,8.3125,36393600.0 1995-06-20,8.90625,8.953125,8.71875,8.71875,21571200.0 1995-06-21,8.625,9.0,8.617188453674316,8.914063453674316,22808000.0 1995-06-22,8.796875,8.9375,8.6875,8.6875,24728000.0 1995-06-23,8.804688453674316,8.898438453674316,8.726563453674316,8.765625,15809600.0 1995-06-26,8.65625,8.875,8.53125,8.75,19035200.0 1995-06-27,8.546875,8.640625,8.5,8.609375,15574400.0 1995-06-28,8.296875,8.46875,8.25,8.359375,29206400.0 1995-06-29,8.554688453674316,8.632813453674316,8.265625,8.3125,23499200.0 1995-06-30,8.367188453674316,8.671875,8.328125,8.640625,11556800.0 1995-07-03,8.390625,8.5,8.3125,8.3125,4652800.0 1995-07-05,8.421875,8.59375,8.3125,8.5,11907200.0 1995-07-06,8.5625,8.570313453674316,8.3125,8.421875,20782400.0 1995-07-07,8.867188453674316,8.882813453674316,8.578125,8.578125,17779200.0 1995-07-10,9.046875,9.140625,8.8125,8.953125,16545600.0 1995-07-11,9.03125,9.09375,8.9375,9.023438453674316,17152000.0 1995-07-12,9.585938453674316,9.585938453674316,9.140625,9.171875,25155200.0 1995-07-13,9.601563453674316,9.742188453674316,9.5,9.578125,19787200.0 1995-07-14,9.632813453674316,9.765625,9.390625,9.390625,19032000.0 1995-07-17,9.796875,9.875,9.609375,9.71875,17214400.0 1995-07-18,9.757813453674316,9.9375,9.59375,9.8125,30190400.0 1995-07-19,9.265625,9.523438453674316,8.820313453674316,9.265625,43792000.0 1995-07-20,9.0625,9.34375,9.046875,9.328125,30969600.0 1995-07-21,8.984375,9.125,8.859375,9.09375,26702400.0 1995-07-24,9.5625,9.578125,9.015625,9.015625,20326400.0 1995-07-25,9.695313453674316,9.78125,9.578125,9.71875,21944000.0 1995-07-26,9.757813453674316,9.867188453674316,9.695313453674316,9.796875,15158400.0 1995-07-27,9.921875,9.96875,9.8125,9.84375,14203200.0 1995-07-28,9.921875,9.984375,9.804688453674316,9.945313453674316,11924800.0 1995-07-31,9.765625,9.90625,9.640625,9.90625,11376000.0 1995-08-01,9.453125,9.734375,9.390625,9.734375,11920000.0 1995-08-02,8.984375,9.585938453674316,8.984375,9.515625,17792000.0 1995-08-03,9.046875,9.15625,8.757813453674316,8.765625,22558400.0 1995-08-04,9.039063453674316,9.15625,9.015625,9.0625,8104000.0 1995-08-07,9.15625,9.21875,9.085938453674316,9.125,10462400.0 1995-08-08,9.210938453674316,9.21875,9.0625,9.15625,9020800.0 1995-08-09,9.390625,9.40625,9.210938453674316,9.21875,12499200.0 1995-08-10,9.21875,9.453125,9.109375,9.40625,17332800.0 1995-08-11,9.34375,9.359375,9.21875,9.28125,15998400.0 1995-08-14,9.617188453674316,9.617188453674316,9.351563453674316,9.367188453674316,12334400.0 1995-08-15,9.9375,9.9375,9.59375,9.640625,13982400.0 1995-08-16,10.125,10.203125,10.078125,10.171875,28294400.0 1995-08-17,9.9375,10.265625,9.914063453674316,10.09375,19528000.0 1995-08-18,9.914063453674316,10.039063453674316,9.875,10.039063453674316,14625600.0 1995-08-21,9.21875,9.9375,9.078125,9.921875,27436800.0 1995-08-22,9.5625,9.59375,9.265625,9.375,27445600.0 1995-08-23,9.6875,9.828125,9.46875,9.609375,18537600.0 1995-08-24,9.5,9.71875,9.4375,9.703125,13533600.0 1995-08-25,9.3125,9.5,9.296875,9.484375,10176000.0 1995-08-28,8.859375,9.328125,8.796875,9.3125,12697600.0 1995-08-29,9.0,9.21875,8.3125,8.78125,25310400.0 1995-08-30,9.25,9.34375,9.0,9.140625,12289600.0 1995-08-31,9.328125,9.46875,9.140625,9.234375,10812800.0 1995-09-01,9.0625,9.453125,9.046875,9.3125,9520000.0 1995-09-05,9.59375,9.625,9.09375,9.125,12833600.0 1995-09-06,9.828125,10.046875,9.6875,9.71875,27052000.0 1995-09-07,9.671875,10.109375,9.578125,9.984375,27424800.0 1995-09-08,9.84375,9.9375,9.421875,9.71875,16391200.0 1995-09-11,10.0,10.234375,9.921875,9.9375,14887200.0 1995-09-12,9.640625,10.09375,9.609375,10.0,14464000.0 1995-09-13,9.828125,9.921875,9.53125,9.625,21524800.0 1995-09-14,9.671875,10.0625,9.59375,9.875,21005600.0 1995-09-15,9.453125,9.625,9.34375,9.578125,23196800.0 1995-09-18,9.71875,9.71875,9.1875,9.453125,22644800.0 1995-09-19,10.28125,10.328125,9.703125,9.703125,30481600.0 1995-09-20,10.15625,10.4375,10.140625,10.375,16082400.0 1995-09-21,10.03125,10.34375,9.953125,10.15625,13773600.0 1995-09-22,9.96875,10.28125,9.859375,10.03125,11270400.0 1995-09-25,9.828125,10.0625,9.6875,9.984375,7695200.0 1995-09-26,9.890625,10.0625,9.671875,9.84375,14812000.0 1995-09-27,9.84375,9.84375,9.296875,9.71875,27584800.0 1995-09-28,10.25,10.359375,9.875,9.9375,25726400.0 1995-09-29,9.984375,10.46875,9.953125,10.390625,22573600.0 1995-10-02,9.84375,10.15625,9.703125,9.96875,14044800.0 1995-10-03,9.796875,9.953125,9.671875,9.9375,14782400.0 1995-10-04,9.1875,9.484375,9.09375,9.453125,24301600.0 1995-10-05,9.359375,9.421875,9.0,9.109375,26411200.0 1995-10-06,9.359375,9.59375,9.328125,9.5,13718400.0 1995-10-09,8.796875,9.0625,8.75,9.0,22381600.0 1995-10-10,8.96875,9.09375,8.28125,8.5,32705600.0 1995-10-11,9.15625,9.203125,8.6875,9.125,18774400.0 1995-10-12,9.265625,9.484375,8.984375,9.1875,21485600.0 1995-10-13,9.046875,9.453125,8.953125,9.375,17292800.0 1995-10-16,8.8125,9.203125,8.71875,9.015625,18326400.0 1995-10-17,9.203125,9.203125,8.53125,8.765625,25301600.0 1995-10-18,9.359375,9.625,9.203125,9.359375,24263200.0 1995-10-19,9.15625,9.390625,8.96875,9.25,15468800.0 1995-10-20,8.71875,9.171875,8.703125,9.15625,19719200.0 1995-10-23,8.90625,9.0,8.53125,8.5625,25518400.0 1995-10-24,8.765625,8.984375,8.625,8.984375,14695200.0 1995-10-25,8.421875,8.765625,8.375,8.765625,22216800.0 1995-10-26,8.34375,8.53125,7.9375,8.40625,28179200.0 1995-10-27,8.421875,8.546875,8.28125,8.453125,21195200.0 1995-10-30,8.765625,8.8125,8.5625,8.578125,20070400.0 1995-10-31,8.5625,8.84375,8.5,8.8125,16474400.0 1995-11-01,8.28125,8.5625,8.171875,8.53125,25728800.0 1995-11-02,8.1875,8.359375,8.15625,8.15625,22955200.0 1995-11-03,8.1875,8.375,8.109375,8.3125,19578400.0 1995-11-06,7.8125,8.171875,7.75,8.15625,26852000.0 1995-11-07,7.609375,7.9375,7.4375,7.703125,50620800.0 1995-11-08,7.40625,7.78125,7.328125,7.6875,26428000.0 1995-11-09,7.921875,7.984375,7.75,7.75,25579200.0 1995-11-10,7.984375,8.109375,7.875,7.9375,16884800.0 1995-11-13,7.78125,8.125,7.78125,8.015625,17356800.0 1995-11-14,7.53125,7.65625,7.375,7.5,30104000.0 1995-11-15,7.78125,7.78125,7.453125,7.609375,23174400.0 1995-11-16,7.765625,7.984375,7.6875,7.75,24651200.0 1995-11-17,7.46875,7.765625,7.453125,7.75,21283200.0 1995-11-20,7.0625,7.609375,6.984375,7.484375,26762400.0 1995-11-21,6.875,7.25,6.859375,7.0625,44360000.0 1995-11-22,6.5625,7.078125,6.53125,6.953125,39555200.0 1995-11-24,6.890625,6.921875,6.59375,6.625,13050400.0 1995-11-27,6.90625,7.125,6.890625,7.09375,23880000.0 1995-11-28,7.296875,7.375,6.875,6.90625,22704000.0 1995-11-29,7.4375,7.625,7.421875,7.46875,28753600.0 1995-11-30,7.234375,7.484375,7.125,7.46875,27847200.0 1995-12-01,6.90625,7.15625,6.796875,7.09375,21523200.0 1995-12-04,6.921875,7.078125,6.78125,6.875,20167200.0 1995-12-05,6.671875,6.921875,6.59375,6.90625,30466400.0 1995-12-06,6.75,6.8125,6.546875,6.8125,28228000.0 1995-12-07,6.703125,6.90625,6.59375,6.78125,22960800.0 1995-12-08,7.046875,7.046875,6.6875,6.8125,19281600.0 1995-12-11,7.03125,7.171875,7.0,7.171875,13964000.0 1995-12-12,6.8125,7.0625,6.734375,7.0625,16612000.0 1995-12-13,6.875,6.984375,6.765625,6.796875,14766400.0 1995-12-14,6.59375,6.90625,6.5,6.875,29761600.0 1995-12-15,6.125,6.234375,6.0,6.15625,73318400.0 1995-12-18,5.8125,5.984375,5.75,5.9375,42498400.0 1995-12-19,6.21875,6.25,5.875,5.90625,38182400.0 1995-12-20,6.03125,6.3125,6.0,6.296875,21817600.0 1995-12-21,6.15625,6.25,6.078125,6.125,18685600.0 1995-12-22,6.4375,6.4375,6.203125,6.25,14186400.0 1995-12-26,6.6875,6.703125,6.375,6.4375,11644800.0 1995-12-27,6.5625,6.703125,6.484375,6.6875,10168000.0 1995-12-28,6.40625,6.484375,6.390625,6.4375,10697600.0 1995-12-29,6.4375,6.546875,6.3125,6.453125,12316000.0 1996-01-02,6.0625,6.484375,5.875,6.40625,30787200.0 1996-01-03,6.125,6.15625,5.984375,6.078125,21210400.0 1996-01-04,6.15625,6.1875,5.90625,6.15625,27651200.0 1996-01-05,6.140625,6.25,6.078125,6.078125,18580000.0 1996-01-08,6.078125,6.171875,5.984375,6.15625,4785600.0 1996-01-09,5.625,6.015625,5.5625,6.0,31740000.0 1996-01-10,5.671875,5.8125,5.5625,5.578125,29144800.0 1996-01-11,5.96875,6.0,5.671875,5.796875,22569600.0 1996-01-12,5.71875,5.96875,5.671875,5.96875,19664000.0 1996-01-15,5.34375,5.765625,5.34375,5.734375,27548800.0 1996-01-16,5.53125,5.6875,5.390625,5.46875,21945600.0 1996-01-17,5.71875,6.0,5.46875,5.5,35395200.0 1996-01-18,6.125,6.125,5.671875,5.796875,15696000.0 1996-01-19,5.90625,5.984375,5.78125,5.875,18345600.0 1996-01-22,6.078125,6.125,5.875,5.9375,14422400.0 1996-01-23,5.8125,6.078125,5.625,6.078125,41688000.0 1996-01-24,6.109375,6.109375,5.8125,5.84375,42582400.0 1996-01-25,5.90625,6.171875,5.875,6.140625,30603200.0 1996-01-26,6.0,6.0,5.828125,5.90625,18206400.0 1996-01-29,5.84375,6.078125,5.84375,6.078125,14306400.0 1996-01-30,5.84375,5.953125,5.8125,5.875,14776000.0 1996-01-31,5.796875,5.828125,5.625,5.765625,23269600.0 1996-02-01,5.875,5.96875,5.6875,5.75,24829600.0 1996-02-02,6.0,6.046875,5.859375,5.9375,16797600.0 1996-02-05,6.640625,6.671875,6.09375,6.125,48489600.0 1996-02-06,6.828125,6.90625,6.6875,6.75,46401600.0 1996-02-07,6.671875,6.96875,6.578125,6.84375,33419200.0 1996-02-08,6.546875,6.703125,6.46875,6.609375,22675200.0 1996-02-09,6.3125,6.5,6.203125,6.5,31721600.0 1996-02-12,6.5,6.5,6.328125,6.390625,21813600.0 1996-02-13,6.359375,6.40625,6.21875,6.21875,32025600.0 1996-02-14,6.296875,6.421875,6.265625,6.34375,16454400.0 1996-02-15,6.25,6.359375,6.21875,6.265625,15260000.0 1996-02-16,6.28125,6.40625,6.25,6.25,16783200.0 1996-02-20,6.265625,6.359375,6.15625,6.265625,22709600.0 1996-02-21,6.390625,6.40625,6.296875,6.328125,12604800.0 1996-02-22,6.734375,6.8125,6.46875,6.53125,42774400.0 1996-02-23,6.734375,6.8125,6.625,6.8125,18796800.0 1996-02-26,6.671875,6.75,6.625,6.625,9771200.0 1996-02-27,6.421875,6.625,6.40625,6.609375,12846400.0 1996-02-28,6.453125,6.59375,6.390625,6.421875,14717600.0 1996-02-29,6.234375,6.359375,6.140625,6.328125,21345600.0 1996-03-01,6.078125,6.21875,6.046875,6.15625,21656000.0 1996-03-04,6.078125,6.15625,6.046875,6.078125,11922400.0 1996-03-05,6.296875,6.5,6.09375,6.09375,27752800.0 1996-03-06,5.953125,6.21875,5.953125,6.203125,34418400.0 1996-03-07,6.25,6.25,5.90625,5.90625,22964000.0 1996-03-08,6.15625,6.3125,5.9375,6.015625,24246400.0 1996-03-11,6.25,6.3125,6.15625,6.25,16282400.0 1996-03-12,6.15625,6.234375,6.046875,6.21875,14901600.0 1996-03-13,6.21875,6.265625,6.09375,6.21875,10987200.0 1996-03-14,6.203125,6.328125,6.171875,6.265625,9812000.0 1996-03-15,6.5625,6.609375,6.28125,6.28125,34247200.0 1996-03-18,6.765625,6.859375,6.65625,6.765625,25717600.0 1996-03-19,6.734375,6.796875,6.578125,6.796875,12079200.0 1996-03-20,6.46875,6.640625,6.40625,6.609375,13761600.0 1996-03-21,6.40625,6.46875,6.3125,6.4375,11508800.0 1996-03-22,6.390625,6.421875,6.28125,6.390625,7890400.0 1996-03-25,6.28125,6.453125,6.265625,6.421875,7394400.0 1996-03-26,6.40625,6.46875,6.296875,6.3125,12825600.0 1996-03-27,6.46875,6.609375,6.4375,6.46875,12838400.0 1996-03-28,6.484375,6.53125,6.40625,6.4375,7569600.0 1996-03-29,6.359375,6.515625,6.34375,6.515625,9149600.0 1996-04-01,6.3125,6.40625,6.296875,6.328125,7928800.0 1996-04-02,6.265625,6.328125,6.25,6.3125,6705600.0 1996-04-03,6.46875,6.484375,6.234375,6.234375,11644000.0 1996-04-04,6.359375,6.5,6.34375,6.484375,6185600.0 1996-04-08,6.578125,6.625,6.203125,6.203125,24544800.0 1996-04-09,6.640625,6.6875,6.453125,6.59375,22548000.0 1996-04-10,6.671875,6.78125,6.578125,6.59375,22900800.0 1996-04-11,6.546875,6.703125,6.484375,6.6875,11784000.0 1996-04-12,6.421875,6.640625,6.28125,6.40625,21654400.0 1996-04-15,6.53125,6.578125,6.375,6.421875,9576000.0 1996-04-16,6.71875,6.75,6.59375,6.65625,16126400.0 1996-04-17,6.75,6.84375,6.640625,6.734375,14066400.0 1996-04-18,6.96875,7.03125,6.8125,6.84375,21729600.0 1996-04-19,6.890625,7.0,6.875,6.984375,13117600.0 1996-04-22,6.921875,6.96875,6.828125,6.9375,11041600.0 1996-04-23,7.171875,7.171875,6.921875,6.953125,17649600.0 1996-04-24,7.359375,7.375,7.125,7.25,33544000.0 1996-04-25,7.359375,7.40625,7.25,7.359375,27827200.0 1996-04-26,7.203125,7.453125,7.140625,7.359375,18328800.0 1996-04-29,7.03125,7.171875,7.0,7.171875,8083200.0 1996-04-30,7.0625,7.109375,7.0,7.015625,6745600.0 1996-05-01,7.078125,7.1875,7.03125,7.03125,10561600.0 1996-05-02,7.109375,7.3125,7.0625,7.203125,15920000.0 1996-05-03,7.109375,7.234375,7.0625,7.203125,10300800.0 1996-05-06,6.9375,7.125,6.890625,7.109375,12421600.0 1996-05-07,6.859375,6.9375,6.828125,6.921875,9005600.0 1996-05-08,6.859375,6.859375,6.671875,6.765625,14228000.0 1996-05-09,6.71875,6.8125,6.6875,6.8125,7532000.0 1996-05-10,6.609375,6.78125,6.5625,6.78125,18367200.0 1996-05-13,6.8125,6.875,6.59375,6.609375,13244800.0 1996-05-14,6.8125,6.9375,6.796875,6.859375,12405600.0 1996-05-15,6.796875,6.875,6.71875,6.875,13419200.0 1996-05-16,6.71875,6.828125,6.6875,6.6875,10846400.0 1996-05-17,6.765625,6.828125,6.734375,6.765625,8978400.0 1996-05-20,6.703125,6.828125,6.671875,6.8125,8796800.0 1996-05-21,6.65625,6.71875,6.59375,6.71875,12012800.0 1996-05-22,6.578125,6.671875,6.5,6.59375,13600800.0 1996-05-23,6.46875,6.59375,6.46875,6.53125,17913600.0 1996-05-24,6.40625,6.453125,6.328125,6.453125,11120000.0 1996-05-28,6.828125,6.828125,6.5625,6.5625,23928800.0 1996-05-29,6.703125,6.96875,6.640625,6.796875,32076800.0 1996-05-30,7.015625,7.0625,6.734375,6.78125,20828000.0 1996-05-31,7.03125,7.109375,6.953125,7.09375,18350400.0 1996-06-03,6.921875,7.0625,6.90625,7.015625,7408000.0 1996-06-04,6.8125,6.984375,6.796875,6.984375,11207200.0 1996-06-05,6.828125,6.859375,6.796875,6.828125,8502400.0 1996-06-06,6.625,6.875,6.625,6.875,8813600.0 1996-06-07,6.78125,6.796875,6.546875,6.578125,13930400.0 1996-06-10,6.71875,6.796875,6.640625,6.796875,5919200.0 1996-06-11,6.609375,6.796875,6.609375,6.78125,12354400.0 1996-06-12,6.6875,6.75,6.65625,6.75,10960800.0 1996-06-13,6.640625,6.6875,6.578125,6.640625,12136000.0 1996-06-14,6.640625,6.703125,6.5625,6.671875,10883200.0 1996-06-17,6.6875,6.6875,6.59375,6.640625,6163200.0 1996-06-18,6.53125,6.6875,6.53125,6.6875,6964800.0 1996-06-19,6.484375,6.578125,6.46875,6.546875,8848000.0 1996-06-20,6.53125,6.5625,6.359375,6.546875,9224000.0 1996-06-21,6.453125,6.5625,6.453125,6.5625,9561600.0 1996-06-24,6.4375,6.59375,6.4375,6.46875,7680800.0 1996-06-25,6.375,6.4375,6.34375,6.375,9664800.0 1996-06-26,6.140625,6.375,6.078125,6.375,22169600.0 1996-06-27,6.25,6.265625,6.125,6.140625,18541600.0 1996-06-28,6.234375,6.34375,6.203125,6.25,17494400.0 1996-07-01,6.5,6.53125,6.375,6.375,16730400.0 1996-07-02,6.4375,6.46875,6.359375,6.46875,9624800.0 1996-07-03,6.328125,6.4375,6.328125,6.4375,3861600.0 1996-07-05,6.234375,6.359375,6.1875,6.296875,6167200.0 1996-07-08,6.21875,6.328125,6.171875,6.296875,8248800.0 1996-07-09,6.15625,6.234375,6.140625,6.234375,5924800.0 1996-07-10,6.0625,6.109375,5.9375,6.09375,20641600.0 1996-07-11,5.796875,5.96875,5.625,5.96875,24549600.0 1996-07-12,5.671875,5.859375,5.640625,5.8125,20819200.0 1996-07-15,5.28125,5.609375,5.234375,5.609375,24171200.0 1996-07-16,5.59375,5.65625,5.0625,5.078125,46581600.0 1996-07-17,5.40625,5.703125,5.40625,5.703125,21367200.0 1996-07-18,5.484375,5.625,5.3125,5.40625,18612800.0 1996-07-19,5.40625,5.484375,5.359375,5.484375,10229600.0 1996-07-22,5.421875,5.421875,5.25,5.328125,7564000.0 1996-07-23,5.21875,5.4375,5.21875,5.421875,9475200.0 1996-07-24,5.265625,5.34375,5.078125,5.09375,15820800.0 1996-07-25,5.328125,5.328125,5.203125,5.328125,11860000.0 1996-07-26,5.5625,5.59375,5.40625,5.421875,15334400.0 1996-07-29,5.296875,5.59375,5.28125,5.53125,13744800.0 1996-07-30,5.453125,5.453125,5.28125,5.34375,9575200.0 1996-07-31,5.40625,5.46875,5.328125,5.4375,10772800.0 1996-08-01,5.390625,5.421875,5.296875,5.421875,10960000.0 1996-08-02,5.84375,5.84375,5.46875,5.484375,18382400.0 1996-08-05,5.53125,5.828125,5.515625,5.765625,9949600.0 1996-08-06,5.6875,5.734375,5.4375,5.46875,18935200.0 1996-08-07,6.0625,6.078125,5.828125,5.875,33829600.0 1996-08-08,5.96875,6.046875,5.90625,6.0,16536000.0 1996-08-09,5.84375,5.921875,5.796875,5.875,12041600.0 1996-08-12,5.875,5.953125,5.8125,5.828125,8408000.0 1996-08-13,5.78125,5.90625,5.71875,5.875,7534400.0 1996-08-14,5.8125,5.859375,5.78125,5.8125,5824800.0 1996-08-15,5.84375,5.859375,5.796875,5.828125,4028800.0 1996-08-16,5.859375,5.875,5.8125,5.84375,8458400.0 1996-08-19,5.8125,5.859375,5.796875,5.859375,4260000.0 1996-08-20,5.75,5.828125,5.75,5.8125,3741600.0 1996-08-21,5.96875,5.96875,5.703125,5.75,10395200.0 1996-08-22,5.921875,5.984375,5.875,5.953125,8575200.0 1996-08-23,5.875,5.953125,5.84375,5.875,5539200.0 1996-08-26,5.828125,5.875,5.78125,5.875,3226400.0 1996-08-27,5.859375,5.859375,5.796875,5.828125,2552000.0 1996-08-28,5.890625,5.953125,5.859375,5.90625,4452000.0 1996-08-29,5.90625,6.03125,5.890625,5.9375,7985600.0 1996-08-30,5.84375,5.953125,5.828125,5.90625,3996800.0 1996-09-03,5.75,5.796875,5.703125,5.75,6676800.0 1996-09-04,5.65625,5.71875,5.625,5.71875,7378400.0 1996-09-05,5.484375,5.625,5.484375,5.625,10030400.0 1996-09-06,5.546875,5.609375,5.453125,5.546875,5803200.0 1996-09-09,5.609375,5.65625,5.5625,5.59375,4264000.0 1996-09-10,5.671875,5.703125,5.578125,5.625,7979200.0 1996-09-11,5.71875,5.796875,5.625,5.640625,16337600.0 1996-09-12,5.796875,5.859375,5.578125,5.6875,16188800.0 1996-09-13,6.078125,6.078125,5.859375,5.90625,14615200.0 1996-09-16,6.265625,6.265625,6.015625,6.0625,14837600.0 1996-09-17,6.3125,6.40625,6.171875,6.234375,19012000.0 1996-09-18,6.25,6.3125,6.203125,6.28125,7250400.0 1996-09-19,6.53125,6.6875,6.28125,6.28125,22746400.0 1996-09-20,6.640625,6.734375,6.59375,6.625,27297600.0 1996-09-23,6.46875,6.53125,6.4375,6.4375,8688000.0 1996-09-24,7.171875,7.1875,6.75,6.75,49376800.0 1996-09-25,7.234375,7.34375,7.015625,7.0625,41996800.0 1996-09-26,6.921875,7.40625,6.875,7.140625,43289600.0 1996-09-27,6.84375,7.0625,6.765625,6.9375,15800000.0 1996-09-30,6.890625,7.03125,6.78125,6.78125,13150400.0 1996-10-01,6.75,6.84375,6.671875,6.84375,12078400.0 1996-10-02,6.8125,6.890625,6.703125,6.765625,10696800.0 1996-10-03,6.625,6.765625,6.609375,6.75,6782400.0 1996-10-04,6.53125,6.71875,6.5,6.625,17927200.0 1996-10-07,6.78125,6.8125,6.515625,6.5625,16716800.0 1996-10-08,6.890625,7.03125,6.859375,6.875,24972000.0 1996-10-09,7.15625,7.171875,6.96875,7.078125,25547200.0 1996-10-10,6.890625,7.15625,6.890625,7.078125,10721600.0 1996-10-11,6.9375,7.015625,6.90625,6.9375,7994400.0 1996-10-14,6.953125,7.125,6.921875,6.9375,8426400.0 1996-10-15,6.890625,7.171875,6.78125,7.171875,19684000.0 1996-10-16,6.734375,6.859375,6.703125,6.796875,12088800.0 1996-10-17,6.75,6.859375,6.65625,6.8125,8041600.0 1996-10-18,6.6875,6.734375,6.65625,6.734375,6434400.0 1996-10-21,6.484375,6.640625,6.453125,6.5625,8612000.0 1996-10-22,6.4375,6.546875,6.28125,6.390625,9048800.0 1996-10-23,6.46875,6.546875,6.359375,6.359375,11420800.0 1996-10-24,6.359375,6.484375,6.34375,6.484375,10588000.0 1996-10-25,6.234375,6.34375,6.1875,6.328125,6728000.0 1996-10-28,6.171875,6.28125,6.140625,6.25,5728000.0 1996-10-29,6.0625,6.21875,5.984375,6.140625,13983200.0 1996-10-30,6.09375,6.234375,6.015625,6.015625,10361600.0 1996-10-31,6.015625,6.109375,5.9375,6.078125,15400000.0 1996-11-01,6.0,6.109375,5.953125,6.015625,10203200.0 1996-11-04,6.140625,6.171875,6.0,6.03125,11540000.0 1996-11-05,6.09375,6.203125,6.03125,6.140625,14012000.0 1996-11-06,6.625,6.625,6.34375,6.375,28409600.0 1996-11-07,6.8125,6.8125,6.578125,6.578125,14593600.0 1996-11-08,6.734375,6.765625,6.65625,6.765625,7523200.0 1996-11-11,7.0,7.015625,6.703125,6.71875,10789600.0 1996-11-12,6.890625,7.125,6.796875,7.015625,19304000.0 1996-11-13,6.859375,6.90625,6.78125,6.859375,11664000.0 1996-11-14,6.921875,7.015625,6.796875,6.796875,9528000.0 1996-11-15,6.9375,7.0,6.84375,6.921875,14522400.0 1996-11-18,6.796875,6.9375,6.78125,6.9375,6228000.0 1996-11-19,6.796875,6.84375,6.75,6.765625,4700800.0 1996-11-20,6.875,7.078125,6.71875,6.765625,15184000.0 1996-11-21,6.75,6.90625,6.6875,6.90625,9013600.0 1996-11-22,7.109375,7.109375,6.84375,6.859375,17735200.0 1996-11-25,7.0625,7.171875,6.90625,7.078125,14085600.0 1996-11-26,7.609375,7.6875,7.453125,7.5,55806400.0 1996-11-27,7.96875,8.0,7.578125,7.578125,34337600.0 1996-11-29,7.96875,8.015625,7.90625,7.984375,9268000.0 1996-12-02,8.203125,8.328125,7.9375,7.9375,21862400.0 1996-12-03,8.296875,8.46875,8.265625,8.34375,23384800.0 1996-12-04,8.203125,8.34375,8.125,8.21875,19276800.0 1996-12-05,8.109375,8.21875,8.015625,8.203125,14185600.0 1996-12-06,8.0,8.125,7.625,7.8125,18172000.0 1996-12-09,8.328125,8.359375,8.0625,8.09375,9572000.0 1996-12-10,8.328125,8.546875,8.328125,8.53125,21176800.0 1996-12-11,8.375,8.4375,8.171875,8.25,21352000.0 1996-12-12,8.265625,8.5,8.25,8.484375,10912800.0 1996-12-13,8.1875,8.265625,8.03125,8.171875,10011200.0 1996-12-16,7.796875,8.15625,7.765625,8.125,9850400.0 1996-12-17,7.890625,7.9375,7.65625,7.65625,12064000.0 1996-12-18,8.0625,8.203125,7.890625,7.890625,9193600.0 1996-12-19,8.03125,8.140625,7.953125,8.03125,9999200.0 1996-12-20,7.984375,8.140625,7.828125,8.140625,10660800.0 1996-12-23,8.015625,8.078125,7.984375,8.0,3675200.0 1996-12-24,7.9375,8.015625,7.90625,8.0,2352800.0 1996-12-26,8.03125,8.078125,7.9375,7.9375,9864800.0 1996-12-27,8.015625,8.015625,7.953125,8.0,2639200.0 1996-12-30,8.0625,8.078125,7.96875,8.015625,3668800.0 1996-12-31,7.96875,8.171875,7.96875,8.03125,6016800.0 1997-01-02,7.953125,8.015625,7.765625,8.0,9796000.0 1997-01-03,8.375,8.375,8.03125,8.078125,14944800.0 1997-01-06,8.453125,8.65625,8.359375,8.484375,18038400.0 1997-01-07,8.5625,8.59375,8.21875,8.25,17001600.0 1997-01-08,8.5,8.609375,8.453125,8.5625,12345600.0 1997-01-09,8.296875,8.4375,8.25,8.375,7490400.0 1997-01-10,8.453125,8.546875,8.140625,8.171875,16643200.0 1997-01-13,8.421875,8.5,8.328125,8.5,7829600.0 1997-01-14,8.5,8.53125,8.4375,8.4375,11016000.0 1997-01-15,8.46875,8.546875,8.375,8.4375,12931200.0 1997-01-16,8.296875,8.53125,8.25,8.484375,10356800.0 1997-01-17,8.28125,8.390625,8.21875,8.25,11244800.0 1997-01-20,8.0,8.1875,7.9375,8.171875,17372800.0 1997-01-21,7.8125,8.125,7.8125,7.96875,20488000.0 1997-01-22,7.96875,8.015625,7.765625,7.78125,14303200.0 1997-01-23,8.84375,9.1875,8.171875,8.234375,64675200.0 1997-01-24,8.609375,8.96875,8.609375,8.8125,28236800.0 1997-01-27,8.65625,8.796875,8.625,8.734375,12996800.0 1997-01-28,8.625,8.890625,8.609375,8.78125,12017600.0 1997-01-29,8.71875,8.734375,8.53125,8.625,8352000.0 1997-01-30,9.3125,9.453125,8.859375,8.875,24741600.0 1997-01-31,9.796875,10.0625,9.421875,9.4375,34873600.0 1997-02-03,9.46875,9.984375,9.390625,9.921875,23073600.0 1997-02-04,9.5625,9.609375,9.4375,9.4375,11859200.0 1997-02-05,9.28125,9.5,9.125,9.5,20020800.0 1997-02-06,9.5625,9.59375,9.171875,9.296875,14301600.0 1997-02-07,9.9375,9.984375,9.75,9.796875,22627200.0 1997-02-10,9.671875,9.953125,9.640625,9.953125,13936800.0 1997-02-11,9.625,9.75,9.40625,9.703125,13029600.0 1997-02-12,10.0625,10.125,9.796875,9.796875,18582400.0 1997-02-13,10.09375,10.15625,9.9375,10.0,11250400.0 1997-02-14,10.15625,10.21875,10.015625,10.0625,14729600.0 1997-02-18,10.078125,10.15625,9.9375,10.125,14580800.0 1997-02-19,10.4375,10.53125,10.046875,10.046875,19427200.0 1997-02-20,10.203125,10.640625,10.0625,10.34375,16102400.0 1997-02-21,9.921875,10.125,9.890625,10.09375,10355200.0 1997-02-24,10.265625,10.28125,9.765625,9.78125,12292000.0 1997-02-25,10.171875,10.46875,10.0,10.21875,15863200.0 1997-02-26,10.078125,10.296875,9.84375,10.1875,17082400.0 1997-02-27,9.703125,10.171875,9.703125,10.03125,10613600.0 1997-02-28,9.640625,9.75,9.390625,9.59375,22028000.0 1997-03-03,10.0,10.015625,9.5625,9.65625,15660000.0 1997-03-04,10.203125,10.3125,10.0625,10.1875,16853600.0 1997-03-05,10.40625,10.46875,10.09375,10.265625,20064800.0 1997-03-06,10.0625,10.421875,10.0625,10.421875,16163200.0 1997-03-07,10.484375,10.765625,10.34375,10.359375,29775200.0 1997-03-10,10.65625,10.84375,10.453125,10.5,13644800.0 1997-03-11,10.65625,10.90625,10.609375,10.65625,11721600.0 1997-03-12,10.609375,10.765625,10.515625,10.65625,13744000.0 1997-03-13,10.46875,10.6875,10.359375,10.546875,13207200.0 1997-03-14,10.734375,10.765625,10.53125,10.59375,11260800.0 1997-03-17,10.328125,10.765625,10.09375,10.71875,14935200.0 1997-03-18,10.0,10.28125,9.90625,10.28125,13898400.0 1997-03-19,9.5,9.953125,9.453125,9.9375,34550400.0 1997-03-20,9.5625,9.796875,9.46875,9.46875,18956000.0 1997-03-21,9.671875,9.765625,9.578125,9.578125,12505600.0 1997-03-24,9.40625,9.578125,8.953125,9.578125,23067200.0 1997-03-25,9.65625,9.8125,9.3125,9.484375,15469600.0 1997-03-26,10.140625,10.140625,9.609375,9.609375,20239200.0 1997-03-27,9.6875,10.203125,9.53125,10.1875,18849600.0 1997-03-31,9.359375,9.828125,9.296875,9.75,18219200.0 1997-04-01,9.40625,9.5,9.21875,9.359375,10839200.0 1997-04-02,9.34375,9.578125,9.328125,9.5,12554400.0 1997-04-03,9.703125,9.75,9.203125,9.203125,15599200.0 1997-04-04,10.375,10.40625,9.59375,9.703125,25348800.0 1997-04-07,10.671875,10.71875,10.484375,10.59375,17077600.0 1997-04-08,11.109375,11.140625,10.671875,10.6875,23667200.0 1997-04-09,10.78125,11.171875,10.75,11.171875,23284000.0 1997-04-10,10.328125,10.765625,10.328125,10.75,15464800.0 1997-04-11,10.203125,10.4375,10.046875,10.28125,20120000.0 1997-04-14,10.375,10.375,10.03125,10.1875,17636800.0 1997-04-15,10.5625,10.859375,10.234375,10.6875,31875200.0 1997-04-16,10.625,10.671875,10.484375,10.484375,9956800.0 1997-04-17,10.59375,10.84375,10.546875,10.625,9705600.0 1997-04-18,10.234375,10.625,10.15625,10.59375,14683200.0 1997-04-21,10.359375,10.421875,10.1875,10.234375,11961600.0 1997-04-22,10.421875,10.4375,9.890625,10.359375,23783200.0 1997-04-23,10.4375,10.703125,10.390625,10.40625,15536800.0 1997-04-24,10.5,10.671875,10.390625,10.625,9478400.0 1997-04-25,10.15625,10.453125,10.09375,10.390625,4812000.0 1997-04-28,10.484375,10.546875,10.171875,10.171875,5635200.0 1997-04-29,11.09375,11.15625,10.59375,10.59375,20018400.0 1997-04-30,11.15625,11.296875,10.9375,11.03125,20004800.0 1997-05-01,11.203125,11.421875,11.140625,11.171875,15017600.0 1997-05-02,11.4375,11.484375,11.0625,11.1875,12943200.0 1997-05-05,11.71875,11.75,11.390625,11.46875,15752800.0 1997-05-06,11.5,11.71875,11.390625,11.640625,12864000.0 1997-05-07,11.734375,11.890625,11.375,11.375,13795200.0 1997-05-08,11.8125,12.046875,11.78125,11.859375,21554400.0 1997-05-09,11.859375,12.046875,11.84375,11.921875,18970400.0 1997-05-12,11.53125,11.875,11.53125,11.875,12057600.0 1997-05-13,11.5625,11.640625,11.3125,11.5,18288800.0 1997-05-14,11.484375,11.6875,11.359375,11.5,14722400.0 1997-05-15,11.4375,11.5625,11.328125,11.453125,12163200.0 1997-05-16,11.3125,11.4375,11.265625,11.359375,8100800.0 1997-05-19,11.234375,11.4375,11.171875,11.34375,5776000.0 1997-05-20,11.328125,11.390625,11.21875,11.21875,10225600.0 1997-05-21,11.484375,11.65625,11.359375,11.375,19157600.0 1997-05-22,11.40625,11.46875,11.328125,11.4375,7904000.0 1997-05-23,11.640625,11.640625,11.359375,11.421875,7755200.0 1997-05-27,11.9375,11.984375,11.671875,11.734375,15307200.0 1997-05-28,11.65625,12.015625,11.609375,11.90625,16711200.0 1997-05-29,11.484375,11.75,11.453125,11.6875,8182400.0 1997-05-30,11.21875,11.34375,10.671875,10.671875,24855200.0 1997-06-02,11.0625,11.234375,10.96875,11.234375,13588000.0 1997-06-03,10.484375,10.984375,10.359375,10.9375,24400000.0 1997-06-04,10.46875,10.6875,10.375,10.5625,14351200.0 1997-06-05,10.53125,10.859375,10.46875,10.5625,15321600.0 1997-06-06,10.9375,10.984375,10.46875,10.5625,13774400.0 1997-06-09,11.1875,11.234375,10.9375,10.9375,11048800.0 1997-06-10,10.78125,11.171875,10.625,11.171875,17618400.0 1997-06-11,10.4375,10.765625,10.3125,10.671875,20113600.0 1997-06-12,10.1875,10.390625,10.109375,10.34375,18950400.0 1997-06-13,10.5625,10.765625,10.140625,10.21875,17769600.0 1997-06-16,10.96875,10.984375,10.59375,10.71875,9343200.0 1997-06-17,11.203125,11.25,10.875,10.953125,14183200.0 1997-06-18,10.78125,11.0625,10.78125,11.03125,10760800.0 1997-06-19,11.03125,11.09375,10.625,10.78125,11235200.0 1997-06-20,10.8125,11.03125,10.796875,11.0,9929600.0 1997-06-23,10.640625,11.0625,10.625,10.84375,9574400.0 1997-06-24,11.054688453674316,11.054688453674316,10.710938453674316,10.875,7309600.0 1997-06-25,10.96875,11.34375,10.8125,11.09375,14448800.0 1997-06-26,10.757813453674316,11.078125,10.59375,10.96875,9344000.0 1997-06-27,10.703125,10.921875,10.609375,10.75,10810400.0 1997-06-30,10.507813453674316,10.71875,10.460938453674316,10.71875,8718400.0 1997-07-01,10.796875,10.9375,10.53125,10.53125,10264000.0 1997-07-02,11.0,11.03125,10.695313453674316,10.820313453674316,8883200.0 1997-07-03,10.984375,11.25,10.921875,11.15625,7596800.0 1997-07-07,11.09375,11.15625,10.96875,11.0,10912800.0 1997-07-08,11.476563453674316,11.5,11.078125,11.09375,13352800.0 1997-07-09,11.96875,11.96875,11.53125,11.554688453674316,16612800.0 1997-07-10,11.65625,12.054688453674316,11.632813453674316,12.03125,16232000.0 1997-07-11,12.03125,12.1875,11.742188453674316,11.742188453674316,19036000.0 1997-07-14,12.1875,12.3125,12.03125,12.117188453674316,20716800.0 1997-07-15,13.6875,13.8125,13.0,13.0,44938400.0 1997-07-16,14.25,14.34375,13.960938453674316,14.0625,23104800.0 1997-07-17,14.445313453674316,14.9375,14.023438453674316,14.234375,19252000.0 1997-07-18,14.203125,14.414063453674316,13.953125,14.25,16402400.0 1997-07-21,13.6875,14.109375,13.5,14.09375,13611200.0 1997-07-22,14.28125,14.28125,13.625,13.625,18532800.0 1997-07-23,14.65625,14.703125,14.054688453674316,14.273438453674316,15648000.0 1997-07-24,14.734375,14.796875,14.351563453674316,14.625,11700000.0 1997-07-25,14.1875,14.695313453674316,14.1875,14.6875,7502400.0 1997-07-28,13.875,14.40625,13.84375,14.25,10652800.0 1997-07-29,13.765625,13.875,13.640625,13.75,9342400.0 1997-07-30,14.359375,14.4375,13.75,13.75,16600000.0 1997-07-31,14.375,14.625,14.117188453674316,14.367188453674316,18177600.0 1997-08-01,15.234375,15.328125,14.382813453674316,14.46875,18644000.0 1997-08-04,15.585938453674316,15.664063453674316,14.96875,14.96875,23679200.0 1997-08-05,16.125,16.40625,15.71875,15.8125,24626400.0 1997-08-06,15.75,16.265625,15.710938453674316,16.125,16568000.0 1997-08-07,15.953125,16.4140625,15.765625,15.890625,18946400.0 1997-08-08,15.5,15.8125,15.0,15.625,21892000.0 1997-08-11,15.28125,15.671875,15.046875,15.625,14061600.0 1997-08-12,15.234375,15.609375,15.234375,15.289063453674316,15839200.0 1997-08-13,14.921875,15.328125,14.25,15.3125,32845600.0 1997-08-14,15.375,15.375,14.828125,14.9375,17445600.0 1997-08-15,14.78125,15.375,14.78125,15.25,12732800.0 1997-08-18,14.84375,14.976563453674316,14.71875,14.828125,11075200.0 1997-08-19,16.015625,16.046875,14.9375,14.984375,19079200.0 1997-08-20,15.9375,16.0625,15.625,15.75,13924800.0 1997-08-21,15.625,16.109375,15.601563453674316,15.953125,13045600.0 1997-08-22,14.84375,15.320313453674316,14.6875,14.875,30837600.0 1997-08-25,15.101563453674316,15.445313453674316,14.875,14.960938453674316,17339200.0 1997-08-26,14.703125,15.265625,14.703125,15.03125,11284000.0 1997-08-27,14.617188453674316,14.929688453674316,14.476563453674316,14.75,10569600.0 1997-08-28,14.445313453674316,14.703125,14.28125,14.421875,10923200.0 1997-08-29,14.203125,14.421875,14.203125,14.328125,8047200.0 1997-09-02,14.71875,14.765625,14.28125,14.28125,18161600.0 1997-09-03,14.953125,15.15625,14.4375,14.796875,20143200.0 1997-09-04,15.375,15.421875,14.8125,14.9375,17009600.0 1997-09-05,15.835938453674316,15.867188453674316,15.40625,15.703125,18548800.0 1997-09-08,15.5625,15.890625,15.53125,15.835938453674316,14532800.0 1997-09-09,15.546875,15.8125,15.5,15.59375,8058400.0 1997-09-10,15.367188453674316,15.71875,15.34375,15.46875,9059200.0 1997-09-11,15.796875,15.867188453674316,15.382813453674316,15.398438453674316,14422400.0 1997-09-12,15.523438453674316,15.789063453674316,15.453125,15.789063453674316,9440800.0 1997-09-15,15.765625,15.9375,15.492188453674316,15.507813453674316,8532800.0 1997-09-16,16.4140625,16.46875,15.859375,15.859375,13846400.0 1997-09-17,16.953125,17.40625,16.734375,16.875,19444800.0 1997-09-18,16.84375,17.09375,16.40625,16.984375,18536000.0 1997-09-19,16.828125,17.078125,16.78125,16.890625,21215200.0 1997-09-22,17.453125,17.4921875,16.84375,16.84375,17276000.0 1997-09-23,17.1484375,17.75,17.125,17.125,17944800.0 1997-09-24,16.8671875,17.2109375,16.7890625,17.1328125,17806400.0 1997-09-25,16.5703125,17.09375,16.5703125,16.8828125,10166400.0 1997-09-26,16.8203125,16.8984375,16.578125,16.75,7477600.0 1997-09-29,17.328125,17.375,16.8046875,16.8046875,8915200.0 1997-09-30,16.75,17.1875,16.375,17.1875,13506400.0 1997-10-01,16.3984375,16.96875,16.2421875,16.8984375,12674400.0 1997-10-02,16.75,16.78125,16.375,16.53125,8435200.0 1997-10-03,16.6875,17.015625,16.4375,16.8828125,9637600.0 1997-10-06,16.3046875,16.84375,16.296875,16.75,9240000.0 1997-10-07,16.609375,16.90625,16.3125,16.3359375,13143200.0 1997-10-08,17.203125,17.265625,16.625,16.7421875,13204000.0 1997-10-09,17.1328125,17.34375,16.9296875,17.265625,12307200.0 1997-10-10,17.296875,17.3046875,17.0625,17.1328125,6304800.0 1997-10-13,17.625,17.8125,17.390625,17.453125,12872800.0 1997-10-14,16.9453125,17.4921875,16.8125,17.4921875,26397600.0 1997-10-15,16.875,16.984375,16.6875,16.796875,13246400.0 1997-10-16,16.21875,16.984375,15.867188453674316,16.984375,22552800.0 1997-10-17,15.75,16.125,15.625,16.125,18435200.0 1997-10-20,15.234375,15.859375,15.09375,15.84375,18171200.0 1997-10-21,15.96875,15.984375,15.46875,15.46875,20244800.0 1997-10-22,15.625,15.976563453674316,15.625,15.976563453674316,13968000.0 1997-10-23,15.109375,15.460938453674316,14.929688453674316,15.125,24796800.0 1997-10-24,13.984375,15.242188453674316,13.484375,15.234375,52564000.0 1997-10-27,12.84375,13.890625,12.75,13.84375,34979200.0 1997-10-28,13.96875,14.109375,12.625,12.640625,32869600.0 1997-10-29,14.304688453674316,14.625,13.890625,14.28125,29451200.0 1997-10-30,12.859375,14.0,12.859375,13.75,33929600.0 1997-10-31,13.335938453674316,13.5625,13.0,13.5,35476000.0 1997-11-03,14.390625,14.4375,13.546875,13.5625,23516000.0 1997-11-04,14.875,14.96875,14.125,14.367188453674316,33977600.0 1997-11-05,15.09375,15.234375,14.601563453674316,14.90625,20782400.0 1997-11-06,14.6875,15.210938453674316,14.5,15.101563453674316,17176800.0 1997-11-07,14.09375,14.328125,13.640625,13.875,35984000.0 1997-11-10,13.546875,14.3125,13.546875,14.09375,24542400.0 1997-11-11,13.28125,13.75,13.125,13.75,27411200.0 1997-11-12,11.71875,13.085938453674316,11.625,13.0,93649600.0 1997-11-13,12.1875,12.25,11.25,11.875,78744800.0 1997-11-14,11.8125,12.265625,11.6875,12.109375,44215200.0 1997-11-17,12.65625,12.773438453674316,12.164063453674316,12.1875,37923200.0 1997-11-18,12.328125,12.679688453674316,12.3125,12.679688453674316,18614400.0 1997-11-19,12.25,12.5625,12.117188453674316,12.328125,21959200.0 1997-11-20,12.96875,13.015625,12.359375,12.375,29636000.0 1997-11-21,13.03125,13.34375,12.710938453674316,13.117188453674316,29580000.0 1997-11-24,12.4375,13.125,12.171875,13.0,16974000.0 1997-11-25,12.5,12.84375,12.09375,12.625,23551200.0 1997-11-26,12.21875,12.8125,12.0625,12.625,18555200.0 1997-11-28,12.40625,12.40625,12.03125,12.125,4858400.0 1997-12-01,12.953125,13.0,12.375,12.4375,12637200.0 1997-12-02,11.625,12.75,11.625,12.75,31315200.0 1997-12-03,11.6875,11.84375,11.109375,11.5,43008800.0 1997-12-04,11.125,11.703125,11.0,11.6875,32738800.0 1997-12-05,11.546875,11.78125,11.21875,11.3125,22912000.0 1997-12-08,11.78125,12.0625,11.640625,11.8125,16975200.0 1997-12-09,11.3125,11.796875,11.296875,11.78125,17015600.0 1997-12-10,11.078125,11.3125,10.765625,11.296875,18743600.0 1997-12-11,10.53125,10.890625,10.53125,10.765625,22597200.0 1997-12-12,10.21875,10.78125,10.0,10.625,26294800.0 1997-12-15,10.625,10.96875,9.90625,10.234375,27912400.0 1997-12-16,11.0,11.21875,10.671875,10.671875,22179200.0 1997-12-17,10.96875,11.21875,10.9375,11.125,14925200.0 1997-12-18,10.84375,11.109375,10.703125,11.03125,12108400.0 1997-12-19,11.359375,11.5,10.625,10.84375,24868400.0 1997-12-22,11.53125,11.609375,11.359375,11.515625,12980400.0 1997-12-23,11.09375,11.59375,11.0,11.59375,11060000.0 1997-12-24,11.046875,11.21875,10.984375,11.1875,4818000.0 1997-12-26,11.203125,11.296875,11.046875,11.046875,2513600.0 1997-12-29,11.25,11.375,11.203125,11.234375,6087600.0 1997-12-30,11.03125,11.359375,10.765625,11.3125,11844400.0 1997-12-31,11.25,11.53125,10.859375,11.03125,11066400.0 1998-01-02,11.953125,11.953125,11.28125,11.40625,11677200.0 1998-01-05,12.078125,12.46875,11.78125,12.0,17166400.0 1998-01-06,11.828125,12.359375,11.71875,11.984375,10926800.0 1998-01-07,11.40625,11.796875,11.28125,11.765625,13827600.0 1998-01-08,11.078125,11.359375,10.875,11.125,23227200.0 1998-01-09,10.40625,11.125,10.21875,11.125,22965200.0 1998-01-12,10.625,10.90625,10.0625,10.0625,16738400.0 1998-01-13,11.8125,11.8125,10.875,11.125,26635200.0 1998-01-14,11.5625,11.75,11.359375,11.6875,13266800.0 1998-01-15,11.4375,11.96875,11.375,11.5625,14094800.0 1998-01-16,11.296875,11.46875,11.15625,11.4375,13646400.0 1998-01-20,11.5625,11.6875,11.140625,11.34375,11639200.0 1998-01-21,12.0,12.234375,11.125,11.21875,30972800.0 1998-01-22,11.6875,12.03125,11.5625,11.90625,19295200.0 1998-01-23,12.09375,12.125,11.640625,11.8125,14704800.0 1998-01-26,12.1875,12.375,12.140625,12.25,11513200.0 1998-01-27,12.875,12.96875,12.25,12.3125,16073600.0 1998-01-28,13.828125,14.0,13.328125,13.375,27902400.0 1998-01-29,13.34375,14.125,13.125,13.75,17124800.0 1998-01-30,13.65625,13.875,13.421875,13.4375,15622400.0 1998-02-02,13.875,14.125,13.796875,14.09375,11245200.0 1998-02-03,14.4375,14.609375,13.9375,13.953125,14742000.0 1998-02-04,14.203125,14.484375,14.109375,14.375,17918800.0 1998-02-05,13.625,14.46875,13.59375,14.25,15528800.0 1998-02-06,13.46875,13.71875,13.296875,13.375,14853200.0 1998-02-09,13.40625,13.59375,13.046875,13.5,10850400.0 1998-02-10,13.9375,14.375,13.5,13.53125,20715200.0 1998-02-11,14.09375,14.203125,13.6875,13.953125,13520000.0 1998-02-12,14.078125,14.21875,13.546875,14.171875,13047600.0 1998-02-13,13.953125,14.296875,13.90625,14.09375,7792400.0 1998-02-17,13.78125,14.1875,13.75,14.015625,8935200.0 1998-02-18,14.125,14.171875,13.71875,13.78125,9406800.0 1998-02-19,14.71875,14.84375,13.96875,14.328125,22089200.0 1998-02-20,14.71875,14.9375,14.3125,14.9375,17143600.0 1998-02-23,14.828125,15.015625,14.625,14.84375,13522000.0 1998-02-24,14.34375,14.921875,14.34375,14.890625,12857200.0 1998-02-25,15.3125,15.375,14.328125,14.390625,16439200.0 1998-02-26,15.375,15.6875,14.96875,15.265625,19106400.0 1998-02-27,14.5,15.21875,14.375,15.0,22730400.0 1998-03-02,13.875,14.453125,13.6875,14.4375,25146400.0 1998-03-03,13.265625,13.75,13.125,13.25,20898000.0 1998-03-04,13.0,13.921875,13.0,13.625,20276000.0 1998-03-05,13.25,13.25,12.90625,13.03125,21798800.0 1998-03-06,13.625,14.0,13.375,13.40625,14416400.0 1998-03-09,13.25,13.625,12.953125,13.625,15814000.0 1998-03-10,13.25,13.53125,13.09375,13.4375,12408400.0 1998-03-11,13.546875,13.671875,13.34375,13.4375,13882000.0 1998-03-12,13.59375,13.6875,13.3125,13.5625,7067200.0 1998-03-13,13.546875,13.875,13.5,13.609375,11215600.0 1998-03-16,13.53125,13.734375,13.53125,13.625,5914400.0 1998-03-17,13.84375,13.84375,13.328125,13.5625,13366400.0 1998-03-18,13.90625,14.125,13.5625,13.6875,12616000.0 1998-03-19,13.9375,14.0,13.65625,13.890625,7300000.0 1998-03-20,13.421875,13.984375,13.28125,13.984375,17364400.0 1998-03-23,13.375,13.609375,13.28125,13.28125,10672800.0 1998-03-24,13.328125,13.765625,13.28125,13.375,12155600.0 1998-03-25,13.890625,14.03125,13.59375,13.609375,16482000.0 1998-03-26,13.953125,14.109375,13.78125,13.90625,9711600.0 1998-03-27,13.703125,13.953125,13.546875,13.953125,8748800.0 1998-03-30,13.453125,13.703125,13.375,13.703125,9538400.0 1998-03-31,13.53125,13.84375,13.46875,13.484375,6709200.0 1998-04-01,14.25,14.25,13.390625,13.53125,15770000.0 1998-04-02,14.09375,14.484375,13.984375,14.15625,13790400.0 1998-04-03,13.921875,14.3125,13.8125,14.109375,8601600.0 1998-04-06,13.5625,14.0625,13.5,13.984375,7244800.0 1998-04-07,13.046875,13.453125,12.875,13.28125,17500400.0 1998-04-08,13.171875,13.359375,13.03125,13.0625,11419600.0 1998-04-09,13.109375,13.21875,13.0,13.21875,9378000.0 1998-04-13,13.078125,13.234375,13.0,13.0625,6699600.0 1998-04-14,13.625,13.671875,13.03125,13.09375,11190400.0 1998-04-15,14.140625,14.40625,13.875,13.9375,18678800.0 1998-04-16,14.5625,14.703125,14.15625,14.25,22149200.0 1998-04-17,14.625,14.671875,14.4375,14.59375,13776800.0 1998-04-20,15.3125,15.375,14.65625,14.75,18465200.0 1998-04-21,15.75,15.78125,15.25,15.46875,15473200.0 1998-04-22,16.0,16.234375,15.515625,15.6875,14952800.0 1998-04-23,15.5625,15.875,15.4375,15.65625,9834000.0 1998-04-24,15.625,15.96875,15.46875,15.5625,9406400.0 1998-04-27,15.125,15.5625,14.984375,15.25,10362000.0 1998-04-28,15.125,15.359375,15.046875,15.28125,5944800.0 1998-04-29,15.5,15.75,15.078125,15.1875,9481200.0 1998-04-30,16.03125,16.09375,15.53125,15.625,11488000.0 1998-05-01,16.046875,16.1875,15.859375,16.0,5963200.0 1998-05-04,16.296875,16.53125,15.953125,16.046875,12222000.0 1998-05-05,16.5625,16.71875,16.3125,16.3125,10792800.0 1998-05-06,16.0,16.75,16.0,16.75,9562400.0 1998-05-07,16.015625,16.328125,15.9375,16.0625,8449600.0 1998-05-08,16.359375,16.578125,15.96875,15.96875,10715600.0 1998-05-11,15.96875,16.328125,15.96875,16.328125,7934400.0 1998-05-12,15.734375,15.96875,15.375,15.90625,10312800.0 1998-05-13,15.796875,15.921875,15.5,15.6875,7231600.0 1998-05-14,15.53125,15.828125,15.515625,15.75,5775600.0 1998-05-15,14.78125,15.515625,14.65625,15.515625,11715600.0 1998-05-18,14.796875,15.0,14.5625,14.78125,9864000.0 1998-05-19,14.578125,15.0,14.25,14.875,8544000.0 1998-05-20,14.078125,14.75,13.875,14.671875,16739200.0 1998-05-21,13.765625,14.0625,13.65625,13.875,13278000.0 1998-05-22,13.5625,13.71875,13.515625,13.640625,7500400.0 1998-05-26,13.59375,13.984375,13.578125,13.75,8159200.0 1998-05-27,13.46875,13.625,13.15625,13.53125,12166400.0 1998-05-28,13.1875,13.671875,13.09375,13.53125,12795600.0 1998-05-29,12.859375,13.375,12.8125,13.25,12638800.0 1998-06-01,12.3125,13.0625,12.203125,12.75,15767200.0 1998-06-02,12.375,12.5625,12.0625,12.53125,17662800.0 1998-06-03,12.0,12.734375,12.0,12.40625,12088400.0 1998-06-04,12.71875,12.78125,12.09375,12.28125,11179200.0 1998-06-05,12.703125,13.046875,12.53125,12.765625,10085200.0 1998-06-08,13.375,13.53125,13.078125,13.125,14862800.0 1998-06-09,13.96875,14.0,13.21875,13.375,13772800.0 1998-06-10,13.125,13.578125,12.890625,13.5625,16850800.0 1998-06-11,12.40625,13.25,12.40625,13.125,18318800.0 1998-06-12,12.28125,12.453125,11.71875,12.453125,20186800.0 1998-06-15,12.0,12.4375,11.96875,12.125,12597200.0 1998-06-16,13.0,13.0,11.984375,12.0625,15926000.0 1998-06-17,12.71875,13.25,12.5,13.0,15502400.0 1998-06-18,13.625,13.71875,12.65625,12.703125,25855200.0 1998-06-19,13.546875,14.0,13.515625,13.75,29204400.0 1998-06-22,14.0,14.140625,13.5625,13.625,13746400.0 1998-06-23,14.5625,14.71875,14.015625,14.25,17738800.0 1998-06-24,14.765625,15.0,14.3125,14.625,14065200.0 1998-06-25,14.484375,15.328125,14.421875,14.9375,13841200.0 1998-06-26,14.578125,14.78125,14.125,14.4375,9458000.0 1998-06-29,14.796875,15.09375,14.65625,14.671875,11705600.0 1998-06-30,14.578125,14.875,14.578125,14.828125,9902400.0 1998-07-01,15.0,15.0,14.578125,14.75,14419200.0 1998-07-02,14.46875,15.0625,14.40625,15.0625,9905600.0 1998-07-06,13.96875,14.40625,13.953125,14.40625,9459200.0 1998-07-07,14.546875,14.5625,13.828125,14.0,14893200.0 1998-07-08,14.640625,14.984375,14.1875,14.53125,10964400.0 1998-07-09,14.671875,14.984375,14.53125,14.546875,8746000.0 1998-07-10,14.671875,14.859375,14.46875,14.625,4948800.0 1998-07-13,14.78125,14.859375,14.546875,14.65625,7953200.0 1998-07-14,14.59375,14.859375,14.578125,14.75,8502800.0 1998-07-15,15.5625,15.8125,14.6875,14.75,17363600.0 1998-07-16,15.734375,15.921875,15.25,15.84375,10422000.0 1998-07-17,15.296875,15.734375,15.25,15.734375,5408400.0 1998-07-20,14.734375,15.125,14.5625,15.125,9625600.0 1998-07-21,15.234375,15.484375,14.9375,15.1875,19084000.0 1998-07-22,15.25,15.25,14.65625,15.15625,11245200.0 1998-07-23,14.875,15.421875,14.78125,15.0,8549600.0 1998-07-24,14.515625,14.875,14.25,14.859375,8960800.0 1998-07-27,14.453125,14.515625,14.078125,14.40625,10176000.0 1998-07-28,14.75,14.8125,14.296875,14.453125,13115200.0 1998-07-29,14.65625,14.921875,14.625,14.765625,9805200.0 1998-07-30,15.25,15.25,14.734375,14.8125,8822400.0 1998-07-31,14.84375,15.46875,14.828125,15.375,7325600.0 1998-08-03,15.03125,15.28125,14.703125,14.75,6244000.0 1998-08-04,14.625,15.375,14.578125,15.375,7003600.0 1998-08-05,15.0,15.015625,14.5,14.625,7980400.0 1998-08-06,15.34375,15.59375,14.875,14.875,11539200.0 1998-08-07,15.796875,15.875,15.46875,15.5625,10636800.0 1998-08-10,15.25,15.71875,15.25,15.6875,5720400.0 1998-08-11,14.640625,14.921875,14.515625,14.875,9490800.0 1998-08-12,15.1875,15.359375,14.75,14.75,8716800.0 1998-08-13,14.96875,15.375,14.90625,15.1875,6090400.0 1998-08-14,14.828125,15.28125,14.765625,15.1875,4536000.0 1998-08-17,15.328125,15.328125,14.8125,14.8125,8270400.0 1998-08-18,15.625,15.84375,15.375,15.375,9639600.0 1998-08-19,15.125,15.875,15.125,15.75,8130000.0 1998-08-20,14.71875,14.875,14.53125,14.765625,10130400.0 1998-08-21,14.484375,14.59375,13.8125,14.5,10554400.0 1998-08-24,14.4375,14.6875,14.171875,14.5,5098800.0 1998-08-25,14.34375,14.734375,14.34375,14.609375,7701200.0 1998-08-26,14.046875,14.28125,14.03125,14.125,6842000.0 1998-08-27,13.40625,13.90625,12.921875,13.765625,13548400.0 1998-08-28,12.796875,13.546875,12.71875,13.34375,8469600.0 1998-08-31,11.84375,12.96875,11.71875,12.8125,10046400.0 1998-09-01,12.65625,12.75,11.515625,12.3125,12196000.0 1998-09-02,12.5625,13.25,12.515625,12.75,10685600.0 1998-09-03,12.640625,12.96875,12.25,12.5,12165200.0 1998-09-04,12.28125,12.84375,12.046875,12.84375,8085200.0 1998-09-08,13.265625,13.359375,12.5625,12.59375,9902800.0 1998-09-09,13.328125,13.5625,13.09375,13.265625,8966400.0 1998-09-10,12.65625,13.125,12.40625,13.125,8492000.0 1998-09-11,13.203125,13.234375,12.703125,12.8125,9170400.0 1998-09-14,13.34375,13.59375,13.109375,13.203125,7571600.0 1998-09-15,13.25,13.5,13.09375,13.34375,4484400.0 1998-09-16,13.453125,13.546875,13.21875,13.375,5241600.0 1998-09-17,13.28125,13.59375,12.90625,12.90625,7899600.0 1998-09-18,13.53125,13.546875,13.125,13.375,5620800.0 1998-09-21,14.21875,14.25,13.171875,13.1875,8676800.0 1998-09-22,13.4375,14.34375,13.4375,14.25,13905200.0 1998-09-23,14.1875,14.234375,13.390625,13.703125,14012400.0 1998-09-24,13.515625,14.359375,13.28125,14.203125,11568000.0 1998-09-25,13.4375,13.8125,13.09375,13.40625,10440400.0 1998-09-28,13.640625,13.96875,13.5,13.5625,9137600.0 1998-09-29,13.8125,13.984375,13.375,13.671875,9087200.0 1998-09-30,13.25,13.65625,13.1875,13.65625,8702000.0 1998-10-01,12.390625,13.125,12.34375,13.0,10158000.0 1998-10-02,12.515625,12.75,12.03125,12.4375,9726800.0 1998-10-05,11.796875,12.4375,11.75,12.34375,9117600.0 1998-10-06,11.875,12.5,11.65625,12.5,12130000.0 1998-10-07,11.890625,12.34375,11.71875,11.84375,10905200.0 1998-10-08,11.8125,11.96875,11.34375,11.6875,13416400.0 1998-10-09,12.765625,12.84375,11.96875,12.125,9110800.0 1998-10-12,13.0625,13.46875,13.046875,13.25,8232800.0 1998-10-13,12.53125,13.296875,12.4375,13.078125,9379200.0 1998-10-14,13.078125,13.5,12.546875,12.546875,10639200.0 1998-10-15,14.125,14.15625,12.921875,13.0,10400400.0 1998-10-16,14.8125,14.8125,14.125,14.46875,16206000.0 1998-10-19,15.09375,15.171875,14.515625,14.75,12200800.0 1998-10-20,14.984375,16.03125,14.875,15.75,27557200.0 1998-10-21,14.796875,15.03125,14.515625,15.03125,13103600.0 1998-10-22,14.9375,15.09375,14.515625,14.75,6569200.0 1998-10-23,14.953125,15.28125,14.8125,14.921875,7679600.0 1998-10-26,14.6875,15.03125,14.625,14.984375,5294400.0 1998-10-27,15.125,15.40625,14.90625,14.90625,9808800.0 1998-10-28,15.25,15.328125,14.796875,15.03125,7570800.0 1998-10-29,16.0,16.109375,15.34375,15.375,16005600.0 1998-10-30,15.984375,16.34375,15.71875,16.21875,13358000.0 1998-11-02,15.90625,15.96875,15.65625,15.96875,7762400.0 1998-11-03,15.453125,15.84375,15.296875,15.65625,7850800.0 1998-11-04,16.296875,16.359375,15.625,15.640625,12085200.0 1998-11-05,16.15625,16.1875,15.90625,16.078125,6072000.0 1998-11-06,16.0625,16.375,15.890625,16.125,10138800.0 1998-11-09,15.8125,16.328125,15.578125,16.0625,7610400.0 1998-11-10,15.96875,16.109375,15.59375,15.75,6833200.0 1998-11-11,17.359375,17.359375,16.359375,16.375,22637600.0 1998-11-12,16.984375,17.328125,16.796875,17.265625,13617600.0 1998-11-13,17.25,17.375,16.75,16.953125,10136800.0 1998-11-16,17.28125,17.59375,17.078125,17.375,10595600.0 1998-11-17,17.421875,17.578125,16.734375,17.265625,18177200.0 1998-11-18,18.0625,18.328125,17.5,17.5,12778000.0 1998-11-19,19.28125,19.71875,18.65625,18.65625,24461200.0 1998-11-20,19.125,19.375,18.875,19.375,13122800.0 1998-11-23,19.6875,19.71875,19.03125,19.21875,10978400.0 1998-11-24,19.390625,19.84375,19.3125,19.34375,10082400.0 1998-11-25,19.71875,19.71875,18.953125,19.3125,12183600.0 1998-11-27,19.6875,19.734375,19.390625,19.71875,2708000.0 1998-11-30,19.09375,19.59375,19.09375,19.515625,9737200.0 1998-12-01,19.375,19.46875,18.765625,18.9375,9771200.0 1998-12-02,19.6875,19.84375,19.140625,19.375,16194400.0 1998-12-03,20.28125,20.90625,19.625,19.6875,25270800.0 1998-12-04,20.71875,20.71875,19.890625,20.5,14714400.0 1998-12-07,21.421875,21.546875,20.5625,20.875,14969600.0 1998-12-08,21.5,22.0,21.40625,21.421875,16466400.0 1998-12-09,21.234375,21.609375,21.0625,21.4375,7831200.0 1998-12-10,20.453125,21.125,20.28125,21.0,9105200.0 1998-12-11,20.015625,20.46875,19.78125,20.1875,13074400.0 1998-12-14,19.703125,19.875,19.1875,19.625,9629600.0 1998-12-15,19.59375,20.203125,19.40625,19.65625,11208000.0 1998-12-16,19.84375,20.03125,19.625,19.78125,8732000.0 1998-12-17,20.984375,20.984375,19.8125,19.8125,14374000.0 1998-12-18,21.6875,21.84375,20.90625,21.21875,11417200.0 1998-12-21,22.265625,22.609375,21.640625,21.640625,13366400.0 1998-12-22,21.5,22.046875,21.25,21.96875,9608400.0 1998-12-23,21.4375,22.125,21.25,22.125,10305200.0 1998-12-24,21.46875,21.46875,21.125,21.34375,2780400.0 1998-12-28,21.3125,21.984375,21.28125,21.40625,4553200.0 1998-12-29,21.0,21.421875,20.9375,21.390625,5149200.0 1998-12-30,21.875,22.375,21.03125,21.046875,9267200.0 1998-12-31,21.40625,22.0625,21.265625,22.0,6891200.0 1999-01-04,21.78125,21.921875,21.5,21.515625,7388000.0 1999-01-05,22.265625,22.71875,21.6875,21.6875,13184400.0 1999-01-06,22.921875,23.0625,22.5625,22.875,13078800.0 1999-01-07,22.875,23.1875,22.59375,22.59375,11926400.0 1999-01-08,23.4375,23.5,22.890625,23.34375,12828400.0 1999-01-11,23.75,23.75,23.046875,23.4375,10196000.0 1999-01-12,23.0625,23.734375,22.875,23.734375,6128400.0 1999-01-13,23.375,24.125,22.390625,22.65625,13550400.0 1999-01-14,22.59375,23.234375,22.53125,22.9375,10473600.0 1999-01-15,23.15625,23.53125,22.25,22.59375,12640400.0 1999-01-19,23.25,23.46875,22.71875,23.265625,9662800.0 1999-01-20,24.90625,25.703125,24.09375,24.1875,24866400.0 1999-01-21,24.03125,25.09375,23.46875,24.890625,19868000.0 1999-01-22,23.25,23.640625,22.90625,23.28125,13678800.0 1999-01-25,23.40625,23.609375,22.640625,23.265625,7926800.0 1999-01-26,24.53125,24.625,23.625,23.6875,10804400.0 1999-01-27,23.828125,24.875,23.796875,24.625,10772800.0 1999-01-28,23.9375,24.28125,23.609375,24.125,8954400.0 1999-01-29,24.71875,25.21875,23.921875,24.375,12845200.0 1999-02-01,23.75,25.0,23.75,24.71875,8058000.0 1999-02-02,24.234375,24.3125,23.765625,23.765625,10382400.0 1999-02-03,25.40625,25.5625,23.6875,23.90625,11805200.0 1999-02-04,24.0,25.1875,24.0,25.1875,11149600.0 1999-02-05,23.65625,23.96875,23.15625,23.90625,14559200.0 1999-02-08,23.8125,24.21875,23.0625,24.0625,13804000.0 1999-02-09,21.734375,23.8125,21.640625,23.8125,12144000.0 1999-02-10,22.15625,22.8125,21.71875,21.75,14391200.0 1999-02-11,23.765625,23.8125,22.15625,22.15625,13160000.0 1999-02-12,23.34375,23.6875,23.0625,23.625,8560400.0 1999-02-16,22.75,24.21875,22.703125,23.96875,8044400.0 1999-02-17,22.71875,23.921875,22.671875,23.0,10314000.0 1999-02-18,23.015625,23.4375,22.25,23.046875,12028800.0 1999-02-19,23.25,23.8125,23.140625,23.28125,6170400.0 1999-02-22,24.71875,24.90625,23.421875,23.75,8516800.0 1999-02-23,25.0,25.40625,24.6875,25.0,12862400.0 1999-02-24,25.5,26.234375,24.859375,25.0,13908000.0 1999-02-25,24.0625,25.046875,23.875,24.8125,12874400.0 1999-02-26,22.296875,22.953125,22.0625,22.59375,24020400.0 1999-03-01,23.0625,23.484375,22.09375,22.6875,16372800.0 1999-03-02,21.625,23.65625,21.5,23.046875,19981600.0 1999-03-03,22.96875,23.0,21.875,22.125,16469600.0 1999-03-04,23.125,24.0,23.125,23.359375,16665600.0 1999-03-05,25.15625,25.25,24.03125,24.140625,15746800.0 1999-03-08,26.25,26.25,24.90625,25.109375,11972000.0 1999-03-09,24.765625,26.96875,24.765625,26.25,23644800.0 1999-03-10,25.5,25.625,24.765625,25.25,12582400.0 1999-03-11,24.546875,25.859375,24.25,25.859375,15306000.0 1999-03-12,24.875,25.125,23.75,24.71875,13225200.0 1999-03-15,24.859375,25.3125,24.3125,24.875,9727200.0 1999-03-16,26.0625,26.609375,24.875,24.875,17291200.0 1999-03-17,25.71875,26.296875,25.453125,26.0,10058000.0 1999-03-18,26.15625,26.421875,25.6875,25.71875,8113600.0 1999-03-19,25.15625,26.609375,25.09375,26.609375,10920000.0 1999-03-22,25.1875,25.375,24.53125,24.90625,10488000.0 1999-03-23,22.8125,25.046875,22.75,25.0,35328400.0 1999-03-24,23.671875,23.859375,23.0,23.21875,21260800.0 1999-03-25,24.625,25.25,23.484375,23.65625,17691200.0 1999-03-26,24.078125,24.921875,24.0625,24.5,7932000.0 1999-03-29,25.234375,25.28125,24.109375,24.3125,8507200.0 1999-03-30,24.640625,25.625,24.59375,24.828125,7100000.0 1999-03-31,24.8125,25.453125,24.8125,24.875,7601600.0 1999-04-01,25.90625,25.9375,24.953125,25.5,10722400.0 1999-04-05,27.6875,27.9375,26.4375,26.5,15104400.0 1999-04-06,27.84375,28.484375,27.375,27.4375,13470800.0 1999-04-07,28.171875,28.71875,26.875,28.234375,13038000.0 1999-04-08,27.515625,28.171875,27.171875,28.171875,10301600.0 1999-04-09,27.65625,27.78125,27.25,27.65625,6663200.0 1999-04-12,26.703125,27.125,26.21875,27.046875,11348400.0 1999-04-13,26.53125,27.3125,26.5,27.109375,6812400.0 1999-04-14,26.046875,27.25,25.96875,26.875,9932400.0 1999-04-15,27.125,27.125,24.875,26.25,13423200.0 1999-04-16,27.46875,27.609375,26.1875,27.125,9125200.0 1999-04-19,26.25,27.75,24.765625,27.515625,12034400.0 1999-04-20,25.0,26.21875,24.75,25.8125,21042000.0 1999-04-21,27.1875,27.5,25.421875,25.75,16598800.0 1999-04-22,27.546875,28.21875,27.3125,27.9375,11948000.0 1999-04-23,27.140625,27.5,26.640625,27.40625,8078000.0 1999-04-26,27.9375,28.125,26.9375,27.234375,6722400.0 1999-04-27,28.5625,28.734375,28.1875,28.5,10625600.0 1999-04-28,27.96875,28.8125,27.875,28.5,12042000.0 1999-04-29,26.53125,27.828125,26.140625,27.625,11728800.0 1999-04-30,25.53125,26.65625,24.984375,26.46875,14270800.0 1999-05-03,26.796875,26.890625,25.078125,25.265625,9359200.0 1999-05-04,26.375,27.171875,26.265625,27.109375,8304800.0 1999-05-05,26.984375,26.984375,25.203125,26.4375,10018800.0 1999-05-06,26.40625,27.234375,26.15625,26.984375,8840400.0 1999-05-07,26.5,26.9375,25.953125,26.40625,6848400.0 1999-05-10,26.09375,26.75,26.0,26.265625,5279200.0 1999-05-11,26.96875,27.09375,25.953125,26.15625,7114800.0 1999-05-12,28.46875,28.5,26.28125,26.96875,10224400.0 1999-05-13,28.0,29.46875,27.953125,28.46875,12347600.0 1999-05-14,26.5,27.578125,26.25,27.375,14507200.0 1999-05-17,27.53125,27.53125,26.265625,26.75,6897200.0 1999-05-18,28.53125,28.6875,27.09375,27.28125,10293200.0 1999-05-19,29.34375,29.375,28.0,28.5625,10336800.0 1999-05-20,28.59375,29.3125,28.46875,29.3125,8116800.0 1999-05-21,28.25,28.53125,27.828125,28.5,8498400.0 1999-05-24,27.375,28.96875,27.0,28.21875,11723600.0 1999-05-25,26.65625,27.9375,26.640625,27.359375,8319200.0 1999-05-26,27.640625,27.78125,26.25,26.84375,10806400.0 1999-05-27,26.78125,27.90625,26.6875,27.28125,10157200.0 1999-05-28,27.34375,27.5,26.84375,27.25,4882800.0 1999-06-01,26.65625,27.5625,26.359375,27.46875,7502000.0 1999-06-02,27.734375,27.984375,26.609375,26.96875,10282000.0 1999-06-03,27.84375,28.21875,27.515625,27.734375,7446400.0 1999-06-04,29.71875,29.828125,28.0625,28.1875,10400000.0 1999-06-07,30.015625,30.4375,29.71875,29.875,11625200.0 1999-06-08,29.25,30.75,29.15625,30.34375,13140400.0 1999-06-09,30.84375,30.84375,29.765625,29.875,11366800.0 1999-06-10,31.4375,31.5,30.53125,30.625,11984400.0 1999-06-11,31.90625,32.0,31.171875,31.875,12869200.0 1999-06-14,32.3125,32.359375,31.71875,31.96875,11566400.0 1999-06-15,33.671875,33.84375,32.65625,32.78125,13402800.0 1999-06-16,33.390625,33.78125,32.6875,33.78125,12888000.0 1999-06-17,33.375,33.890625,32.375,33.09375,12498000.0 1999-06-18,33.1875,33.375,32.75,33.375,6694400.0 1999-06-21,34.125,34.59375,32.6875,32.6875,11592400.0 1999-06-22,33.78125,35.15625,33.40625,33.5,13570800.0 1999-06-23,34.703125,34.8125,33.59375,33.78125,9275600.0 1999-06-24,33.15625,34.640625,33.0,34.640625,12326800.0 1999-06-25,33.875,33.90625,33.28125,33.28125,8784800.0 1999-06-28,34.71875,34.859375,33.625,34.125,9157600.0 1999-06-29,34.953125,35.25,34.4375,34.734375,10097600.0 1999-06-30,36.0,36.25,34.625,34.96875,13372400.0 1999-07-01,35.375,36.109375,35.1875,36.0625,9366800.0 1999-07-02,35.421875,35.5,34.765625,35.125,8894400.0 1999-07-06,35.5,36.109375,35.109375,35.625,10545200.0 1999-07-07,36.34375,36.4375,35.390625,35.5625,10892000.0 1999-07-08,36.875,36.921875,36.09375,36.21875,7902800.0 1999-07-09,36.640625,37.03125,36.421875,36.875,5616000.0 1999-07-12,36.9375,37.328125,36.640625,37.0,6006800.0 1999-07-13,36.578125,36.9375,36.4375,36.890625,6134400.0 1999-07-14,37.5,37.5,36.515625,36.84375,7498800.0 1999-07-15,38.3125,38.3125,37.0625,37.5,7637600.0 1999-07-16,38.546875,38.671875,37.640625,37.640625,12532800.0 1999-07-19,37.484375,38.84375,37.4375,38.546875,9987200.0 1999-07-20,35.25,37.234375,35.25,37.0625,15285600.0 1999-07-21,35.0,35.90625,34.8125,35.25,17348800.0 1999-07-22,34.0,35.453125,34.0,34.75,12137200.0 1999-07-23,34.75,35.0625,34.3125,34.46875,10418400.0 1999-07-26,33.8125,34.3125,33.546875,34.265625,11556800.0 1999-07-27,35.78125,35.875,34.59375,35.0,14349200.0 1999-07-28,37.140625,37.375,35.5625,35.6875,13332000.0 1999-07-29,35.8125,36.921875,35.65625,36.625,12394400.0 1999-07-30,36.0,36.75,35.75,36.109375,8479200.0 1999-08-02,35.25,36.3125,35.15625,36.25,8595600.0 1999-08-03,35.3125,35.65625,34.359375,35.5,9485200.0 1999-08-04,35.0625,35.859375,35.0625,35.375,7524400.0 1999-08-05,34.90625,35.421875,33.78125,35.25,12661200.0 1999-08-06,35.625,35.921875,34.984375,35.0,8800000.0 1999-08-09,35.375,35.96875,35.171875,35.734375,7205200.0 1999-08-10,34.625,35.640625,34.40625,35.484375,9463200.0 1999-08-11,36.5625,36.625,35.125,35.3125,13605600.0 1999-08-12,36.3125,37.25,36.265625,36.625,11086000.0 1999-08-13,37.578125,37.578125,36.75,36.796875,11013600.0 1999-08-16,37.890625,38.375,37.328125,37.609375,10306400.0 1999-08-17,37.6875,38.0,36.8125,38.0,6972600.0 1999-08-18,36.5,37.875,36.5,37.6875,5640600.0 1999-08-19,36.21875,36.78125,35.65625,36.25,5791200.0 1999-08-20,37.09375,37.3125,36.03125,36.375,4739000.0 1999-08-23,38.25,38.71875,36.875,37.46875,6415200.0 1999-08-24,39.6875,39.6875,38.375,38.4375,8548600.0 1999-08-25,40.75,40.75,39.25,40.0,10562200.0 1999-08-26,39.71875,41.0,39.625,40.875,5375400.0 1999-08-27,39.75,40.59375,39.125,39.9375,7567200.0 1999-08-30,40.1875,40.53125,39.8125,40.21875,6289200.0 1999-08-31,41.03125,41.78125,39.84375,40.625,8628200.0 1999-09-01,40.875,41.59375,40.625,41.34375,7321200.0 1999-09-02,42.375,42.875,40.25,40.46875,9917600.0 1999-09-03,43.9375,44.0,42.6875,43.09375,8673800.0 1999-09-07,45.8125,45.875,43.9375,44.3125,10763600.0 1999-09-08,44.4375,46.34375,44.0,45.78125,14189600.0 1999-09-09,44.5,45.0625,43.84375,44.875,9805400.0 1999-09-10,45.3125,45.75,44.375,45.03125,8996200.0 1999-09-13,44.5,45.53125,44.3125,45.28125,5114800.0 1999-09-14,45.78125,46.6875,44.46875,44.46875,8637200.0 1999-09-15,43.375,46.71875,43.09375,46.6875,12978600.0 1999-09-16,43.8125,44.09375,42.625,43.125,11332400.0 1999-09-17,44.9375,45.03125,43.65625,44.0625,8370600.0 1999-09-20,44.25,45.03125,43.25,45.03125,7101400.0 1999-09-21,43.4375,44.59375,43.125,44.03125,9484400.0 1999-09-22,43.3125,43.59375,42.625,43.40625,11208000.0 1999-09-23,41.5,43.34375,40.875,43.34375,9323800.0 1999-09-24,41.9375,42.125,39.90625,41.1875,15479000.0 1999-09-27,42.65625,43.5625,42.4375,42.5625,8458000.0 1999-09-28,43.25,43.625,42.03125,42.25,7273200.0 1999-09-29,42.09375,43.71875,42.0,43.5,5664200.0 1999-09-30,41.125,42.125,40.5,42.125,10099800.0 1999-10-01,43.015625,43.5,41.90625,42.0,8175200.0 1999-10-04,45.21875,45.25,42.8125,43.1875,8002400.0 1999-10-05,46.9375,47.0625,45.0,45.25,10540600.0 1999-10-06,46.15625,47.0,45.90625,47.0,7085600.0 1999-10-07,43.96875,45.6875,43.84375,45.25,8689000.0 1999-10-08,43.0,43.0625,41.0625,42.75,20005200.0 1999-10-11,45.09375,45.25,43.25,43.25,7117600.0 1999-10-12,42.5,46.53125,42.5,45.6875,9242800.0 1999-10-13,42.75,43.40625,42.125,42.25,9345800.0 1999-10-14,42.5,42.96875,41.125,42.5,7722000.0 1999-10-15,41.25,42.6875,40.6875,42.34375,11858200.0 1999-10-18,42.21875,42.25,40.375,41.25,9464000.0 1999-10-19,39.75,42.40625,39.375,40.96875,24748000.0 1999-10-20,40.0,40.84375,38.6875,40.0,21741600.0 1999-10-21,39.0,39.28125,37.875,39.25,16229000.0 1999-10-22,39.0625,40.46875,39.0625,39.75,8873800.0 1999-10-25,39.8125,40.40625,38.78125,39.03125,7801600.0 1999-10-26,39.9375,41.0,39.90625,40.125,6703400.0 1999-10-27,38.875,40.09375,38.25,39.96875,10085000.0 1999-10-28,41.75,42.09375,39.375,39.4375,11900200.0 1999-10-29,44.875,45.25,43.90625,44.0,11628000.0 1999-11-01,43.5,45.1875,43.5,44.75,10535600.0 1999-11-02,44.4375,45.25,43.78125,43.8125,8319600.0 1999-11-03,45.8125,46.5,44.75,45.28125,8350200.0 1999-11-04,47.96875,48.125,46.40625,46.90625,10017600.0 1999-11-05,46.71875,49.3125,46.0,49.0,8504600.0 1999-11-08,46.125,47.125,45.875,46.0625,6267200.0 1999-11-09,46.71875,47.375,46.0,46.75,6241000.0 1999-11-10,48.6875,48.96875,46.28125,46.84375,9454000.0 1999-11-11,50.71875,51.25,49.6875,49.8125,9626800.0 1999-11-12,50.375,51.0,48.4375,50.75,8798800.0 1999-11-15,49.3125,50.59375,48.875,50.5,5215400.0 1999-11-16,50.4375,50.4375,48.4375,48.9375,6197400.0 1999-11-17,47.46875,49.703125,46.96875,49.125,9040600.0 1999-11-18,49.0625,49.875,47.875,48.0,8802200.0 1999-11-19,49.09375,49.75,48.09375,49.0,7666000.0 1999-11-22,49.625,49.71875,47.6875,49.0,7229000.0 1999-11-23,49.84375,51.25,49.03125,49.96875,8455600.0 1999-11-24,50.515625,51.40625,49.28125,50.25,5632400.0 1999-11-26,51.53125,52.375,51.3125,51.625,3243000.0 1999-11-29,50.0,52.46875,49.90625,51.21875,7922000.0 1999-11-30,48.03125,51.0625,47.875,49.9375,7313200.0 1999-12-01,49.625,49.65625,48.09375,48.125,7491600.0 1999-12-02,49.953125,50.75,49.125,49.71875,5805200.0 1999-12-03,50.6875,51.875,49.96875,51.25,8742200.0 1999-12-06,53.65625,53.65625,51.03125,51.1875,8209600.0 1999-12-07,52.1875,53.75,52.03125,53.5,7909400.0 1999-12-08,54.2421875,55.65625,52.3125,52.625,8617000.0 1999-12-09,53.5,55.75,52.125,55.0,11390200.0 1999-12-10,53.4375,53.84375,51.53125,53.0,6715600.0 1999-12-13,53.0390625,54.4375,52.125,53.375,5565200.0 1999-12-14,48.28125,53.0,48.15625,52.96875,11868400.0 1999-12-15,47.8125,49.25,46.3125,47.75,16811000.0 1999-12-16,50.03125,50.4375,48.53125,49.9375,12035800.0 1999-12-17,50.96875,51.3125,49.625,50.5625,9658400.0 1999-12-20,50.1953125,50.9375,49.53125,50.25,5043400.0 1999-12-21,53.3125,53.3125,50.1875,50.5,8315600.0 1999-12-22,53.875,54.5,52.625,53.1875,6106000.0 1999-12-23,53.75,54.0625,52.9375,53.875,4215200.0 1999-12-27,53.5,53.625,51.65625,53.625,5021200.0 1999-12-28,53.6875,54.25,53.0625,53.5,3600800.0 1999-12-29,53.09375,53.8125,52.09375,53.6875,2692400.0 1999-12-30,49.6875,53.625,49.34375,53.28125,8420400.0 1999-12-31,48.3125,49.28125,48.3125,48.9375,5705600.0 2000-01-03,51.4375,51.9375,48.0625,49.75,10815600.0 2000-01-04,49.25,50.8125,48.875,50.75,7952400.0 2000-01-05,48.0625,49.625,47.8125,49.25,12142400.0 2000-01-06,46.75,48.75,45.25,48.1875,11758400.0 2000-01-07,47.0,47.5625,45.6875,46.28125,12938800.0 2000-01-10,50.21875,50.625,48.75,49.21875,9371200.0 2000-01-11,49.75,51.4375,49.28125,50.25,7636400.0 2000-01-12,50.5,51.53125,49.21875,49.625,6697600.0 2000-01-13,51.1875,51.90625,49.3125,51.25,6548200.0 2000-01-14,53.9375,54.0625,52.375,52.4375,8829000.0 2000-01-18,55.1875,55.6875,52.5,52.5,8800800.0 2000-01-19,54.75,56.0,54.6875,55.96875,6658400.0 2000-01-20,56.4375,57.53125,55.40625,56.0,9374600.0 2000-01-21,55.3984375,57.5625,54.96875,57.375,8594600.0 2000-01-24,55.4375,58.75,54.0,57.25,10265000.0 2000-01-25,56.9375,58.625,55.5625,56.4375,15104800.0 2000-01-26,56.25,56.75,54.9375,56.65625,8639600.0 2000-01-27,56.5,58.25,54.84375,56.125,9990800.0 2000-01-28,53.5625,56.625,52.46875,56.03125,9993400.0 2000-01-31,53.875,54.0,51.0,53.46875,9603000.0 2000-02-01,56.5625,56.6875,52.9375,53.8125,7616600.0 2000-02-02,59.6875,60.25,57.21875,57.6875,10920800.0 2000-02-03,67.0,67.25,60.28125,60.5,14903400.0 2000-02-04,66.0,69.5,65.125,65.875,11947600.0 2000-02-07,67.25,67.71875,65.625,65.625,7854400.0 2000-02-08,69.4375,69.8125,67.375,67.5625,7639600.0 2000-02-09,70.4375,71.5625,69.0625,69.5625,9807600.0 2000-02-10,72.5,72.5,69.0,70.3125,6801800.0 2000-02-11,68.8125,71.625,68.0,71.5,8288600.0 2000-02-14,67.3125,69.625,66.0,69.375,8250200.0 2000-02-15,67.46875,67.90625,65.125,67.3125,7677600.0 2000-02-16,67.875,69.875,67.65625,67.9375,8574000.0 2000-02-17,71.5,72.5,67.96875,67.96875,8459800.0 2000-02-18,67.0,72.5,67.0,72.5,9154600.0 2000-02-22,74.5,75.0,68.75,71.0,15547200.0 2000-02-23,73.5625,76.5625,72.25,74.40625,11989800.0 2000-02-24,78.875,79.5,74.3125,74.5,13451600.0 2000-02-25,76.625,80.375,76.375,78.6875,9430200.0 2000-02-28,77.9375,78.75,73.0,76.625,12205400.0 2000-02-29,83.0625,84.84375,78.5,78.5,11302200.0 2000-03-01,82.1875,85.0,78.875,83.71875,10125800.0 2000-03-02,86.5,87.6875,80.0,82.03125,11208200.0 2000-03-03,93.8125,94.0625,89.0,89.0,13211200.0 2000-03-06,93.0,99.78125,90.75,96.125,12745000.0 2000-03-07,90.0,93.96875,87.8125,93.75,10917000.0 2000-03-08,86.0,90.125,84.15625,90.0,12086200.0 2000-03-09,90.0,90.46875,83.8125,86.0,9660000.0 2000-03-10,90.375,92.0,86.75,90.1875,8506000.0 2000-03-13,85.875,89.375,85.5,86.75,8810600.0 2000-03-14,78.25,88.1875,76.5625,87.0,12852600.0 2000-03-15,73.5,78.75,73.0,78.75,18261000.0 2000-03-16,80.0,80.96875,71.90625,75.0625,15793800.0 2000-03-17,84.9375,85.375,79.0625,80.0,12554600.0 2000-03-20,83.5625,87.59375,82.25,85.0,8981800.0 2000-03-21,85.625,86.25,80.9375,83.5,7923400.0 2000-03-22,89.0,90.25,83.875,87.0,9254600.0 2000-03-23,87.125,91.4375,86.25,89.0,8781800.0 2000-03-24,88.28125,92.46875,86.0,88.125,10100800.0 2000-03-27,90.46875,91.71875,88.0,88.0,8098200.0 2000-03-28,89.4375,90.4375,87.75,90.25,8277600.0 2000-03-29,85.40625,89.5,84.25,89.0,10445400.0 2000-03-30,81.5625,85.5,77.5,85.40625,12646200.0 2000-03-31,80.0,83.5,78.5,82.5,13718400.0 2000-04-03,75.375,80.28125,74.875,80.0,11295600.0 2000-04-04,72.875,76.625,64.125,75.5,24174800.0 2000-04-05,75.0,80.09375,71.1875,72.96875,15996000.0 2000-04-06,80.0,81.0,77.125,78.0,10249800.0 2000-04-07,83.25,83.3125,80.375,82.0,7803000.0 2000-04-10,78.1875,84.5,77.625,83.75,7877200.0 2000-04-11,75.0,77.9375,73.03125,76.0,13802800.0 2000-04-12,70.25,76.875,69.25,75.25,12635400.0 2000-04-13,70.9375,74.875,68.625,70.8125,12616200.0 2000-04-14,69.5,70.90625,64.78125,69.5625,15033800.0 2000-04-17,74.5,79.5,65.375,65.375,16798400.0 2000-04-18,75.0,75.0,68.5,72.8125,21243200.0 2000-04-19,71.5,76.5,71.3125,75.0,11299800.0 2000-04-20,72.5,74.46875,71.8125,72.5,8532400.0 2000-04-24,70.625,72.78125,69.875,71.0,8591800.0 2000-04-25,76.0,76.0,72.8125,73.6875,8429400.0 2000-04-26,74.5,77.96875,73.875,77.5,7174800.0 2000-04-27,79.75,81.4375,73.0,73.375,9612200.0 2000-04-28,81.4375,84.375,81.0,81.0,9997600.0 2000-05-01,80.0,82.71875,78.5625,81.875,8312600.0 2000-05-02,77.75,82.25,77.75,78.90625,8252200.0 2000-05-03,75.90625,78.9375,72.71875,77.75,8063800.0 2000-05-04,77.75,78.4375,74.53125,76.25,8952400.0 2000-05-05,76.90625,80.21875,76.4375,78.75,7486400.0 2000-05-08,73.40625,77.71875,73.0,77.46875,6999000.0 2000-05-09,70.65625,74.5,69.4375,73.40625,11576400.0 2000-05-10,66.4375,69.5,64.5,69.5,14795800.0 2000-05-11,70.0,70.5625,65.5,65.875,9575200.0 2000-05-12,70.625,73.125,69.75,71.4375,8086000.0 2000-05-15,71.34375,72.25,67.625,70.375,7233400.0 2000-05-16,73.9375,74.5,71.4375,73.0625,7119600.0 2000-05-17,72.4375,75.5,71.53125,73.8125,8821200.0 2000-05-18,72.53125,73.9375,71.375,72.9375,6360000.0 2000-05-19,69.75,71.5,67.875,71.0,9401800.0 2000-05-22,66.875,69.125,64.5625,68.78125,13305400.0 2000-05-23,64.0,68.75,64.0,68.0,6087000.0 2000-05-24,68.375,69.4375,60.125,64.125,9135500.0 2000-05-25,70.0,73.5625,69.375,71.75,9748900.0 2000-05-26,67.0,69.1875,65.0625,68.0,4726600.0 2000-05-30,72.25,72.625,68.75,70.0,6134700.0 2000-05-31,72.25,73.375,70.25,72.5,7722100.0 2000-06-01,78.125,78.625,73.875,74.375,6912700.0 2000-06-02,85.6875,89.0,82.5,83.0,11159600.0 2000-06-05,84.0,85.5,80.5,83.75,5341600.0 2000-06-06,80.5,85.25,80.0,84.0625,5502700.0 2000-06-07,82.875,84.25,78.9375,82.0,5388300.0 2000-06-08,81.75,84.75,80.875,84.0,4744700.0 2000-06-09,83.75,85.0,81.9375,83.625,4066900.0 2000-06-12,79.125,83.625,78.125,83.0,5086700.0 2000-06-13,83.25,83.25,78.5625,80.5,5631000.0 2000-06-14,81.875,85.0,81.5625,83.5,6662500.0 2000-06-15,80.5,83.0,78.5,81.625,6712800.0 2000-06-16,82.0,82.0,78.5,78.5,5308600.0 2000-06-19,87.75,88.875,80.875,80.875,6370800.0 2000-06-20,86.875,90.0,86.0,87.3125,7393300.0 2000-06-21,82.0,88.0,80.0,86.0,5574800.0 2000-06-22,81.625,85.375,79.25,82.25,16771500.0 2000-06-23,75.75,79.5,74.0,79.5,13886900.0 2000-06-26,74.75,76.125,73.0,75.0,9962900.0 2000-06-27,71.75,74.75,71.75,74.75,7373300.0 2000-06-28,71.625,74.4375,71.25,73.75,8286300.0 2000-06-29,69.0,73.625,67.9375,71.0,9523500.0 2000-06-30,68.6875,71.5,68.1875,69.4375,8848800.0 2000-07-03,69.0,69.75,68.5625,69.0,3797100.0 2000-07-05,65.75,66.0,63.75,64.25,15001800.0 2000-07-06,67.0,67.3125,64.5625,65.875,11724900.0 2000-07-07,69.0,70.4375,67.875,68.25,9242400.0 2000-07-10,68.0,69.9375,67.5625,68.5,5728000.0 2000-07-11,68.0,69.5,64.9375,67.75,8054800.0 2000-07-12,68.0,68.0,66.0625,67.5,7792000.0 2000-07-13,70.875,72.4375,67.875,68.5,10993100.0 2000-07-14,72.5,73.0,69.75,71.0,6702000.0 2000-07-17,73.5,74.5,70.75,72.9375,7907600.0 2000-07-18,70.5625,73.0,69.9375,73.0,6575100.0 2000-07-19,67.25,70.5,67.0,70.5,6282000.0 2000-07-20,67.75,69.375,65.5625,67.5,8237200.0 2000-07-21,63.5,65.875,61.5,65.5,15965900.0 2000-07-24,68.0,68.875,62.0625,62.75,13576000.0 2000-07-25,67.0625,70.375,66.375,68.75,14329200.0 2000-07-26,64.0625,66.625,62.25,66.5625,12375200.0 2000-07-27,57.0625,60.0,56.5,57.5,22040800.0 2000-07-28,57.5,58.9375,55.875,58.5,15331200.0 2000-07-31,59.5,60.4375,58.3125,59.375,11878400.0 2000-08-01,58.0,59.8125,57.25,59.8125,7507500.0 2000-08-02,57.0,59.75,56.1875,57.875,8061900.0 2000-08-03,55.75,58.0,53.0,58.0,16528200.0 2000-08-04,55.25,59.0,53.8125,59.0,10308000.0 2000-08-07,58.5,59.0,54.875,55.375,9339200.0 2000-08-08,59.875,61.25,57.3125,57.6875,8726800.0 2000-08-09,60.0,62.25,60.0,61.0,7749800.0 2000-08-10,60.5,61.25,58.375,61.0,5979700.0 2000-08-11,57.25,59.546875,56.0,59.0,8302100.0 2000-08-14,63.5,64.0,58.8125,59.875,10750600.0 2000-08-15,66.5,67.5,65.25,65.5,14482800.0 2000-08-16,66.5,68.875,66.0,66.9375,12801100.0 2000-08-17,67.5,68.5625,65.5,66.5625,8400500.0 2000-08-18,70.625,71.0,69.0,69.125,10660600.0 2000-08-21,67.75,70.75,66.1875,70.625,9478300.0 2000-08-22,65.375,67.5,65.0,67.5,10647500.0 2000-08-23,67.875,67.875,65.125,65.125,9463200.0 2000-08-24,69.625,70.625,68.125,68.5,18899900.0 2000-08-25,67.125,69.6875,66.9375,69.4375,7796600.0 2000-08-28,69.375,69.375,66.875,67.375,6283900.0 2000-08-29,67.0625,68.3125,66.8125,67.875,7354300.0 2000-08-30,66.9375,67.1875,65.4375,66.875,6414600.0 2000-08-31,66.75,68.0,66.0625,66.0625,6629500.0 2000-09-01,67.0,68.625,66.5625,68.4375,6724300.0 2000-09-05,66.0,67.0625,65.625,67.0625,5182100.0 2000-09-06,62.875,66.0,62.0,65.0625,10993800.0 2000-09-07,61.5,64.25,60.5,62.625,10982800.0 2000-09-08,58.625,61.875,57.3125,61.875,15473500.0 2000-09-11,58.0,59.75,56.4375,57.9375,10534200.0 2000-09-12,57.25,59.4375,56.6875,58.5625,8247700.0 2000-09-13,57.0,58.125,55.5625,56.3125,9403400.0 2000-09-14,60.125,60.5,58.25,58.5,10749700.0 2000-09-15,59.0,59.875,58.21875,59.875,9535300.0 2000-09-18,59.1875,62.0625,58.0625,60.0,8386900.0 2000-09-19,63.6875,64.125,58.125,59.125,12746300.0 2000-09-20,60.0,63.625,58.8125,62.5,15424700.0 2000-09-21,53.875,59.3125,52.5,58.875,9328900.0 2000-09-22,57.0,57.0,53.8125,54.0,13919700.0 2000-09-25,52.0,57.8125,51.0,57.3125,13266700.0 2000-09-26,49.0625,52.5,47.875,51.3125,19344800.0 2000-09-27,48.375,50.875,46.5,50.5,16335900.0 2000-09-28,47.0,49.25,47.0,48.4375,13550700.0 2000-09-29,47.5,48.5625,46.8125,47.5,9547800.0 2000-10-02,50.0,51.5625,48.375,49.1875,12730500.0 2000-10-03,48.75,51.5,48.25,51.5,7995900.0 2000-10-04,50.75,50.75,48.75,48.8125,10553400.0 2000-10-05,48.8125,50.125,47.75,50.0,12253800.0 2000-10-06,46.875,49.875,45.75,48.25,9927100.0 2000-10-09,45.375,47.125,43.0625,47.0,9857300.0 2000-10-10,43.25,44.75,41.9375,44.25,12301900.0 2000-10-11,41.8125,42.5,38.4375,40.375,27419500.0 2000-10-12,39.5625,43.125,39.125,43.0625,16921700.0 2000-10-13,44.5,46.25,39.5,39.5625,16335000.0 2000-10-16,43.5625,46.0,43.0625,45.75,9937500.0 2000-10-17,40.1875,43.5625,38.875,43.5625,14058000.0 2000-10-18,36.875,39.875,35.0,37.0,27928100.0 2000-10-19,45.75,46.375,43.25,44.75,25188400.0 2000-10-20,47.5,49.875,44.1875,44.75,15330900.0 2000-10-23,48.875,51.5,48.125,49.25,13472000.0 2000-10-24,45.875,48.4375,45.125,48.3125,12907400.0 2000-10-25,42.625,44.8125,42.125,44.5,12586200.0 2000-10-26,44.25,44.8125,40.9375,42.625,12768800.0 2000-10-27,44.6875,46.0,43.625,46.0,7959200.0 2000-10-30,46.6875,47.25,44.8125,44.875,8284700.0 2000-10-31,49.0625,50.0625,47.4375,47.5,11319900.0 2000-11-01,46.75,48.0625,45.5,47.75,9724800.0 2000-11-02,47.5,48.375,46.0,48.1875,11247400.0 2000-11-03,46.625,48.125,46.3125,48.125,5704300.0 2000-11-06,46.375,47.75,46.25,47.0,5851900.0 2000-11-07,44.9375,46.6875,44.65625,46.6875,7474700.0 2000-11-08,42.3125,45.625,42.0625,44.9375,7519400.0 2000-11-09,41.875,42.0,39.4375,41.0625,13240800.0 2000-11-10,38.75,40.1875,38.75,40.125,9313300.0 2000-11-13,42.3125,43.1875,38.375,38.5,13502600.0 2000-11-14,45.6875,47.4375,43.5,44.5,12035500.0 2000-11-15,48.0,48.875,46.25,47.0,10794000.0 2000-11-16,46.5,47.5,46.0625,46.875,11141000.0 2000-11-17,43.75,46.5625,42.25,46.5625,9742800.0 2000-11-20,42.3125,44.0,41.0,43.25,10104500.0 2000-11-21,41.9375,43.3125,41.5625,42.8125,7267200.0 2000-11-22,41.6875,43.5,41.5,41.9375,8664000.0 2000-11-24,44.0,44.5,42.5,42.75,4225100.0 2000-11-27,44.25,46.5625,44.0625,46.5,12958900.0 2000-11-28,40.5,45.1875,39.8125,44.9375,12886600.0 2000-11-29,39.0625,40.5625,38.5625,40.5625,15402800.0 2000-11-30,37.3125,38.0625,36.6875,37.0,17461200.0 2000-12-01,37.8125,39.875,36.75,37.9375,14051100.0 2000-12-04,39.625,41.0625,37.9375,38.0,10048200.0 2000-12-05,45.6875,46.4375,40.25,40.25,13779100.0 2000-12-06,46.3125,47.5,45.0,45.6875,11285900.0 2000-12-07,42.875,44.8125,39.8125,44.5,10991300.0 2000-12-08,49.5,50.0,46.0,47.25,17838500.0 2000-12-11,51.875,53.0,48.9375,49.5625,11301700.0 2000-12-12,52.8125,53.25,50.375,51.25,8769500.0 2000-12-13,48.0,52.25,48.0,51.375,11498300.0 2000-12-14,49.25,50.875,48.5,48.875,8912500.0 2000-12-15,47.0,48.375,45.875,47.0,11816900.0 2000-12-18,47.75,49.0,47.1875,48.5,6877100.0 2000-12-19,48.0,52.25,47.25,48.0,12196200.0 2000-12-20,43.0,46.625,42.375,46.5,12225600.0 2000-12-21,43.875,46.625,41.75,42.9375,11434400.0 2000-12-22,47.625,48.5,44.9375,45.0,8278600.0 2000-12-26,46.75,48.5,46.125,48.125,5105800.0 2000-12-27,50.0,50.0,46.0,46.0,12181500.0 2000-12-28,49.75,50.375,48.625,49.625,8698700.0 2000-12-29,47.375,50.0,46.75,49.0625,8103300.0 2001-01-02,46.3125,48.8125,46.0,46.625,8293000.0 2001-01-03,50.25,50.5625,42.5625,44.5,15317700.0 2001-01-04,52.0625,54.6875,48.9375,50.1875,19354800.0 2001-01-05,47.3125,52.0625,46.6875,52.0625,12625400.0 2001-01-08,47.0,47.3125,44.9375,47.3125,10807800.0 2001-01-09,44.75,45.375,43.6875,45.0,15945000.0 2001-01-10,46.4375,46.75,43.625,44.0625,10323900.0 2001-01-11,49.625,49.625,45.125,45.375,11842400.0 2001-01-12,47.875,49.125,47.0625,49.0,10038500.0 2001-01-16,47.6875,48.0,46.125,48.0,7543300.0 2001-01-17,50.5625,51.875,48.875,49.75,15461900.0 2001-01-18,51.25,51.6875,48.375,49.75,11893300.0 2001-01-19,50.3125,52.5,49.75,51.9375,13487900.0 2001-01-22,48.5625,49.8125,47.0,49.375,9522400.0 2001-01-23,45.0,46.0,44.0,45.375,30667100.0 2001-01-24,43.5,45.75,43.0,45.3125,16363200.0 2001-01-25,42.0625,43.5,42.0625,43.125,10686000.0 2001-01-26,41.5,41.75,40.625,41.25,12559800.0 2001-01-29,43.95000076293945,44.04999923706055,40.02000045776367,41.5,14015600.0 2001-01-30,44.72999954223633,45.29999923706055,43.20000076293945,43.20000076293945,10951500.0 2001-01-31,43.79999923706055,45.970001220703125,43.79999923706055,44.20000076293945,10300900.0 2001-02-01,43.709999084472656,44.95000076293945,42.630001068115234,44.0,7234300.0 2001-02-02,43.08000183105469,44.9900016784668,43.060001373291016,44.45000076293945,7070500.0 2001-02-05,41.0099983215332,42.880001068115234,40.04999923706055,42.02000045776367,10462800.0 2001-02-06,41.0099983215332,42.349998474121094,41.0,41.4900016784668,7402900.0 2001-02-07,39.0,41.970001220703125,38.599998474121094,40.75,15091600.0 2001-02-08,38.75,40.849998474121094,38.75,39.79999923706055,12950200.0 2001-02-09,37.33000183105469,38.7599983215332,37.0,38.75,14012800.0 2001-02-12,37.70000076293945,38.61000061035156,36.0,37.20000076293945,11882200.0 2001-02-13,37.40999984741211,38.5,37.33000183105469,37.709999084472656,8611600.0 2001-02-14,38.75,39.75,36.900001525878906,37.40999984741211,10810900.0 2001-02-15,40.65999984741211,41.75,39.7599983215332,40.150001525878906,12504900.0 2001-02-16,36.599998474121094,38.5,36.2599983215332,37.79999923706055,15726800.0 2001-02-20,34.5,37.02000045776367,34.099998474121094,37.0,12912600.0 2001-02-21,34.25,35.20000076293945,33.439998626708984,33.5,14892400.0 2001-02-22,32.70000076293945,34.470001220703125,31.5,34.45000076293945,21758800.0 2001-02-23,30.149999618530273,32.0,28.25,32.0,22125500.0 2001-02-26,29.149999618530273,30.700000762939453,29.0,30.399999618530273,13686700.0 2001-02-27,30.0,32.0,29.280000686645508,29.399999618530273,13832100.0 2001-02-28,29.549999237060547,31.399999618530273,29.0,30.399999618530273,13026400.0 2001-03-01,32.400001525878906,32.79999923706055,28.600000381469727,29.0,12942000.0 2001-03-02,35.060001373291016,36.599998474121094,31.399999618530273,31.700000762939453,18867500.0 2001-03-05,34.70000076293945,36.029998779296875,34.0,35.0,9584800.0 2001-03-06,36.099998474121094,37.400001525878906,36.0,36.79999923706055,11763600.0 2001-03-07,34.7599983215332,36.31999969482422,34.060001373291016,36.099998474121094,10558200.0 2001-03-08,34.79999923706055,35.25,34.5,34.599998474121094,7530500.0 2001-03-09,32.75,33.7599983215332,32.25,33.75,10589900.0 2001-03-12,31.100000381469727,32.95000076293945,30.170000076293945,31.0,14467600.0 2001-03-13,32.810001373291016,33.310001373291016,31.020000457763672,31.299999237060547,11610400.0 2001-03-14,31.510000228881836,33.5,30.5,30.899999618530273,9946200.0 2001-03-15,31.479999542236328,33.900001525878906,31.110000610351562,33.900001525878906,9395200.0 2001-03-16,31.350000381469727,33.0,30.799999237060547,30.889999389648438,10729200.0 2001-03-19,32.5099983215332,33.310001373291016,30.459999084472656,31.350000381469727,10163300.0 2001-03-20,32.25,34.959999084472656,31.719999313354492,32.70000076293945,11430800.0 2001-03-21,34.02000045776367,34.779998779296875,30.700000762939453,32.5,13260900.0 2001-03-22,37.869998931884766,38.5099983215332,34.40999984741211,35.150001525878906,17220700.0 2001-03-23,38.810001373291016,39.58000183105469,36.0099983215332,39.540000915527344,16215400.0 2001-03-26,36.5,38.5,34.970001220703125,38.5,14307100.0 2001-03-27,36.25,36.95000076293945,35.0,36.16999816894531,15508500.0 2001-03-28,32.47999954223633,36.0,32.0,35.88999938964844,17701700.0 2001-03-29,31.420000076293945,33.4900016784668,30.5,31.899999618530273,13163200.0 2001-03-30,30.979999542236328,33.0,30.139999389648438,31.5,12090400.0 2001-04-02,28.350000381469727,31.850000381469727,27.979999542236328,31.600000381469727,15161700.0 2001-04-03,27.5,28.399999618530273,26.399999618530273,28.25,16190300.0 2001-04-04,27.690000534057617,29.489999771118164,27.0,27.5,14922200.0 2001-04-05,31.149999618530273,31.690000534057617,29.360000610351562,30.0,12284000.0 2001-04-06,28.260000228881836,30.190000534057617,27.5,30.049999237060547,14106200.0 2001-04-09,27.510000228881836,28.510000228881836,26.260000228881836,28.5,10508500.0 2001-04-10,29.600000381469727,30.200000762939453,27.389999389648438,27.399999618530273,14792200.0 2001-04-11,34.0,35.75,32.5099983215332,34.0,23798600.0 2001-04-12,35.45000076293945,36.0,32.36000061035156,33.04999923706055,14204600.0 2001-04-16,33.0099983215332,34.400001525878906,32.150001525878906,34.20000076293945,9501400.0 2001-04-17,34.0,36.25,32.0,32.0,14859900.0 2001-04-18,36.13999938964844,38.5,34.95000076293945,34.9900016784668,24527000.0 2001-04-19,38.810001373291016,38.90999984741211,35.95000076293945,37.0,12315600.0 2001-04-20,37.5,39.18000030517578,36.70000076293945,38.0,12010400.0 2001-04-23,35.68000030517578,37.0,34.900001525878906,37.0,9255700.0 2001-04-24,34.45000076293945,37.20000076293945,34.45000076293945,35.900001525878906,8886300.0 2001-04-25,35.04999923706055,36.20000076293945,34.5,35.0,9703900.0 2001-04-26,34.5,36.099998474121094,34.099998474121094,35.040000915527344,9501800.0 2001-04-27,36.97999954223633,37.2400016784668,35.5,35.95000076293945,8286000.0 2001-04-30,38.70000076293945,39.97999954223633,37.54999923706055,37.95000076293945,11470700.0 2001-05-01,39.56999969482422,39.63999938964844,38.060001373291016,38.70000076293945,9396700.0 2001-05-02,39.95000076293945,41.0,39.5,40.0,10145900.0 2001-05-03,37.970001220703125,38.63999938964844,37.709999084472656,38.25,9237800.0 2001-05-04,37.849998474121094,37.970001220703125,36.4900016784668,37.970001220703125,9253700.0 2001-05-07,38.43000030517578,39.5,37.79999923706055,38.25,7051600.0 2001-05-08,39.099998474121094,39.91999816894531,38.5,39.70000076293945,5400900.0 2001-05-09,37.54999923706055,38.38999938964844,37.0,38.29999923706055,8992900.0 2001-05-10,37.779998779296875,39.0,37.75,39.0,6997000.0 2001-05-11,37.470001220703125,38.220001220703125,37.119998931884766,37.779998779296875,4372600.0 2001-05-14,36.790000915527344,37.150001525878906,36.08000183105469,37.0,4329700.0 2001-05-15,37.029998779296875,37.81999969482422,36.369998931884766,36.779998779296875,5579800.0 2001-05-16,38.5,38.90999984741211,36.5,36.54999923706055,7624900.0 2001-05-17,39.79999923706055,40.11000061035156,38.79999923706055,39.099998474121094,8262700.0 2001-05-18,39.709999084472656,40.0,38.400001525878906,39.79999923706055,8638600.0 2001-05-21,41.86000061035156,42.099998474121094,39.79999923706055,39.959999084472656,11854900.0 2001-05-22,41.310001373291016,42.90999984741211,41.02000045776367,42.400001525878906,9636300.0 2001-05-23,39.58000183105469,41.209999084472656,39.58000183105469,41.0,6023100.0 2001-05-24,38.40999984741211,40.0,37.52000045776367,39.59000015258789,8899200.0 2001-05-25,37.849998474121094,38.880001068115234,37.619998931884766,38.75,5668900.0 2001-05-29,36.54999923706055,37.900001525878906,36.25,37.79999923706055,7063400.0 2001-05-30,33.09000015258789,36.0,32.70000076293945,36.0,13332900.0 2001-05-31,34.119998931884766,34.689998626708984,33.11000061035156,33.11000061035156,8670500.0 2001-06-01,34.25,35.040000915527344,33.5,34.66999816894531,7778100.0 2001-06-04,34.25,34.79999923706055,33.5,34.29999923706055,4738600.0 2001-06-05,35.9900016784668,36.5,34.5099983215332,34.5099983215332,7094100.0 2001-06-06,35.5099983215332,36.29999923706055,34.75,35.959999084472656,5926100.0 2001-06-07,39.38999938964844,39.38999938964844,35.099998474121094,35.099998474121094,11978300.0 2001-06-08,38.06999969482422,39.29999923706055,37.58000183105469,39.0,6586500.0 2001-06-11,36.810001373291016,37.95000076293945,36.400001525878906,37.95000076293945,4697100.0 2001-06-12,34.900001525878906,35.25,33.099998474121094,34.66999816894531,18203000.0 2001-06-13,34.02000045776367,35.790000915527344,34.0099983215332,35.5,6454700.0 2001-06-14,31.510000228881836,33.75,31.5,33.5,11356300.0 2001-06-15,32.13999938964844,32.95000076293945,30.479999542236328,30.649999618530273,10887000.0 2001-06-18,31.1299991607666,32.97999954223633,31.0,32.25,5820400.0 2001-06-19,29.600000381469727,32.95000076293945,29.100000381469727,32.7400016784668,11495500.0 2001-06-20,29.950000762939453,30.190000534057617,28.25,28.649999618530273,14956300.0 2001-06-21,30.399999618530273,30.690000534057617,29.260000228881836,29.899999618530273,8423900.0 2001-06-22,30.299999237060547,31.239999771118164,30.0,30.399999618530273,7779000.0 2001-06-25,30.850000381469727,30.899999618530273,29.770000457763672,30.799999237060547,5960700.0 2001-06-26,30.90999984741211,31.719999313354492,29.0,30.0,6915100.0 2001-06-27,30.90999984741211,31.399999618530273,30.059999465942383,30.700000762939453,7111300.0 2001-06-28,31.719999313354492,32.439998626708984,31.5,31.5,10325900.0 2001-06-29,31.899999618530273,34.0099983215332,31.5,32.40999984741211,13360100.0 2001-07-02,32.83000183105469,33.790000915527344,31.989999771118164,32.0,8184200.0 2001-07-03,32.31999969482422,32.790000915527344,32.130001068115234,32.790000915527344,4193300.0 2001-07-05,31.360000610351562,32.5099983215332,31.020000457763672,32.31999969482422,5675600.0 2001-07-06,29.25,30.5,29.040000915527344,30.25,6704400.0 2001-07-09,29.399999618530273,29.790000915527344,28.889999389648438,29.209999084472656,5814600.0 2001-07-10,29.649999618530273,30.760000228881836,29.25,29.350000381469727,9250700.0 2001-07-11,30.049999237060547,30.889999389648438,29.450000762939453,29.5,9538700.0 2001-07-12,33.13999938964844,33.4900016784668,31.399999618530273,31.5,10906400.0 2001-07-13,33.20000076293945,34.29999923706055,32.220001220703125,33.0,8849000.0 2001-07-16,31.540000915527344,33.349998474121094,31.25,33.04999923706055,6846100.0 2001-07-17,31.719999313354492,32.0,30.149999618530273,30.600000381469727,11221700.0 2001-07-18,30.100000381469727,31.950000762939453,29.979999542236328,31.600000381469727,7513600.0 2001-07-19,32.7599983215332,33.099998474121094,31.6299991607666,31.899999618530273,9816900.0 2001-07-20,31.510000228881836,32.5,30.979999542236328,31.049999237060547,5917300.0 2001-07-23,30.799999237060547,32.13999938964844,30.350000381469727,31.6200008392334,5260700.0 2001-07-24,30.200000762939453,32.2400016784668,29.899999618530273,30.049999237060547,15440100.0 2001-07-25,31.610000610351562,31.729999542236328,29.479999542236328,30.100000381469727,18475700.0 2001-07-26,33.81999969482422,34.25,31.100000381469727,31.149999618530273,12508000.0 2001-07-27,34.849998474121094,35.70000076293945,33.5,33.5,13906300.0 2001-07-30,34.95000076293945,35.869998931884766,34.709999084472656,35.70000076293945,7961000.0 2001-07-31,34.5,35.95000076293945,34.29999923706055,35.20000076293945,7586500.0 2001-08-01,36.630001068115234,37.400001525878906,36.099998474121094,36.38999938964844,14927700.0 2001-08-02,38.150001525878906,38.5,37.400001525878906,37.599998474121094,14816900.0 2001-08-03,37.5,38.150001525878906,37.150001525878906,38.0,6480200.0 2001-08-06,36.7400016784668,37.25,36.150001525878906,36.25,5287100.0 2001-08-07,35.45000076293945,36.099998474121094,34.70000076293945,36.0,9882800.0 2001-08-08,33.65999984741211,35.88999938964844,33.5099983215332,35.04999923706055,11152100.0 2001-08-09,34.20000076293945,34.38999938964844,33.400001525878906,33.65999984741211,7972400.0 2001-08-10,34.650001525878906,35.43000030517578,32.900001525878906,34.7400016784668,11584900.0 2001-08-13,34.779998779296875,35.4900016784668,34.119998931884766,35.4900016784668,5986700.0 2001-08-14,34.86000061035156,35.66999816894531,34.630001068115234,35.0,7389600.0 2001-08-15,33.41999816894531,35.0,33.41999816894531,34.79999923706055,5228000.0 2001-08-16,34.720001220703125,34.810001373291016,32.349998474121094,33.29999923706055,9664700.0 2001-08-17,33.13999938964844,33.95000076293945,32.52000045776367,33.29999923706055,7485400.0 2001-08-20,33.36000061035156,33.86000061035156,32.650001525878906,33.13999938964844,4839500.0 2001-08-21,32.5099983215332,33.9900016784668,32.5,33.4900016784668,5318200.0 2001-08-22,33.650001525878906,34.0,32.75,33.29999923706055,9319700.0 2001-08-23,33.959999084472656,34.45000076293945,33.40999984741211,33.650001525878906,6382300.0 2001-08-24,35.5,35.70000076293945,34.38999938964844,34.75,8712000.0 2001-08-27,36.0,36.5,35.5,35.70000076293945,6826100.0 2001-08-28,35.709999084472656,37.0,35.70000076293945,36.29999923706055,14303400.0 2001-08-29,34.04999923706055,36.099998474121094,33.5,35.9900016784668,8128800.0 2001-08-30,32.9900016784668,34.04999923706055,32.599998474121094,33.75,8557600.0 2001-08-31,33.099998474121094,33.79999923706055,32.0,32.0,8118600.0 2001-09-04,32.099998474121094,33.70000076293945,31.90999984741211,33.099998474121094,8281800.0 2001-09-05,30.84000015258789,32.47999954223633,29.549999237060547,32.0,17798400.0 2001-09-06,29.5,30.549999237060547,29.15999984741211,30.0,14009100.0 2001-09-07,28.6200008392334,30.579999923706055,28.25,29.049999237060547,16004500.0 2001-09-10,28.610000610351562,29.8799991607666,28.299999237060547,28.520000457763672,12687600.0 2001-09-17,27.0,27.700000762939453,25.790000915527344,25.799999237060547,13120800.0 2001-09-18,24.299999237060547,27.5,24.149999618530273,26.5,13312900.0 2001-09-19,23.899999618530273,24.950000762939453,21.700000762939453,24.5,19076700.0 2001-09-20,21.729999542236328,24.559999465942383,21.729999542236328,23.649999618530273,20066400.0 2001-09-21,23.0,23.0,20.100000381469727,20.149999618530273,19731100.0 2001-09-24,24.450000762939453,25.75,23.700000762939453,23.899999618530273,16050400.0 2001-09-25,24.399999618530273,25.5,23.40999984741211,24.25,12984900.0 2001-09-26,23.75,25.149999618530273,23.399999618530273,25.149999618530273,8494700.0 2001-09-27,23.75,23.75,21.399999618530273,23.649999618530273,12865400.0 2001-09-28,24.979999542236328,25.239999771118164,23.75,23.760000228881836,12024200.0 2001-10-01,24.989999771118164,25.600000381469727,24.25,25.25,10527900.0 2001-10-02,23.139999389648438,24.989999771118164,22.75,24.299999237060547,12094800.0 2001-10-03,25.260000228881836,26.0,22.75,23.149999618530273,20569200.0 2001-10-04,27.049999237060547,28.06999969482422,25.31999969482422,25.899999618530273,16901000.0 2001-10-05,27.110000610351562,27.75,25.399999618530273,26.75,11161800.0 2001-10-08,28.75,28.75,26.209999084472656,26.5,11658900.0 2001-10-09,26.809999465942383,28.709999084472656,26.700000762939453,28.700000762939453,11501100.0 2001-10-10,28.549999237060547,28.729999542236328,26.809999465942383,27.0,7683600.0 2001-10-11,30.850000381469727,31.700000762939453,29.0,30.0,18075200.0 2001-10-12,31.399999618530273,31.510000228881836,29.34000015258789,30.600000381469727,9921700.0 2001-10-15,30.34000015258789,30.399999618530273,29.420000076293945,30.0,8002700.0 2001-10-16,31.489999771118164,31.579999923706055,29.920000076293945,30.549999237060547,7437300.0 2001-10-17,29.90999984741211,32.5,28.0,31.75,12324600.0 2001-10-18,28.0,28.450000762939453,26.600000381469727,27.799999237060547,18567000.0 2001-10-19,27.739999771118164,28.100000381469727,26.56999969482422,27.600000381469727,9050800.0 2001-10-22,28.90999984741211,28.90999984741211,27.25,27.520000457763672,7802000.0 2001-10-23,28.600000381469727,30.0,28.389999389648438,29.450000762939453,10195000.0 2001-10-24,29.850000381469727,30.350000381469727,29.0,29.190000534057617,9614500.0 2001-10-25,31.260000228881836,31.489999771118164,28.610000610351562,29.299999237060547,10461000.0 2001-10-26,30.450000762939453,31.350000381469727,30.34000015258789,30.799999237060547,9266700.0 2001-10-29,28.5,30.5,28.5,30.25,7206100.0 2001-10-30,27.270000457763672,28.5,27.040000915527344,27.549999237060547,9297100.0 2001-10-31,27.989999771118164,29.190000534057617,27.540000915527344,27.760000228881836,9876900.0 2001-11-01,29.299999237060547,29.75,27.989999771118164,28.0,8531700.0 2001-11-02,29.93000030517578,30.18000030517578,29.0,29.43000030517578,7173200.0 2001-11-05,29.899999618530273,30.889999389648438,29.729999542236328,30.700000762939453,8648500.0 2001-11-06,31.489999771118164,31.6200008392334,29.799999237060547,30.0,9358200.0 2001-11-07,31.850000381469727,32.66999816894531,30.75,31.0,12384600.0 2001-11-08,31.90999984741211,33.900001525878906,31.690000534057617,32.599998474121094,13186300.0 2001-11-09,31.0,31.899999618530273,30.799999237060547,31.360000610351562,7996600.0 2001-11-12,31.899999618530273,32.29999923706055,30.030000686645508,31.0,6281500.0 2001-11-13,33.81999969482422,34.0,32.54999923706055,33.75,10606800.0 2001-11-14,33.880001068115234,34.5,32.66999816894531,34.0,10001300.0 2001-11-15,33.27000045776367,34.189998626708984,32.380001068115234,33.52000045776367,7628900.0 2001-11-16,32.630001068115234,33.58000183105469,32.220001220703125,33.58000183105469,5833600.0 2001-11-19,32.959999084472656,33.15999984741211,32.36000061035156,33.150001525878906,7762300.0 2001-11-20,31.25,33.099998474121094,31.200000762939453,32.54999923706055,8710500.0 2001-11-21,31.100000381469727,31.399999618530273,30.049999237060547,31.0,10316900.0 2001-11-23,31.739999771118164,31.850000381469727,30.25,31.0,2719200.0 2001-11-26,32.45000076293945,32.79999923706055,31.649999618530273,31.989999771118164,7584800.0 2001-11-27,32.58000183105469,33.40999984741211,31.229999542236328,32.20000076293945,11091200.0 2001-11-28,31.030000686645508,32.4900016784668,30.75,32.0,7794900.0 2001-11-29,32.06999969482422,32.099998474121094,30.5,31.450000762939453,10854100.0 2001-11-30,32.04999923706055,32.630001068115234,31.489999771118164,31.850000381469727,7668800.0 2001-12-03,30.979999542236328,32.099998474121094,30.75,31.510000228881836,7271600.0 2001-12-04,31.0,31.489999771118164,30.809999465942383,31.0,12018100.0 2001-12-05,33.5,33.75,31.450000762939453,31.6299991607666,18235600.0 2001-12-06,33.5,33.9900016784668,32.70000076293945,32.810001373291016,11984500.0 2001-12-07,32.70000076293945,33.66999816894531,32.20000076293945,32.900001525878906,12222900.0 2001-12-10,31.110000610351562,32.25,30.739999771118164,31.549999237060547,10355700.0 2001-12-11,31.049999237060547,32.20000076293945,30.5,31.700000762939453,9941000.0 2001-12-12,32.20000076293945,32.220001220703125,31.40999984741211,31.850000381469727,10199200.0 2001-12-13,29.920000076293945,31.260000228881836,29.8799991607666,31.25,11873800.0 2001-12-14,30.350000381469727,30.700000762939453,29.700000762939453,30.200000762939453,8831300.0 2001-12-17,30.170000076293945,30.850000381469727,29.719999313354492,30.200000762939453,8760100.0 2001-12-18,29.809999465942383,30.790000915527344,29.520000457763672,30.06999969482422,8880000.0 2001-12-19,27.899999618530273,29.0,27.639999389648438,29.0,17893000.0 2001-12-20,26.5,27.700000762939453,25.5,27.0,21123800.0 2001-12-21,28.0,28.170000076293945,27.110000610351562,27.149999618530273,17544400.0 2001-12-24,27.829999923706055,27.979999542236328,27.270000457763672,27.649999618530273,3487900.0 2001-12-26,28.049999237060547,28.969999313354492,27.530000686645508,27.530000686645508,6841300.0 2001-12-27,28.75,29.25,28.209999084472656,29.25,6570700.0 2001-12-28,28.65999984741211,29.18000030517578,28.100000381469727,28.90999984741211,7308500.0 2001-12-31,28.0,28.649999618530273,27.75,28.649999618530273,7498500.0 2002-01-02,28.81999969482422,28.950000762939453,27.809999465942383,28.649999618530273,10574100.0 2002-01-03,30.700000762939453,31.0,29.0,29.0,15128900.0 2002-01-04,30.399999618530273,31.399999618530273,29.219999313354492,31.09000015258789,12953200.0 2002-01-07,29.40999984741211,30.799999237060547,28.75,30.399999618530273,11746100.0 2002-01-08,29.0,29.940000534057617,28.850000381469727,29.25,10269100.0 2002-01-09,28.209999084472656,29.84000015258789,28.0,29.75,15593700.0 2002-01-10,27.549999237060547,28.25,27.25,28.049999237060547,15016400.0 2002-01-11,27.239999771118164,28.350000381469727,27.0,27.700000762939453,12033500.0 2002-01-14,27.09000015258789,27.6200008392334,26.549999237060547,27.15999984741211,10888300.0 2002-01-15,26.40999984741211,27.5,26.1200008392334,27.209999084472656,12882400.0 2002-01-16,26.309999465942383,27.149999618530273,25.850000381469727,26.100000381469727,12289600.0 2002-01-17,27.450000762939453,27.450000762939453,26.200000762939453,27.0,14560900.0 2002-01-18,27.540000915527344,27.850000381469727,26.520000457763672,26.6299991607666,14401600.0 2002-01-22,25.75,27.440000534057617,25.600000381469727,27.209999084472656,12798200.0 2002-01-23,26.0,26.450000762939453,25.280000686645508,25.75,12597000.0 2002-01-24,27.450000762939453,28.0,26.309999465942383,26.309999465942383,12421400.0 2002-01-25,27.450000762939453,27.489999771118164,26.799999237060547,26.8700008392334,7307100.0 2002-01-28,28.399999618530273,28.420000076293945,27.530000686645508,28.149999618530273,10724600.0 2002-01-29,29.959999084472656,30.5,29.75,30.0,28730400.0 2002-01-30,30.719999313354492,30.739999771118164,29.25,30.0,13803700.0 2002-01-31,31.209999084472656,31.5,30.1200008392334,30.719999313354492,14615700.0 2002-02-01,30.5,31.600000381469727,30.489999771118164,31.209999084472656,10548700.0 2002-02-04,29.75,30.700000762939453,29.5,30.049999237060547,9324200.0 2002-02-05,29.75,30.15999984741211,28.5,29.280000686645508,11406100.0 2002-02-06,29.5,29.950000762939453,29.0,29.700000762939453,9505800.0 2002-02-07,29.540000915527344,30.520000457763672,29.1200008392334,29.5,11630500.0 2002-02-08,30.290000915527344,30.5,29.260000228881836,29.899999618530273,12388300.0 2002-02-11,31.950000762939453,31.950000762939453,30.5,30.540000915527344,10048900.0 2002-02-12,31.81999969482422,32.400001525878906,31.1299991607666,31.700000762939453,9444400.0 2002-02-13,32.90999984741211,32.90999984741211,31.799999237060547,31.899999618530273,9547800.0 2002-02-14,32.5099983215332,33.689998626708984,32.38999938964844,32.90999984741211,13461800.0 2002-02-15,31.5,32.91999816894531,31.1299991607666,32.5099983215332,10433600.0 2002-02-19,29.940000534057617,31.0,29.610000610351562,30.760000228881836,11653500.0 2002-02-20,29.989999771118164,30.299999237060547,28.100000381469727,30.0,14415600.0 2002-02-21,28.860000610351562,29.780000686645508,28.600000381469727,29.450000762939453,11034800.0 2002-02-22,29.510000228881836,30.0,28.399999618530273,29.0,9275300.0 2002-02-25,30.850000381469727,31.18000030517578,29.8700008392334,30.0,7571300.0 2002-02-26,30.989999771118164,31.25,30.040000915527344,31.100000381469727,8171200.0 2002-02-27,30.360000610351562,31.600000381469727,29.860000610351562,31.40999984741211,11360200.0 2002-02-28,29.350000381469727,30.479999542236328,29.100000381469727,30.420000076293945,7944600.0 2002-03-01,31.5,31.5,29.649999618530273,29.729999542236328,14192300.0 2002-03-04,33.9900016784668,34.0,31.43000030517578,31.5,16545600.0 2002-03-05,33.9900016784668,34.5,33.189998626708984,33.599998474121094,15201700.0 2002-03-06,34.20000076293945,34.290000915527344,32.75,34.20000076293945,11490200.0 2002-03-07,34.75,35.20000076293945,33.849998474121094,34.5,10150700.0 2002-03-08,35.709999084472656,35.939998626708984,34.849998474121094,35.29999923706055,13317000.0 2002-03-11,34.11000061035156,34.93000030517578,33.79999923706055,34.79999923706055,10878200.0 2002-03-12,32.75,33.540000915527344,32.13999938964844,33.0,13389700.0 2002-03-13,32.400001525878906,32.880001068115234,31.760000228881836,32.75,9856800.0 2002-03-14,32.88999938964844,33.45000076293945,32.400001525878906,32.400001525878906,6961500.0 2002-03-15,34.09000015258789,34.2599983215332,32.79999923706055,33.130001068115234,9949200.0 2002-03-18,34.0,35.099998474121094,33.560001373291016,34.310001373291016,9498100.0 2002-03-19,34.56999969482422,34.91999816894531,33.54999923706055,34.25,6399300.0 2002-03-20,33.5,34.18000030517578,33.43000030517578,33.900001525878906,7264700.0 2002-03-21,34.15999984741211,34.439998626708984,33.5,33.599998474121094,7858600.0 2002-03-22,33.15999984741211,34.13999938964844,33.0,34.02000045776367,9816700.0 2002-03-25,32.04999923706055,33.599998474121094,31.979999542236328,33.15999984741211,9694500.0 2002-03-26,33.52000045776367,33.79999923706055,32.06999969482422,32.11000061035156,8193400.0 2002-03-27,33.099998474121094,33.5,32.52000045776367,33.0,6449500.0 2002-03-28,33.099998474121094,33.95000076293945,32.779998779296875,33.349998474121094,7533600.0 2002-04-01,34.09000015258789,34.2400016784668,32.56999969482422,33.0,6800800.0 2002-04-02,33.75,34.02000045776367,33.29999923706055,33.400001525878906,9694600.0 2002-04-03,32.9900016784668,34.400001525878906,32.599998474121094,34.0,9923300.0 2002-04-04,33.31999969482422,33.650001525878906,32.75,33.099998474121094,8289600.0 2002-04-05,33.41999816894531,33.810001373291016,33.20000076293945,33.54999923706055,7508500.0 2002-04-08,33.0,33.25,32.04999923706055,32.5099983215332,9483600.0 2002-04-09,32.31999969482422,33.70000076293945,31.700000762939453,33.25,12914700.0 2002-04-10,32.150001525878906,32.209999084472656,31.010000228881836,32.0,12222300.0 2002-04-11,30.950000762939453,32.09000015258789,30.809999465942383,31.979999542236328,12339300.0 2002-04-12,31.799999237060547,32.099998474121094,31.190000534057617,31.399999618530273,7427600.0 2002-04-15,32.130001068115234,32.43000030517578,31.329999923706055,32.25,9246400.0 2002-04-16,33.790000915527344,34.5099983215332,33.540000915527344,33.599998474121094,18199200.0 2002-04-17,34.04999923706055,34.86000061035156,33.91999816894531,34.0,13060400.0 2002-04-18,33.619998931884766,34.20000076293945,33.13999938964844,33.5,9871800.0 2002-04-19,33.29999923706055,34.29999923706055,33.13999938964844,34.13999938964844,7826100.0 2002-04-22,32.599998474121094,33.0,32.52000045776367,32.79999923706055,6201700.0 2002-04-23,32.43000030517578,33.47999954223633,32.25,32.95000076293945,8612700.0 2002-04-24,31.75,33.130001068115234,31.549999237060547,32.54999923706055,10251900.0 2002-04-25,31.5,31.56999969482422,30.25,31.0,15339200.0 2002-04-26,30.40999984741211,31.75,30.1299991607666,31.5,8764800.0 2002-04-29,30.649999618530273,31.510000228881836,30.1200008392334,30.450000762939453,9196100.0 2002-04-30,30.93000030517578,31.690000534057617,30.200000762939453,30.200000762939453,7729500.0 2002-05-01,31.200000762939453,31.350000381469727,29.770000457763672,31.0,10852900.0 2002-05-02,29.790000915527344,31.5,29.5,30.959999084472656,11531600.0 2002-05-03,28.299999237060547,29.600000381469727,27.84000015258789,29.329999923706055,11948500.0 2002-05-06,27.549999237060547,28.690000534057617,27.219999313354492,28.100000381469727,8024000.0 2002-05-07,27.510000228881836,28.209999084472656,27.0,28.0,12150700.0 2002-05-08,30.600000381469727,31.139999389648438,28.959999084472656,29.0,15375200.0 2002-05-09,29.790000915527344,30.68000030517578,29.420000076293945,30.649999618530273,8690300.0 2002-05-10,28.700000762939453,30.040000915527344,28.530000686645508,29.899999618530273,7973600.0 2002-05-13,30.270000457763672,30.270000457763672,28.549999237060547,29.010000228881836,7360100.0 2002-05-14,31.299999237060547,32.220001220703125,31.100000381469727,32.0,13416800.0 2002-05-15,31.700000762939453,32.459999084472656,30.700000762939453,31.3799991607666,10546500.0 2002-05-16,32.11000061035156,32.2400016784668,31.049999237060547,31.690000534057617,6969900.0 2002-05-17,32.34000015258789,32.7400016784668,31.690000534057617,32.56999969482422,9043500.0 2002-05-20,31.700000762939453,32.47999954223633,31.5,32.34000015258789,5354100.0 2002-05-21,30.610000610351562,31.959999084472656,30.34000015258789,31.899999618530273,7130900.0 2002-05-22,30.65999984741211,31.049999237060547,29.8799991607666,30.25,6626300.0 2002-05-23,30.6200008392334,30.809999465942383,29.799999237060547,30.670000076293945,6027300.0 2002-05-24,29.979999542236328,30.420000076293945,29.780000686645508,30.420000076293945,4793900.0 2002-05-28,29.889999389648438,30.299999237060547,29.100000381469727,29.979999542236328,6479600.0 2002-05-29,28.729999542236328,29.3799991607666,28.719999313354492,29.260000228881836,6262600.0 2002-05-30,28.799999237060547,29.239999771118164,27.8799991607666,28.399999618530273,7754200.0 2002-05-31,28.670000076293945,29.739999771118164,28.229999542236328,29.239999771118164,7374500.0 2002-06-03,27.739999771118164,28.700000762939453,27.5,28.700000762939453,8991500.0 2002-06-04,28.100000381469727,28.3799991607666,27.049999237060547,27.510000228881836,11269800.0 2002-06-05,28.440000534057617,28.549999237060547,27.3700008392334,28.049999237060547,8299100.0 2002-06-06,27.690000534057617,28.31999969482422,27.200000762939453,28.25,10899300.0 2002-06-07,26.399999618530273,26.729999542236328,25.399999618530273,25.5,16617700.0 2002-06-10,25.770000457763672,26.649999618530273,25.739999771118164,26.299999237060547,8311700.0 2002-06-11,24.950000762939453,26.5,24.940000534057617,26.25,9164900.0 2002-06-12,25.639999389648438,26.25,24.75,25.0,13726700.0 2002-06-13,25.549999237060547,26.299999237060547,25.0,25.5,8666700.0 2002-06-14,25.399999618530273,25.600000381469727,23.489999771118164,24.5,12441400.0 2002-06-17,26.639999389648438,26.809999465942383,25.540000915527344,25.549999237060547,8489000.0 2002-06-18,26.09000015258789,27.600000381469727,26.06999969482422,26.5,7986800.0 2002-06-19,24.850000381469727,26.1200008392334,24.770000457763672,25.149999618530273,10859700.0 2002-06-20,24.469999313354492,25.3799991607666,24.040000915527344,24.950000762939453,10931900.0 2002-06-21,22.93000030517578,24.579999923706055,22.5,24.030000686645508,14736800.0 2002-06-24,24.139999389648438,24.5,22.5,22.5,12069500.0 2002-06-25,23.43000030517578,25.010000228881836,23.3700008392334,24.850000381469727,13855600.0 2002-06-26,24.229999542236328,25.0,22.149999618530273,22.25,13026200.0 2002-06-27,24.670000076293945,25.299999237060547,23.739999771118164,24.75,12110200.0 2002-06-28,23.700000762939453,25.309999465942383,23.700000762939453,24.5,10172200.0 2002-07-01,23.450000762939453,25.420000076293945,23.100000381469727,24.399999618530273,9540200.0 2002-07-02,22.190000534057617,23.100000381469727,22.0,22.799999237060547,12638500.0 2002-07-03,23.139999389648438,23.15999984741211,21.799999237060547,22.059999465942383,10118700.0 2002-07-05,24.979999542236328,25.190000534057617,23.799999237060547,23.799999237060547,6943900.0 2002-07-08,24.149999618530273,25.389999389648438,23.690000534057617,24.989999771118164,9658200.0 2002-07-09,23.299999237060547,23.93000030517578,22.989999771118164,23.850000381469727,7460200.0 2002-07-10,22.18000030517578,23.5,22.1200008392334,23.450000762939453,9986600.0 2002-07-11,23.170000076293945,24.09000015258789,21.25,22.049999237060547,14495100.0 2002-07-12,23.739999771118164,24.399999618530273,22.5,23.170000076293945,14518700.0 2002-07-15,24.600000381469727,25.100000381469727,23.100000381469727,23.31999969482422,15086300.0 2002-07-16,25.1200008392334,26.450000762939453,24.59000015258789,24.600000381469727,18508300.0 2002-07-17,25.780000686645508,27.25,21.360000610351562,26.5,16129500.0 2002-07-18,25.200000762939453,26.450000762939453,25.200000762939453,25.770000457763672,9783300.0 2002-07-19,24.850000381469727,26.25,24.559999465942383,24.899999618530273,12233000.0 2002-07-22,23.389999389648438,25.020000457763672,23.149999618530273,24.850000381469727,15996100.0 2002-07-23,23.479999542236328,24.5,23.25,24.5,14075500.0 2002-07-24,24.0,24.229999542236328,22.389999389648438,23.0,16922600.0 2002-07-25,22.139999389648438,23.399999618530273,21.110000610351562,22.950000762939453,16249200.0 2002-07-26,22.34000015258789,23.31999969482422,21.5,22.219999313354492,14565500.0 2002-07-29,23.5,23.75,22.479999542236328,23.350000381469727,11542000.0 2002-07-30,23.649999618530273,23.920000076293945,22.969999313354492,23.200000762939453,9454900.0 2002-07-31,23.149999618530273,23.549999237060547,22.5,23.549999237060547,9559500.0 2002-08-01,21.110000610351562,23.200000762939453,21.09000015258789,23.0,13546900.0 2002-08-02,19.969999313354492,20.450000762939453,19.100000381469727,20.450000762939453,19742500.0 2002-08-05,18.200000762939453,20.049999237060547,18.15999984741211,19.959999084472656,13516700.0 2002-08-06,18.889999389648438,19.850000381469727,18.670000076293945,18.75,14387300.0 2002-08-07,19.5,20.25,18.68000030517578,19.700000762939453,14186900.0 2002-08-08,20.489999771118164,20.729999542236328,19.0,19.510000228881836,12780900.0 2002-08-09,20.920000076293945,21.149999618530273,19.610000610351562,19.899999618530273,12109300.0 2002-08-12,20.149999618530273,20.360000610351562,19.920000076293945,20.049999237060547,8673200.0 2002-08-13,19.200000762939453,20.690000534057617,19.170000076293945,20.0,7962300.0 2002-08-14,19.8799991607666,19.899999618530273,18.530000686645508,19.049999237060547,12256600.0 2002-08-15,20.299999237060547,20.700000762939453,19.579999923706055,20.0,10425400.0 2002-08-16,21.989999771118164,22.700000762939453,20.049999237060547,20.200000762939453,13227600.0 2002-08-19,22.600000381469727,23.079999923706055,21.739999771118164,22.239999771118164,10605800.0 2002-08-20,21.809999465942383,22.709999084472656,21.75,22.700000762939453,8442100.0 2002-08-21,22.719999313354492,22.950000762939453,21.860000610351562,22.25,7227300.0 2002-08-22,22.979999542236328,23.40999984741211,21.809999465942383,22.700000762939453,8535400.0 2002-08-23,21.799999237060547,23.229999542236328,21.65999984741211,22.709999084472656,8374100.0 2002-08-26,22.100000381469727,22.229999542236328,21.18000030517578,21.950000762939453,6795800.0 2002-08-27,20.6299991607666,22.170000076293945,20.530000686645508,21.920000076293945,8355800.0 2002-08-28,20.239999771118164,20.649999618530273,19.920000076293945,20.299999237060547,6984600.0 2002-08-29,19.950000762939453,20.75,19.5,19.649999618530273,8719000.0 2002-08-30,19.700000762939453,20.399999618530273,19.5,19.549999237060547,6850900.0 2002-09-03,18.520000457763672,19.34000015258789,18.43000030517578,19.200000762939453,9296700.0 2002-09-04,19.18000030517578,19.31999969482422,18.399999618530273,18.899999618530273,11513100.0 2002-09-05,18.6200008392334,18.899999618530273,18.40999984741211,18.610000610351562,8574400.0 2002-09-06,20.040000915527344,20.350000381469727,19.489999771118164,19.5,12536500.0 2002-09-09,19.90999984741211,20.079999923706055,19.200000762939453,19.709999084472656,7921100.0 2002-09-10,20.479999542236328,20.690000534057617,19.790000915527344,19.799999237060547,9002300.0 2002-09-11,20.649999618530273,21.850000381469727,20.549999237060547,21.389999389648438,7123400.0 2002-09-12,19.209999084472656,20.149999618530273,19.149999618530273,20.06999969482422,8199700.0 2002-09-13,19.0,19.600000381469727,18.899999618530273,19.049999237060547,8269800.0 2002-09-16,18.270000457763672,19.0,18.209999084472656,18.6200008392334,7677000.0 2002-09-17,18.0,18.899999618530273,17.559999465942383,18.5,10584300.0 2002-09-18,17.610000610351562,17.979999542236328,17.25,17.549999237060547,10244100.0 2002-09-19,17.030000686645508,17.6299991607666,16.889999389648438,17.239999771118164,10626600.0 2002-09-20,15.779999732971191,16.940000534057617,15.5,16.799999237060547,20769100.0 2002-09-23,14.949999809265137,15.619999885559082,14.75,15.600000381469727,14443600.0 2002-09-24,15.100000381469727,15.75,14.569999694824219,14.699999809265137,18262600.0 2002-09-25,16.350000381469727,16.649999618530273,15.3100004196167,15.449999809265137,16090500.0 2002-09-26,16.489999771118164,17.010000228881836,16.0,16.700000762939453,15927300.0 2002-09-27,15.579999923706055,16.690000534057617,15.5,16.049999237060547,11911600.0 2002-09-30,14.770000457763672,15.09000015258789,14.210000038146973,15.050000190734863,18283600.0 2002-10-01,16.1200008392334,16.5,14.399999618530273,15.0,16035800.0 2002-10-02,15.890000343322754,16.790000915527344,15.699999809265137,15.899999618530273,12850400.0 2002-10-03,15.239999771118164,16.15999984741211,15.119999885559082,16.0,10095100.0 2002-10-04,14.680000305175781,15.59000015258789,14.550000190734863,15.550000190734863,9457900.0 2002-10-07,14.25,14.880000114440918,14.109999656677246,14.850000381469727,8113300.0 2002-10-08,14.0,14.5,13.270000457763672,14.449999809265137,12458000.0 2002-10-09,13.229999542236328,14.239999771118164,13.100000381469727,13.40999984741211,16982800.0 2002-10-10,14.199999809265137,14.479999542236328,13.100000381469727,13.369999885559082,12991800.0 2002-10-11,16.110000610351562,16.450000762939453,15.0,15.180000305175781,18665500.0 2002-10-14,15.989999771118164,16.110000610351562,14.649999618530273,15.5,10466800.0 2002-10-15,17.6299991607666,17.6299991607666,16.950000762939453,17.479999542236328,13161200.0 2002-10-16,16.15999984741211,16.75,16.0,16.739999771118164,10017400.0 2002-10-17,17.190000534057617,17.5,15.90999984741211,15.90999984741211,13935200.0 2002-10-18,17.100000381469727,17.239999771118164,16.34000015258789,17.0,10761100.0 2002-10-21,17.1200008392334,17.350000381469727,16.059999465942383,17.030000686645508,21173700.0 2002-10-22,14.0,14.920000076293945,13.300000190734863,13.399999618530273,47956600.0 2002-10-23,14.880000114440918,14.9399995803833,13.989999771118164,14.140000343322754,27316100.0 2002-10-24,14.59000015258789,16.299999237060547,14.550000190734863,15.399999618530273,24520100.0 2002-10-25,15.5,15.5,14.5600004196167,14.59000015258789,13184600.0 2002-10-28,15.699999809265137,16.25,15.510000228881836,16.18000030517578,16306100.0 2002-10-29,15.050000190734863,15.850000381469727,14.59000015258789,15.550000190734863,14904600.0 2002-10-30,15.880000114440918,15.989999771118164,14.989999771118164,15.15999984741211,14214000.0 2002-10-31,15.859999656677246,16.100000381469727,15.5,15.850000381469727,12791000.0 2002-11-01,16.790000915527344,16.790000915527344,15.539999961853027,15.859999656677246,11714800.0 2002-11-04,17.040000915527344,18.0,16.989999771118164,17.329999923706055,14391500.0 2002-11-05,16.219999313354492,16.950000762939453,15.75,16.799999237060547,15994300.0 2002-11-06,16.399999618530273,16.549999237060547,15.640000343322754,16.479999542236328,16579600.0 2002-11-07,14.960000038146973,15.949999809265137,14.789999961853027,15.899999618530273,18201300.0 2002-11-08,15.0,15.220000267028809,14.399999618530273,15.119999885559082,12738600.0 2002-11-11,14.239999771118164,14.710000038146973,14.100000381469727,14.649999618530273,8238000.0 2002-11-12,14.8100004196167,15.100000381469727,14.329999923706055,14.5,10918100.0 2002-11-13,15.100000381469727,15.449999809265137,14.329999923706055,14.819999694824219,12749000.0 2002-11-14,16.25,16.25,15.319999694824219,15.449999809265137,15778600.0 2002-11-15,16.389999389648438,16.459999084472656,15.550000190734863,15.600000381469727,13706900.0 2002-11-18,17.0,18.0,16.25,18.0,18590700.0 2002-11-19,17.18000030517578,17.450000762939453,16.510000228881836,17.010000228881836,17298500.0 2002-11-20,18.420000076293945,18.420000076293945,17.1200008392334,17.1200008392334,16299700.0 2002-11-21,19.68000030517578,19.68000030517578,18.700000762939453,18.829999923706055,25675700.0 2002-11-22,19.219999313354492,19.829999923706055,19.030000686645508,19.600000381469727,16012800.0 2002-11-25,19.520000457763672,20.09000015258789,19.010000228881836,19.229999542236328,12817700.0 2002-11-26,18.450000762939453,19.440000534057617,18.389999389648438,19.420000076293945,12486800.0 2002-11-27,20.270000457763672,20.610000610351562,18.850000381469727,19.0,16041600.0 2002-11-29,20.010000228881836,20.6200008392334,20.0,20.6200008392334,5393900.0 2002-12-02,19.770000457763672,21.450000762939453,19.670000076293945,20.020000457763672,17432700.0 2002-12-03,18.950000762939453,19.670000076293945,18.8700008392334,18.8700008392334,16053000.0 2002-12-04,18.229999542236328,18.700000762939453,17.75,18.43000030517578,16291200.0 2002-12-05,18.299999237060547,18.790000915527344,17.850000381469727,18.59000015258789,9997000.0 2002-12-06,18.229999542236328,18.479999542236328,17.809999465942383,18.299999237060547,9677100.0 2002-12-09,16.940000534057617,18.010000228881836,16.90999984741211,17.850000381469727,13346000.0 2002-12-10,17.110000610351562,17.440000534057617,16.59000015258789,16.899999618530273,15737800.0 2002-12-11,17.219999313354492,17.889999389648438,16.690000534057617,17.110000610351562,10591000.0 2002-12-12,17.440000534057617,17.739999771118164,17.079999923706055,17.579999923706055,10139300.0 2002-12-13,16.700000762939453,17.25,16.649999618530273,16.850000381469727,9302500.0 2002-12-16,17.25,17.290000915527344,16.530000686645508,16.770000457763672,9431900.0 2002-12-17,17.34000015258789,17.8799991607666,16.989999771118164,17.25,12684800.0 2002-12-18,16.280000686645508,17.010000228881836,16.040000915527344,16.950000762939453,15461300.0 2002-12-19,15.680000305175781,16.489999771118164,15.460000038146973,16.0,16842100.0 2002-12-20,15.739999771118164,16.100000381469727,15.539999961853027,16.100000381469727,17262200.0 2002-12-23,15.829999923706055,16.030000686645508,15.5,15.5,8270000.0 2002-12-24,15.779999732971191,15.9399995803833,15.600000381469727,15.600000381469727,2974300.0 2002-12-26,15.600000381469727,16.25,15.510000228881836,15.899999618530273,5420800.0 2002-12-27,15.289999961853027,15.829999923706055,15.149999618530273,15.600000381469727,5298100.0 2002-12-30,15.109999656677246,15.5,14.800000190734863,15.470000267028809,9498500.0 2002-12-31,15.010000228881836,15.420000076293945,14.949999809265137,15.109999656677246,6872200.0 2003-01-02,16.040000915527344,16.110000610351562,15.020000457763672,15.300000190734863,11166900.0 2003-01-03,16.1299991607666,16.510000228881836,15.680000305175781,15.75,8440200.0 2003-01-06,17.040000915527344,17.100000381469727,16.18000030517578,16.280000686645508,11018800.0 2003-01-07,16.5,17.489999771118164,16.420000076293945,17.3799991607666,12347000.0 2003-01-08,16.0,16.5,15.649999618530273,16.5,12054600.0 2003-01-09,15.859999656677246,16.3700008392334,15.760000228881836,16.280000686645508,14904600.0 2003-01-10,16.049999237060547,16.56999969482422,15.6899995803833,15.859999656677246,16767000.0 2003-01-13,16.100000381469727,16.75,16.010000228881836,16.510000228881836,11287700.0 2003-01-14,16.1200008392334,16.43000030517578,15.850000381469727,16.25,12468800.0 2003-01-15,15.90999984741211,16.399999618530273,15.800000190734863,16.25,10488600.0 2003-01-16,15.069999694824219,15.949999809265137,14.90999984741211,15.670000076293945,16717200.0 2003-01-17,14.550000190734863,14.829999923706055,14.300000190734863,14.819999694824219,13236400.0 2003-01-21,14.149999618530273,14.720000267028809,13.899999618530273,14.550000190734863,18052200.0 2003-01-22,14.25,14.350000381469727,13.90999984741211,14.100000381469727,18970900.0 2003-01-23,16.1200008392334,16.899999618530273,15.510000228881836,15.800000190734863,37212300.0 2003-01-24,15.859999656677246,16.1299991607666,15.640000343322754,16.1299991607666,17508100.0 2003-01-27,15.420000076293945,15.970000267028809,15.300000190734863,15.34000015258789,14461900.0 2003-01-28,16.0,16.3700008392334,15.520000457763672,15.8100004196167,18805200.0 2003-01-29,16.350000381469727,16.450000762939453,15.5600004196167,15.899999618530273,14611800.0 2003-01-30,15.65999984741211,16.600000381469727,15.59000015258789,16.200000762939453,13958200.0 2003-01-31,15.899999618530273,16.100000381469727,15.050000190734863,15.0600004196167,13182800.0 2003-02-03,15.850000381469727,16.15999984741211,15.510000228881836,15.899999618530273,8233400.0 2003-02-04,15.489999771118164,15.859999656677246,15.350000381469727,15.699999809265137,9523700.0 2003-02-05,15.489999771118164,16.049999237060547,15.449999809265137,15.59000015258789,9358400.0 2003-02-06,15.0600004196167,15.600000381469727,14.9399995803833,15.25,9651500.0 2003-02-07,14.989999771118164,15.380000114440918,14.829999923706055,15.25,7215700.0 2003-02-10,15.050000190734863,15.1899995803833,14.600000381469727,14.949999809265137,8913600.0 2003-02-11,15.4399995803833,15.6899995803833,15.149999618530273,15.1899995803833,9837600.0 2003-02-12,15.25,15.640000343322754,15.130000114440918,15.359999656677246,5579200.0 2003-02-13,14.90999984741211,15.100000381469727,14.350000381469727,14.779999732971191,12293900.0 2003-02-14,15.479999542236328,15.479999542236328,14.699999809265137,14.800000190734863,9892900.0 2003-02-18,16.239999771118164,16.399999618530273,15.680000305175781,15.75,11627400.0 2003-02-19,16.40999984741211,16.850000381469727,16.059999465942383,16.850000381469727,12357600.0 2003-02-20,15.989999771118164,16.540000915527344,15.949999809265137,16.399999618530273,9911500.0 2003-02-21,15.890000343322754,16.239999771118164,15.600000381469727,16.100000381469727,11009400.0 2003-02-24,15.930000305175781,16.1299991607666,15.699999809265137,15.729999542236328,9224600.0 2003-02-25,16.030000686645508,16.09000015258789,15.350000381469727,15.9399995803833,8748400.0 2003-02-26,15.75,16.25,15.699999809265137,16.030000686645508,10589700.0 2003-02-27,16.299999237060547,16.3700008392334,15.75,15.850000381469727,10147300.0 2003-02-28,16.75,16.790000915527344,16.31999969482422,16.559999465942383,12849200.0 2003-03-03,16.200000762939453,16.989999771118164,16.040000915527344,16.899999618530273,10410400.0 2003-03-04,16.0,16.3799991607666,15.949999809265137,16.299999237060547,8361500.0 2003-03-05,16.200000762939453,16.489999771118164,16.0,16.079999923706055,8033400.0 2003-03-06,16.450000762939453,16.450000762939453,15.350000381469727,16.200000762939453,8531300.0 2003-03-07,16.299999237060547,16.5,15.710000038146973,15.710000038146973,11521400.0 2003-03-10,16.020000457763672,16.260000228881836,15.960000038146973,16.030000686645508,7360800.0 2003-03-11,16.3700008392334,16.649999618530273,16.010000228881836,16.100000381469727,10125200.0 2003-03-12,16.690000534057617,16.700000762939453,16.290000915527344,16.3700008392334,10475400.0 2003-03-13,17.90999984741211,18.100000381469727,17.0,17.040000915527344,17636700.0 2003-03-14,17.40999984741211,18.139999389648438,17.149999618530273,17.649999618530273,12800700.0 2003-03-17,18.260000228881836,18.420000076293945,17.09000015258789,17.100000381469727,16667400.0 2003-03-18,18.459999084472656,18.479999542236328,17.850000381469727,18.350000381469727,12886100.0 2003-03-19,18.260000228881836,18.5,17.770000457763672,18.25,14292600.0 2003-03-20,18.280000686645508,18.479999542236328,17.809999465942383,18.1200008392334,9707100.0 2003-03-21,18.670000076293945,18.75,18.190000534057617,18.639999389648438,10443000.0 2003-03-24,17.729999542236328,18.049999237060547,17.579999923706055,17.90999984741211,10375600.0 2003-03-25,17.899999618530273,18.079999923706055,17.530000686645508,17.729999542236328,9408000.0 2003-03-26,17.75,18.0,17.600000381469727,17.899999618530273,7331100.0 2003-03-27,17.75,17.90999984741211,17.329999923706055,17.520000457763672,8743400.0 2003-03-28,17.3799991607666,17.75,17.309999465942383,17.520000457763672,6248200.0 2003-03-31,16.3700008392334,17.239999771118164,16.260000228881836,16.850000381469727,14520200.0 2003-04-01,16.440000534057617,16.799999237060547,16.3700008392334,16.420000076293945,7570100.0 2003-04-02,17.579999923706055,17.690000534057617,16.90999984741211,16.90999984741211,10420400.0 2003-04-03,17.75,18.0,17.170000076293945,17.170000076293945,8294000.0 2003-04-04,16.899999618530273,17.5,16.700000762939453,17.5,11932000.0 2003-04-07,17.200000762939453,17.799999237060547,17.06999969482422,17.75,10480900.0 2003-04-08,16.389999389648438,17.06999969482422,16.020000457763672,17.06999969482422,15966700.0 2003-04-09,16.239999771118164,16.670000076293945,15.960000038146973,15.960000038146973,8883200.0 2003-04-10,16.530000686645508,16.6299991607666,16.110000610351562,16.479999542236328,7024500.0 2003-04-11,16.229999542236328,16.8799991607666,16.1200008392334,16.770000457763672,9267200.0 2003-04-14,16.940000534057617,16.940000534057617,16.139999389648438,16.229999542236328,9095800.0 2003-04-15,17.219999313354492,17.329999923706055,16.0,16.149999618530273,10653800.0 2003-04-16,19.0,19.260000228881836,18.100000381469727,18.100000381469727,33928900.0 2003-04-17,19.399999618530273,19.5,18.6200008392334,18.639999389648438,15468800.0 2003-04-21,19.3700008392334,19.84000015258789,18.989999771118164,19.049999237060547,10235800.0 2003-04-22,19.90999984741211,19.93000030517578,19.059999465942383,19.299999237060547,11211300.0 2003-04-23,19.690000534057617,19.799999237060547,19.350000381469727,19.5,11687100.0 2003-04-24,19.350000381469727,19.5,19.030000686645508,19.25,8755600.0 2003-04-25,18.389999389648438,19.190000534057617,18.34000015258789,19.190000534057617,11720300.0 2003-04-28,18.780000686645508,19.0,18.209999084472656,18.3799991607666,9856100.0 2003-04-29,19.059999465942383,19.350000381469727,18.75,18.8700008392334,9563300.0 2003-04-30,18.489999771118164,19.0,18.450000762939453,18.75,14318800.0 2003-05-01,18.549999237060547,18.75,18.149999618530273,18.450000762939453,10287600.0 2003-05-02,19.290000915527344,19.3700008392334,18.25,18.25,15243600.0 2003-05-05,19.489999771118164,20.049999237060547,19.010000228881836,19.010000228881836,13462300.0 2003-05-06,20.200000762939453,20.40999984741211,19.5,19.559999465942383,15135700.0 2003-05-07,19.299999237060547,19.959999084472656,19.100000381469727,19.81999969482422,16647900.0 2003-05-08,18.8700008392334,19.309999465942383,18.540000915527344,19.309999465942383,14545900.0 2003-05-09,20.0,20.139999389648438,19.239999771118164,19.299999237060547,14904800.0 2003-05-12,19.670000076293945,20.149999618530273,19.549999237060547,19.81999969482422,13322000.0 2003-05-13,19.700000762939453,20.0,19.450000762939453,19.5,9846200.0 2003-05-14,19.420000076293945,20.030000686645508,19.209999084472656,20.0,12508000.0 2003-05-15,19.600000381469727,19.8799991607666,19.229999542236328,19.719999313354492,10514700.0 2003-05-16,19.59000015258789,19.719999313354492,19.239999771118164,19.399999618530273,10433700.0 2003-05-19,18.770000457763672,19.43000030517578,18.700000762939453,19.280000686645508,9222400.0 2003-05-20,18.729999542236328,19.0,18.469999313354492,18.809999465942383,7368000.0 2003-05-21,18.770000457763672,18.8700008392334,18.329999923706055,18.809999465942383,8277100.0 2003-05-22,18.6299991607666,18.850000381469727,18.549999237060547,18.799999237060547,11808800.0 2003-05-23,18.709999084472656,18.780000686645508,18.579999923706055,18.780000686645508,5683600.0 2003-05-27,19.280000686645508,19.350000381469727,18.559999465942383,18.700000762939453,13875900.0 2003-05-28,20.170000076293945,20.31999969482422,19.0,19.0,17859900.0 2003-05-29,20.239999771118164,21.020000457763672,20.100000381469727,20.139999389648438,16254600.0 2003-05-30,20.5,20.850000381469727,20.3700008392334,20.3700008392334,9755300.0 2003-06-02,20.100000381469727,20.809999465942383,19.760000228881836,20.739999771118164,13584400.0 2003-06-03,20.6200008392334,20.6200008392334,19.90999984741211,19.950000762939453,8381300.0 2003-06-04,21.100000381469727,21.149999618530273,20.450000762939453,20.489999771118164,11819600.0 2003-06-05,20.84000015258789,20.979999542236328,20.190000534057617,20.5,12195900.0 2003-06-06,20.950000762939453,21.979999542236328,20.860000610351562,21.280000686645508,16555000.0 2003-06-09,20.219999313354492,20.739999771118164,20.0,20.690000534057617,9519200.0 2003-06-10,20.389999389648438,20.760000228881836,19.81999969482422,20.219999313354492,10506700.0 2003-06-11,18.860000610351562,19.0,18.0,18.959999084472656,51132000.0 2003-06-12,18.489999771118164,19.040000915527344,18.25,18.959999084472656,26678700.0 2003-06-13,18.0,18.56999969482422,17.739999771118164,18.549999237060547,22958800.0 2003-06-16,18.440000534057617,18.850000381469727,17.81999969482422,18.18000030517578,16789800.0 2003-06-17,18.43000030517578,18.68000030517578,18.290000915527344,18.5,12339800.0 2003-06-18,18.600000381469727,18.739999771118164,18.040000915527344,18.110000610351562,20722200.0 2003-06-19,18.790000915527344,19.100000381469727,18.600000381469727,18.600000381469727,16956500.0 2003-06-20,18.5,18.989999771118164,18.389999389648438,18.979999542236328,16362000.0 2003-06-23,18.09000015258789,18.5,17.920000076293945,18.5,10943300.0 2003-06-24,17.770000457763672,17.969999313354492,17.459999084472656,17.770000457763672,18067600.0 2003-06-25,17.350000381469727,17.899999618530273,17.350000381469727,17.780000686645508,15382300.0 2003-06-26,17.989999771118164,18.0,17.43000030517578,17.5,12278000.0 2003-06-27,18.010000228881836,18.350000381469727,17.860000610351562,18.100000381469727,10760800.0 2003-06-30,17.600000381469727,18.299999237060547,17.549999237060547,18.010000228881836,10869700.0 2003-07-01,17.6200008392334,17.700000762939453,17.209999084472656,17.600000381469727,12634300.0 2003-07-02,18.219999313354492,18.25,17.75,17.75,11681100.0 2003-07-03,17.75,18.110000610351562,17.75,18.049999237060547,6452500.0 2003-07-07,18.889999389648438,18.93000030517578,18.25,18.25,16172600.0 2003-07-08,19.06999969482422,19.149999618530273,18.549999237060547,18.889999389648438,13610100.0 2003-07-09,19.489999771118164,19.799999237060547,19.0,19.18000030517578,19535800.0 2003-07-10,18.809999465942383,19.190000534057617,18.760000228881836,19.149999618530273,11831900.0 2003-07-11,18.760000228881836,19.049999237060547,18.510000228881836,19.0,9423100.0 2003-07-14,19.1200008392334,19.389999389648438,19.079999923706055,19.139999389648438,12940700.0 2003-07-15,19.440000534057617,19.479999542236328,19.020000457763672,19.1299991607666,10922300.0 2003-07-16,19.229999542236328,19.729999542236328,18.899999618530273,19.520000457763672,13460500.0 2003-07-17,18.25,18.649999618530273,18.219999313354492,18.649999618530273,17422900.0 2003-07-18,18.690000534057617,18.75,18.030000686645508,18.25,17733700.0 2003-07-21,17.8799991607666,18.649999618530273,17.790000915527344,18.350000381469727,14728000.0 2003-07-22,19.25,19.389999389648438,18.719999313354492,19.25,26677300.0 2003-07-23,19.290000915527344,19.399999618530273,18.729999542236328,19.25,11237600.0 2003-07-24,18.770000457763672,19.540000915527344,18.75,19.399999618530273,11392200.0 2003-07-25,19.049999237060547,19.979999542236328,18.350000381469727,18.670000076293945,10811500.0 2003-07-28,19.170000076293945,19.860000610351562,18.5,18.5,7663200.0 2003-07-29,18.719999313354492,19.399999618530273,18.600000381469727,19.059999465942383,8944000.0 2003-07-30,18.700000762939453,19.030000686645508,18.690000534057617,18.75,8749100.0 2003-07-31,18.8700008392334,19.309999465942383,18.75,19.0,11561700.0 2003-08-01,18.8700008392334,18.950000762939453,18.56999969482422,18.649999618530273,10659800.0 2003-08-04,18.799999237060547,18.850000381469727,18.420000076293945,18.719999313354492,8408000.0 2003-08-05,18.290000915527344,18.899999618530273,18.260000228881836,18.899999618530273,9627500.0 2003-08-06,18.25,18.6200008392334,18.0,18.43000030517578,8261500.0 2003-08-07,18.209999084472656,18.34000015258789,18.059999465942383,18.200000762939453,6804600.0 2003-08-08,18.049999237060547,18.440000534057617,17.860000610351562,18.25,10330000.0 2003-08-11,18.479999542236328,18.520000457763672,17.899999618530273,17.899999618530273,7368600.0 2003-08-12,18.889999389648438,18.899999618530273,18.420000076293945,18.600000381469727,8096300.0 2003-08-13,19.31999969482422,19.649999618530273,18.8700008392334,18.889999389648438,12416100.0 2003-08-14,20.049999237060547,20.06999969482422,19.559999465942383,19.719999313354492,17764100.0 2003-08-15,20.18000030517578,20.25,19.690000534057617,20.0,7952100.0 2003-08-18,20.90999984741211,21.170000076293945,19.309999465942383,19.309999465942383,12715700.0 2003-08-19,21.09000015258789,21.389999389648438,20.420000076293945,20.420000076293945,12637900.0 2003-08-20,20.799999237060547,21.139999389648438,20.649999618530273,20.649999618530273,8888700.0 2003-08-21,22.149999618530273,22.209999084472656,20.799999237060547,20.799999237060547,18962300.0 2003-08-22,22.809999465942383,23.760000228881836,22.75,23.350000381469727,23165000.0 2003-08-25,22.610000610351562,23.149999618530273,22.0,22.809999465942383,12272900.0 2003-08-26,22.68000030517578,22.709999084472656,22.100000381469727,22.100000381469727,11570500.0 2003-08-27,23.489999771118164,23.75,22.56999969482422,22.56999969482422,16048100.0 2003-08-28,23.760000228881836,23.989999771118164,23.079999923706055,23.459999084472656,10683800.0 2003-08-29,23.850000381469727,24.0,23.600000381469727,23.799999237060547,8072400.0 2003-09-02,24.040000915527344,24.200000762939453,23.6299991607666,23.760000228881836,11991800.0 2003-09-03,23.649999618530273,24.360000610351562,23.450000762939453,24.280000686645508,13013100.0 2003-09-04,24.15999984741211,24.399999618530273,23.600000381469727,23.649999618530273,11147200.0 2003-09-05,25.1299991607666,25.600000381469727,23.899999618530273,23.899999618530273,22538000.0 2003-09-08,26.030000686645508,26.1200008392334,25.1299991607666,25.1299991607666,16026600.0 2003-09-09,25.31999969482422,25.850000381469727,25.170000076293945,25.5,17130100.0 2003-09-10,23.420000076293945,24.5,23.209999084472656,24.3700008392334,22263700.0 2003-09-11,23.690000534057617,24.18000030517578,22.700000762939453,23.420000076293945,18843300.0 2003-09-12,23.8799991607666,24.110000610351562,23.299999237060547,23.68000030517578,11462500.0 2003-09-15,23.6299991607666,24.110000610351562,23.530000686645508,23.739999771118164,7183400.0 2003-09-16,24.75,24.799999237060547,23.729999542236328,23.729999542236328,11855500.0 2003-09-17,24.239999771118164,25.040000915527344,24.219999313354492,24.639999389648438,10432300.0 2003-09-18,24.389999389648438,24.649999618530273,23.799999237060547,24.030000686645508,8733900.0 2003-09-19,24.170000076293945,24.510000228881836,23.899999618530273,24.389999389648438,7748500.0 2003-09-22,23.450000762939453,23.81999969482422,23.25,23.5,9924400.0 2003-09-23,24.110000610351562,24.270000457763672,23.450000762939453,23.450000762939453,9350000.0 2003-09-24,23.079999923706055,24.290000915527344,23.049999237060547,23.979999542236328,10893700.0 2003-09-25,23.059999465942383,23.649999618530273,22.739999771118164,23.059999465942383,10770000.0 2003-09-26,22.579999923706055,23.450000762939453,22.56999969482422,23.030000686645508,9777000.0 2003-09-29,23.149999618530273,23.18000030517578,22.690000534057617,22.81999969482422,9663000.0 2003-09-30,22.799999237060547,23.200000762939453,22.649999618530273,23.15999984741211,10476800.0 2003-10-01,23.25,23.739999771118164,22.8700008392334,22.979999542236328,9116700.0 2003-10-02,23.5,23.780000686645508,23.010000228881836,23.25,7514600.0 2003-10-03,24.649999618530273,25.149999618530273,24.0,24.100000381469727,14433400.0 2003-10-06,24.450000762939453,24.899999618530273,24.290000915527344,24.649999618530273,7517300.0 2003-10-07,24.719999313354492,24.780000686645508,24.040000915527344,24.450000762939453,8545200.0 2003-10-08,24.68000030517578,24.889999389648438,23.899999618530273,23.899999618530273,7013600.0 2003-10-09,24.989999771118164,25.43000030517578,24.450000762939453,24.450000762939453,10245700.0 2003-10-10,25.479999542236328,25.75,25.15999984741211,25.350000381469727,12094300.0 2003-10-13,25.579999923706055,25.799999237060547,25.049999237060547,25.049999237060547,11147500.0 2003-10-14,25.84000015258789,25.899999618530273,25.059999465942383,25.260000228881836,7812000.0 2003-10-15,25.549999237060547,26.450000762939453,25.25,26.399999618530273,11356000.0 2003-10-16,25.600000381469727,25.8700008392334,25.350000381469727,25.450000762939453,8933300.0 2003-10-17,24.959999084472656,26.149999618530273,24.81999969482422,26.149999618530273,13120600.0 2003-10-20,25.670000076293945,25.68000030517578,24.420000076293945,25.280000686645508,12143700.0 2003-10-21,27.280000686645508,27.899999618530273,27.049999237060547,27.149999618530273,33929200.0 2003-10-22,27.010000228881836,27.190000534057617,26.6299991607666,26.649999618530273,11921000.0 2003-10-23,27.309999465942383,27.399999618530273,26.329999923706055,26.399999618530273,21892700.0 2003-10-24,27.450000762939453,27.65999984741211,25.700000762939453,27.31999969482422,13804400.0 2003-10-27,28.100000381469727,28.149999618530273,27.549999237060547,27.549999237060547,12307200.0 2003-10-28,29.350000381469727,29.729999542236328,28.299999237060547,28.299999237060547,18867600.0 2003-10-29,29.18000030517578,29.399999618530273,28.809999465942383,28.809999465942383,12322700.0 2003-10-30,29.520000457763672,30.489999771118164,29.170000076293945,29.450000762939453,11752600.0 2003-10-31,28.920000076293945,29.600000381469727,28.549999237060547,29.510000228881836,13509500.0 2003-11-03,29.93000030517578,30.0,29.200000762939453,29.200000762939453,13164900.0 2003-11-04,29.84000015258789,30.079999923706055,29.700000762939453,29.760000228881836,10179600.0 2003-11-05,30.43000030517578,30.489999771118164,29.0,29.0,10027700.0 2003-11-06,30.790000915527344,31.520000457763672,30.0,30.600000381469727,12789800.0 2003-11-07,30.920000076293945,31.299999237060547,30.670000076293945,31.149999618530273,12389300.0 2003-11-10,30.09000015258789,31.670000076293945,29.979999542236328,30.229999542236328,8368000.0 2003-11-11,29.65999984741211,29.989999771118164,29.31999969482422,29.5,9138900.0 2003-11-12,30.700000762939453,30.790000915527344,29.5,29.5,10176500.0 2003-11-13,30.190000534057617,30.600000381469727,29.600000381469727,30.5,10772200.0 2003-11-14,28.829999923706055,30.3700008392334,28.610000610351562,30.18000030517578,13353000.0 2003-11-17,28.34000015258789,28.59000015258789,27.90999984741211,28.25,15246500.0 2003-11-18,27.860000610351562,28.979999542236328,27.790000915527344,28.93000030517578,12576500.0 2003-11-19,28.229999542236328,28.25,25.020000457763672,28.020000457763672,11973100.0 2003-11-20,27.860000610351562,28.760000228881836,27.809999465942383,28.100000381469727,11297700.0 2003-11-21,28.350000381469727,28.75,27.670000076293945,28.18000030517578,12409000.0 2003-11-24,29.440000534057617,29.450000762939453,28.700000762939453,28.760000228881836,11672700.0 2003-11-25,29.450000762939453,29.760000228881836,29.3799991607666,29.549999237060547,9532200.0 2003-11-26,29.649999618530273,29.899999618530273,29.110000610351562,29.700000762939453,8351700.0 2003-11-28,29.760000228881836,29.940000534057617,29.350000381469727,29.350000381469727,2775000.0 2003-12-01,30.18000030517578,30.399999618530273,29.799999237060547,30.25,10627400.0 2003-12-02,30.110000610351562,30.40999984741211,29.81999969482422,30.18000030517578,8753700.0 2003-12-03,29.5,30.5,29.40999984741211,30.399999618530273,9710300.0 2003-12-04,29.139999389648438,30.530000686645508,28.639999389648438,29.850000381469727,13977700.0 2003-12-05,28.360000610351562,29.040000915527344,28.18000030517578,28.799999237060547,13799100.0 2003-12-08,28.239999771118164,28.8700008392334,27.969999313354492,28.700000762939453,16885800.0 2003-12-09,27.489999771118164,28.899999618530273,27.360000610351562,28.8700008392334,19952100.0 2003-12-10,27.920000076293945,28.239999771118164,27.5,27.6299991607666,18167600.0 2003-12-11,28.600000381469727,28.770000457763672,27.850000381469727,27.950000762939453,12351200.0 2003-12-12,28.719999313354492,28.950000762939453,28.170000076293945,28.649999618530273,11768600.0 2003-12-15,28.34000015258789,29.690000534057617,28.34000015258789,29.690000534057617,16379600.0 2003-12-16,27.920000076293945,28.5,27.329999923706055,28.3700008392334,14370300.0 2003-12-17,27.68000030517578,28.06999969482422,27.280000686645508,27.760000228881836,12972600.0 2003-12-18,28.8799991607666,29.09000015258789,27.649999618530273,27.649999618530273,17082400.0 2003-12-19,28.34000015258789,28.889999389648438,28.31999969482422,28.889999389648438,17065900.0 2003-12-22,28.719999313354492,28.969999313354492,28.100000381469727,28.100000381469727,9679100.0 2003-12-23,29.170000076293945,29.299999237060547,28.399999618530273,28.399999618530273,7912000.0 2003-12-24,28.979999542236328,29.170000076293945,28.829999923706055,29.100000381469727,2471700.0 2003-12-26,28.829999923706055,29.200000762939453,28.760000228881836,28.889999389648438,1758500.0 2003-12-29,29.420000076293945,29.43000030517578,28.850000381469727,28.8799991607666,5963800.0 2003-12-30,29.469999313354492,29.540000915527344,29.110000610351562,29.350000381469727,5305400.0 2003-12-31,29.3799991607666,29.600000381469727,29.110000610351562,29.329999923706055,6136700.0 2004-01-02,29.309999465942383,29.799999237060547,29.100000381469727,29.6299991607666,6952900.0 2004-01-05,29.93000030517578,29.979999542236328,29.559999465942383,29.559999465942383,9366000.0 2004-01-06,29.989999771118164,30.299999237060547,29.6200008392334,29.950000762939453,8652600.0 2004-01-07,29.950000762939453,30.06999969482422,29.549999237060547,30.06999969482422,8894100.0 2004-01-08,31.850000381469727,31.979999542236328,30.489999771118164,30.489999771118164,18148500.0 2004-01-09,31.780000686645508,32.099998474121094,31.110000610351562,31.110000610351562,17816800.0 2004-01-12,32.79999923706055,32.900001525878906,31.780000686645508,31.780000686645508,14048500.0 2004-01-13,32.189998626708984,32.91999816894531,31.889999389648438,32.56999969482422,12719300.0 2004-01-14,32.47999954223633,32.650001525878906,32.119998931884766,32.459999084472656,7838900.0 2004-01-15,33.650001525878906,33.91999816894531,32.47999954223633,32.47999954223633,13600600.0 2004-01-16,33.529998779296875,33.97999954223633,33.40999984741211,33.869998931884766,11436000.0 2004-01-20,33.43000030517578,33.75,33.279998779296875,33.7400016784668,10500000.0 2004-01-21,32.310001373291016,33.04999923706055,31.889999389648438,32.900001525878906,15379800.0 2004-01-22,31.729999542236328,32.779998779296875,31.670000076293945,32.40999984741211,11974700.0 2004-01-23,30.969999313354492,31.950000762939453,30.700000762939453,31.950000762939453,14264800.0 2004-01-26,31.989999771118164,32.130001068115234,31.0,31.200000762939453,13460100.0 2004-01-27,30.5,31.850000381469727,30.5,31.850000381469727,18108400.0 2004-01-28,30.700000762939453,31.3799991607666,30.360000610351562,30.799999237060547,14991500.0 2004-01-29,30.59000015258789,30.989999771118164,30.15999984741211,30.989999771118164,13951700.0 2004-01-30,31.350000381469727,31.549999237060547,30.280000686645508,30.34000015258789,14106000.0 2004-02-02,30.90999984741211,31.600000381469727,30.709999084472656,31.420000076293945,9776600.0 2004-02-03,30.760000228881836,31.049999237060547,30.15999984741211,30.40999984741211,9948900.0 2004-02-04,30.06999969482422,30.75,30.020000457763672,30.75,11333000.0 2004-02-05,30.030000686645508,30.600000381469727,29.690000534057617,30.450000762939453,12877300.0 2004-02-06,31.309999465942383,31.399999618530273,30.200000762939453,30.200000762939453,11729800.0 2004-02-09,31.219999313354492,31.739999771118164,31.100000381469727,31.469999313354492,7516100.0 2004-02-10,31.350000381469727,31.700000762939453,31.0,31.260000228881836,6889600.0 2004-02-11,31.6200008392334,31.700000762939453,31.100000381469727,31.299999237060547,7366100.0 2004-02-12,31.299999237060547,31.940000534057617,31.280000686645508,31.31999969482422,6767900.0 2004-02-13,30.770000457763672,31.799999237060547,30.309999465942383,31.43000030517578,11674600.0 2004-02-17,31.170000076293945,31.25,30.75,30.979999542236328,6129800.0 2004-02-18,31.440000534057617,31.719999313354492,31.0,31.479999542236328,8310800.0 2004-02-19,30.899999618530273,32.02000045776367,30.760000228881836,31.950000762939453,12218100.0 2004-02-20,30.6200008392334,31.059999465942383,30.25,30.899999618530273,9797900.0 2004-02-23,29.739999771118164,30.889999389648438,29.5,30.6200008392334,13952200.0 2004-02-24,29.90999984741211,30.200000762939453,29.290000915527344,29.600000381469727,10348900.0 2004-02-25,30.65999984741211,30.760000228881836,30.15999984741211,30.18000030517578,11490500.0 2004-02-26,31.25,31.389999389648438,30.399999618530273,30.65999984741211,10160400.0 2004-02-27,30.649999618530273,31.399999618530273,30.489999771118164,31.200000762939453,12561700.0 2004-03-01,31.020000457763672,31.100000381469727,30.260000228881836,30.649999618530273,8787500.0 2004-03-02,31.280000686645508,31.850000381469727,31.219999313354492,31.399999618530273,14101100.0 2004-03-03,30.739999771118164,31.479999542236328,30.6200008392334,31.290000915527344,10275100.0 2004-03-04,31.1200008392334,31.309999465942383,30.700000762939453,30.719999313354492,8339200.0 2004-03-05,31.469999313354492,31.709999084472656,30.84000015258789,30.950000762939453,10616400.0 2004-03-08,30.600000381469727,31.829999923706055,30.59000015258789,31.649999618530273,12190700.0 2004-03-09,30.260000228881836,30.75,29.200000762939453,30.75,26242900.0 2004-03-10,29.68000030517578,30.75,29.40999984741211,30.440000534057617,15147700.0 2004-03-11,29.200000762939453,30.149999618530273,29.049999237060547,29.350000381469727,19234400.0 2004-03-12,29.809999465942383,29.850000381469727,29.290000915527344,29.450000762939453,10684400.0 2004-03-15,29.1200008392334,29.59000015258789,29.049999237060547,29.3700008392334,9976800.0 2004-03-16,29.56999969482422,29.649999618530273,29.1200008392334,29.459999084472656,10812100.0 2004-03-17,29.75,29.920000076293945,29.65999984741211,29.700000762939453,10264800.0 2004-03-18,29.290000915527344,29.989999771118164,29.170000076293945,29.600000381469727,12892900.0 2004-03-19,27.790000915527344,29.200000762939453,27.75,29.200000762939453,20986800.0 2004-03-22,27.309999465942383,27.520000457763672,26.799999237060547,27.5,15810700.0 2004-03-23,27.149999618530273,27.799999237060547,26.799999237060547,27.600000381469727,13156200.0 2004-03-24,27.579999923706055,27.90999984741211,27.06999969482422,27.170000076293945,11928300.0 2004-03-25,28.809999465942383,28.969999313354492,27.899999618530273,28.049999237060547,13384700.0 2004-03-26,28.59000015258789,29.149999618530273,28.56999969482422,28.75,11098300.0 2004-03-29,29.09000015258789,29.399999618530273,28.75,28.790000915527344,8432400.0 2004-03-30,29.049999237060547,29.229999542236328,28.510000228881836,29.09000015258789,8508900.0 2004-03-31,29.219999313354492,29.540000915527344,28.739999771118164,29.15999984741211,8559100.0 2004-04-01,29.899999618530273,29.979999542236328,29.350000381469727,29.360000610351562,10293400.0 2004-04-02,30.40999984741211,30.600000381469727,30.139999389648438,30.5,13790200.0 2004-04-05,30.940000534057617,31.010000228881836,30.1200008392334,30.40999984741211,9378000.0 2004-04-06,29.15999984741211,29.799999237060547,28.860000610351562,29.760000228881836,28419400.0 2004-04-07,29.299999237060547,29.600000381469727,28.829999923706055,29.280000686645508,14425200.0 2004-04-08,29.18000030517578,29.719999313354492,28.770000457763672,29.700000762939453,13181800.0 2004-04-12,29.469999313354492,29.579999923706055,28.969999313354492,29.350000381469727,8246400.0 2004-04-13,28.979999542236328,29.5,28.760000228881836,29.479999542236328,8708700.0 2004-04-14,28.68000030517578,29.299999237060547,28.670000076293945,28.950000762939453,11738000.0 2004-04-15,28.020000457763672,29.18000030517578,27.65999984741211,29.170000076293945,20163300.0 2004-04-16,27.65999984741211,28.020000457763672,27.200000762939453,27.989999771118164,16154300.0 2004-04-19,28.399999618530273,28.479999542236328,27.56999969482422,27.649999618530273,11697800.0 2004-04-20,27.350000381469727,28.799999237060547,27.260000228881836,28.479999542236328,11010800.0 2004-04-21,27.360000610351562,28.049999237060547,26.950000762939453,27.399999618530273,16021700.0 2004-04-22,27.639999389648438,28.079999923706055,26.920000076293945,26.920000076293945,12742400.0 2004-04-23,27.940000534057617,28.309999465942383,27.709999084472656,27.950000762939453,9189200.0 2004-04-26,27.459999084472656,28.389999389648438,27.25,28.389999389648438,10087100.0 2004-04-27,27.100000381469727,27.799999237060547,26.93000030517578,27.399999618530273,10647800.0 2004-04-28,26.719999313354492,27.5,26.700000762939453,26.959999084472656,10624600.0 2004-04-29,25.43000030517578,26.899999618530273,24.649999618530273,26.700000762939453,30641800.0 2004-04-30,25.100000381469727,25.790000915527344,24.989999771118164,25.579999923706055,14026600.0 2004-05-03,24.450000762939453,25.739999771118164,24.010000228881836,25.200000762939453,17812500.0 2004-05-04,24.700000762939453,25.100000381469727,24.450000762939453,24.559999465942383,15543200.0 2004-05-05,24.90999984741211,25.229999542236328,24.700000762939453,24.989999771118164,11860600.0 2004-05-06,25.079999923706055,25.200000762939453,24.549999237060547,24.56999969482422,12072200.0 2004-05-07,25.420000076293945,25.790000915527344,24.899999618530273,24.899999618530273,13984700.0 2004-05-10,25.6299991607666,25.979999542236328,25.219999313354492,25.219999313354492,14881100.0 2004-05-11,26.34000015258789,26.450000762939453,25.809999465942383,26.049999237060547,13349500.0 2004-05-12,25.979999542236328,26.15999984741211,25.030000686645508,26.149999618530273,15297400.0 2004-05-13,25.700000762939453,26.100000381469727,25.459999084472656,25.850000381469727,11193000.0 2004-05-14,25.360000610351562,25.8799991607666,25.260000228881836,25.8799991607666,8330100.0 2004-05-17,25.149999618530273,25.399999618530273,24.600000381469727,24.920000076293945,12195000.0 2004-05-18,25.229999542236328,25.510000228881836,25.209999084472656,25.5,9019300.0 2004-05-19,25.440000534057617,26.110000610351562,25.440000534057617,25.75,12823400.0 2004-05-20,25.170000076293945,25.5,24.920000076293945,25.450000762939453,10709100.0 2004-05-21,24.940000534057617,25.399999618530273,24.75,25.25,13963000.0 2004-05-24,24.850000381469727,25.25,24.84000015258789,25.149999618530273,11741600.0 2004-05-25,25.329999923706055,25.469999313354492,24.31999969482422,24.739999771118164,16056500.0 2004-05-26,25.040000915527344,25.440000534057617,24.809999465942383,25.329999923706055,15115000.0 2004-05-27,25.84000015258789,26.0,25.149999618530273,25.149999618530273,14694900.0 2004-05-28,26.110000610351562,26.329999923706055,25.860000610351562,25.959999084472656,10004600.0 2004-06-01,25.860000610351562,26.329999923706055,25.65999984741211,25.90999984741211,10238300.0 2004-06-02,25.18000030517578,25.950000762939453,25.100000381469727,25.950000762939453,14096700.0 2004-06-03,24.34000015258789,24.969999313354492,24.190000534057617,24.950000762939453,18836900.0 2004-06-04,25.209999084472656,25.399999618530273,24.34000015258789,24.649999618530273,15422600.0 2004-06-07,26.229999542236328,26.299999237060547,25.530000686645508,25.600000381469727,14168500.0 2004-06-08,26.040000915527344,26.1299991607666,25.670000076293945,25.670000076293945,14676800.0 2004-06-09,25.219999313354492,25.84000015258789,25.100000381469727,25.799999237060547,12129900.0 2004-06-10,25.1299991607666,25.5,24.579999923706055,25.5,12740000.0 2004-06-14,24.459999084472656,24.860000610351562,24.299999237060547,24.850000381469727,10352500.0 2004-06-15,24.6299991607666,24.959999084472656,24.450000762939453,24.829999923706055,12525300.0 2004-06-16,24.15999984741211,24.6299991607666,24.1200008392334,24.6299991607666,12091700.0 2004-06-17,23.25,24.110000610351562,23.040000915527344,24.110000610351562,21271000.0 2004-06-18,23.18000030517578,23.649999618530273,23.059999465942383,23.190000534057617,14743200.0 2004-06-21,23.0,23.549999237060547,22.940000534057617,23.309999465942383,12612800.0 2004-06-22,23.850000381469727,23.93000030517578,22.950000762939453,23.040000915527344,17593100.0 2004-06-23,24.31999969482422,24.420000076293945,23.739999771118164,23.8700008392334,14704200.0 2004-06-24,24.110000610351562,24.479999542236328,23.950000762939453,24.270000457763672,11099600.0 2004-06-25,24.030000686645508,24.530000686645508,23.969999313354492,24.020000457763672,12648100.0 2004-06-28,23.780000686645508,24.450000762939453,23.649999618530273,24.40999984741211,9891500.0 2004-06-29,24.049999237060547,24.149999618530273,23.700000762939453,23.700000762939453,12024400.0 2004-06-30,24.18000030517578,24.389999389648438,23.979999542236328,24.290000915527344,11276200.0 2004-07-01,23.540000915527344,24.079999923706055,23.280000686645508,24.06999969482422,15969800.0 2004-07-02,23.020000457763672,23.5,22.8700008392334,23.440000534057617,14402100.0 2004-07-06,22.299999237060547,22.780000686645508,22.049999237060547,22.780000686645508,17005400.0 2004-07-07,22.610000610351562,22.75,22.200000762939453,22.209999084472656,8608300.0 2004-07-08,22.290000915527344,22.6299991607666,22.149999618530273,22.149999618530273,14984700.0 2004-07-09,22.719999313354492,22.899999618530273,22.420000076293945,22.420000076293945,15556600.0 2004-07-12,22.34000015258789,22.389999389648438,22.020000457763672,22.219999313354492,12204500.0 2004-07-13,22.420000076293945,22.610000610351562,22.149999618530273,22.329999923706055,8280200.0 2004-07-14,22.389999389648438,22.600000381469727,21.760000228881836,22.0,19036300.0 2004-07-15,21.860000610351562,22.579999923706055,21.75,22.3700008392334,17444800.0 2004-07-16,21.139999389648438,22.200000762939453,21.100000381469727,22.049999237060547,16195200.0 2004-07-19,20.93000030517578,21.09000015258789,20.399999618530273,20.799999237060547,21292400.0 2004-07-20,21.760000228881836,21.799999237060547,20.989999771118164,21.0,15578000.0 2004-07-21,20.6299991607666,22.299999237060547,20.56999969482422,22.25,22304000.0 2004-07-22,21.25,21.3700008392334,20.420000076293945,20.5,17092800.0 2004-07-23,20.790000915527344,21.200000762939453,20.690000534057617,21.0,12762500.0 2004-07-26,20.6299991607666,20.959999084472656,20.229999542236328,20.649999618530273,11462800.0 2004-07-27,20.59000015258789,20.770000457763672,20.100000381469727,20.600000381469727,13220600.0 2004-07-28,20.760000228881836,21.0,20.059999465942383,20.5,12898000.0 2004-07-29,21.34000015258789,21.5,20.790000915527344,21.0,14342400.0 2004-07-30,21.329999923706055,21.549999237060547,21.09000015258789,21.15999984741211,9246500.0 2004-08-02,21.200000762939453,21.31999969482422,20.81999969482422,21.1200008392334,10993100.0 2004-08-03,20.3700008392334,21.139999389648438,20.309999465942383,21.020000457763672,13619300.0 2004-08-04,20.329999923706055,20.559999465942383,19.899999618530273,20.3700008392334,14917200.0 2004-08-05,20.020000457763672,20.700000762939453,20.0,20.5,10780900.0 2004-08-06,19.670000076293945,20.0,19.5,19.790000915527344,13009800.0 2004-08-09,19.600000381469727,19.899999618530273,19.40999984741211,19.81999969482422,9198300.0 2004-08-10,19.90999984741211,19.979999542236328,19.549999237060547,19.709999084472656,7832500.0 2004-08-11,18.540000915527344,19.260000228881836,18.469999313354492,19.260000228881836,29444600.0 2004-08-12,18.399999618530273,18.739999771118164,18.25,18.399999618530273,12457300.0 2004-08-13,18.440000534057617,18.530000686645508,18.059999465942383,18.25,14409700.0 2004-08-16,18.770000457763672,18.850000381469727,18.549999237060547,18.6200008392334,10024300.0 2004-08-17,19.0,19.299999237060547,18.8700008392334,19.0,11959900.0 2004-08-18,19.809999465942383,19.81999969482422,18.93000030517578,19.0,12620500.0 2004-08-19,19.850000381469727,20.450000762939453,19.709999084472656,19.75,17654600.0 2004-08-20,19.899999618530273,20.020000457763672,19.75,19.950000762939453,9825500.0 2004-08-23,20.260000228881836,20.549999237060547,19.899999618530273,19.989999771118164,9989700.0 2004-08-24,19.690000534057617,20.520000457763672,19.549999237060547,20.5,13261100.0 2004-08-25,20.030000686645508,20.260000228881836,19.31999969482422,19.670000076293945,13456600.0 2004-08-26,20.020000457763672,20.1299991607666,19.81999969482422,20.030000686645508,7424000.0 2004-08-27,20.34000015258789,20.420000076293945,20.020000457763672,20.030000686645508,6642600.0 2004-08-30,19.709999084472656,20.299999237060547,19.610000610351562,20.299999237060547,9524500.0 2004-08-31,19.540000915527344,19.540000915527344,18.719999313354492,19.5,16374100.0 2004-09-01,19.770000457763672,20.139999389648438,19.389999389648438,19.450000762939453,11163500.0 2004-09-02,20.1299991607666,20.219999313354492,19.579999923706055,19.729999542236328,10114300.0 2004-09-03,19.170000076293945,19.760000228881836,18.950000762939453,19.75,20604300.0 2004-09-07,18.709999084472656,19.3799991607666,18.549999237060547,19.25,18691900.0 2004-09-08,18.829999923706055,19.049999237060547,18.6200008392334,18.6200008392334,18919900.0 2004-09-09,20.770000457763672,20.920000076293945,19.520000457763672,19.75,36215300.0 2004-09-10,21.940000534057617,22.079999923706055,20.600000381469727,20.799999237060547,27597500.0 2004-09-13,22.170000076293945,22.600000381469727,21.709999084472656,22.1299991607666,23123000.0 2004-09-14,22.389999389648438,22.59000015258789,22.049999237060547,22.190000534057617,15474000.0 2004-09-15,21.850000381469727,22.200000762939453,21.610000610351562,22.020000457763672,13237900.0 2004-09-16,21.59000015258789,22.0,21.469999313354492,21.850000381469727,11239500.0 2004-09-17,22.079999923706055,22.149999618530273,21.610000610351562,21.950000762939453,17716600.0 2004-09-20,22.729999542236328,22.899999618530273,21.81999969482422,21.8700008392334,14341100.0 2004-09-21,22.889999389648438,23.239999771118164,22.84000015258789,22.889999389648438,17728500.0 2004-09-22,22.3799991607666,22.760000228881836,22.25,22.75,9163000.0 2004-09-23,22.450000762939453,22.719999313354492,22.040000915527344,22.260000228881836,9122400.0 2004-09-24,21.690000534057617,22.969999313354492,21.610000610351562,22.3700008392334,18175200.0 2004-09-27,21.139999389648438,21.540000915527344,21.059999465942383,21.350000381469727,15519500.0 2004-09-28,20.780000686645508,21.280000686645508,20.520000457763672,21.149999618530273,17591700.0 2004-09-29,21.399999618530273,21.440000534057617,20.780000686645508,20.84000015258789,13286400.0 2004-09-30,21.280000686645508,21.850000381469727,21.18000030517578,21.399999618530273,15707000.0 2004-10-01,22.65999984741211,22.75,21.729999542236328,21.729999542236328,16608500.0 2004-10-04,23.040000915527344,23.489999771118164,22.889999389648438,22.889999389648438,14296500.0 2004-10-05,22.829999923706055,23.469999313354492,22.579999923706055,22.950000762939453,12368000.0 2004-10-06,23.100000381469727,23.1200008392334,22.510000228881836,22.719999313354492,10090400.0 2004-10-07,22.790000915527344,23.200000762939453,22.700000762939453,23.1200008392334,9439300.0 2004-10-08,22.049999237060547,22.540000915527344,21.75,22.5,12635300.0 2004-10-11,21.889999389648438,22.010000228881836,21.299999237060547,21.600000381469727,11252100.0 2004-10-12,21.299999237060547,21.579999923706055,21.059999465942383,21.43000030517578,12906600.0 2004-10-13,21.729999542236328,22.18000030517578,21.709999084472656,21.899999618530273,15878600.0 2004-10-14,21.3799991607666,21.989999771118164,21.270000457763672,21.989999771118164,13677100.0 2004-10-15,21.219999313354492,21.75,21.1299991607666,21.59000015258789,11243200.0 2004-10-18,21.09000015258789,21.110000610351562,20.559999465942383,21.049999237060547,16471500.0 2004-10-19,22.549999237060547,22.940000534057617,22.219999313354492,22.299999237060547,27388200.0 2004-10-20,22.8700008392334,22.950000762939453,22.079999923706055,22.09000015258789,16109600.0 2004-10-21,23.049999237060547,23.399999618530273,22.530000686645508,23.09000015258789,17006000.0 2004-10-22,22.309999465942383,23.170000076293945,22.059999465942383,23.049999237060547,14805100.0 2004-10-25,22.469999313354492,22.889999389648438,22.459999084472656,22.799999237060547,15184100.0 2004-10-26,22.889999389648438,22.950000762939453,22.260000228881836,22.75,11248700.0 2004-10-27,23.770000457763672,23.940000534057617,22.790000915527344,22.889999389648438,14491800.0 2004-10-28,24.34000015258789,24.940000534057617,23.790000915527344,23.93000030517578,20995200.0 2004-10-29,24.450000762939453,24.559999465942383,24.1299991607666,24.299999237060547,13429300.0 2004-11-01,24.81999969482422,24.969999313354492,24.350000381469727,24.3700008392334,11737300.0 2004-11-02,24.299999237060547,24.799999237060547,24.030000686645508,24.700000762939453,17377300.0 2004-11-03,23.920000076293945,24.989999771118164,23.739999771118164,24.760000228881836,14619400.0 2004-11-04,24.260000228881836,24.600000381469727,23.479999542236328,23.479999542236328,11305400.0 2004-11-05,24.700000762939453,24.950000762939453,24.360000610351562,24.600000381469727,11215400.0 2004-11-08,24.739999771118164,24.889999389648438,24.600000381469727,24.68000030517578,7628300.0 2004-11-09,24.75,25.0,24.34000015258789,24.719999313354492,9375600.0 2004-11-10,23.969999313354492,24.65999984741211,23.780000686645508,24.6299991607666,13634700.0 2004-11-11,24.270000457763672,24.489999771118164,24.020000457763672,24.270000457763672,9406900.0 2004-11-12,24.690000534057617,24.700000762939453,24.020000457763672,24.389999389648438,9171200.0 2004-11-15,24.81999969482422,24.940000534057617,24.299999237060547,24.56999969482422,10799600.0 2004-11-16,24.43000030517578,24.709999084472656,24.239999771118164,24.610000610351562,9541100.0 2004-11-17,25.209999084472656,25.350000381469727,24.670000076293945,24.75,15734600.0 2004-11-18,25.360000610351562,25.440000534057617,24.84000015258789,25.0,11871500.0 2004-11-19,24.75,25.360000610351562,24.719999313354492,25.350000381469727,10594800.0 2004-11-22,24.549999237060547,24.690000534057617,24.149999618530273,24.690000534057617,9011300.0 2004-11-23,24.329999923706055,24.690000534057617,24.100000381469727,24.56999969482422,7996700.0 2004-11-24,24.6299991607666,24.739999771118164,24.43000030517578,24.540000915527344,6896300.0 2004-11-26,24.59000015258789,24.899999618530273,24.59000015258789,24.6299991607666,3175800.0 2004-11-29,24.56999969482422,25.09000015258789,24.3799991607666,24.950000762939453,8964100.0 2004-11-30,24.18000030517578,24.75,24.170000076293945,24.719999313354492,9337000.0 2004-12-01,25.18000030517578,25.239999771118164,24.299999237060547,24.309999465942383,11850800.0 2004-12-02,24.90999984741211,25.610000610351562,24.709999084472656,24.93000030517578,11636500.0 2004-12-03,25.100000381469727,25.8799991607666,25.030000686645508,25.600000381469727,15354400.0 2004-12-06,25.290000915527344,25.639999389648438,24.799999237060547,25.299999237060547,11161100.0 2004-12-07,25.020000457763672,25.75,25.0,25.5,13998000.0 2004-12-08,24.049999237060547,24.600000381469727,24.030000686645508,24.549999237060547,17521600.0 2004-12-09,23.700000762939453,24.030000686645508,23.290000915527344,23.799999237060547,22188000.0 2004-12-10,23.6299991607666,23.93000030517578,23.399999618530273,23.549999237060547,9432600.0 2004-12-13,23.690000534057617,23.8799991607666,23.3700008392334,23.8799991607666,10567200.0 2004-12-14,24.34000015258789,24.479999542236328,23.709999084472656,23.799999237060547,10596000.0 2004-12-15,24.420000076293945,24.579999923706055,24.1200008392334,24.149999618530273,8198700.0 2004-12-16,24.030000686645508,24.6200008392334,23.940000534057617,24.43000030517578,11822400.0 2004-12-17,23.440000534057617,24.0,23.1200008392334,23.1200008392334,20393700.0 2004-12-20,23.399999618530273,23.850000381469727,23.190000534057617,23.549999237060547,8824000.0 2004-12-21,23.6299991607666,23.780000686645508,23.360000610351562,23.5,7899800.0 2004-12-22,23.889999389648438,23.989999771118164,23.649999618530273,23.75,7227700.0 2004-12-23,23.860000610351562,24.079999923706055,23.809999465942383,23.809999465942383,4958700.0 2004-12-27,23.799999237060547,24.09000015258789,23.719999313354492,23.969999313354492,5127000.0 2004-12-28,23.899999618530273,24.030000686645508,23.639999389648438,23.75,5524800.0 2004-12-29,24.329999923706055,24.479999542236328,24.020000457763672,24.020000457763672,9208900.0 2004-12-30,24.450000762939453,24.6299991607666,24.350000381469727,24.40999984741211,6046200.0 2004-12-31,24.6200008392334,24.739999771118164,24.469999313354492,24.520000457763672,4719800.0 2005-01-03,24.18000030517578,24.969999313354492,24.09000015258789,24.93000030517578,9305500.0 2005-01-04,23.600000381469727,24.309999465942383,23.139999389648438,24.190000534057617,12968100.0 2005-01-05,22.889999389648438,23.59000015258789,22.75,23.5,17913300.0 2005-01-06,22.799999237060547,23.100000381469727,22.649999618530273,22.979999542236328,11317200.0 2005-01-07,22.920000076293945,23.260000228881836,22.639999389648438,23.0,9839600.0 2005-01-10,22.610000610351562,23.09000015258789,22.5,22.790000915527344,10170200.0 2005-01-11,22.3700008392334,22.610000610351562,22.100000381469727,22.3799991607666,13744100.0 2005-01-12,22.389999389648438,22.700000762939453,22.059999465942383,22.520000457763672,12308600.0 2005-01-13,22.200000762939453,22.399999618530273,21.899999618530273,22.3799991607666,14803400.0 2005-01-14,22.469999313354492,22.709999084472656,22.25,22.25,8145400.0 2005-01-18,22.5,22.579999923706055,22.229999542236328,22.260000228881836,8978700.0 2005-01-19,21.920000076293945,22.729999542236328,21.889999389648438,22.719999313354492,11753600.0 2005-01-20,21.3799991607666,21.850000381469727,21.239999771118164,21.670000076293945,17038700.0 2005-01-21,21.030000686645508,21.649999618530273,20.959999084472656,21.3799991607666,14640000.0 2005-01-24,20.770000457763672,21.309999465942383,20.700000762939453,21.139999389648438,15531700.0 2005-01-25,21.1200008392334,21.290000915527344,21.0,21.0,19725000.0 2005-01-26,22.65999984741211,22.950000762939453,21.799999237060547,21.940000534057617,26594200.0 2005-01-27,22.8799991607666,22.959999084472656,22.520000457763672,22.639999389648438,14115800.0 2005-01-28,23.110000610351562,23.260000228881836,22.770000457763672,23.100000381469727,15514500.0 2005-01-31,23.209999084472656,23.450000762939453,22.989999771118164,23.31999969482422,12705400.0 2005-02-01,23.579999923706055,23.690000534057617,23.1200008392334,23.1200008392334,13986300.0 2005-02-02,23.489999771118164,23.610000610351562,23.200000762939453,23.579999923706055,10133400.0 2005-02-03,23.1299991607666,23.420000076293945,22.8799991607666,23.25,10817000.0 2005-02-04,24.799999237060547,24.799999237060547,23.3700008392334,23.809999465942383,20387600.0 2005-02-07,24.700000762939453,24.979999542236328,24.549999237060547,24.600000381469727,11172000.0 2005-02-08,25.350000381469727,25.559999465942383,24.6200008392334,24.700000762939453,15838900.0 2005-02-09,24.6299991607666,25.360000610351562,24.520000457763672,25.350000381469727,13292500.0 2005-02-10,24.90999984741211,25.280000686645508,24.350000381469727,24.799999237060547,15232800.0 2005-02-11,25.860000610351562,25.979999542236328,24.790000915527344,24.979999542236328,17349600.0 2005-02-14,25.950000762939453,26.030000686645508,25.579999923706055,25.770000457763672,11112800.0 2005-02-15,26.040000915527344,26.3799991607666,25.729999542236328,25.950000762939453,17616700.0 2005-02-16,26.09000015258789,26.440000534057617,25.510000228881836,26.0,15300700.0 2005-02-17,25.479999542236328,26.209999084472656,25.440000534057617,26.190000534057617,15902600.0 2005-02-18,25.31999969482422,25.610000610351562,25.110000610351562,25.350000381469727,10782600.0 2005-02-22,25.56999969482422,26.079999923706055,25.020000457763672,25.020000457763672,15824100.0 2005-02-23,25.469999313354492,25.899999618530273,25.049999237060547,25.649999618530273,13665700.0 2005-02-24,25.959999084472656,26.100000381469727,25.270000457763672,25.3700008392334,12867000.0 2005-02-25,26.700000762939453,26.8799991607666,25.950000762939453,26.0,15233900.0 2005-02-28,26.469999313354492,27.40999984741211,26.40999984741211,26.649999618530273,21692300.0 2005-03-01,27.149999618530273,27.309999465942383,26.860000610351562,26.899999618530273,14096000.0 2005-03-02,26.969999313354492,27.3700008392334,26.739999771118164,26.899999618530273,14698500.0 2005-03-03,26.579999923706055,27.149999618530273,26.350000381469727,27.0,17260300.0 2005-03-04,26.889999389648438,27.100000381469727,26.489999771118164,26.8799991607666,16490700.0 2005-03-07,27.3700008392334,27.790000915527344,26.81999969482422,26.889999389648438,26277900.0 2005-03-08,26.34000015258789,27.139999389648438,26.25,26.549999237060547,30920900.0 2005-03-09,26.639999389648438,26.8799991607666,26.34000015258789,26.3700008392334,20056500.0 2005-03-10,27.079999923706055,27.290000915527344,26.6200008392334,26.829999923706055,20921200.0 2005-03-11,26.200000762939453,27.149999618530273,26.079999923706055,27.09000015258789,18092800.0 2005-03-14,26.260000228881836,26.34000015258789,25.8799991607666,26.18000030517578,14487200.0 2005-03-15,25.719999313354492,26.34000015258789,25.6200008392334,26.18000030517578,15470300.0 2005-03-16,25.450000762939453,26.1299991607666,25.290000915527344,25.56999969482422,13119400.0 2005-03-17,25.639999389648438,25.8700008392334,25.399999618530273,25.549999237060547,9988900.0 2005-03-18,25.440000534057617,25.700000762939453,24.979999542236328,25.639999389648438,17023400.0 2005-03-21,25.219999313354492,25.610000610351562,25.09000015258789,25.43000030517578,10308900.0 2005-03-22,25.0,25.739999771118164,25.0,25.540000915527344,11616900.0 2005-03-23,25.34000015258789,25.56999969482422,24.8799991607666,24.920000076293945,10299100.0 2005-03-24,25.510000228881836,25.770000457763672,25.360000610351562,25.43000030517578,8096500.0 2005-03-28,25.489999771118164,25.950000762939453,25.459999084472656,25.520000457763672,9639200.0 2005-03-29,25.18000030517578,25.639999389648438,25.049999237060547,25.350000381469727,12815800.0 2005-03-30,25.75,25.829999923706055,24.5,25.18000030517578,11741000.0 2005-03-31,25.489999771118164,25.75,25.299999237060547,25.75,11524500.0 2005-04-01,24.959999084472656,25.790000915527344,24.889999389648438,25.780000686645508,14186200.0 2005-04-04,24.850000381469727,25.5,24.479999542236328,24.649999618530273,14851200.0 2005-04-05,24.8700008392334,25.190000534057617,24.729999542236328,24.81999969482422,11343000.0 2005-04-06,24.729999542236328,25.219999313354492,24.690000534057617,24.989999771118164,10255100.0 2005-04-07,25.06999969482422,25.209999084472656,24.559999465942383,24.850000381469727,8992400.0 2005-04-08,24.90999984741211,25.290000915527344,24.899999618530273,25.170000076293945,7847200.0 2005-04-11,24.700000762939453,25.06999969482422,24.649999618530273,24.979999542236328,7878700.0 2005-04-12,24.219999313354492,24.739999771118164,23.5,24.68000030517578,28399700.0 2005-04-13,23.639999389648438,24.049999237060547,23.6299991607666,24.020000457763672,13543400.0 2005-04-14,23.389999389648438,23.770000457763672,23.309999465942383,23.559999465942383,16145900.0 2005-04-15,22.760000228881836,23.18000030517578,22.549999237060547,23.15999984741211,20251000.0 2005-04-18,22.920000076293945,23.309999465942383,22.510000228881836,22.510000228881836,15836200.0 2005-04-19,24.170000076293945,24.950000762939453,24.020000457763672,24.950000762939453,20912300.0 2005-04-20,24.020000457763672,24.399999618530273,23.760000228881836,24.299999237060547,15300600.0 2005-04-21,24.68000030517578,24.889999389648438,24.190000534057617,24.440000534057617,14888800.0 2005-04-22,24.420000076293945,24.709999084472656,24.1299991607666,24.68000030517578,8673600.0 2005-04-25,24.6200008392334,24.75,24.389999389648438,24.479999542236328,9286600.0 2005-04-26,24.540000915527344,25.200000762939453,24.350000381469727,24.520000457763672,11682200.0 2005-04-27,24.709999084472656,24.75,24.25,24.350000381469727,8907300.0 2005-04-28,24.610000610351562,25.030000686645508,24.40999984741211,24.479999542236328,13360400.0 2005-04-29,24.959999084472656,24.989999771118164,24.450000762939453,24.799999237060547,12865100.0 2005-05-02,25.1299991607666,25.25,24.93000030517578,25.0,12686100.0 2005-05-03,25.200000762939453,25.3799991607666,25.020000457763672,25.049999237060547,9460800.0 2005-05-04,25.780000686645508,25.940000534057617,25.270000457763672,25.389999389648438,11338800.0 2005-05-05,26.040000915527344,26.170000076293945,25.690000534057617,25.700000762939453,12157900.0 2005-05-06,26.40999984741211,26.540000915527344,26.079999923706055,26.190000534057617,10910600.0 2005-05-09,26.389999389648438,26.40999984741211,26.010000228881836,26.229999542236328,9225200.0 2005-05-10,25.8799991607666,26.309999465942383,25.68000030517578,26.0,9919000.0 2005-05-11,26.100000381469727,26.1299991607666,25.360000610351562,25.90999984741211,9600500.0 2005-05-12,26.31999969482422,26.65999984741211,26.0,26.0,11832000.0 2005-05-13,26.5,26.739999771118164,26.350000381469727,26.479999542236328,15178500.0 2005-05-16,26.959999084472656,27.219999313354492,26.350000381469727,26.5,13013700.0 2005-05-17,27.40999984741211,27.440000534057617,26.889999389648438,27.0,10903800.0 2005-05-18,27.559999465942383,27.75,27.170000076293945,27.5,12761700.0 2005-05-19,27.3799991607666,27.860000610351562,27.170000076293945,27.540000915527344,11326200.0 2005-05-20,27.700000762939453,27.809999465942383,27.229999542236328,27.479999542236328,11258800.0 2005-05-23,27.3799991607666,27.700000762939453,27.270000457763672,27.520000457763672,11923200.0 2005-05-24,27.530000686645508,27.610000610351562,27.06999969482422,27.110000610351562,13539900.0 2005-05-25,27.489999771118164,27.549999237060547,27.09000015258789,27.450000762939453,8477000.0 2005-05-26,27.950000762939453,28.06999969482422,27.600000381469727,27.600000381469727,9634500.0 2005-05-27,27.75,27.899999618530273,27.420000076293945,27.8799991607666,6397100.0 2005-05-31,27.639999389648438,27.8799991607666,27.540000915527344,27.600000381469727,8938700.0 2005-06-01,27.790000915527344,28.06999969482422,27.360000610351562,27.559999465942383,9076600.0 2005-06-02,28.040000915527344,28.059999465942383,27.6299991607666,27.75,8432800.0 2005-06-03,27.979999542236328,28.190000534057617,27.719999313354492,27.920000076293945,10091900.0 2005-06-06,27.75,27.940000534057617,27.540000915527344,27.889999389648438,8278000.0 2005-06-07,27.280000686645508,28.260000228881836,27.1299991607666,28.0,16600900.0 2005-06-08,27.899999618530273,28.200000762939453,27.56999969482422,27.8799991607666,16581800.0 2005-06-09,28.030000686645508,28.139999389648438,27.520000457763672,28.049999237060547,15233200.0 2005-06-10,27.3799991607666,27.969999313354492,27.100000381469727,27.969999313354492,12443800.0 2005-06-13,27.350000381469727,27.799999237060547,27.170000076293945,27.229999542236328,8366800.0 2005-06-14,27.020000457763672,27.479999542236328,26.979999542236328,27.299999237060547,12036000.0 2005-06-15,27.139999389648438,27.209999084472656,26.700000762939453,27.020000457763672,10718400.0 2005-06-16,27.219999313354492,27.399999618530273,26.959999084472656,26.959999084472656,11563200.0 2005-06-17,27.31999969482422,27.5,27.190000534057617,27.43000030517578,17339500.0 2005-06-20,27.639999389648438,27.850000381469727,27.100000381469727,27.139999389648438,11814300.0 2005-06-21,28.0,28.030000686645508,27.59000015258789,27.600000381469727,10494400.0 2005-06-22,28.34000015258789,28.3700008392334,27.979999542236328,28.0,12560800.0 2005-06-23,28.219999313354492,29.18000030517578,28.190000534057617,28.420000076293945,19944100.0 2005-06-24,28.010000228881836,28.34000015258789,27.850000381469727,28.299999237060547,14156600.0 2005-06-27,27.530000686645508,28.049999237060547,27.440000534057617,27.989999771118164,9994300.0 2005-06-28,28.260000228881836,28.600000381469727,27.700000762939453,27.729999542236328,15527500.0 2005-06-29,28.219999313354492,28.520000457763672,28.020000457763672,28.239999771118164,8882500.0 2005-06-30,28.06999969482422,28.399999618530273,28.0,28.149999618530273,9059700.0 2005-07-01,28.030000686645508,28.299999237060547,27.889999389648438,28.049999237060547,5352200.0 2005-07-05,28.940000534057617,28.969999313354492,27.25,28.200000762939453,11165600.0 2005-07-06,29.200000762939453,29.459999084472656,28.920000076293945,28.979999542236328,13278500.0 2005-07-07,29.399999618530273,29.399999618530273,28.690000534057617,28.850000381469727,9805100.0 2005-07-08,29.75,29.780000686645508,29.260000228881836,29.399999618530273,10164000.0 2005-07-11,30.649999618530273,30.690000534057617,29.670000076293945,29.899999618530273,15670600.0 2005-07-12,30.59000015258789,30.709999084472656,30.110000610351562,30.5,14471000.0 2005-07-13,30.6299991607666,30.649999618530273,30.139999389648438,30.5,10463600.0 2005-07-14,30.770000457763672,31.059999465942383,30.610000610351562,30.850000381469727,10754100.0 2005-07-15,30.760000228881836,30.829999923706055,30.34000015258789,30.600000381469727,8178400.0 2005-07-18,30.989999771118164,31.020000457763672,30.5,30.6299991607666,6090500.0 2005-07-19,31.18000030517578,31.25,30.8799991607666,31.0,10713000.0 2005-07-20,31.5,31.510000228881836,30.510000228881836,30.700000762939453,13563600.0 2005-07-21,30.8799991607666,31.34000015258789,30.600000381469727,31.299999237060547,14256200.0 2005-07-22,30.760000228881836,31.18000030517578,30.43000030517578,30.920000076293945,10542400.0 2005-07-25,30.600000381469727,31.06999969482422,30.559999465942383,31.0,12542500.0 2005-07-26,32.29999923706055,32.52000045776367,31.610000610351562,31.940000534057617,31121400.0 2005-07-27,31.799999237060547,32.38999938964844,31.530000686645508,32.29999923706055,13391900.0 2005-07-28,31.709999084472656,31.850000381469727,31.200000762939453,31.549999237060547,10405800.0 2005-07-29,31.760000228881836,32.04999923706055,31.350000381469727,31.610000610351562,12195900.0 2005-08-01,31.889999389648438,32.119998931884766,31.770000457763672,31.979999542236328,8053400.0 2005-08-02,32.65999984741211,32.7400016784668,32.0,32.099998474121094,9871900.0 2005-08-03,32.5,32.86000061035156,32.349998474121094,32.349998474121094,8834500.0 2005-08-04,31.899999618530273,32.33000183105469,31.799999237060547,32.22999954223633,12245900.0 2005-08-05,31.309999465942383,31.940000534057617,31.18000030517578,31.899999618530273,12556700.0 2005-08-08,31.530000686645508,31.799999237060547,31.270000457763672,31.399999618530273,8766000.0 2005-08-09,32.5099983215332,32.63999938964844,31.540000915527344,31.559999465942383,16500500.0 2005-08-10,32.529998779296875,33.0,32.36000061035156,32.40999984741211,13183600.0 2005-08-11,32.720001220703125,32.75,32.150001525878906,32.31999969482422,10765500.0 2005-08-12,31.790000915527344,32.5,31.700000762939453,32.5,12243900.0 2005-08-15,32.20000076293945,32.38999938964844,31.56999969482422,31.670000076293945,8404100.0 2005-08-16,31.889999389648438,32.09000015258789,31.790000915527344,32.0,7678500.0 2005-08-17,32.189998626708984,32.41999816894531,31.889999389648438,31.889999389648438,9738600.0 2005-08-18,31.530000686645508,32.060001373291016,31.520000457763672,32.040000915527344,10289100.0 2005-08-19,31.15999984741211,31.700000762939453,31.110000610351562,31.690000534057617,12298400.0 2005-08-22,31.950000762939453,32.0,31.270000457763672,31.270000457763672,10663600.0 2005-08-23,32.0,32.33000183105469,31.690000534057617,31.899999618530273,9254500.0 2005-08-24,32.18000030517578,32.77000045776367,31.790000915527344,32.06999969482422,13600400.0 2005-08-25,32.31999969482422,32.65999984741211,32.18000030517578,32.25,8045300.0 2005-08-26,32.060001373291016,32.29999923706055,31.81999969482422,32.16999816894531,7803300.0 2005-08-29,32.5099983215332,32.599998474121094,31.8700008392334,31.899999618530273,7958700.0 2005-08-30,32.16999816894531,32.38999938964844,31.889999389648438,32.27000045776367,9761400.0 2005-08-31,32.68000030517578,32.7599983215332,32.040000915527344,32.2400016784668,10571500.0 2005-09-01,32.7599983215332,33.15999984741211,32.560001373291016,32.599998474121094,11656500.0 2005-09-02,32.5,33.0,32.41999816894531,32.95000076293945,7384000.0 2005-09-06,33.16999816894531,33.18000030517578,32.599998474121094,32.599998474121094,8627200.0 2005-09-07,33.29999923706055,33.560001373291016,32.880001068115234,33.060001373291016,9954800.0 2005-09-08,33.75,34.02000045776367,33.31999969482422,33.380001068115234,13985900.0 2005-09-09,33.7400016784668,34.5,33.7400016784668,34.25,20896000.0 2005-09-12,33.11000061035156,33.939998626708984,33.04999923706055,33.84000015258789,15559000.0 2005-09-13,33.959999084472656,34.08000183105469,33.349998474121094,33.540000915527344,16876400.0 2005-09-14,33.95000076293945,34.439998626708984,33.79999923706055,34.25,14957100.0 2005-09-15,33.060001373291016,34.220001220703125,33.02000045776367,34.0,12654200.0 2005-09-16,32.79999923706055,33.369998931884766,32.66999816894531,33.310001373291016,15695400.0 2005-09-19,32.77000045776367,32.97999954223633,32.630001068115234,32.720001220703125,8975000.0 2005-09-20,32.70000076293945,33.25,32.630001068115234,32.83000183105469,11842000.0 2005-09-21,32.189998626708984,32.560001373291016,31.899999618530273,32.560001373291016,14131900.0 2005-09-22,32.72999954223633,33.09000015258789,31.959999084472656,32.189998626708984,14435800.0 2005-09-23,33.900001525878906,33.97999954223633,32.459999084472656,32.650001525878906,14175200.0 2005-09-26,33.77000045776367,34.11000061035156,33.4900016784668,33.959999084472656,13727900.0 2005-09-27,32.91999816894531,33.650001525878906,32.63999938964844,33.619998931884766,14156800.0 2005-09-28,32.84000015258789,33.29999923706055,32.439998626708984,32.91999816894531,10593000.0 2005-09-29,33.18000030517578,33.630001068115234,32.43000030517578,32.77000045776367,16390400.0 2005-09-30,33.900001525878906,34.04999923706055,33.18000030517578,33.18000030517578,14441100.0 2005-10-03,33.880001068115234,34.68000030517578,33.83000183105469,34.0,12365300.0 2005-10-04,32.0099983215332,33.25,31.969999313354492,33.25,24012400.0 2005-10-05,31.389999389648438,32.2599983215332,31.079999923706055,32.0,24441800.0 2005-10-06,30.530000686645508,31.5,30.100000381469727,31.389999389648438,20761700.0 2005-10-07,30.6299991607666,31.09000015258789,30.450000762939453,31.0,15543800.0 2005-10-10,30.059999465942383,30.719999313354492,30.040000915527344,30.600000381469727,14143100.0 2005-10-11,29.3700008392334,30.5,29.200000762939453,30.079999923706055,18085200.0 2005-10-12,30.100000381469727,30.239999771118164,29.209999084472656,29.239999771118164,19019300.0 2005-10-13,30.889999389648438,31.030000686645508,29.40999984741211,30.200000762939453,18964400.0 2005-10-14,29.93000030517578,30.8700008392334,29.530000686645508,30.5,17593500.0 2005-10-17,29.770000457763672,30.200000762939453,29.6299991607666,30.049999237060547,10596100.0 2005-10-18,29.799999237060547,29.920000076293945,29.3700008392334,29.610000610351562,13140100.0 2005-10-19,30.06999969482422,30.1200008392334,28.8700008392334,29.5,17499300.0 2005-10-20,29.770000457763672,30.549999237060547,29.65999984741211,30.200000762939453,13837800.0 2005-10-21,30.520000457763672,30.549999237060547,29.540000915527344,29.549999237060547,18187400.0 2005-10-24,30.920000076293945,31.0,30.139999389648438,30.639999389648438,23810400.0 2005-10-25,28.549999237060547,29.530000686645508,28.260000228881836,28.979999542236328,39551100.0 2005-10-26,28.229999542236328,28.75,28.149999618530273,28.5,23232800.0 2005-10-27,27.469999313354492,28.239999771118164,27.149999618530273,28.200000762939453,23674500.0 2005-10-28,28.0,28.020000457763672,27.360000610351562,27.559999465942383,22860800.0 2005-10-31,28.549999237060547,28.700000762939453,28.15999984741211,28.170000076293945,16007000.0 2005-11-01,28.549999237060547,28.559999465942383,28.100000381469727,28.299999237060547,17050200.0 2005-11-02,29.639999389648438,30.0,28.520000457763672,28.799999237060547,19097500.0 2005-11-03,30.809999465942383,30.860000610351562,29.959999084472656,30.0,20156900.0 2005-11-04,30.950000762939453,31.0,30.5,30.809999465942383,13076500.0 2005-11-07,31.049999237060547,31.420000076293945,30.6200008392334,31.239999771118164,10771800.0 2005-11-08,31.1299991607666,31.530000686645508,30.75,31.1299991607666,11096300.0 2005-11-09,31.25,31.34000015258789,30.25,30.649999618530273,15255900.0 2005-11-10,31.6200008392334,31.780000686645508,31.059999465942383,31.149999618530273,12901700.0 2005-11-11,31.1200008392334,31.8799991607666,31.06999969482422,31.6200008392334,10690200.0 2005-11-14,31.8799991607666,31.920000076293945,31.020000457763672,31.280000686645508,11066300.0 2005-11-15,31.469999313354492,32.040000915527344,31.31999969482422,31.700000762939453,11650500.0 2005-11-16,31.549999237060547,31.8799991607666,31.389999389648438,31.65999984741211,7910200.0 2005-11-17,31.8799991607666,31.950000762939453,31.31999969482422,31.549999237060547,13931600.0 2005-11-18,31.8799991607666,32.470001220703125,31.59000015258789,32.150001525878906,12744600.0 2005-11-21,31.799999237060547,31.850000381469727,31.299999237060547,31.600000381469727,13300500.0 2005-11-22,32.54999923706055,33.040000915527344,31.549999237060547,31.729999542236328,17619600.0 2005-11-23,32.20000076293945,32.75,32.119998931884766,32.630001068115234,10069600.0 2005-11-25,32.15999984741211,32.529998779296875,32.060001373291016,32.08000183105469,3847000.0 2005-11-28,32.0,32.29999923706055,31.780000686645508,32.25,9123400.0 2005-11-29,31.860000610351562,32.849998474121094,31.850000381469727,32.25,10039900.0 2005-11-30,32.47999954223633,32.5099983215332,31.68000030517578,32.0,11680100.0 2005-12-01,33.849998474121094,33.95000076293945,32.70000076293945,32.70000076293945,15550300.0 2005-12-02,34.11000061035156,34.290000915527344,33.59000015258789,33.849998474121094,14722400.0 2005-12-05,33.209999084472656,33.970001220703125,33.13999938964844,33.79999923706055,17422200.0 2005-12-06,33.290000915527344,33.97999954223633,33.20000076293945,33.599998474121094,11817700.0 2005-12-07,33.560001373291016,33.88999938964844,33.08000183105469,33.400001525878906,15879300.0 2005-12-08,32.630001068115234,34.09000015258789,32.25,33.900001525878906,22799200.0 2005-12-09,33.369998931884766,33.65999984741211,32.63999938964844,32.9900016784668,15605000.0 2005-12-12,33.56999969482422,33.75,33.369998931884766,33.54999923706055,7252100.0 2005-12-13,33.5099983215332,33.84000015258789,33.2599983215332,33.43000030517578,8690700.0 2005-12-14,33.709999084472656,34.0,33.439998626708984,33.47999954223633,8172300.0 2005-12-15,33.290000915527344,33.959999084472656,33.11000061035156,33.81999969482422,7884800.0 2005-12-16,33.06999969482422,33.58000183105469,33.060001373291016,33.540000915527344,9372500.0 2005-12-19,32.029998779296875,33.0,31.950000762939453,32.81999969482422,10343400.0 2005-12-20,31.84000015258789,32.650001525878906,31.790000915527344,32.099998474121094,12669700.0 2005-12-21,32.06999969482422,32.400001525878906,31.860000610351562,32.029998779296875,7526700.0 2005-12-22,32.720001220703125,32.849998474121094,31.920000076293945,31.920000076293945,8838700.0 2005-12-23,32.93000030517578,33.29999923706055,32.7599983215332,32.79999923706055,6554000.0 2005-12-27,32.31999969482422,33.25,32.18000030517578,33.099998474121094,6405600.0 2005-12-28,32.709999084472656,32.7599983215332,32.2599983215332,32.380001068115234,5954100.0 2005-12-29,32.40999984741211,32.86000061035156,32.380001068115234,32.66999816894531,5406100.0 2005-12-30,32.06999969482422,32.36000061035156,31.93000030517578,32.25,5110000.0 2006-01-03,33.2400016784668,33.439998626708984,32.0,32.15999984741211,12321100.0 2006-01-04,33.540000915527344,33.880001068115234,33.369998931884766,33.369998931884766,11645500.0 2006-01-05,34.13999938964844,34.459999084472656,33.66999816894531,33.709999084472656,12507300.0 2006-01-06,34.45000076293945,34.65999984741211,33.849998474121094,34.5,11894300.0 2006-01-09,34.18000030517578,34.7400016784668,33.91999816894531,34.5,13725700.0 2006-01-10,33.84000015258789,33.95000076293945,33.5,33.93000030517578,11397400.0 2006-01-11,33.79999923706055,33.97999954223633,33.43000030517578,33.81999969482422,11646300.0 2006-01-12,33.369998931884766,34.2599983215332,33.29999923706055,33.79999923706055,12141800.0 2006-01-13,33.029998779296875,33.29999923706055,32.61000061035156,33.290000915527344,12464900.0 2006-01-17,32.2400016784668,32.66999816894531,32.130001068115234,32.650001525878906,13222600.0 2006-01-18,32.099998474121094,32.27000045776367,31.510000228881836,31.600000381469727,15061500.0 2006-01-19,32.5,32.79999923706055,32.290000915527344,32.599998474121094,10463100.0 2006-01-20,31.65999984741211,32.2599983215332,31.309999465942383,32.25,18183100.0 2006-01-23,31.700000762939453,31.989999771118164,31.110000610351562,31.989999771118164,17147200.0 2006-01-24,30.690000534057617,32.459999084472656,30.610000610351562,31.510000228881836,26164600.0 2006-01-25,29.889999389648438,30.81999969482422,29.5,30.690000534057617,32314500.0 2006-01-26,30.15999984741211,30.299999237060547,29.520000457763672,30.100000381469727,22720900.0 2006-01-27,30.229999542236328,31.0,30.100000381469727,30.200000762939453,17204600.0 2006-01-30,30.049999237060547,30.75,29.6200008392334,30.549999237060547,19448400.0 2006-01-31,29.229999542236328,30.149999618530273,29.219999313354492,30.059999465942383,17764900.0 2006-02-01,29.770000457763672,29.850000381469727,28.719999313354492,29.079999923706055,23113500.0 2006-02-02,29.760000228881836,30.34000015258789,29.700000762939453,29.989999771118164,19810000.0 2006-02-03,30.0,30.360000610351562,29.700000762939453,29.90999984741211,14797200.0 2006-02-06,30.540000915527344,30.75,30.049999237060547,30.049999237060547,15849300.0 2006-02-07,30.6200008392334,30.68000030517578,30.200000762939453,30.68000030517578,11343600.0 2006-02-08,30.719999313354492,30.899999618530273,30.360000610351562,30.809999465942383,10927500.0 2006-02-09,31.049999237060547,31.09000015258789,30.770000457763672,30.950000762939453,15559300.0 2006-02-10,30.90999984741211,31.1299991607666,30.5,31.0,13192600.0 2006-02-13,30.479999542236328,30.739999771118164,30.25,30.670000076293945,10626400.0 2006-02-14,30.559999465942383,30.729999542236328,30.1200008392334,30.59000015258789,10890800.0 2006-02-15,30.6200008392334,30.639999389648438,30.229999542236328,30.309999465942383,9898400.0 2006-02-16,31.75,31.780000686645508,30.760000228881836,30.850000381469727,15158100.0 2006-02-17,31.479999542236328,31.850000381469727,31.299999237060547,31.6299991607666,10154700.0 2006-02-21,30.649999618530273,31.459999084472656,30.350000381469727,31.350000381469727,14218200.0 2006-02-22,31.020000457763672,31.09000015258789,30.15999984741211,30.579999923706055,12218700.0 2006-02-23,29.860000610351562,30.760000228881836,29.809999465942383,30.6200008392334,16360500.0 2006-02-24,29.68000030517578,30.190000534057617,29.65999984741211,30.0,15062000.0 2006-02-27,29.639999389648438,30.049999237060547,29.610000610351562,29.799999237060547,14999800.0 2006-02-28,29.850000381469727,29.8700008392334,29.299999237060547,29.350000381469727,15712400.0 2006-03-01,32.18000030517578,32.540000915527344,30.290000915527344,30.290000915527344,35036200.0 2006-03-02,32.349998474121094,32.84000015258789,31.860000610351562,32.0,21858000.0 2006-03-03,32.290000915527344,32.90999984741211,32.029998779296875,32.20000076293945,16163800.0 2006-03-06,32.33000183105469,32.900001525878906,31.90999984741211,32.52000045776367,14266300.0 2006-03-07,31.260000228881836,31.489999771118164,30.729999542236328,31.149999618530273,22646500.0 2006-03-08,31.34000015258789,31.559999465942383,30.959999084472656,31.25,13742900.0 2006-03-09,30.81999969482422,31.6299991607666,30.799999237060547,31.360000610351562,13816100.0 2006-03-10,30.770000457763672,31.3700008392334,30.610000610351562,30.969999313354492,10516100.0 2006-03-13,30.889999389648438,31.3799991607666,30.770000457763672,30.8700008392334,8196800.0 2006-03-14,31.219999313354492,31.239999771118164,30.6299991607666,30.649999618530273,11223900.0 2006-03-15,31.280000686645508,31.799999237060547,30.93000030517578,31.219999313354492,12694200.0 2006-03-16,30.149999618530273,31.100000381469727,30.149999618530273,31.100000381469727,14271000.0 2006-03-17,30.190000534057617,30.479999542236328,29.799999237060547,30.190000534057617,14430000.0 2006-03-20,30.1200008392334,30.540000915527344,30.010000228881836,30.190000534057617,9035500.0 2006-03-21,30.149999618530273,30.899999618530273,30.06999969482422,30.1299991607666,12013100.0 2006-03-22,30.010000228881836,30.729999542236328,29.959999084472656,29.959999084472656,12214900.0 2006-03-23,30.450000762939453,30.6299991607666,30.040000915527344,30.06999969482422,12659800.0 2006-03-24,30.889999389648438,31.110000610351562,30.149999618530273,30.450000762939453,12147300.0 2006-03-27,31.270000457763672,31.549999237060547,30.850000381469727,30.889999389648438,9662100.0 2006-03-28,30.950000762939453,31.829999923706055,30.809999465942383,31.3799991607666,11773900.0 2006-03-29,31.989999771118164,32.220001220703125,30.950000762939453,31.040000915527344,12603800.0 2006-03-30,33.08000183105469,33.31999969482422,32.61000061035156,32.869998931884766,21189100.0 2006-03-31,32.470001220703125,33.02000045776367,32.06999969482422,32.779998779296875,13431000.0 2006-04-03,32.290000915527344,33.08000183105469,32.150001525878906,32.400001525878906,10560200.0 2006-04-04,32.34000015258789,32.560001373291016,31.8700008392334,32.290000915527344,10199300.0 2006-04-05,33.220001220703125,33.5,32.43000030517578,32.47999954223633,12301100.0 2006-04-06,33.630001068115234,33.84000015258789,33.209999084472656,33.209999084472656,13332200.0 2006-04-07,33.06999969482422,33.959999084472656,32.95000076293945,33.81999969482422,18469400.0 2006-04-10,32.7599983215332,33.15999984741211,32.33000183105469,33.0099983215332,17095800.0 2006-04-11,32.88999938964844,33.5,32.45000076293945,33.099998474121094,15564000.0 2006-04-12,32.869998931884766,33.06999969482422,32.63999938964844,32.70000076293945,7135700.0 2006-04-13,32.68000030517578,32.959999084472656,32.59000015258789,32.59000015258789,7308700.0 2006-04-17,32.68000030517578,33.27000045776367,32.2599983215332,32.66999816894531,12215800.0 2006-04-18,34.0,34.0099983215332,32.70000076293945,32.70000076293945,24875800.0 2006-04-19,34.45000076293945,34.959999084472656,34.11000061035156,34.59000015258789,35822800.0 2006-04-20,35.560001373291016,36.400001525878906,34.400001525878906,34.54999923706055,29853500.0 2006-04-21,35.34000015258789,35.88999938964844,34.959999084472656,35.79999923706055,14870900.0 2006-04-24,35.029998779296875,35.18000030517578,34.47999954223633,35.0099983215332,13499400.0 2006-04-25,35.5099983215332,35.630001068115234,34.970001220703125,35.0,17835200.0 2006-04-26,34.83000183105469,35.47999954223633,34.58000183105469,35.31999969482422,13690200.0 2006-04-27,35.13999938964844,35.630001068115234,34.2400016784668,34.529998779296875,11165300.0 2006-04-28,34.709999084472656,35.38999938964844,34.540000915527344,35.06999969482422,10394900.0 2006-05-01,34.380001068115234,34.79999923706055,34.15999984741211,34.709999084472656,10349100.0 2006-05-02,34.38999938964844,34.68000030517578,34.119998931884766,34.439998626708984,9661400.0 2006-05-03,34.810001373291016,34.880001068115234,33.81999969482422,34.119998931884766,12893400.0 2006-05-04,34.599998474121094,35.119998931884766,34.43000030517578,34.97999954223633,10479300.0 2006-05-05,34.95000076293945,35.150001525878906,34.70000076293945,34.900001525878906,14570800.0 2006-05-08,34.529998779296875,35.130001068115234,34.52000045776367,35.119998931884766,7940200.0 2006-05-09,34.34000015258789,34.529998779296875,34.06999969482422,34.45000076293945,7194200.0 2006-05-10,33.70000076293945,34.34000015258789,33.40999984741211,34.22999954223633,13578900.0 2006-05-11,33.36000061035156,34.029998779296875,33.150001525878906,33.75,11180900.0 2006-05-12,33.209999084472656,33.70000076293945,33.02000045776367,33.060001373291016,9713200.0 2006-05-15,32.90999984741211,33.40999984741211,32.34000015258789,32.77000045776367,10121500.0 2006-05-16,32.959999084472656,33.36000061035156,32.56999969482422,32.849998474121094,8818500.0 2006-05-17,32.13999938964844,33.13999938964844,32.02000045776367,32.75,13231700.0 2006-05-18,31.799999237060547,32.43000030517578,31.790000915527344,32.2599983215332,8682900.0 2006-05-19,31.969999313354492,32.25,31.34000015258789,31.549999237060547,15016200.0 2006-05-22,31.6200008392334,31.989999771118164,31.079999923706055,31.729999542236328,13001300.0 2006-05-23,30.950000762939453,32.349998474121094,30.8799991607666,31.940000534057617,24351000.0 2006-05-24,31.829999923706055,32.0,30.90999984741211,31.1200008392334,16586400.0 2006-05-25,31.709999084472656,32.279998779296875,31.510000228881836,32.25,12728100.0 2006-05-26,31.639999389648438,32.2599983215332,31.389999389648438,31.809999465942383,8845200.0 2006-05-30,31.06999969482422,31.530000686645508,31.059999465942383,31.34000015258789,9357400.0 2006-05-31,31.229999542236328,31.690000534057617,30.920000076293945,31.09000015258789,13946000.0 2006-06-01,31.93000030517578,31.979999542236328,31.229999542236328,31.229999542236328,9396000.0 2006-06-02,32.130001068115234,32.25,31.6299991607666,32.209999084472656,10857600.0 2006-06-05,31.229999542236328,32.5,31.1200008392334,32.5,15056600.0 2006-06-06,31.43000030517578,31.600000381469727,30.989999771118164,31.25,12599400.0 2006-06-07,30.719999313354492,31.700000762939453,30.709999084472656,31.530000686645508,12982900.0 2006-06-08,30.719999313354492,31.010000228881836,30.0,30.6299991607666,18625300.0 2006-06-09,29.68000030517578,31.559999465942383,29.559999465942383,31.559999465942383,30894100.0 2006-06-12,28.959999084472656,29.84000015258789,28.940000534057617,29.719999313354492,21675500.0 2006-06-13,28.989999771118164,29.510000228881836,28.729999542236328,28.809999465942383,17604700.0 2006-06-14,28.899999618530273,29.389999389648438,28.520000457763672,29.0,17400100.0 2006-06-15,30.030000686645508,30.25,29.030000686645508,29.030000686645508,16562400.0 2006-06-16,29.559999465942383,30.329999923706055,29.399999618530273,29.8700008392334,17722800.0 2006-06-19,30.0,30.420000076293945,29.6299991607666,29.709999084472656,14962600.0 2006-06-20,29.899999618530273,30.299999237060547,29.520000457763672,29.889999389648438,13939800.0 2006-06-21,30.350000381469727,30.770000457763672,29.81999969482422,29.81999969482422,14398700.0 2006-06-22,29.670000076293945,30.350000381469727,29.5,30.299999237060547,14479100.0 2006-06-23,29.389999389648438,29.84000015258789,29.149999618530273,29.559999465942383,12771800.0 2006-06-26,30.0,30.040000915527344,29.309999465942383,29.5,11481600.0 2006-06-27,29.649999618530273,30.09000015258789,29.299999237060547,29.610000610351562,12534700.0 2006-06-28,28.959999084472656,29.25,28.600000381469727,29.239999771118164,17709700.0 2006-06-29,30.0,30.260000228881836,28.969999313354492,29.200000762939453,14681500.0 2006-06-30,30.290000915527344,30.56999969482422,29.809999465942383,30.059999465942383,12174100.0 2006-07-03,30.709999084472656,30.899999618530273,30.489999771118164,30.540000915527344,5531900.0 2006-07-05,29.920000076293945,30.399999618530273,29.760000228881836,30.31999969482422,10922700.0 2006-07-06,29.5,30.15999984741211,29.399999618530273,30.0,9071400.0 2006-07-07,29.170000076293945,29.559999465942383,28.670000076293945,29.299999237060547,12686700.0 2006-07-10,28.920000076293945,29.690000534057617,28.649999618530273,29.389999389648438,9191100.0 2006-07-11,29.6299991607666,29.729999542236328,28.75,28.790000915527344,13528200.0 2006-07-12,29.209999084472656,29.860000610351562,29.0,29.579999923706055,12895600.0 2006-07-13,28.290000915527344,29.690000534057617,28.149999618530273,29.690000534057617,18365900.0 2006-07-14,28.75,28.899999618530273,28.049999237060547,28.299999237060547,11429500.0 2006-07-17,28.3700008392334,29.110000610351562,28.329999923706055,28.6299991607666,11687800.0 2006-07-18,28.100000381469727,28.450000762939453,27.469999313354492,28.0,18588100.0 2006-07-19,28.200000762939453,28.729999542236328,28.059999465942383,28.1200008392334,15093800.0 2006-07-20,28.049999237060547,28.90999984741211,27.950000762939453,28.540000915527344,13253200.0 2006-07-21,27.0,28.0,26.770000457763672,27.989999771118164,17771400.0 2006-07-24,27.84000015258789,28.049999237060547,27.260000228881836,27.43000030517578,20340800.0 2006-07-25,28.950000762939453,29.399999618530273,28.469999313354492,28.6299991607666,19948300.0 2006-07-26,29.459999084472656,29.81999969482422,28.700000762939453,28.950000762939453,17306200.0 2006-07-27,29.479999542236328,30.200000762939453,29.399999618530273,29.399999618530273,12585600.0 2006-07-28,29.350000381469727,29.899999618530273,29.219999313354492,29.559999465942383,14489500.0 2006-07-31,29.780000686645508,29.989999771118164,29.139999389648438,29.200000762939453,11452200.0 2006-08-01,29.149999618530273,29.549999237060547,28.639999389648438,29.469999313354492,13185700.0 2006-08-02,29.440000534057617,29.760000228881836,29.030000686645508,29.360000610351562,9037700.0 2006-08-03,30.260000228881836,30.489999771118164,29.010000228881836,29.1299991607666,13740500.0 2006-08-04,30.030000686645508,30.729999542236328,29.75,30.5,14193000.0 2006-08-07,29.979999542236328,30.350000381469727,29.760000228881836,29.81999969482422,8663500.0 2006-08-08,30.200000762939453,30.40999984741211,29.75,29.979999542236328,13912800.0 2006-08-09,30.489999771118164,31.110000610351562,30.3799991607666,30.690000534057617,14854500.0 2006-08-10,31.229999542236328,31.3799991607666,30.1200008392334,30.1200008392334,13657700.0 2006-08-11,30.520000457763672,30.8799991607666,30.31999969482422,30.829999923706055,11911200.0 2006-08-14,30.899999618530273,31.280000686645508,30.649999618530273,30.889999389648438,10134100.0 2006-08-15,32.040000915527344,32.11000061035156,31.3700008392334,31.440000534057617,14184700.0 2006-08-16,32.81999969482422,32.97999954223633,31.799999237060547,32.130001068115234,17216500.0 2006-08-17,32.95000076293945,33.34000015258789,32.810001373291016,32.81999969482422,14753800.0 2006-08-18,33.09000015258789,33.189998626708984,32.27000045776367,32.900001525878906,11230200.0 2006-08-21,32.709999084472656,32.86000061035156,32.36000061035156,32.77000045776367,8843700.0 2006-08-22,32.4900016784668,32.9900016784668,32.2400016784668,32.400001525878906,10021000.0 2006-08-23,31.479999542236328,32.790000915527344,31.299999237060547,32.400001525878906,19546900.0 2006-08-24,31.520000457763672,31.65999984741211,31.06999969482422,31.530000686645508,11021900.0 2006-08-25,31.440000534057617,31.84000015258789,31.170000076293945,31.270000457763672,8579400.0 2006-08-28,31.760000228881836,31.989999771118164,31.479999542236328,31.479999542236328,6466300.0 2006-08-29,32.29999923706055,32.36000061035156,31.600000381469727,31.899999618530273,9217400.0 2006-08-30,32.68000030517578,32.81999969482422,32.09000015258789,32.34000015258789,10290700.0 2006-08-31,32.59000015258789,32.849998474121094,32.36000061035156,32.849998474121094,8565900.0 2006-09-01,31.93000030517578,32.4900016784668,31.200000762939453,32.45000076293945,10359100.0 2006-09-05,32.029998779296875,32.18000030517578,31.389999389648438,31.700000762939453,12376700.0 2006-09-06,31.149999618530273,31.690000534057617,31.1200008392334,31.59000015258789,12118200.0 2006-09-07,30.5,31.18000030517578,30.489999771118164,30.559999465942383,15656700.0 2006-09-08,31.0,31.200000762939453,30.5,30.700000762939453,11057100.0 2006-09-11,31.780000686645508,32.09000015258789,30.6200008392334,30.6200008392334,18289300.0 2006-09-12,32.5,32.650001525878906,31.020000457763672,31.440000534057617,25130300.0 2006-09-13,32.04999923706055,32.29999923706055,31.549999237060547,32.130001068115234,17047000.0 2006-09-14,31.6299991607666,31.850000381469727,31.459999084472656,31.760000228881836,14739000.0 2006-09-15,31.93000030517578,32.34000015258789,31.709999084472656,31.950000762939453,17306700.0 2006-09-18,32.349998474121094,32.75,31.690000534057617,31.690000534057617,15656700.0 2006-09-19,31.799999237060547,32.290000915527344,31.25,32.099998474121094,14088900.0 2006-09-20,32.34000015258789,32.540000915527344,31.860000610351562,32.099998474121094,13901800.0 2006-09-21,31.469999313354492,32.61000061035156,31.450000762939453,32.310001373291016,15262200.0 2006-09-22,32.0099983215332,32.380001068115234,31.6299991607666,31.850000381469727,17462400.0 2006-09-25,32.7400016784668,32.75,31.6200008392334,32.2400016784668,18029800.0 2006-09-26,33.220001220703125,33.2599983215332,32.31999969482422,32.7400016784668,21987800.0 2006-09-27,33.27000045776367,33.83000183105469,33.08000183105469,33.08000183105469,21941900.0 2006-09-28,33.88999938964844,34.0,33.33000183105469,33.380001068115234,16425400.0 2006-09-29,33.25,33.65999984741211,33.150001525878906,33.54999923706055,17928900.0 2006-10-02,32.959999084472656,33.58000183105469,32.88999938964844,33.119998931884766,12817400.0 2006-10-03,32.25,32.68000030517578,32.099998474121094,32.619998931884766,18222500.0 2006-10-04,32.15999984741211,32.56999969482422,31.670000076293945,31.979999542236328,26357300.0 2006-10-05,31.600000381469727,32.13999938964844,31.459999084472656,32.08000183105469,20648000.0 2006-10-06,31.309999465942383,31.31999969482422,30.93000030517578,31.049999237060547,17789100.0 2006-10-09,31.43000030517578,31.739999771118164,31.020000457763672,31.1200008392334,13980000.0 2006-10-10,31.229999542236328,31.579999923706055,31.030000686645508,31.469999313354492,20393000.0 2006-10-11,31.979999542236328,32.099998474121094,31.1200008392334,31.229999542236328,17847500.0 2006-10-12,32.4900016784668,32.59000015258789,31.799999237060547,32.220001220703125,15817900.0 2006-10-13,32.810001373291016,32.97999954223633,32.45000076293945,32.56999969482422,11532400.0 2006-10-16,33.060001373291016,33.25,32.59000015258789,32.869998931884766,10409700.0 2006-10-17,32.36000061035156,32.689998626708984,32.09000015258789,32.56999969482422,16598400.0 2006-10-18,31.56999969482422,32.2400016784668,31.040000915527344,32.099998474121094,19385100.0 2006-10-19,31.6200008392334,32.099998474121094,31.219999313354492,32.099998474121094,15851400.0 2006-10-20,31.3700008392334,31.670000076293945,31.299999237060547,31.639999389648438,13892200.0 2006-10-23,31.8799991607666,31.979999542236328,31.0,31.020000457763672,26055800.0 2006-10-24,30.520000457763672,31.790000915527344,30.489999771118164,31.700000762939453,41571700.0 2006-10-25,30.729999542236328,31.030000686645508,30.010000228881836,30.200000762939453,24539000.0 2006-10-26,30.700000762939453,30.920000076293945,30.360000610351562,30.829999923706055,19349200.0 2006-10-27,29.899999618530273,30.56999969482422,29.739999771118164,30.5,18818600.0 2006-10-30,30.15999984741211,30.520000457763672,29.719999313354492,29.850000381469727,13316300.0 2006-10-31,30.18000030517578,30.34000015258789,29.940000534057617,30.100000381469727,15734100.0 2006-11-01,29.969999313354492,30.520000457763672,29.8700008392334,30.229999542236328,15284900.0 2006-11-02,29.739999771118164,30.010000228881836,29.610000610351562,29.850000381469727,11625500.0 2006-11-03,29.56999969482422,29.979999542236328,29.530000686645508,29.969999313354492,14210300.0 2006-11-06,29.739999771118164,29.90999984741211,29.229999542236328,29.520000457763672,15670200.0 2006-11-07,29.739999771118164,30.190000534057617,29.6200008392334,29.739999771118164,20199000.0 2006-11-08,29.350000381469727,29.770000457763672,29.18000030517578,29.489999771118164,19751900.0 2006-11-09,28.65999984741211,29.670000076293945,28.5,29.600000381469727,38302100.0 2006-11-10,28.739999771118164,28.809999465942383,28.34000015258789,28.610000610351562,15840900.0 2006-11-13,28.959999084472656,29.219999313354492,28.6200008392334,28.780000686645508,16955200.0 2006-11-14,29.65999984741211,29.760000228881836,28.850000381469727,29.170000076293945,18856400.0 2006-11-15,30.170000076293945,30.469999313354492,29.84000015258789,29.899999618530273,23533500.0 2006-11-16,30.260000228881836,30.43000030517578,29.899999618530273,30.3700008392334,14095600.0 2006-11-17,30.040000915527344,30.15999984741211,29.889999389648438,30.079999923706055,15420300.0 2006-11-20,30.170000076293945,30.399999618530273,29.81999969482422,29.989999771118164,14071200.0 2006-11-21,29.670000076293945,30.239999771118164,29.6299991607666,30.200000762939453,15291700.0 2006-11-22,30.190000534057617,30.200000762939453,29.760000228881836,29.84000015258789,9474800.0 2006-11-24,30.020000457763672,30.31999969482422,29.950000762939453,30.0,4060500.0 2006-11-27,29.3799991607666,30.170000076293945,29.299999237060547,30.0,14641700.0 2006-11-28,29.520000457763672,29.549999237060547,28.989999771118164,29.200000762939453,16370600.0 2006-11-29,29.18000030517578,29.81999969482422,29.0,29.760000228881836,13079600.0 2006-11-30,29.549999237060547,29.81999969482422,28.8799991607666,29.280000686645508,18507200.0 2006-12-01,29.1299991607666,29.610000610351562,28.56999969482422,29.450000762939453,21440900.0 2006-12-04,29.639999389648438,29.8799991607666,29.0,29.290000915527344,14552700.0 2006-12-05,29.700000762939453,30.079999923706055,29.579999923706055,29.84000015258789,12840600.0 2006-12-06,30.06999969482422,30.110000610351562,29.540000915527344,29.81999969482422,14670100.0 2006-12-07,29.75,30.309999465942383,29.700000762939453,30.200000762939453,15198700.0 2006-12-08,29.399999618530273,29.729999542236328,29.260000228881836,29.579999923706055,14469400.0 2006-12-11,29.299999237060547,29.8700008392334,29.18000030517578,29.399999618530273,17061700.0 2006-12-12,29.770000457763672,29.829999923706055,29.1200008392334,29.549999237060547,35069300.0 2006-12-13,29.43000030517578,29.950000762939453,29.270000457763672,29.889999389648438,19589900.0 2006-12-14,29.93000030517578,29.959999084472656,29.270000457763672,29.31999969482422,20491400.0 2006-12-15,29.670000076293945,30.93000030517578,29.489999771118164,30.93000030517578,26890400.0 2006-12-18,29.6299991607666,30.030000686645508,29.1200008392334,29.709999084472656,15027300.0 2006-12-19,28.8700008392334,29.450000762939453,28.600000381469727,29.309999465942383,27675500.0 2006-12-20,29.100000381469727,29.209999084472656,28.850000381469727,28.989999771118164,18471000.0 2006-12-21,28.760000228881836,29.270000457763672,28.709999084472656,29.040000915527344,17589500.0 2006-12-22,28.549999237060547,28.920000076293945,28.5,28.790000915527344,14316100.0 2006-12-26,28.610000610351562,28.940000534057617,28.43000030517578,28.5,8777600.0 2006-12-27,28.959999084472656,29.049999237060547,28.649999618530273,28.649999618530273,11730800.0 2006-12-28,29.010000228881836,29.079999923706055,28.799999237060547,28.799999237060547,8912900.0 2006-12-29,28.799999237060547,29.139999389648438,28.770000457763672,29.0,7686000.0 2007-01-03,28.559999465942383,29.219999313354492,28.350000381469727,29.1200008392334,20786800.0 2007-01-04,29.100000381469727,29.110000610351562,28.40999984741211,28.5,20417600.0 2007-01-05,28.760000228881836,28.940000534057617,28.579999923706055,28.579999923706055,21465900.0 2007-01-08,28.899999618530273,29.100000381469727,28.540000915527344,28.709999084472656,17777900.0 2007-01-09,28.84000015258789,29.0,28.420000076293945,28.899999618530273,17943500.0 2007-01-10,29.329999923706055,29.479999542236328,28.729999542236328,28.81999969482422,15761300.0 2007-01-11,29.030000686645508,29.780000686645508,28.950000762939453,29.020000457763672,19199700.0 2007-01-12,29.059999465942383,29.209999084472656,28.81999969482422,28.93000030517578,11719300.0 2007-01-16,28.8799991607666,29.079999923706055,28.729999542236328,28.969999313354492,14020600.0 2007-01-17,29.1299991607666,29.209999084472656,28.719999313354492,28.729999542236328,13775400.0 2007-01-18,28.31999969482422,28.899999618530273,28.239999771118164,28.81999969482422,25711900.0 2007-01-19,28.389999389648438,28.799999237060547,28.25,28.639999389648438,18915900.0 2007-01-22,28.59000015258789,28.850000381469727,28.299999237060547,28.510000228881836,24661400.0 2007-01-23,29.600000381469727,30.0,29.440000534057617,29.790000915527344,46361400.0 2007-01-24,30.0,30.299999237060547,29.600000381469727,29.8700008392334,19235600.0 2007-01-25,30.469999313354492,31.170000076293945,30.3700008392334,30.399999618530273,31739600.0 2007-01-26,31.020000457763672,31.209999084472656,30.440000534057617,30.649999618530273,23674700.0 2007-01-29,30.940000534057617,31.34000015258789,30.84000015258789,31.020000457763672,21549100.0 2007-01-30,30.84000015258789,31.200000762939453,30.690000534057617,31.040000915527344,18473400.0 2007-01-31,31.190000534057617,31.31999969482422,30.600000381469727,30.829999923706055,15835900.0 2007-02-01,31.3700008392334,31.700000762939453,31.209999084472656,31.329999923706055,14654600.0 2007-02-02,31.389999389648438,31.690000534057617,31.329999923706055,31.540000915527344,14612100.0 2007-02-05,31.59000015258789,31.940000534057617,31.3799991607666,31.510000228881836,16178000.0 2007-02-06,31.219999313354492,31.65999984741211,31.020000457763672,31.540000915527344,19840800.0 2007-02-07,31.040000915527344,31.18000030517578,30.600000381469727,31.0,25202100.0 2007-02-08,31.079999923706055,31.25,30.799999237060547,30.899999618530273,14441900.0 2007-02-09,30.920000076293945,31.979999542236328,30.760000228881836,31.489999771118164,22885100.0 2007-02-12,30.510000228881836,31.079999923706055,30.200000762939453,30.989999771118164,15849000.0 2007-02-13,30.270000457763672,30.809999465942383,29.90999984741211,30.559999465942383,22314600.0 2007-02-14,30.950000762939453,31.18000030517578,30.450000762939453,30.450000762939453,14839500.0 2007-02-15,31.15999984741211,31.209999084472656,30.649999618530273,30.75,14958200.0 2007-02-16,30.780000686645508,31.200000762939453,30.6299991607666,31.0,13397800.0 2007-02-20,31.049999237060547,31.110000610351562,30.360000610351562,30.700000762939453,11016300.0 2007-02-21,30.979999542236328,31.0,30.68000030517578,30.8799991607666,9520000.0 2007-02-22,32.09000015258789,32.130001068115234,31.459999084472656,31.600000381469727,31591200.0 2007-02-23,32.209999084472656,32.56999969482422,32.0099983215332,32.029998779296875,17396900.0 2007-02-26,31.770000457763672,32.349998474121094,31.6200008392334,32.310001373291016,14960600.0 2007-02-27,30.670000076293945,31.75,30.280000686645508,31.110000610351562,19193200.0 2007-02-28,30.959999084472656,31.270000457763672,30.600000381469727,30.850000381469727,20170600.0 2007-03-01,30.790000915527344,31.010000228881836,29.899999618530273,30.549999237060547,21552000.0 2007-03-02,30.760000228881836,30.979999542236328,30.450000762939453,30.600000381469727,19287100.0 2007-03-05,30.899999618530273,31.290000915527344,30.399999618530273,30.479999542236328,16564800.0 2007-03-06,31.350000381469727,31.739999771118164,31.190000534057617,31.600000381469727,20665600.0 2007-03-07,31.139999389648438,31.59000015258789,31.049999237060547,31.350000381469727,9366000.0 2007-03-08,31.700000762939453,31.920000076293945,31.25,31.389999389648438,14480000.0 2007-03-09,32.459999084472656,32.72999954223633,32.18000030517578,32.5,20543900.0 2007-03-12,32.59000015258789,32.93000030517578,32.439998626708984,32.459999084472656,19909500.0 2007-03-13,31.739999771118164,32.189998626708984,31.510000228881836,32.099998474121094,23939700.0 2007-03-14,31.670000076293945,31.8700008392334,31.329999923706055,31.790000915527344,15481500.0 2007-03-15,31.56999969482422,31.760000228881836,31.459999084472656,31.579999923706055,11917000.0 2007-03-16,31.280000686645508,31.68000030517578,31.100000381469727,31.68000030517578,20476600.0 2007-03-19,31.219999313354492,31.739999771118164,31.049999237060547,31.739999771118164,10072400.0 2007-03-20,31.350000381469727,31.690000534057617,31.149999618530273,31.3700008392334,10420900.0 2007-03-21,31.700000762939453,31.989999771118164,31.260000228881836,31.420000076293945,12455200.0 2007-03-22,31.25,31.700000762939453,31.1299991607666,31.700000762939453,15543600.0 2007-03-23,31.360000610351562,31.59000015258789,31.079999923706055,31.25,9957800.0 2007-03-26,31.149999618530273,31.469999313354492,30.760000228881836,31.309999465942383,11102700.0 2007-03-27,31.219999313354492,31.350000381469727,30.969999313354492,31.0,9455100.0 2007-03-28,30.700000762939453,31.170000076293945,30.489999771118164,31.170000076293945,14112000.0 2007-03-29,30.389999389648438,30.979999542236328,29.899999618530273,30.93000030517578,20090100.0 2007-03-30,30.100000381469727,30.6200008392334,30.059999465942383,30.229999542236328,19141900.0 2007-04-02,29.899999618530273,30.209999084472656,29.649999618530273,30.1200008392334,17293300.0 2007-04-03,30.06999969482422,30.34000015258789,29.950000762939453,30.110000610351562,14580500.0 2007-04-04,30.600000381469727,30.700000762939453,30.06999969482422,30.139999389648438,12438200.0 2007-04-05,30.81999969482422,31.200000762939453,30.489999771118164,30.5,10632400.0 2007-04-09,30.81999969482422,31.1299991607666,30.610000610351562,30.899999618530273,7900000.0 2007-04-10,31.260000228881836,31.280000686645508,30.700000762939453,30.75,12564700.0 2007-04-11,30.780000686645508,31.3700008392334,30.760000228881836,31.31999969482422,12354900.0 2007-04-12,31.0,31.100000381469727,30.65999984741211,30.700000762939453,10804200.0 2007-04-13,30.829999923706055,31.1299991607666,30.56999969482422,31.1299991607666,11256200.0 2007-04-16,31.510000228881836,31.530000686645508,30.899999618530273,30.950000762939453,11140400.0 2007-04-17,31.309999465942383,31.59000015258789,31.079999923706055,31.450000762939453,10358000.0 2007-04-18,31.950000762939453,32.2400016784668,31.68000030517578,31.700000762939453,17555200.0 2007-04-19,32.4900016784668,32.63999938964844,31.649999618530273,31.700000762939453,16295200.0 2007-04-20,32.5,32.900001525878906,32.150001525878906,32.81999969482422,15304500.0 2007-04-23,32.40999984741211,32.75,32.029998779296875,32.5,20359000.0 2007-04-24,34.91999816894531,35.5,34.66999816894531,35.470001220703125,56577100.0 2007-04-25,35.34000015258789,35.459999084472656,35.02000045776367,35.150001525878906,23770700.0 2007-04-26,35.15999984741211,35.45000076293945,34.79999923706055,35.45000076293945,17599600.0 2007-04-27,34.83000183105469,35.11000061035156,34.59000015258789,34.75,13975100.0 2007-04-30,34.369998931884766,34.79999923706055,34.33000183105469,34.540000915527344,12525100.0 2007-05-01,34.84000015258789,34.95000076293945,34.119998931884766,34.36000061035156,13620300.0 2007-05-02,35.11000061035156,35.25,34.66999816894531,34.84000015258789,12153200.0 2007-05-03,35.09000015258789,35.27000045776367,34.91999816894531,35.09000015258789,11527000.0 2007-05-04,35.15999984741211,35.2400016784668,34.79999923706055,35.15999984741211,9823600.0 2007-05-07,35.20000076293945,35.22999954223633,34.86000061035156,35.0099983215332,8503700.0 2007-05-08,35.16999816894531,35.290000915527344,35.0099983215332,35.11000061035156,12409400.0 2007-05-09,36.83000183105469,37.029998779296875,35.41999816894531,35.56999969482422,36915900.0 2007-05-10,36.619998931884766,37.119998931884766,36.220001220703125,36.5099983215332,21477700.0 2007-05-11,36.70000076293945,36.900001525878906,36.27000045776367,36.619998931884766,12717800.0 2007-05-14,36.93000030517578,37.209999084472656,36.599998474121094,37.150001525878906,14102200.0 2007-05-15,36.66999816894531,37.22999954223633,36.54999923706055,36.9900016784668,16820900.0 2007-05-16,36.40999984741211,36.689998626708984,36.209999084472656,36.52000045776367,16427800.0 2007-05-17,35.939998626708984,36.34000015258789,35.439998626708984,36.15999984741211,31790100.0 2007-05-18,35.869998931884766,36.18000030517578,35.47999954223633,35.9900016784668,14451500.0 2007-05-21,35.54999923706055,36.09000015258789,35.43000030517578,35.650001525878906,15437300.0 2007-05-22,35.4900016784668,35.709999084472656,35.08000183105469,35.599998474121094,12294400.0 2007-05-23,35.0099983215332,35.52000045776367,34.79999923706055,35.130001068115234,14520200.0 2007-05-24,34.61000061035156,35.2400016784668,34.47999954223633,35.13999938964844,16380900.0 2007-05-25,34.88999938964844,35.18000030517578,34.61000061035156,34.75,8600100.0 2007-05-29,34.95000076293945,35.41999816894531,34.779998779296875,35.0099983215332,11402000.0 2007-05-30,35.0099983215332,35.310001373291016,34.59000015258789,34.77000045776367,12579500.0 2007-05-31,35.36000061035156,35.58000183105469,34.91999816894531,35.150001525878906,13038100.0 2007-06-01,35.91999816894531,35.97999954223633,35.400001525878906,35.54999923706055,14813900.0 2007-06-04,35.70000076293945,36.2400016784668,35.63999938964844,35.77000045776367,9876800.0 2007-06-05,35.209999084472656,35.75,34.95000076293945,35.63999938964844,11627500.0 2007-06-06,35.040000915527344,35.56999969482422,34.95000076293945,35.09000015258789,13278400.0 2007-06-07,34.38999938964844,35.18000030517578,34.380001068115234,34.849998474121094,13972600.0 2007-06-08,35.970001220703125,36.15999984741211,35.0,35.02000045776367,26224500.0 2007-06-11,35.790000915527344,36.25,35.7400016784668,35.93000030517578,12985100.0 2007-06-12,35.040000915527344,35.65999984741211,34.720001220703125,34.86000061035156,20399400.0 2007-06-13,35.84000015258789,38.40999984741211,35.119998931884766,35.290000915527344,16654200.0 2007-06-14,36.630001068115234,36.790000915527344,35.88999938964844,35.88999938964844,13876700.0 2007-06-15,36.86000061035156,37.099998474121094,36.54999923706055,36.93000030517578,19275600.0 2007-06-18,37.5,37.529998779296875,36.79999923706055,36.97999954223633,13277200.0 2007-06-19,36.970001220703125,37.22999954223633,36.5,37.22999954223633,14947500.0 2007-06-20,36.75,37.25,36.63999938964844,37.209999084472656,14017200.0 2007-06-21,37.47999954223633,37.52000045776367,36.349998474121094,36.650001525878906,14719700.0 2007-06-22,37.11000061035156,37.619998931884766,36.95000076293945,37.470001220703125,12550100.0 2007-06-25,37.06999969482422,37.470001220703125,36.720001220703125,37.060001373291016,16027700.0 2007-06-26,37.040000915527344,37.20000076293945,36.68000030517578,37.13999938964844,10247900.0 2007-06-27,37.779998779296875,37.959999084472656,36.70000076293945,36.91999816894531,14245100.0 2007-06-28,37.7400016784668,37.959999084472656,37.61000061035156,37.7599983215332,11134900.0 2007-06-29,37.630001068115234,38.099998474121094,37.5,37.93000030517578,12834400.0 2007-07-02,38.060001373291016,38.15999984741211,37.709999084472656,37.709999084472656,7906900.0 2007-07-03,38.20000076293945,38.20000076293945,37.97999954223633,38.099998474121094,4367000.0 2007-07-05,38.119998931884766,38.16999816894531,37.7599983215332,38.099998474121094,9013600.0 2007-07-06,38.34000015258789,38.4900016784668,37.9900016784668,38.220001220703125,5864300.0 2007-07-09,38.25,38.72999954223633,38.099998474121094,38.2599983215332,9484600.0 2007-07-10,38.11000061035156,38.59000015258789,37.869998931884766,38.09000015258789,9760200.0 2007-07-11,38.11000061035156,38.20000076293945,37.61000061035156,38.0099983215332,9964600.0 2007-07-12,38.75,38.779998779296875,37.880001068115234,38.290000915527344,14294400.0 2007-07-13,38.70000076293945,39.27000045776367,38.689998626708984,38.900001525878906,14324000.0 2007-07-16,39.06999969482422,39.15999984741211,38.70000076293945,38.779998779296875,11104400.0 2007-07-17,39.18000030517578,39.630001068115234,38.79999923706055,39.060001373291016,11652200.0 2007-07-18,38.52000045776367,38.88999938964844,37.970001220703125,38.70000076293945,13953500.0 2007-07-19,38.400001525878906,38.88999938964844,38.150001525878906,38.880001068115234,12783200.0 2007-07-20,38.0099983215332,38.9900016784668,37.959999084472656,38.34000015258789,13823400.0 2007-07-23,38.18000030517578,38.790000915527344,37.939998626708984,38.27000045776367,18521000.0 2007-07-24,36.459999084472656,37.099998474121094,36.13999938964844,36.4900016784668,27074100.0 2007-07-25,36.790000915527344,37.189998626708984,36.58000183105469,37.099998474121094,16815000.0 2007-07-26,35.970001220703125,37.25,35.40999984741211,36.5,17791300.0 2007-07-27,35.130001068115234,36.029998779296875,35.099998474121094,35.91999816894531,15699000.0 2007-07-30,35.95000076293945,36.29999923706055,35.16999816894531,35.25,11901700.0 2007-07-31,35.189998626708984,36.9900016784668,35.060001373291016,36.20000076293945,18554300.0 2007-08-01,35.11000061035156,35.650001525878906,34.380001068115234,35.25,24418500.0 2007-08-02,34.81999969482422,34.95000076293945,34.220001220703125,34.95000076293945,20020100.0 2007-08-03,33.7400016784668,34.75,33.7400016784668,34.61000061035156,17095700.0 2007-08-06,34.0099983215332,34.400001525878906,33.75,33.77000045776367,17196800.0 2007-08-07,34.0099983215332,34.5,33.349998474121094,33.790000915527344,15761300.0 2007-08-08,33.72999954223633,34.31999969482422,33.220001220703125,33.5,28551600.0 2007-08-09,33.130001068115234,33.720001220703125,32.630001068115234,33.25,24953100.0 2007-08-10,33.09000015258789,33.810001373291016,32.709999084472656,32.79999923706055,17088400.0 2007-08-13,33.16999816894531,33.70000076293945,33.119998931884766,33.529998779296875,17889800.0 2007-08-14,32.959999084472656,33.54999923706055,32.95000076293945,33.31999969482422,20794900.0 2007-08-15,32.31999969482422,33.09000015258789,32.16999816894531,32.900001525878906,18649400.0 2007-08-16,32.529998779296875,32.880001068115234,31.799999237060547,32.13999938964844,21696600.0 2007-08-17,33.09000015258789,33.45000076293945,32.70000076293945,33.25,16633400.0 2007-08-20,33.470001220703125,33.88999938964844,33.04999923706055,33.20000076293945,13305700.0 2007-08-21,33.68000030517578,33.95000076293945,33.599998474121094,33.70000076293945,13128900.0 2007-08-22,34.130001068115234,34.2599983215332,33.880001068115234,33.90999984741211,13444100.0 2007-08-23,34.150001525878906,34.41999816894531,33.790000915527344,34.400001525878906,12021700.0 2007-08-24,35.04999923706055,35.099998474121094,33.91999816894531,34.27000045776367,13310800.0 2007-08-27,34.459999084472656,34.97999954223633,34.29999923706055,34.95000076293945,9058500.0 2007-08-28,33.41999816894531,34.540000915527344,33.2599983215332,34.439998626708984,14205000.0 2007-08-29,34.290000915527344,34.4900016784668,33.599998474121094,33.70000076293945,12051800.0 2007-08-30,34.08000183105469,34.599998474121094,33.689998626708984,34.0,10972600.0 2007-08-31,34.2400016784668,34.63999938964844,33.630001068115234,34.4900016784668,12387500.0 2007-09-04,35.22999954223633,35.84000015258789,34.34000015258789,34.369998931884766,17250400.0 2007-09-05,35.400001525878906,35.4900016784668,34.81999969482422,35.04999923706055,13005800.0 2007-09-06,36.04999923706055,36.08000183105469,35.099998474121094,35.45000076293945,13316300.0 2007-09-07,35.29999923706055,35.599998474121094,34.63999938964844,35.529998779296875,14854800.0 2007-09-10,35.220001220703125,36.0,34.7599983215332,35.709999084472656,10247900.0 2007-09-11,35.720001220703125,36.15999984741211,35.349998474121094,35.58000183105469,13939000.0 2007-09-12,35.119998931884766,35.4900016784668,34.75,34.93000030517578,21759300.0 2007-09-13,34.900001525878906,35.20000076293945,34.63999938964844,35.16999816894531,15022800.0 2007-09-14,34.68000030517578,34.959999084472656,34.38999938964844,34.63999938964844,14086000.0 2007-09-17,34.58000183105469,34.72999954223633,34.459999084472656,34.5,10333500.0 2007-09-18,34.7400016784668,35.04999923706055,34.439998626708984,34.560001373291016,20511000.0 2007-09-19,35.220001220703125,35.439998626708984,34.810001373291016,34.939998626708984,14130400.0 2007-09-20,35.77000045776367,35.939998626708984,35.20000076293945,35.2400016784668,11911000.0 2007-09-21,36.619998931884766,37.099998474121094,35.77000045776367,36.59000015258789,19556600.0 2007-09-24,36.459999084472656,37.0099983215332,36.31999969482422,36.849998474121094,12640600.0 2007-09-25,36.2400016784668,36.61000061035156,36.11000061035156,36.369998931884766,13316200.0 2007-09-26,36.29999923706055,36.880001068115234,36.279998779296875,36.4900016784668,10488600.0 2007-09-27,36.790000915527344,37.09000015258789,36.43000030517578,36.45000076293945,10487900.0 2007-09-28,36.59000015258789,37.16999816894531,36.439998626708984,36.84000015258789,9408300.0 2007-10-01,36.810001373291016,37.16999816894531,36.54999923706055,36.72999954223633,9339500.0 2007-10-02,36.630001068115234,37.13999938964844,36.470001220703125,37.04999923706055,10784500.0 2007-10-03,36.11000061035156,36.599998474121094,35.84000015258789,36.41999816894531,10759700.0 2007-10-04,36.20000076293945,36.45000076293945,35.88999938964844,36.099998474121094,9789000.0 2007-10-05,36.540000915527344,36.75,36.2400016784668,36.54999923706055,8370700.0 2007-10-08,36.40999984741211,36.79999923706055,36.33000183105469,36.5,7273300.0 2007-10-09,36.59000015258789,36.75,36.0,36.560001373291016,11032400.0 2007-10-10,36.38999938964844,36.720001220703125,36.09000015258789,36.56999969482422,10318100.0 2007-10-11,35.22999954223633,36.630001068115234,35.040000915527344,36.349998474121094,21851500.0 2007-10-12,35.38999938964844,35.75,35.220001220703125,35.43000030517578,9609300.0 2007-10-15,34.41999816894531,35.380001068115234,34.36000061035156,35.380001068115234,18860400.0 2007-10-16,34.40999984741211,34.790000915527344,34.130001068115234,34.279998779296875,15136300.0 2007-10-17,35.029998779296875,35.29999923706055,34.65999984741211,35.06999969482422,14108600.0 2007-10-18,34.400001525878906,34.9900016784668,34.02000045776367,34.93000030517578,16703700.0 2007-10-19,33.91999816894531,34.349998474121094,33.68000030517578,34.34000015258789,16270500.0 2007-10-22,34.27000045776367,34.540000915527344,33.599998474121094,33.619998931884766,21866800.0 2007-10-23,31.43000030517578,31.899999618530273,30.739999771118164,31.81999969482422,58654800.0 2007-10-24,31.530000686645508,31.579999923706055,30.709999084472656,31.290000915527344,19316600.0 2007-10-25,31.329999923706055,31.799999237060547,30.899999618530273,31.649999618530273,16423400.0 2007-10-26,31.719999313354492,32.04999923706055,31.450000762939453,31.700000762939453,19529700.0 2007-10-29,32.189998626708984,32.29999923706055,31.719999313354492,31.850000381469727,13387800.0 2007-10-30,32.15999984741211,32.650001525878906,32.0099983215332,32.029998779296875,10200900.0 2007-10-31,32.599998474121094,34.25,32.209999084472656,32.290000915527344,11736300.0 2007-11-01,32.099998474121094,32.40999984741211,31.959999084472656,32.22999954223633,11471800.0 2007-11-02,32.11000061035156,32.36000061035156,31.739999771118164,32.20000076293945,15045800.0 2007-11-05,32.18000030517578,32.599998474121094,31.649999618530273,32.06999969482422,14804400.0 2007-11-06,33.220001220703125,33.31999969482422,32.18000030517578,32.20000076293945,17108400.0 2007-11-07,32.27000045776367,32.970001220703125,32.18000030517578,32.63999938964844,17605000.0 2007-11-08,31.979999542236328,32.5099983215332,31.510000228881836,32.33000183105469,20261100.0 2007-11-09,31.770000457763672,32.470001220703125,31.25,31.25,17233800.0 2007-11-12,31.389999389648438,32.279998779296875,31.329999923706055,31.459999084472656,14914600.0 2007-11-13,31.850000381469727,31.959999084472656,31.3799991607666,31.59000015258789,14571100.0 2007-11-14,31.06999969482422,32.02000045776367,30.950000762939453,32.0,17895000.0 2007-11-15,30.889999389648438,31.34000015258789,30.65999984741211,31.010000228881836,15117000.0 2007-11-16,31.739999771118164,31.739999771118164,30.899999618530273,31.049999237060547,15222800.0 2007-11-19,30.90999984741211,31.729999542236328,30.719999313354492,31.600000381469727,12884600.0 2007-11-20,30.959999084472656,31.690000534057617,30.43000030517578,31.020000457763672,15822500.0 2007-11-21,30.639999389648438,31.139999389648438,30.09000015258789,30.75,16732000.0 2007-11-23,30.90999984741211,31.0,30.549999237060547,30.639999389648438,5629800.0 2007-11-26,30.40999984741211,31.309999465942383,30.3799991607666,30.969999313354492,10396200.0 2007-11-27,30.709999084472656,30.950000762939453,30.260000228881836,30.510000228881836,11474600.0 2007-11-28,31.889999389648438,32.2599983215332,31.049999237060547,31.079999923706055,15797600.0 2007-11-29,31.860000610351562,32.13999938964844,31.670000076293945,31.719999313354492,9951900.0 2007-11-30,31.56999969482422,32.279998779296875,31.350000381469727,32.18000030517578,13214300.0 2007-12-03,31.56999969482422,32.15999984741211,31.3799991607666,31.579999923706055,8786000.0 2007-12-04,31.700000762939453,32.040000915527344,31.18000030517578,31.350000381469727,10157100.0 2007-12-05,32.380001068115234,32.619998931884766,31.829999923706055,31.93000030517578,15144900.0 2007-12-06,32.27000045776367,32.4900016784668,32.029998779296875,32.369998931884766,11136800.0 2007-12-07,32.47999954223633,33.0099983215332,32.279998779296875,32.38999938964844,13252900.0 2007-12-10,32.66999816894531,32.790000915527344,32.150001525878906,32.5099983215332,15505000.0 2007-12-11,32.93000030517578,34.599998474121094,32.849998474121094,34.06999969482422,21772800.0 2007-12-12,33.369998931884766,33.9900016784668,33.060001373291016,33.29999923706055,15434300.0 2007-12-13,33.4900016784668,33.7599983215332,33.08000183105469,33.13999938964844,10686500.0 2007-12-14,33.290000915527344,33.75,33.20000076293945,33.20000076293945,9187800.0 2007-12-17,33.209999084472656,33.45000076293945,32.97999954223633,33.25,9686600.0 2007-12-18,33.209999084472656,33.66999816894531,32.81999969482422,33.5,10437300.0 2007-12-19,33.040000915527344,33.9900016784668,32.90999984741211,33.0,8099100.0 2007-12-20,33.45000076293945,33.52000045776367,33.0,33.209999084472656,8443100.0 2007-12-21,33.79999923706055,33.970001220703125,33.599998474121094,33.84000015258789,11979600.0 2007-12-24,34.119998931884766,34.25,33.779998779296875,33.779998779296875,4783800.0 2007-12-26,34.099998474121094,34.40999984741211,33.88999938964844,33.959999084472656,6109100.0 2007-12-27,33.63999938964844,34.15999984741211,33.540000915527344,34.099998474121094,6684900.0 2007-12-28,33.4900016784668,33.75,33.209999084472656,33.41999816894531,7299300.0 2007-12-31,33.400001525878906,33.81999969482422,33.18000030517578,33.369998931884766,6175700.0 2008-01-02,32.349998474121094,33.2400016784668,31.920000076293945,33.0,16982100.0 2008-01-03,31.639999389648438,32.349998474121094,31.5,32.2599983215332,15540900.0 2008-01-04,30.530000686645508,31.399999618530273,30.270000457763672,31.309999465942383,18535500.0 2008-01-07,30.489999771118164,30.829999923706055,30.020000457763672,30.65999984741211,13987000.0 2008-01-08,30.5,31.610000610351562,30.25,30.59000015258789,23463000.0 2008-01-09,30.479999542236328,30.610000610351562,29.790000915527344,30.360000610351562,16788900.0 2008-01-10,30.43000030517578,30.600000381469727,29.899999618530273,30.299999237060547,14883200.0 2008-01-11,29.899999618530273,30.280000686645508,29.719999313354492,30.209999084472656,15917400.0 2008-01-14,30.399999618530273,30.600000381469727,30.110000610351562,30.200000762939453,12608800.0 2008-01-15,29.719999313354492,30.459999084472656,29.530000686645508,30.010000228881836,17655400.0 2008-01-16,29.5,30.309999465942383,28.5,29.010000228881836,23419000.0 2008-01-17,29.290000915527344,30.1299991607666,29.18000030517578,29.579999923706055,17070700.0 2008-01-18,29.459999084472656,30.059999465942383,28.959999084472656,29.5,25799800.0 2008-01-22,28.979999542236328,29.389999389648438,28.0,28.059999465942383,24510800.0 2008-01-23,30.299999237060547,30.299999237060547,28.399999618530273,28.510000228881836,30201600.0 2008-01-24,30.420000076293945,30.729999542236328,29.829999923706055,30.540000915527344,21660800.0 2008-01-25,29.790000915527344,30.969999313354492,29.68000030517578,30.760000228881836,17958500.0 2008-01-28,30.31999969482422,30.31999969482422,29.40999984741211,29.770000457763672,11939300.0 2008-01-29,30.3700008392334,30.709999084472656,30.06999969482422,30.440000534057617,10918300.0 2008-01-30,30.850000381469727,31.239999771118164,30.170000076293945,30.190000534057617,15077700.0 2008-01-31,30.950000762939453,31.290000915527344,30.389999389648438,30.5,15432300.0 2008-02-01,31.520000457763672,31.59000015258789,30.5,30.889999389648438,13278900.0 2008-02-04,31.15999984741211,31.530000686645508,30.950000762939453,31.5,9163000.0 2008-02-05,29.739999771118164,30.579999923706055,29.739999771118164,30.020000457763672,15453900.0 2008-02-06,29.489999771118164,30.360000610351562,29.3700008392334,29.940000534057617,13565000.0 2008-02-07,29.209999084472656,29.68000030517578,28.43000030517578,29.049999237060547,21202700.0 2008-02-08,29.600000381469727,29.850000381469727,29.0,29.0,11750100.0 2008-02-11,30.15999984741211,30.489999771118164,29.5,29.649999618530273,11492300.0 2008-02-12,30.309999465942383,30.979999542236328,30.18000030517578,30.280000686645508,10865900.0 2008-02-13,30.850000381469727,31.0,30.40999984741211,30.649999618530273,14531700.0 2008-02-14,30.219999313354492,31.020000457763672,30.100000381469727,30.920000076293945,9848100.0 2008-02-15,30.1299991607666,30.280000686645508,29.889999389648438,30.110000610351562,9414300.0 2008-02-19,29.799999237060547,30.43000030517578,29.65999984741211,30.239999771118164,11758400.0 2008-02-20,30.309999465942383,30.479999542236328,29.5,29.579999923706055,10577000.0 2008-02-21,29.959999084472656,30.979999542236328,29.829999923706055,30.450000762939453,12647000.0 2008-02-22,30.170000076293945,30.579999923706055,29.600000381469727,30.15999984741211,13829600.0 2008-02-25,30.3799991607666,30.579999923706055,29.75,30.1299991607666,11767200.0 2008-02-26,31.149999618530273,31.530000686645508,30.290000915527344,30.290000915527344,17739700.0 2008-02-27,31.420000076293945,31.670000076293945,30.950000762939453,30.950000762939453,12677300.0 2008-02-28,31.020000457763672,32.060001373291016,30.639999389648438,31.139999389648438,9010500.0 2008-02-29,29.959999084472656,30.940000534057617,29.8700008392334,30.75,14705800.0 2008-03-03,29.93000030517578,30.209999084472656,29.649999618530273,29.969999313354492,11494700.0 2008-03-04,29.270000457763672,29.799999237060547,28.530000686645508,29.709999084472656,26459800.0 2008-03-05,29.75,30.049999237060547,29.209999084472656,29.209999084472656,14315700.0 2008-03-06,29.200000762939453,29.75,29.040000915527344,29.65999984741211,12655000.0 2008-03-07,29.299999237060547,30.170000076293945,29.010000228881836,29.030000686645508,17623300.0 2008-03-10,29.649999618530273,30.110000610351562,29.3799991607666,29.3799991607666,18363600.0 2008-03-11,28.760000228881836,29.780000686645508,27.670000076293945,28.899999618530273,36458100.0 2008-03-12,28.3799991607666,28.979999542236328,28.270000457763672,28.5,19354500.0 2008-03-13,29.020000457763672,29.219999313354492,28.030000686645508,28.139999389648438,20270600.0 2008-03-14,28.209999084472656,29.25,27.8700008392334,29.18000030517578,19791600.0 2008-03-17,28.68000030517578,29.030000686645508,27.510000228881836,27.59000015258789,19531300.0 2008-03-18,29.479999542236328,29.5,28.639999389648438,29.170000076293945,12732800.0 2008-03-19,28.110000610351562,29.299999237060547,28.09000015258789,29.15999984741211,17274600.0 2008-03-20,28.280000686645508,29.110000610351562,27.729999542236328,28.139999389648438,22544400.0 2008-03-24,29.06999969482422,29.450000762939453,28.200000762939453,28.3700008392334,13952200.0 2008-03-25,29.290000915527344,29.530000686645508,28.8799991607666,29.1299991607666,9945100.0 2008-03-26,28.950000762939453,29.639999389648438,28.75,29.190000534057617,9713900.0 2008-03-27,28.59000015258789,29.06999969482422,28.520000457763672,29.06999969482422,11258700.0 2008-03-28,28.34000015258789,29.399999618530273,28.260000228881836,28.75,12506600.0 2008-03-31,28.270000457763672,28.459999084472656,28.049999237060547,28.299999237060547,17441500.0 2008-04-01,29.31999969482422,29.399999618530273,28.459999084472656,28.479999542236328,14292600.0 2008-04-02,29.540000915527344,30.010000228881836,29.299999237060547,29.299999237060547,11678100.0 2008-04-03,30.1299991607666,30.40999984741211,29.299999237060547,29.420000076293945,14872800.0 2008-04-04,29.889999389648438,30.200000762939453,29.450000762939453,30.190000534057617,17797000.0 2008-04-07,30.059999465942383,30.270000457763672,29.719999313354492,29.979999542236328,12435500.0 2008-04-08,29.209999084472656,29.790000915527344,29.1200008392334,29.729999542236328,11971900.0 2008-04-09,29.520000457763672,29.59000015258789,29.170000076293945,29.170000076293945,10130600.0 2008-04-10,30.06999969482422,30.440000534057617,29.3700008392334,29.5,14081500.0 2008-04-11,29.420000076293945,29.989999771118164,29.360000610351562,29.950000762939453,9576600.0 2008-04-14,28.719999313354492,29.450000762939453,28.6299991607666,29.350000381469727,9153400.0 2008-04-15,28.719999313354492,28.920000076293945,28.110000610351562,28.920000076293945,11906600.0 2008-04-16,29.610000610351562,29.700000762939453,29.030000686645508,29.290000915527344,11731000.0 2008-04-17,28.790000915527344,30.5,28.290000915527344,28.940000534057617,17394300.0 2008-04-18,29.600000381469727,30.06999969482422,29.200000762939453,29.579999923706055,20450300.0 2008-04-21,30.59000015258789,30.65999984741211,29.56999969482422,29.899999618530273,24603700.0 2008-04-22,28.81999969482422,29.639999389648438,28.3799991607666,29.43000030517578,29711900.0 2008-04-23,29.059999465942383,29.799999237060547,28.75,28.969999313354492,20526300.0 2008-04-24,29.600000381469727,29.739999771118164,28.809999465942383,29.09000015258789,13255900.0 2008-04-25,29.559999465942383,29.809999465942383,29.1200008392334,29.65999984741211,9452400.0 2008-04-28,29.360000610351562,29.670000076293945,29.25,29.469999313354492,8155400.0 2008-04-29,29.65999984741211,29.93000030517578,29.260000228881836,29.260000228881836,11161500.0 2008-04-30,29.15999984741211,29.760000228881836,28.8700008392334,29.68000030517578,15252800.0 2008-05-01,29.600000381469727,29.989999771118164,29.15999984741211,29.239999771118164,19120600.0 2008-05-02,29.700000762939453,29.959999084472656,29.219999313354492,29.959999084472656,16996500.0 2008-05-05,29.270000457763672,29.829999923706055,28.969999313354492,29.489999771118164,14922500.0 2008-05-06,29.639999389648438,29.860000610351562,28.8799991607666,29.110000610351562,13026300.0 2008-05-07,29.520000457763672,30.100000381469727,29.40999984741211,29.649999618530273,12716300.0 2008-05-08,29.770000457763672,29.989999771118164,29.309999465942383,29.56999969482422,11843200.0 2008-05-09,29.809999465942383,30.0,29.25,29.399999618530273,11316300.0 2008-05-12,29.93000030517578,30.049999237060547,29.600000381469727,29.850000381469727,7299400.0 2008-05-13,29.8799991607666,30.149999618530273,29.780000686645508,29.950000762939453,8538900.0 2008-05-14,30.450000762939453,30.989999771118164,29.809999465942383,29.959999084472656,16959400.0 2008-05-15,31.360000610351562,31.469999313354492,30.399999618530273,30.40999984741211,20177100.0 2008-05-16,31.790000915527344,31.850000381469727,31.0,31.350000381469727,18492400.0 2008-05-19,32.529998779296875,32.91999816894531,32.189998626708984,32.22999954223633,24858500.0 2008-05-20,32.16999816894531,32.439998626708984,31.709999084472656,32.400001525878906,23526900.0 2008-05-21,32.130001068115234,32.65999984741211,32.0,32.16999816894531,26879500.0 2008-05-22,31.829999923706055,32.45000076293945,31.709999084472656,32.22999954223633,22770500.0 2008-05-23,31.75,31.979999542236328,31.3799991607666,31.739999771118164,23270900.0 2008-05-27,32.34000015258789,32.439998626708984,31.610000610351562,31.6200008392334,15737000.0 2008-05-28,32.4900016784668,32.650001525878906,32.189998626708984,32.52000045776367,17604200.0 2008-05-29,32.70000076293945,33.0,32.31999969482422,32.36000061035156,17996000.0 2008-05-30,32.47999954223633,32.959999084472656,32.43000030517578,32.75,18057300.0 2008-06-02,32.119998931884766,32.599998474121094,31.760000228881836,32.369998931884766,17485000.0 2008-06-03,31.56999969482422,32.2400016784668,31.3700008392334,32.11000061035156,21487900.0 2008-06-04,31.969999313354492,32.20000076293945,31.40999984741211,31.540000915527344,14158600.0 2008-06-05,32.029998779296875,32.189998626708984,31.56999969482422,32.029998779296875,20691900.0 2008-06-06,31.239999771118164,32.470001220703125,31.219999313354492,31.8799991607666,18626500.0 2008-06-09,31.329999923706055,31.59000015258789,30.65999984741211,31.399999618530273,18231400.0 2008-06-10,30.420000076293945,30.950000762939453,30.389999389648438,30.75,18654800.0 2008-06-11,29.760000228881836,30.450000762939453,29.739999771118164,30.389999389648438,15865400.0 2008-06-12,29.549999237060547,30.06999969482422,28.969999313354492,29.860000610351562,18289400.0 2008-06-13,30.170000076293945,30.3799991607666,29.549999237060547,29.690000534057617,13016300.0 2008-06-16,30.18000030517578,30.600000381469727,29.81999969482422,30.030000686645508,10877800.0 2008-06-17,29.940000534057617,30.34000015258789,29.8700008392334,30.280000686645508,9948100.0 2008-06-18,29.3799991607666,29.889999389648438,29.15999984741211,29.850000381469727,12514700.0 2008-06-19,29.989999771118164,30.65999984741211,29.09000015258789,29.31999969482422,16827600.0 2008-06-20,29.399999618530273,29.989999771118164,29.110000610351562,29.81999969482422,13137200.0 2008-06-23,29.020000457763672,29.75,28.809999465942383,29.469999313354492,10482900.0 2008-06-24,29.030000686645508,29.700000762939453,28.93000030517578,28.93000030517578,14279900.0 2008-06-25,29.690000534057617,30.15999984741211,29.260000228881836,29.260000228881836,13702900.0 2008-06-26,28.709999084472656,29.299999237060547,28.459999084472656,29.170000076293945,16340200.0 2008-06-27,28.510000228881836,28.700000762939453,28.059999465942383,28.34000015258789,14090700.0 2008-06-30,28.15999984741211,28.5,28.010000228881836,28.489999771118164,16473700.0 2008-07-01,27.639999389648438,27.90999984741211,26.899999618530273,27.899999618530273,36933600.0 2008-07-02,27.200000762939453,27.950000762939453,27.1200008392334,27.799999237060547,18245800.0 2008-07-03,27.440000534057617,27.6200008392334,26.729999542236328,27.459999084472656,10075200.0 2008-07-07,27.43000030517578,28.18000030517578,27.079999923706055,27.510000228881836,13536600.0 2008-07-08,27.6200008392334,27.709999084472656,27.0,27.219999313354492,16118700.0 2008-07-09,26.739999771118164,27.739999771118164,26.690000534057617,27.670000076293945,21605500.0 2008-07-10,27.299999237060547,27.450000762939453,26.700000762939453,26.729999542236328,16310500.0 2008-07-11,27.5,27.969999313354492,26.8799991607666,26.940000534057617,16551900.0 2008-07-14,27.1200008392334,27.969999313354492,26.950000762939453,27.889999389648438,12375500.0 2008-07-15,27.079999923706055,27.549999237060547,26.479999542236328,26.899999618530273,21840100.0 2008-07-16,28.059999465942383,28.3700008392334,27.059999465942383,27.290000915527344,20297900.0 2008-07-17,29.1299991607666,29.299999237060547,28.030000686645508,28.719999313354492,23432800.0 2008-07-18,28.81999969482422,29.139999389648438,27.969999313354492,28.940000534057617,14912900.0 2008-07-21,28.520000457763672,28.899999618530273,28.229999542236328,28.850000381469727,15856900.0 2008-07-22,24.350000381469727,25.68000030517578,23.280000686645508,24.889999389648438,74086000.0 2008-07-23,25.020000457763672,25.049999237060547,24.350000381469727,24.510000228881836,34903600.0 2008-07-24,23.8799991607666,24.93000030517578,23.84000015258789,24.6200008392334,34817400.0 2008-07-25,24.0,24.219999313354492,23.920000076293945,24.030000686645508,31876800.0 2008-07-28,23.969999313354492,24.15999984741211,23.809999465942383,23.989999771118164,21383100.0 2008-07-29,24.290000915527344,24.479999542236328,23.860000610351562,24.09000015258789,15657300.0 2008-07-30,24.5,24.799999237060547,24.18000030517578,24.440000534057617,16116000.0 2008-07-31,24.3799991607666,24.8799991607666,24.149999618530273,24.420000076293945,13704400.0 2008-08-01,24.139999389648438,24.81999969482422,23.969999313354492,24.280000686645508,15614800.0 2008-08-04,24.149999618530273,24.420000076293945,24.030000686645508,24.139999389648438,11387500.0 2008-08-05,24.940000534057617,25.0,24.260000228881836,24.260000228881836,12548400.0 2008-08-06,25.010000228881836,25.1200008392334,24.270000457763672,24.90999984741211,16165600.0 2008-08-07,25.100000381469727,25.860000610351562,24.600000381469727,24.799999237060547,17162400.0 2008-08-08,25.739999771118164,25.940000534057617,25.0,25.190000534057617,12847400.0 2008-08-11,26.139999389648438,26.420000076293945,25.649999618530273,25.65999984741211,14247500.0 2008-08-12,26.399999618530273,26.700000762939453,26.059999465942383,26.059999465942383,14123800.0 2008-08-13,26.149999618530273,26.899999618530273,25.899999618530273,26.450000762939453,10186300.0 2008-08-14,25.770000457763672,26.360000610351562,25.540000915527344,25.959999084472656,16875700.0 2008-08-15,25.520000457763672,25.850000381469727,24.809999465942383,25.850000381469727,18504000.0 2008-08-18,25.239999771118164,25.770000457763672,25.049999237060547,25.530000686645508,11881700.0 2008-08-19,24.809999465942383,25.190000534057617,24.709999084472656,25.1200008392334,9418200.0 2008-08-20,24.399999618530273,24.8799991607666,24.229999542236328,24.829999923706055,17215600.0 2008-08-21,24.389999389648438,24.610000610351562,24.149999618530273,24.190000534057617,10530300.0 2008-08-22,24.649999618530273,24.690000534057617,24.40999984741211,24.459999084472656,6417500.0 2008-08-25,24.31999969482422,24.719999313354492,24.270000457763672,24.5,8232600.0 2008-08-26,24.25,24.389999389648438,24.030000686645508,24.200000762939453,12253700.0 2008-08-27,24.350000381469727,24.489999771118164,24.059999465942383,24.229999542236328,8240800.0 2008-08-28,24.690000534057617,24.75,24.280000686645508,24.479999542236328,7915600.0 2008-08-29,24.510000228881836,24.690000534057617,24.329999923706055,24.600000381469727,12459000.0 2008-09-02,24.43000030517578,25.15999984741211,23.8700008392334,25.15999984741211,19803700.0 2008-09-03,23.489999771118164,24.540000915527344,23.25,24.329999923706055,22326500.0 2008-09-04,22.399999618530273,23.56999969482422,22.34000015258789,23.219999313354492,19908700.0 2008-09-05,22.639999389648438,22.84000015258789,21.809999465942383,21.860000610351562,23255700.0 2008-09-08,22.3799991607666,23.200000762939453,21.969999313354492,22.979999542236328,18686100.0 2008-09-09,21.709999084472656,22.229999542236328,21.489999771118164,21.8799991607666,22380300.0 2008-09-10,21.850000381469727,22.739999771118164,21.760000228881836,22.700000762939453,21295600.0 2008-09-11,22.190000534057617,22.219999313354492,21.549999237060547,21.65999984741211,15838200.0 2008-09-12,22.149999618530273,22.280000686645508,21.649999618530273,22.06999969482422,11616400.0 2008-09-15,21.90999984741211,22.350000381469727,21.6200008392334,21.639999389648438,17625700.0 2008-09-16,22.59000015258789,22.81999969482422,21.56999969482422,21.690000534057617,30285300.0 2008-09-17,22.09000015258789,22.75,22.049999237060547,22.489999771118164,25710900.0 2008-09-18,22.75,23.200000762939453,21.399999618530273,22.459999084472656,26142800.0 2008-09-19,23.600000381469727,25.299999237060547,22.979999542236328,23.739999771118164,23381700.0 2008-09-22,22.709999084472656,23.600000381469727,22.3799991607666,23.510000228881836,16606600.0 2008-09-23,22.030000686645508,22.969999313354492,21.93000030517578,22.709999084472656,15847400.0 2008-09-24,22.110000610351562,22.3799991607666,21.940000534057617,22.100000381469727,11579200.0 2008-09-25,22.690000534057617,22.969999313354492,22.010000228881836,22.010000228881836,16248000.0 2008-09-26,23.260000228881836,23.290000915527344,22.15999984741211,22.15999984741211,15527500.0 2008-09-29,21.510000228881836,22.989999771118164,21.299999237060547,22.950000762939453,23202800.0 2008-09-30,21.5,22.0,21.3700008392334,22.0,20644800.0 2008-10-01,21.639999389648438,21.760000228881836,21.09000015258789,21.34000015258789,17970900.0 2008-10-02,20.65999984741211,21.450000762939453,20.579999923706055,21.450000762939453,22349700.0 2008-10-03,21.059999465942383,21.610000610351562,20.639999389648438,20.940000534057617,21456800.0 2008-10-06,20.639999389648438,21.09000015258789,19.65999984741211,20.610000610351562,30513400.0 2008-10-07,19.5,21.1299991607666,19.469999313354492,20.90999984741211,26658500.0 2008-10-08,19.34000015258789,20.329999923706055,18.920000076293945,19.1200008392334,34664300.0 2008-10-09,18.520000457763672,20.040000915527344,18.520000457763672,19.649999618530273,25306700.0 2008-10-10,19.15999984741211,20.149999618530273,17.229999542236328,17.68000030517578,41776900.0 2008-10-13,20.200000762939453,20.399999618530273,19.049999237060547,20.040000915527344,22068100.0 2008-10-14,18.850000381469727,20.860000610351562,18.31999969482422,20.860000610351562,27264800.0 2008-10-15,17.350000381469727,18.860000610351562,17.229999542236328,18.420000076293945,21511400.0 2008-10-16,17.6299991607666,17.719999313354492,16.25,17.360000610351562,28675200.0 2008-10-17,17.649999618530273,18.299999237060547,17.059999465942383,17.43000030517578,18348000.0 2008-10-20,17.979999542236328,18.030000686645508,17.559999465942383,17.700000762939453,20818000.0 2008-10-21,16.850000381469727,17.260000228881836,15.850000381469727,16.049999237060547,36651900.0 2008-10-22,16.280000686645508,17.280000686645508,16.0,16.709999084472656,25830700.0 2008-10-23,17.079999923706055,17.270000457763672,16.15999984741211,16.270000457763672,31129300.0 2008-10-24,16.950000762939453,17.530000686645508,15.600000381469727,15.869999885559082,24947100.0 2008-10-27,17.65999984741211,18.030000686645508,16.579999923706055,16.700000762939453,28860900.0 2008-10-28,19.479999542236328,19.479999542236328,17.389999389648438,18.06999969482422,27031600.0 2008-10-29,18.1299991607666,19.200000762939453,18.079999923706055,19.139999389648438,25164900.0 2008-10-30,19.1299991607666,19.290000915527344,18.399999618530273,18.719999313354492,23070900.0 2008-10-31,19.559999465942383,19.860000610351562,18.75,18.8700008392334,17201900.0 2008-11-03,18.90999984741211,19.780000686645508,18.75,19.6299991607666,14420300.0 2008-11-04,19.09000015258789,19.40999984741211,18.84000015258789,19.3799991607666,17137600.0 2008-11-05,18.280000686645508,18.969999313354492,18.239999771118164,18.829999923706055,16273700.0 2008-11-06,17.139999389648438,18.700000762939453,17.010000228881836,18.170000076293945,20715600.0 2008-11-07,17.219999313354492,17.549999237060547,16.860000610351562,17.290000915527344,22507400.0 2008-11-10,16.920000076293945,17.559999465942383,16.75,17.489999771118164,12280100.0 2008-11-11,16.889999389648438,17.3799991607666,16.6200008392334,16.75,17077600.0 2008-11-12,16.360000610351562,16.950000762939453,16.329999923706055,16.690000534057617,14610500.0 2008-11-13,17.389999389648438,17.450000762939453,15.789999961853027,16.329999923706055,20927000.0 2008-11-14,16.110000610351562,17.139999389648438,16.06999969482422,17.110000610351562,16729200.0 2008-11-17,15.90999984741211,16.389999389648438,15.819999694824219,15.960000038146973,14264500.0 2008-11-18,15.829999923706055,16.270000457763672,15.319999694824219,16.139999389648438,16724100.0 2008-11-19,14.630000114440918,16.079999923706055,14.630000114440918,15.989999771118164,16386900.0 2008-11-20,14.020000457763672,15.289999961853027,13.970000267028809,14.470000267028809,22951600.0 2008-11-21,14.670000076293945,14.680000305175781,13.630000114440918,14.3100004196167,23327900.0 2008-11-24,15.260000228881836,15.510000228881836,14.479999542236328,14.670000076293945,17628700.0 2008-11-25,14.579999923706055,15.600000381469727,14.380000114440918,15.380000114440918,18984900.0 2008-11-26,15.520000457763672,15.579999923706055,14.140000343322754,14.3100004196167,15029200.0 2008-11-28,15.569999694824219,15.890000343322754,15.350000381469727,15.390000343322754,5333300.0 2008-12-01,14.010000228881836,15.279999732971191,14.010000228881836,15.25,15318700.0 2008-12-02,14.640000343322754,14.6899995803833,13.84000015258789,14.229999542236328,17494600.0 2008-12-03,15.260000228881836,15.289999961853027,14.199999809265137,14.199999809265137,17477600.0 2008-12-04,14.470000267028809,15.229999542236328,14.329999923706055,15.010000228881836,16746600.0 2008-12-05,14.5600004196167,14.649999618530273,13.380000114440918,14.010000228881836,19828900.0 2008-12-08,14.819999694824219,15.239999771118164,14.600000381469727,14.890000343322754,18263300.0 2008-12-09,15.550000190734863,16.139999389648438,14.300000190734863,14.380000114440918,34561000.0 2008-12-10,15.729999542236328,16.3700008392334,15.199999809265137,15.380000114440918,17628800.0 2008-12-11,15.140000343322754,15.819999694824219,14.90999984741211,15.649999618530273,15936700.0 2008-12-12,15.59000015258789,15.680000305175781,14.5600004196167,14.8100004196167,16684700.0 2008-12-15,15.470000267028809,15.90999984741211,15.0600004196167,15.59000015258789,11404600.0 2008-12-16,16.290000915527344,16.3799991607666,15.359999656677246,15.630000114440918,17939700.0 2008-12-17,16.25,16.5,15.640000343322754,15.949999809265137,14059600.0 2008-12-18,15.0600004196167,16.0,14.890000343322754,15.90999984741211,16590700.0 2008-12-19,15.079999923706055,15.399999618530273,14.949999809265137,15.109999656677246,16725900.0 2008-12-22,14.710000038146973,15.0600004196167,14.369999885559082,14.960000038146973,8122500.0 2008-12-23,14.260000228881836,14.9399995803833,14.149999618530273,14.920000076293945,9444400.0 2008-12-24,14.449999809265137,14.5,14.229999542236328,14.5,3520200.0 2008-12-26,14.350000381469727,14.460000038146973,14.210000038146973,14.460000038146973,3387400.0 2008-12-29,14.670000076293945,14.699999809265137,14.25,14.3100004196167,10322400.0 2008-12-30,15.15999984741211,15.220000267028809,14.579999923706055,14.710000038146973,14589800.0 2008-12-31,15.520000457763672,15.720000267028809,15.039999961853027,15.140000343322754,13453400.0 2009-01-02,16.040000915527344,16.170000076293945,15.399999618530273,15.5,15194500.0 2009-01-05,15.859999656677246,16.049999237060547,15.579999923706055,15.899999618530273,11656300.0 2009-01-06,16.450000762939453,16.700000762939453,15.869999885559082,15.960000038146973,14433000.0 2009-01-07,15.579999923706055,16.010000228881836,15.390000343322754,16.0,13510100.0 2009-01-08,15.279999732971191,15.600000381469727,14.90999984741211,15.520000457763672,11072500.0 2009-01-09,14.960000038146973,15.390000343322754,14.630000114440918,15.270000457763672,14448900.0 2009-01-12,14.729999542236328,15.09000015258789,14.5600004196167,14.819999694824219,13139200.0 2009-01-13,14.84000015258789,15.1899995803833,14.520000457763672,14.569999694824219,13456700.0 2009-01-14,14.100000381469727,14.680000305175781,13.960000038146973,14.649999618530273,15888500.0 2009-01-15,14.539999961853027,14.710000038146973,13.899999618530273,14.029999732971191,17708800.0 2009-01-16,15.020000457763672,15.0600004196167,14.329999923706055,14.800000190734863,21501200.0 2009-01-20,14.40999984741211,15.09000015258789,14.34000015258789,14.880000114440918,25107600.0 2009-01-21,14.5600004196167,14.720000267028809,13.920000076293945,14.569999694824219,14159300.0 2009-01-22,14.359999656677246,14.600000381469727,13.920000076293945,14.079999923706055,16011200.0 2009-01-23,14.989999771118164,15.319999694824219,13.920000076293945,14.149999618530273,18915200.0 2009-01-26,14.770000457763672,15.40999984741211,14.449999809265137,14.760000228881836,20003300.0 2009-01-27,15.3100004196167,15.880000114440918,15.140000343322754,15.699999809265137,27095100.0 2009-01-28,15.5600004196167,15.729999542236328,15.15999984741211,15.460000038146973,15213200.0 2009-01-29,14.949999809265137,15.510000228881836,14.8100004196167,15.510000228881836,12144800.0 2009-01-30,14.949999809265137,15.25,14.510000228881836,15.210000038146973,22446700.0 2009-02-02,15.6899995803833,15.899999618530273,14.65999984741211,14.819999694824219,25470700.0 2009-02-03,16.020000457763672,16.25,15.460000038146973,15.850000381469727,19034200.0 2009-02-04,16.450000762939453,17.1200008392334,15.920000076293945,15.920000076293945,25157200.0 2009-02-05,16.84000015258789,17.1299991607666,16.110000610351562,16.200000762939453,24018600.0 2009-02-06,17.3799991607666,17.540000915527344,16.729999542236328,16.84000015258789,19352100.0 2009-02-09,17.299999237060547,17.510000228881836,17.040000915527344,17.350000381469727,18485500.0 2009-02-10,16.520000457763672,17.489999771118164,16.3700008392334,17.100000381469727,21405200.0 2009-02-11,16.229999542236328,16.790000915527344,15.869999885559082,16.559999465942383,19878400.0 2009-02-12,16.389999389648438,16.559999465942383,15.739999771118164,15.960000038146973,23169700.0 2009-02-13,16.950000762939453,17.31999969482422,16.489999771118164,16.5,28325400.0 2009-02-17,15.770000457763672,16.5,15.720000267028809,16.399999618530273,22021200.0 2009-02-18,15.850000381469727,16.149999618530273,15.470000267028809,15.899999618530273,16093900.0 2009-02-19,14.960000038146973,15.989999771118164,14.800000190734863,15.949999809265137,22447500.0 2009-02-20,15.039999961853027,15.34000015258789,14.5,14.720000267028809,23155500.0 2009-02-23,14.6899995803833,15.279999732971191,14.600000381469727,15.210000038146973,17635500.0 2009-02-24,15.289999961853027,15.4399995803833,14.739999771118164,14.760000228881836,17631900.0 2009-02-25,15.359999656677246,15.720000267028809,14.859999656677246,15.1899995803833,19345600.0 2009-02-26,14.640000343322754,15.899999618530273,14.529999732971191,15.470000267028809,26612300.0 2009-02-27,14.350000381469727,14.739999771118164,14.170000076293945,14.489999771118164,18487200.0 2009-03-02,13.770000457763672,14.539999961853027,13.699999809265137,14.100000381469727,17135600.0 2009-03-03,14.199999809265137,14.579999923706055,13.75,13.90999984741211,27213900.0 2009-03-04,14.850000381469727,15.119999885559082,14.300000190734863,14.399999618530273,25781000.0 2009-03-05,14.899999618530273,15.319999694824219,14.40999984741211,14.539999961853027,24419200.0 2009-03-06,14.710000038146973,15.319999694824219,14.15999984741211,15.039999961853027,25806900.0 2009-03-09,14.6899995803833,15.180000305175781,14.539999961853027,14.5600004196167,19836600.0 2009-03-10,15.65999984741211,15.789999961853027,14.819999694824219,15.0,25254300.0 2009-03-11,15.710000038146973,15.899999618530273,15.359999656677246,15.729999542236328,18154900.0 2009-03-12,15.9399995803833,15.979999542236328,15.34000015258789,15.680000305175781,16567300.0 2009-03-13,16.209999084472656,16.299999237060547,15.819999694824219,16.020000457763672,17751600.0 2009-03-16,15.710000038146973,16.479999542236328,15.640000343322754,16.299999237060547,13918600.0 2009-03-17,16.450000762939453,16.459999084472656,15.569999694824219,15.760000228881836,16366900.0 2009-03-18,16.8799991607666,17.100000381469727,16.280000686645508,16.3799991607666,20669000.0 2009-03-19,16.600000381469727,17.170000076293945,16.420000076293945,17.010000228881836,13561200.0 2009-03-20,15.779999732971191,16.670000076293945,15.640000343322754,16.600000381469727,21513200.0 2009-03-23,17.010000228881836,17.010000228881836,15.899999618530273,16.299999237060547,18965800.0 2009-03-24,16.649999618530273,17.09000015258789,16.5,16.889999389648438,12410100.0 2009-03-25,16.43000030517578,17.149999618530273,16.1200008392334,16.729999542236328,14638800.0 2009-03-26,17.360000610351562,17.40999984741211,16.510000228881836,16.670000076293945,18412900.0 2009-03-27,17.1200008392334,17.6299991607666,16.989999771118164,17.18000030517578,13932000.0 2009-03-30,16.420000076293945,16.920000076293945,16.270000457763672,16.75,9464600.0 2009-03-31,16.510000228881836,16.809999465942383,16.360000610351562,16.639999389648438,13422900.0 2009-04-01,16.25,16.540000915527344,16.0,16.229999542236328,25568200.0 2009-04-02,16.469999313354492,16.889999389648438,16.059999465942383,16.110000610351562,27660800.0 2009-04-03,16.959999084472656,16.979999542236328,16.25,16.520000457763672,21634200.0 2009-04-06,16.510000228881836,16.780000686645508,16.229999542236328,16.770000457763672,19203300.0 2009-04-07,16.360000610351562,16.780000686645508,16.100000381469727,16.309999465942383,12218100.0 2009-04-08,16.790000915527344,16.989999771118164,16.25,16.690000534057617,18854700.0 2009-04-09,17.239999771118164,17.3799991607666,16.950000762939453,17.100000381469727,16652300.0 2009-04-13,17.170000076293945,17.280000686645508,16.75,17.139999389648438,11580800.0 2009-04-14,17.329999923706055,17.600000381469727,16.940000534057617,16.969999313354492,17589000.0 2009-04-15,17.010000228881836,17.190000534057617,16.56999969482422,16.770000457763672,16308700.0 2009-04-16,17.799999237060547,17.8700008392334,17.25,17.399999618530273,20099800.0 2009-04-17,17.969999313354492,18.1200008392334,17.459999084472656,17.799999237060547,18948200.0 2009-04-20,17.31999969482422,17.790000915527344,17.079999923706055,17.739999771118164,26619100.0 2009-04-21,17.110000610351562,17.850000381469727,16.610000610351562,17.649999618530273,44089800.0 2009-04-22,17.649999618530273,18.270000457763672,16.729999542236328,16.93000030517578,30991300.0 2009-04-23,17.34000015258789,17.790000915527344,16.799999237060547,17.790000915527344,20384200.0 2009-04-24,17.8799991607666,18.0,17.190000534057617,17.489999771118164,16676400.0 2009-04-27,17.469999313354492,18.020000457763672,17.209999084472656,17.6299991607666,19288000.0 2009-04-28,17.0,17.450000762939453,16.959999084472656,17.15999984741211,12316600.0 2009-04-29,17.3799991607666,17.68000030517578,17.010000228881836,17.149999618530273,11803800.0 2009-04-30,18.059999465942383,18.56999969482422,17.5,17.559999465942383,18908600.0 2009-05-01,17.950000762939453,18.1200008392334,17.549999237060547,18.079999923706055,16325400.0 2009-05-04,18.360000610351562,18.65999984741211,17.969999313354492,18.059999465942383,16309000.0 2009-05-05,17.860000610351562,18.329999923706055,17.739999771118164,18.329999923706055,17431400.0 2009-05-06,18.309999465942383,18.6299991607666,17.649999618530273,17.950000762939453,23624200.0 2009-05-07,17.579999923706055,18.59000015258789,17.299999237060547,18.59000015258789,21294200.0 2009-05-08,17.299999237060547,17.780000686645508,16.829999923706055,17.649999618530273,19658400.0 2009-05-11,17.260000228881836,17.520000457763672,16.829999923706055,17.18000030517578,15177300.0 2009-05-12,16.829999923706055,17.389999389648438,16.56999969482422,16.770000457763672,15468700.0 2009-05-13,17.06999969482422,17.229999542236328,16.729999542236328,16.75,18937000.0 2009-05-14,17.540000915527344,17.639999389648438,17.049999237060547,17.149999618530273,19577100.0 2009-05-15,17.6299991607666,17.799999237060547,17.299999237060547,17.530000686645508,20495700.0 2009-05-18,17.899999618530273,17.93000030517578,17.520000457763672,17.780000686645508,12261400.0 2009-05-19,18.079999923706055,18.309999465942383,17.6200008392334,17.790000915527344,14973700.0 2009-05-20,18.399999618530273,18.899999618530273,18.31999969482422,18.540000915527344,21075000.0 2009-05-21,17.959999084472656,18.34000015258789,17.530000686645508,18.200000762939453,14786400.0 2009-05-22,18.5,18.760000228881836,17.959999084472656,18.0,17773200.0 2009-05-26,19.0,19.0,18.219999313354492,18.350000381469727,19727200.0 2009-05-27,18.979999542236328,19.5,18.299999237060547,18.299999237060547,17422300.0 2009-05-28,19.270000457763672,19.299999237060547,18.59000015258789,19.040000915527344,13523900.0 2009-05-29,19.399999618530273,19.479999542236328,18.8700008392334,19.299999237060547,17612700.0 2009-06-01,20.360000610351562,20.549999237060547,19.5,19.510000228881836,21789900.0 2009-06-02,20.09000015258789,20.510000228881836,19.8700008392334,20.15999984741211,16115500.0 2009-06-03,20.049999237060547,20.06999969482422,19.56999969482422,19.649999618530273,15783800.0 2009-06-04,20.079999923706055,20.399999618530273,19.75,20.110000610351562,16149900.0 2009-06-05,19.68000030517578,20.43000030517578,19.549999237060547,20.209999084472656,21577100.0 2009-06-08,19.770000457763672,19.989999771118164,19.43000030517578,19.719999313354492,14095400.0 2009-06-09,21.020000457763672,21.270000457763672,20.579999923706055,21.15999984741211,45900900.0 2009-06-10,20.959999084472656,21.200000762939453,20.5,21.1299991607666,21526300.0 2009-06-11,20.84000015258789,21.299999237060547,20.700000762939453,20.90999984741211,17724100.0 2009-06-12,20.790000915527344,20.809999465942383,20.200000762939453,20.770000457763672,15721600.0 2009-06-15,21.1299991607666,21.229999542236328,20.549999237060547,20.700000762939453,22468900.0 2009-06-16,20.729999542236328,21.270000457763672,20.670000076293945,21.270000457763672,18978400.0 2009-06-17,21.40999984741211,21.719999313354492,20.829999923706055,21.139999389648438,31802600.0 2009-06-18,21.329999923706055,21.520000457763672,21.079999923706055,21.399999618530273,20650400.0 2009-06-19,21.65999984741211,21.739999771118164,21.170000076293945,21.549999237060547,19844500.0 2009-06-22,20.969999313354492,21.850000381469727,20.850000381469727,21.43000030517578,17365100.0 2009-06-23,20.610000610351562,21.049999237060547,20.510000228881836,20.799999237060547,32446400.0 2009-06-24,20.979999542236328,21.290000915527344,20.700000762939453,20.770000457763672,19656700.0 2009-06-25,21.350000381469727,21.440000534057617,20.889999389648438,20.959999084472656,15680700.0 2009-06-26,21.450000762939453,21.760000228881836,21.139999389648438,21.149999618530273,14728500.0 2009-06-29,21.299999237060547,21.649999618530273,21.209999084472656,21.3700008392334,17545000.0 2009-06-30,21.299999237060547,21.729999542236328,20.200000762939453,21.329999923706055,16175700.0 2009-07-01,21.600000381469727,21.899999618530273,21.3700008392334,21.3700008392334,13218800.0 2009-07-02,21.299999237060547,21.520000457763672,21.219999313354492,21.329999923706055,11393200.0 2009-07-06,21.399999618530273,21.559999465942383,20.989999771118164,21.239999771118164,12281700.0 2009-07-07,20.770000457763672,21.729999542236328,20.65999984741211,21.290000915527344,14751600.0 2009-07-08,20.420000076293945,20.829999923706055,20.110000610351562,20.760000228881836,20795600.0 2009-07-09,20.440000534057617,20.860000610351562,20.389999389648438,20.489999771118164,18404900.0 2009-07-10,20.450000762939453,20.799999237060547,20.34000015258789,20.389999389648438,13790300.0 2009-07-13,20.850000381469727,20.899999618530273,20.18000030517578,20.56999969482422,15331300.0 2009-07-14,21.100000381469727,21.170000076293945,20.770000457763672,20.959999084472656,12566500.0 2009-07-15,21.889999389648438,21.940000534057617,21.510000228881836,21.6200008392334,15115000.0 2009-07-16,22.34000015258789,22.450000762939453,21.649999618530273,21.649999618530273,20689600.0 2009-07-17,23.010000228881836,23.059999465942383,22.100000381469727,22.43000030517578,22853500.0 2009-07-20,23.610000610351562,23.6299991607666,22.969999313354492,23.190000534057617,35335500.0 2009-07-21,23.06999969482422,23.280000686645508,22.510000228881836,23.15999984741211,32683200.0 2009-07-22,23.309999465942383,23.5,22.8799991607666,23.09000015258789,15158700.0 2009-07-23,23.81999969482422,23.93000030517578,22.989999771118164,23.299999237060547,18386800.0 2009-07-24,24.09000015258789,24.1299991607666,23.3799991607666,23.530000686645508,15080100.0 2009-07-27,24.010000228881836,24.170000076293945,23.670000076293945,24.079999923706055,15887400.0 2009-07-28,24.190000534057617,24.239999771118164,23.65999984741211,23.8700008392334,16723000.0 2009-07-29,24.139999389648438,24.229999542236328,23.6200008392334,23.950000762939453,24475400.0 2009-07-30,24.149999618530273,24.81999969482422,24.100000381469727,24.3799991607666,21394700.0 2009-07-31,24.049999237060547,24.459999084472656,23.940000534057617,24.1200008392334,14897300.0 2009-08-03,24.3700008392334,24.389999389648438,23.989999771118164,24.31999969482422,14225400.0 2009-08-04,24.600000381469727,24.739999771118164,24.139999389648438,24.18000030517578,13172800.0 2009-08-05,24.3799991607666,24.75,24.190000534057617,24.59000015258789,10828400.0 2009-08-06,24.299999237060547,24.739999771118164,24.139999389648438,24.450000762939453,13642200.0 2009-08-07,24.100000381469727,24.75,24.09000015258789,24.559999465942383,12709800.0 2009-08-10,23.649999618530273,24.149999618530273,23.489999771118164,23.969999313354492,12116000.0 2009-08-11,23.639999389648438,23.889999389648438,23.440000534057617,23.610000610351562,11653800.0 2009-08-12,23.8799991607666,24.06999969482422,23.520000457763672,23.59000015258789,12617900.0 2009-08-13,24.540000915527344,24.559999465942383,23.950000762939453,24.18000030517578,11041100.0 2009-08-14,23.959999084472656,24.450000762939453,23.68000030517578,24.31999969482422,11587100.0 2009-08-17,23.34000015258789,23.670000076293945,23.270000457763672,23.5,9532600.0 2009-08-18,23.84000015258789,23.93000030517578,23.350000381469727,23.420000076293945,8767000.0 2009-08-19,23.979999542236328,24.059999465942383,23.420000076293945,23.510000228881836,8315200.0 2009-08-20,24.110000610351562,24.170000076293945,23.84000015258789,23.969999313354492,9749300.0 2009-08-21,24.540000915527344,24.59000015258789,23.899999618530273,24.170000076293945,10667300.0 2009-08-24,24.200000762939453,24.8799991607666,24.149999618530273,24.6299991607666,10795500.0 2009-08-25,24.3799991607666,24.510000228881836,24.09000015258789,24.25,9912400.0 2009-08-26,24.459999084472656,24.600000381469727,24.260000228881836,24.440000534057617,9872000.0 2009-08-27,24.520000457763672,24.559999465942383,24.059999465942383,24.489999771118164,8186500.0 2009-08-28,24.969999313354492,25.329999923706055,24.790000915527344,24.850000381469727,12029000.0 2009-08-31,24.59000015258789,24.899999618530273,24.360000610351562,24.81999969482422,9799100.0 2009-09-01,24.309999465942383,25.149999618530273,24.209999084472656,24.559999465942383,15366500.0 2009-09-02,24.09000015258789,24.420000076293945,24.049999237060547,24.209999084472656,11119600.0 2009-09-03,24.31999969482422,24.360000610351562,24.010000228881836,24.190000534057617,10019700.0 2009-09-04,24.860000610351562,24.889999389648438,24.31999969482422,24.31999969482422,9874600.0 2009-09-08,25.059999465942383,25.110000610351562,24.6200008392334,24.8700008392334,14021800.0 2009-09-09,25.139999389648438,25.280000686645508,24.760000228881836,25.030000686645508,12821800.0 2009-09-10,25.0,25.350000381469727,24.850000381469727,25.149999618530273,20192300.0 2009-09-11,24.389999389648438,24.979999542236328,24.299999237060547,24.950000762939453,20994700.0 2009-09-14,24.760000228881836,24.8700008392334,24.239999771118164,24.239999771118164,13744800.0 2009-09-15,24.829999923706055,25.0,24.639999389648438,24.889999389648438,11989800.0 2009-09-16,24.1299991607666,24.8799991607666,24.0,24.8799991607666,16204900.0 2009-09-17,23.600000381469727,24.200000762939453,23.600000381469727,24.100000381469727,19475700.0 2009-09-18,24.059999465942383,24.209999084472656,23.6200008392334,23.790000915527344,18163700.0 2009-09-21,23.969999313354492,24.229999542236328,23.809999465942383,23.959999084472656,11203400.0 2009-09-22,23.760000228881836,24.200000762939453,23.56999969482422,24.200000762939453,16118700.0 2009-09-23,24.049999237060547,24.549999237060547,23.860000610351562,23.889999389648438,16874100.0 2009-09-24,23.56999969482422,24.149999618530273,23.459999084472656,24.079999923706055,13610000.0 2009-09-25,23.350000381469727,23.760000228881836,23.149999618530273,23.420000076293945,13594800.0 2009-09-28,23.90999984741211,24.18000030517578,23.420000076293945,23.5,11428300.0 2009-09-29,23.549999237060547,24.3700008392334,23.520000457763672,23.959999084472656,15327100.0 2009-09-30,23.690000534057617,24.1200008392334,23.469999313354492,23.670000076293945,18646900.0 2009-10-01,22.649999618530273,23.739999771118164,22.600000381469727,23.520000457763672,22199300.0 2009-10-02,22.489999771118164,22.770000457763672,22.260000228881836,22.450000762939453,20423400.0 2009-10-05,22.600000381469727,22.93000030517578,22.489999771118164,22.59000015258789,18528800.0 2009-10-06,23.100000381469727,23.239999771118164,22.790000915527344,22.850000381469727,16976100.0 2009-10-07,22.81999969482422,23.110000610351562,22.670000076293945,22.989999771118164,14012800.0 2009-10-08,22.530000686645508,22.93000030517578,22.260000228881836,22.93000030517578,21887000.0 2009-10-09,23.639999389648438,23.649999618530273,22.479999542236328,22.479999542236328,20651300.0 2009-10-12,23.799999237060547,24.309999465942383,23.59000015258789,23.709999084472656,17958600.0 2009-10-13,23.6200008392334,24.020000457763672,23.459999084472656,23.90999984741211,14914000.0 2009-10-14,23.6200008392334,24.06999969482422,23.350000381469727,24.020000457763672,22533500.0 2009-10-15,23.25,23.459999084472656,23.1299991607666,23.389999389648438,16662800.0 2009-10-16,22.75,23.1200008392334,22.540000915527344,23.1200008392334,23914600.0 2009-10-19,23.520000457763672,23.549999237060547,22.889999389648438,23.0,36034900.0 2009-10-20,23.65999984741211,24.110000610351562,23.510000228881836,24.110000610351562,30411700.0 2009-10-21,23.0,23.780000686645508,22.850000381469727,23.639999389648438,27725900.0 2009-10-22,23.8799991607666,23.920000076293945,22.8700008392334,22.8700008392334,32594400.0 2009-10-23,23.5,24.0,23.3799991607666,24.0,23598300.0 2009-10-26,23.700000762939453,23.959999084472656,23.309999465942383,23.3799991607666,19752700.0 2009-10-27,23.799999237060547,24.350000381469727,23.690000534057617,24.030000686645508,29322600.0 2009-10-28,23.440000534057617,24.559999465942383,23.40999984741211,23.93000030517578,28936800.0 2009-10-29,23.920000076293945,23.93000030517578,23.40999984741211,23.600000381469727,18265200.0 2009-10-30,23.450000762939453,24.18000030517578,23.3799991607666,24.09000015258789,23463400.0 2009-11-02,23.450000762939453,23.610000610351562,23.040000915527344,23.3799991607666,18532500.0 2009-11-03,23.469999313354492,23.639999389648438,23.010000228881836,23.219999313354492,18038800.0 2009-11-04,23.56999969482422,24.0,23.530000686645508,23.790000915527344,13586600.0 2009-11-05,24.18000030517578,24.309999465942383,23.649999618530273,23.799999237060547,13147600.0 2009-11-06,24.040000915527344,24.479999542236328,23.93000030517578,24.059999465942383,11756600.0 2009-11-09,24.6299991607666,24.709999084472656,24.030000686645508,24.149999618530273,10613700.0 2009-11-10,25.049999237060547,25.270000457763672,24.579999923706055,24.600000381469727,19411900.0 2009-11-11,25.329999923706055,25.690000534057617,25.1299991607666,25.149999618530273,14682800.0 2009-11-12,25.3700008392334,25.850000381469727,25.190000534057617,25.260000228881836,13326000.0 2009-11-13,25.440000534057617,25.68000030517578,25.239999771118164,25.440000534057617,10336600.0 2009-11-16,25.950000762939453,26.079999923706055,25.520000457763672,25.56999969482422,12384100.0 2009-11-17,25.8700008392334,25.969999313354492,25.56999969482422,25.81999969482422,10938500.0 2009-11-18,25.75,25.940000534057617,25.479999542236328,25.829999923706055,10757200.0 2009-11-19,24.8799991607666,24.959999084472656,24.450000762939453,24.799999237060547,19635100.0 2009-11-20,24.739999771118164,25.0,24.649999618530273,24.75,13252900.0 2009-11-23,25.139999389648438,25.389999389648438,24.889999389648438,24.93000030517578,9020200.0 2009-11-24,25.280000686645508,25.540000915527344,25.139999389648438,25.18000030517578,11281600.0 2009-11-25,25.420000076293945,25.450000762939453,25.18000030517578,25.34000015258789,8281900.0 2009-11-27,25.25,25.399999618530273,24.559999465942383,24.799999237060547,7278500.0 2009-11-30,25.290000915527344,25.389999389648438,25.030000686645508,25.350000381469727,12468900.0 2009-12-01,25.940000534057617,26.030000686645508,25.290000915527344,25.549999237060547,15842300.0 2009-12-02,25.959999084472656,26.329999923706055,25.719999313354492,26.010000228881836,20674200.0 2009-12-03,26.440000534057617,26.68000030517578,26.0,26.059999465942383,14466700.0 2009-12-04,26.850000381469727,27.0,26.34000015258789,26.739999771118164,16339200.0 2009-12-07,26.6200008392334,27.0,26.43000030517578,26.709999084472656,12624500.0 2009-12-08,26.329999923706055,26.899999618530273,25.1200008392334,26.719999313354492,18215400.0 2009-12-09,25.989999771118164,25.989999771118164,25.510000228881836,25.760000228881836,22731100.0 2009-12-10,25.940000534057617,26.190000534057617,25.540000915527344,26.079999923706055,20118800.0 2009-12-11,25.639999389648438,26.059999465942383,25.5,25.899999618530273,9887600.0 2009-12-14,25.979999542236328,26.06999969482422,25.700000762939453,25.760000228881836,8483500.0 2009-12-15,25.440000534057617,25.889999389648438,25.399999618530273,25.8799991607666,11323100.0 2009-12-16,25.579999923706055,26.079999923706055,25.440000534057617,25.56999969482422,14328800.0 2009-12-17,25.079999923706055,25.600000381469727,25.059999465942383,25.329999923706055,10735700.0 2009-12-18,25.459999084472656,25.540000915527344,25.059999465942383,25.360000610351562,13545600.0 2009-12-21,25.84000015258789,25.989999771118164,25.520000457763672,25.709999084472656,7729700.0 2009-12-22,25.639999389648438,26.010000228881836,25.559999465942383,25.8700008392334,7209700.0 2009-12-23,25.31999969482422,25.6200008392334,25.270000457763672,25.440000534057617,8227300.0 2009-12-24,25.829999923706055,25.850000381469727,25.31999969482422,25.360000610351562,3977800.0 2009-12-28,25.489999771118164,25.84000015258789,25.34000015258789,25.780000686645508,8776900.0 2009-12-29,25.3700008392334,25.59000015258789,25.280000686645508,25.510000228881836,6088600.0 2009-12-30,25.979999542236328,25.979999542236328,25.309999465942383,25.420000076293945,7178900.0 2009-12-31,26.059999465942383,26.270000457763672,25.940000534057617,25.950000762939453,8432700.0 2010-01-04,26.010000228881836,26.610000610351562,25.889999389648438,26.200000762939453,10369300.0 2010-01-05,25.860000610351562,26.299999237060547,25.700000762939453,25.950000762939453,10943800.0 2010-01-06,25.670000076293945,26.030000686645508,25.559999465942383,25.899999618530273,8933800.0 2010-01-07,25.75,25.84000015258789,25.360000610351562,25.600000381469727,10775400.0 2010-01-08,26.34000015258789,26.34000015258789,25.520000457763672,25.600000381469727,12875600.0 2010-01-11,26.0,26.489999771118164,25.719999313354492,26.34000015258789,11677000.0 2010-01-12,24.90999984741211,26.030000686645508,24.670000076293945,26.020000457763672,21165300.0 2010-01-13,25.020000457763672,25.15999984741211,24.670000076293945,25.010000228881836,18809200.0 2010-01-14,24.709999084472656,25.0,24.479999542236328,24.889999389648438,22908400.0 2010-01-15,24.5,24.770000457763672,24.200000762939453,24.68000030517578,20359100.0 2010-01-19,24.719999313354492,24.780000686645508,24.350000381469727,24.450000762939453,11783800.0 2010-01-20,24.549999237060547,24.610000610351562,24.200000762939453,24.520000457763672,13253500.0 2010-01-21,24.18000030517578,24.8799991607666,24.010000228881836,24.549999237060547,18407800.0 2010-01-22,23.110000610351562,24.170000076293945,23.0,24.100000381469727,21806400.0 2010-01-25,23.690000534057617,23.81999969482422,23.200000762939453,23.40999984741211,20192100.0 2010-01-26,23.350000381469727,23.899999618530273,23.290000915527344,23.389999389648438,19646700.0 2010-01-27,23.530000686645508,23.65999984741211,23.079999923706055,23.3700008392334,19535100.0 2010-01-28,23.049999237060547,23.510000228881836,22.690000534057617,23.459999084472656,20198600.0 2010-01-29,22.5,23.3700008392334,22.280000686645508,23.110000610351562,23137300.0 2010-02-01,23.049999237060547,23.079999923706055,22.559999465942383,22.559999465942383,13199000.0 2010-02-02,23.309999465942383,23.3700008392334,22.940000534057617,22.969999313354492,11891100.0 2010-02-03,23.200000762939453,23.31999969482422,22.93000030517578,23.260000228881836,12877300.0 2010-02-04,22.59000015258789,23.010000228881836,22.399999618530273,23.010000228881836,14643500.0 2010-02-05,22.969999313354492,23.1299991607666,22.5,22.549999237060547,23094000.0 2010-02-08,23.100000381469727,23.3700008392334,22.700000762939453,23.0,16138900.0 2010-02-09,23.3799991607666,23.65999984741211,23.270000457763672,23.329999923706055,17494900.0 2010-02-10,23.440000534057617,23.579999923706055,23.139999389648438,23.389999389648438,12401200.0 2010-02-11,23.770000457763672,24.0,23.299999237060547,23.43000030517578,16194800.0 2010-02-12,24.030000686645508,24.270000457763672,23.399999618530273,23.540000915527344,21796600.0 2010-02-16,24.790000915527344,24.8799991607666,24.1299991607666,24.1299991607666,22856400.0 2010-02-17,24.709999084472656,24.969999313354492,24.299999237060547,24.860000610351562,19430500.0 2010-02-18,24.829999923706055,24.860000610351562,24.389999389648438,24.649999618530273,13218600.0 2010-02-19,25.010000228881836,25.059999465942383,24.59000015258789,24.799999237060547,15979000.0 2010-02-22,24.729999542236328,25.149999618530273,24.6200008392334,25.020000457763672,11176800.0 2010-02-23,24.299999237060547,24.719999313354492,24.059999465942383,24.670000076293945,12905800.0 2010-02-24,24.75,25.0,24.479999542236328,24.530000686645508,14513800.0 2010-02-25,24.520000457763672,24.549999237060547,24.010000228881836,24.209999084472656,17886100.0 2010-02-26,24.3799991607666,24.610000610351562,24.229999542236328,24.450000762939453,13204600.0 2010-03-01,24.6299991607666,24.93000030517578,24.469999313354492,24.530000686645508,14892800.0 2010-03-02,24.479999542236328,24.920000076293945,24.25,24.540000915527344,16888500.0 2010-03-03,24.399999618530273,24.790000915527344,24.350000381469727,24.56999969482422,13012700.0 2010-03-04,24.670000076293945,24.75,24.15999984741211,24.459999084472656,13538000.0 2010-03-05,24.969999313354492,25.09000015258789,24.610000610351562,24.799999237060547,10345800.0 2010-03-08,24.690000534057617,25.09000015258789,24.549999237060547,25.09000015258789,22269200.0 2010-03-09,24.190000534057617,24.489999771118164,23.8700008392334,24.290000915527344,27986900.0 2010-03-10,24.59000015258789,24.68000030517578,24.170000076293945,24.190000534057617,13878500.0 2010-03-11,24.06999969482422,24.399999618530273,23.799999237060547,24.3799991607666,23056400.0 2010-03-12,24.0,24.239999771118164,23.899999618530273,24.100000381469727,15073900.0 2010-03-15,23.940000534057617,23.989999771118164,23.700000762939453,23.90999984741211,9053400.0 2010-03-16,24.68000030517578,24.75,23.959999084472656,24.010000228881836,18282000.0 2010-03-17,24.90999984741211,25.0,24.559999465942383,24.559999465942383,12620400.0 2010-03-18,24.719999313354492,25.0,24.549999237060547,24.889999389648438,10499500.0 2010-03-19,24.360000610351562,24.729999542236328,24.1299991607666,24.360000610351562,16945400.0 2010-03-22,24.729999542236328,24.75,24.170000076293945,24.219999313354492,10651200.0 2010-03-23,25.450000762939453,25.479999542236328,24.729999542236328,24.799999237060547,17937200.0 2010-03-24,24.790000915527344,25.329999923706055,24.719999313354492,25.309999465942383,16894900.0 2010-03-25,24.790000915527344,25.219999313354492,24.780000686645508,25.15999984741211,11306500.0 2010-03-26,24.75,25.030000686645508,24.510000228881836,24.90999984741211,10138000.0 2010-03-29,24.729999542236328,25.06999969482422,24.6200008392334,24.860000610351562,9217600.0 2010-03-30,24.610000610351562,24.889999389648438,24.5,24.729999542236328,11074400.0 2010-03-31,24.469999313354492,24.770000457763672,24.3799991607666,24.579999923706055,9899700.0 2010-04-01,24.6299991607666,25.0,24.440000534057617,24.639999389648438,9057000.0 2010-04-05,25.389999389648438,25.5,24.65999984741211,24.729999542236328,14225500.0 2010-04-06,25.049999237060547,25.299999237060547,24.93000030517578,25.239999771118164,10626400.0 2010-04-07,25.31999969482422,25.399999618530273,24.889999389648438,25.110000610351562,13333000.0 2010-04-08,24.719999313354492,25.31999969482422,24.719999313354492,25.1200008392334,16002500.0 2010-04-09,24.940000534057617,24.969999313354492,24.6200008392334,24.8700008392334,13451500.0 2010-04-12,25.690000534057617,25.979999542236328,25.239999771118164,25.260000228881836,18574600.0 2010-04-13,25.8700008392334,26.0,25.579999923706055,25.6299991607666,11606700.0 2010-04-14,26.899999618530273,26.90999984741211,26.3799991607666,26.40999984741211,20317400.0 2010-04-15,26.989999771118164,27.0,26.600000381469727,26.8700008392334,11570500.0 2010-04-16,26.579999923706055,26.809999465942383,26.350000381469727,26.729999542236328,14772100.0 2010-04-19,26.43000030517578,26.68000030517578,25.90999984741211,26.469999313354492,13289700.0 2010-04-20,26.649999618530273,26.84000015258789,26.399999618530273,26.600000381469727,11003900.0 2010-04-21,26.420000076293945,26.899999618530273,26.059999465942383,26.739999771118164,10479800.0 2010-04-22,26.5,26.600000381469727,25.399999618530273,25.950000762939453,17497200.0 2010-04-23,26.670000076293945,26.75,26.030000686645508,26.469999313354492,14470700.0 2010-04-26,27.15999984741211,27.350000381469727,26.790000915527344,26.860000610351562,21070400.0 2010-04-27,26.540000915527344,27.440000534057617,26.40999984741211,26.799999237060547,37647800.0 2010-04-28,26.399999618530273,26.760000228881836,26.09000015258789,26.75,17187200.0 2010-04-29,27.010000228881836,27.049999237060547,26.360000610351562,26.639999389648438,15133100.0 2010-04-30,26.010000228881836,26.950000762939453,26.010000228881836,26.90999984741211,18069000.0 2010-05-03,26.450000762939453,26.719999313354492,26.100000381469727,26.229999542236328,12975600.0 2010-05-04,25.739999771118164,26.219999313354492,25.440000534057617,26.18000030517578,21086300.0 2010-05-05,25.8700008392334,26.18000030517578,25.190000534057617,25.530000686645508,21484600.0 2010-05-06,25.06999969482422,26.1200008392334,23.489999771118164,25.780000686645508,27373200.0 2010-05-07,24.739999771118164,25.270000457763672,23.959999084472656,24.90999984741211,26491900.0 2010-05-10,25.81999969482422,26.0,25.450000762939453,25.68000030517578,17622700.0 2010-05-11,25.649999618530273,26.149999618530273,25.25,25.5,15890100.0 2010-05-12,26.100000381469727,26.149999618530273,25.670000076293945,25.809999465942383,12698500.0 2010-05-13,25.489999771118164,26.09000015258789,25.40999984741211,25.979999542236328,13313600.0 2010-05-14,24.8799991607666,25.360000610351562,24.5,25.270000457763672,18323300.0 2010-05-17,25.420000076293945,25.5,24.65999984741211,24.950000762939453,16456000.0 2010-05-18,24.540000915527344,25.65999984741211,24.389999389648438,25.600000381469727,25045000.0 2010-05-19,24.649999618530273,24.8700008392334,24.100000381469727,24.43000030517578,19404600.0 2010-05-20,24.260000228881836,24.700000762939453,23.899999618530273,24.139999389648438,24563200.0 2010-05-21,24.56999969482422,24.84000015258789,23.600000381469727,23.889999389648438,19264900.0 2010-05-24,24.239999771118164,24.600000381469727,24.149999618530273,24.450000762939453,12654300.0 2010-05-25,24.399999618530273,24.440000534057617,23.450000762939453,23.6200008392334,20761600.0 2010-05-26,24.139999389648438,24.81999969482422,24.040000915527344,24.540000915527344,17978000.0 2010-05-27,24.850000381469727,24.8700008392334,24.459999084472656,24.510000228881836,14974200.0 2010-05-28,24.420000076293945,24.899999618530273,24.200000762939453,24.770000457763672,14589500.0 2010-06-01,24.350000381469727,24.860000610351562,24.270000457763672,24.280000686645508,15099700.0 2010-06-02,24.760000228881836,24.780000686645508,24.239999771118164,24.520000457763672,12846000.0 2010-06-03,25.040000915527344,25.18000030517578,24.649999618530273,24.809999465942383,12150800.0 2010-06-04,24.18000030517578,24.950000762939453,24.06999969482422,24.65999984741211,14542600.0 2010-06-07,23.670000076293945,24.559999465942383,23.610000610351562,24.31999969482422,16883500.0 2010-06-08,23.8799991607666,24.0,23.09000015258789,23.989999771118164,19113300.0 2010-06-09,23.739999771118164,24.540000915527344,23.639999389648438,24.299999237060547,19882500.0 2010-06-10,24.530000686645508,24.56999969482422,24.040000915527344,24.200000762939453,17308800.0 2010-06-11,24.450000762939453,24.59000015258789,24.149999618530273,24.270000457763672,13942700.0 2010-06-14,24.56999969482422,24.889999389648438,24.510000228881836,24.739999771118164,14604200.0 2010-06-15,25.700000762939453,25.760000228881836,24.530000686645508,24.75,17740500.0 2010-06-16,25.420000076293945,25.600000381469727,25.100000381469727,25.329999923706055,19305300.0 2010-06-17,25.530000686645508,25.690000534057617,25.209999084472656,25.690000534057617,10056300.0 2010-06-18,25.450000762939453,25.690000534057617,25.270000457763672,25.510000228881836,12038300.0 2010-06-21,25.25,25.850000381469727,25.110000610351562,25.760000228881836,11123000.0 2010-06-22,24.75,25.579999923706055,24.690000534057617,25.34000015258789,11927500.0 2010-06-23,24.780000686645508,25.100000381469727,24.469999313354492,24.8799991607666,11448400.0 2010-06-24,24.280000686645508,24.75,24.170000076293945,24.600000381469727,14724700.0 2010-06-25,24.040000915527344,24.43000030517578,23.860000610351562,24.219999313354492,26127200.0 2010-06-28,24.360000610351562,24.5,24.020000457763672,24.15999984741211,11670500.0 2010-06-29,23.889999389648438,24.09000015258789,23.68000030517578,24.049999237060547,19408500.0 2010-06-30,23.280000686645508,24.06999969482422,23.15999984741211,24.010000228881836,17478500.0 2010-07-01,23.170000076293945,23.469999313354492,22.649999618530273,23.209999084472656,16440000.0 2010-07-02,23.110000610351562,23.389999389648438,22.709999084472656,23.299999237060547,11337000.0 2010-07-06,23.1200008392334,23.540000915527344,22.940000534057617,23.3700008392334,13470200.0 2010-07-07,24.25,24.270000457763672,23.149999618530273,23.200000762939453,16852400.0 2010-07-08,24.219999313354492,24.469999313354492,23.860000610351562,24.420000076293945,10670900.0 2010-07-09,24.479999542236328,24.510000228881836,24.170000076293945,24.3799991607666,7698500.0 2010-07-12,24.75,24.799999237060547,24.360000610351562,24.360000610351562,9822500.0 2010-07-13,25.389999389648438,25.540000915527344,24.950000762939453,25.079999923706055,15212100.0 2010-07-14,25.09000015258789,25.799999237060547,24.959999084472656,25.579999923706055,17591100.0 2010-07-15,25.399999618530273,25.450000762939453,24.75,25.06999969482422,14120800.0 2010-07-16,24.770000457763672,25.43000030517578,24.729999542236328,25.200000762939453,12003700.0 2010-07-19,25.549999237060547,25.579999923706055,24.8700008392334,24.8700008392334,15506000.0 2010-07-20,24.770000457763672,24.889999389648438,24.010000228881836,24.15999984741211,30930000.0 2010-07-21,24.5,24.920000076293945,24.399999618530273,24.770000457763672,15249900.0 2010-07-22,25.290000915527344,25.420000076293945,24.649999618530273,24.670000076293945,15635900.0 2010-07-23,25.3799991607666,25.459999084472656,25.0,25.25,12517200.0 2010-07-26,25.65999984741211,25.65999984741211,25.09000015258789,25.280000686645508,9569100.0 2010-07-27,25.579999923706055,25.920000076293945,25.469999313354492,25.790000915527344,13152100.0 2010-07-28,25.219999313354492,25.6200008392334,25.100000381469727,25.420000076293945,11958100.0 2010-07-29,24.8799991607666,25.399999618530273,24.639999389648438,25.350000381469727,12190000.0 2010-07-30,24.690000534057617,24.8799991607666,24.25,24.59000015258789,13150900.0 2010-08-02,25.110000610351562,25.229999542236328,24.40999984741211,24.649999618530273,9116900.0 2010-08-03,24.809999465942383,25.100000381469727,24.700000762939453,25.06999969482422,9204100.0 2010-08-04,25.18000030517578,25.25,24.6200008392334,24.81999969482422,10671300.0 2010-08-05,25.399999618530273,25.530000686645508,24.899999618530273,25.06999969482422,13410400.0 2010-08-06,25.459999084472656,25.600000381469727,25.059999465942383,25.200000762939453,12003500.0 2010-08-09,25.700000762939453,25.850000381469727,25.350000381469727,25.549999237060547,8919100.0 2010-08-10,25.350000381469727,25.540000915527344,24.969999313354492,25.3799991607666,15417300.0 2010-08-11,24.969999313354492,25.139999389648438,24.860000610351562,25.010000228881836,12745300.0 2010-08-12,24.40999984741211,24.969999313354492,24.219999313354492,24.299999237060547,18134400.0 2010-08-13,24.280000686645508,24.690000534057617,24.239999771118164,24.360000610351562,9836200.0 2010-08-16,24.530000686645508,24.59000015258789,24.030000686645508,24.18000030517578,10180900.0 2010-08-17,24.700000762939453,24.8700008392334,24.649999618530273,24.790000915527344,9929400.0 2010-08-18,24.90999984741211,25.139999389648438,24.540000915527344,24.75,10860600.0 2010-08-19,24.530000686645508,25.049999237060547,24.450000762939453,24.850000381469727,9449500.0 2010-08-20,24.700000762939453,24.8700008392334,24.440000534057617,24.440000534057617,12589100.0 2010-08-23,24.3700008392334,24.860000610351562,24.360000610351562,24.760000228881836,12780000.0 2010-08-24,24.270000457763672,24.579999923706055,24.030000686645508,24.1200008392334,14861700.0 2010-08-25,24.309999465942383,24.40999984741211,23.860000610351562,24.06999969482422,14788700.0 2010-08-26,23.829999923706055,24.34000015258789,23.75,24.309999465942383,15337500.0 2010-08-27,24.149999618530273,24.219999313354492,23.34000015258789,23.940000534057617,17892700.0 2010-08-30,23.25,23.899999618530273,23.25,23.770000457763672,19672200.0 2010-08-31,23.020000457763672,23.59000015258789,22.950000762939453,23.209999084472656,17039700.0 2010-09-01,23.75,23.860000610351562,23.15999984741211,23.360000610351562,13779500.0 2010-09-02,24.040000915527344,24.1200008392334,23.709999084472656,23.760000228881836,10832200.0 2010-09-03,24.329999923706055,24.489999771118164,23.940000534057617,24.270000457763672,11599200.0 2010-09-07,23.6200008392334,24.1200008392334,23.549999237060547,24.06999969482422,11004700.0 2010-09-08,23.68000030517578,23.770000457763672,23.350000381469727,23.610000610351562,12763600.0 2010-09-09,23.84000015258789,24.15999984741211,23.709999084472656,23.93000030517578,13149200.0 2010-09-10,23.700000762939453,23.889999389648438,23.260000228881836,23.56999969482422,17328700.0 2010-09-13,24.459999084472656,24.489999771118164,23.979999542236328,24.010000228881836,12710300.0 2010-09-14,24.690000534057617,24.93000030517578,24.110000610351562,24.3700008392334,14274900.0 2010-09-15,24.670000076293945,24.709999084472656,24.260000228881836,24.5,11457300.0 2010-09-16,24.979999542236328,24.989999771118164,24.450000762939453,24.700000762939453,12517500.0 2010-09-17,25.719999313354492,25.850000381469727,25.239999771118164,25.59000015258789,25212100.0 2010-09-20,25.860000610351562,25.93000030517578,25.219999313354492,25.700000762939453,16572300.0 2010-09-21,25.799999237060547,26.079999923706055,25.610000610351562,25.8799991607666,15808400.0 2010-09-22,25.440000534057617,25.969999313354492,25.31999969482422,25.610000610351562,10210100.0 2010-09-23,25.770000457763672,26.25,25.1200008392334,25.360000610351562,13297600.0 2010-09-24,26.93000030517578,26.940000534057617,26.079999923706055,26.079999923706055,14901500.0 2010-09-27,26.68000030517578,27.0,26.65999984741211,26.850000381469727,9673700.0 2010-09-28,27.059999465942383,27.170000076293945,26.440000534057617,26.639999389648438,12484500.0 2010-09-29,26.84000015258789,27.079999923706055,26.719999313354492,26.90999984741211,12016400.0 2010-09-30,27.139999389648438,27.399999618530273,26.739999771118164,26.889999389648438,19052400.0 2010-10-01,27.25,27.610000610351562,26.920000076293945,27.309999465942383,12156000.0 2010-10-04,27.209999084472656,27.579999923706055,27.010000228881836,27.200000762939453,15091800.0 2010-10-05,28.329999923706055,28.5,27.40999984741211,27.440000534057617,23034400.0 2010-10-06,28.309999465942383,28.559999465942383,27.860000610351562,28.229999542236328,18289700.0 2010-10-07,28.139999389648438,28.399999618530273,27.860000610351562,28.3799991607666,16897300.0 2010-10-08,28.729999542236328,28.860000610351562,27.799999237060547,28.1200008392334,16244800.0 2010-10-11,28.770000457763672,28.979999542236328,28.600000381469727,28.760000228881836,11592500.0 2010-10-12,28.68000030517578,28.850000381469727,28.329999923706055,28.6200008392334,14847700.0 2010-10-13,28.1200008392334,28.450000762939453,28.030000686645508,28.350000381469727,20238400.0 2010-10-14,28.309999465942383,28.540000915527344,27.93000030517578,28.170000076293945,13072100.0 2010-10-15,28.719999313354492,28.809999465942383,28.229999542236328,28.489999771118164,13427500.0 2010-10-18,28.360000610351562,28.709999084472656,28.040000915527344,28.639999389648438,11535100.0 2010-10-19,28.030000686645508,28.520000457763672,27.530000686645508,27.950000762939453,13135700.0 2010-10-20,28.09000015258789,28.239999771118164,27.770000457763672,28.229999542236328,14047900.0 2010-10-21,28.219999313354492,28.309999465942383,27.920000076293945,28.25,10824000.0 2010-10-22,28.65999984741211,28.709999084472656,28.170000076293945,28.209999084472656,9318700.0 2010-10-25,28.979999542236328,29.190000534057617,28.81999969482422,28.899999618530273,15464900.0 2010-10-26,28.8799991607666,28.90999984741211,28.299999237060547,28.709999084472656,17814300.0 2010-10-27,29.440000534057617,29.479999542236328,28.520000457763672,28.639999389648438,16822600.0 2010-10-28,29.239999771118164,29.43000030517578,28.989999771118164,29.260000228881836,14399700.0 2010-10-29,29.56999969482422,29.75,29.049999237060547,29.170000076293945,15745700.0 2010-11-01,29.440000534057617,29.84000015258789,29.15999984741211,29.770000457763672,12181700.0 2010-11-02,29.600000381469727,29.899999618530273,29.559999465942383,29.739999771118164,10739400.0 2010-11-03,30.0,30.0,29.520000457763672,29.68000030517578,13185500.0 2010-11-04,30.75,30.790000915527344,29.950000762939453,30.06999969482422,15003400.0 2010-11-05,31.469999313354492,31.469999313354492,30.700000762939453,30.780000686645508,17664000.0 2010-11-08,31.3799991607666,31.469999313354492,31.15999984741211,31.260000228881836,13242600.0 2010-11-09,31.34000015258789,31.59000015258789,31.190000534057617,31.5,13105600.0 2010-11-10,31.34000015258789,31.43000030517578,30.760000228881836,31.329999923706055,11578800.0 2010-11-11,30.799999237060547,30.93000030517578,29.899999618530273,30.149999618530273,14662700.0 2010-11-12,30.950000762939453,31.3799991607666,30.56999969482422,30.770000457763672,16420400.0 2010-11-15,30.850000381469727,31.209999084472656,30.829999923706055,30.969999313354492,8417600.0 2010-11-16,30.56999969482422,30.850000381469727,30.3700008392334,30.450000762939453,13728300.0 2010-11-17,30.90999984741211,31.049999237060547,30.34000015258789,30.399999618530273,10932400.0 2010-11-18,31.479999542236328,31.510000228881836,31.09000015258789,31.190000534057617,13157600.0 2010-11-19,31.940000534057617,31.950000762939453,31.459999084472656,31.510000228881836,12181200.0 2010-11-22,32.2400016784668,32.2599983215332,31.719999313354492,31.850000381469727,12183000.0 2010-11-23,31.979999542236328,32.220001220703125,31.850000381469727,31.90999984741211,11933600.0 2010-11-24,32.54999923706055,32.560001373291016,32.040000915527344,32.099998474121094,11777700.0 2010-11-26,32.20000076293945,32.5099983215332,32.20000076293945,32.2599983215332,2946000.0 2010-11-29,32.20000076293945,32.33000183105469,31.829999923706055,31.829999923706055,9011300.0 2010-11-30,31.799999237060547,32.0099983215332,31.639999389648438,31.920000076293945,12156400.0 2010-12-01,32.58000183105469,32.939998626708984,32.349998474121094,32.41999816894531,16463900.0 2010-12-02,32.849998474121094,32.86000061035156,32.540000915527344,32.58000183105469,10807100.0 2010-12-03,32.81999969482422,32.97999954223633,32.5099983215332,32.70000076293945,13443800.0 2010-12-06,32.95000076293945,33.0099983215332,32.619998931884766,32.93000030517578,13383300.0 2010-12-07,33.40999984741211,33.63999938964844,33.13999938964844,33.2400016784668,19578000.0 2010-12-08,33.75,33.75,33.0099983215332,33.04999923706055,14122100.0 2010-12-09,33.7400016784668,33.93000030517578,33.56999969482422,33.880001068115234,9768500.0 2010-12-10,32.79999923706055,33.7400016784668,32.709999084472656,33.650001525878906,15516400.0 2010-12-13,32.599998474121094,33.0,32.59000015258789,32.90999984741211,10247000.0 2010-12-14,32.79999923706055,32.86000061035156,32.54999923706055,32.720001220703125,9316700.0 2010-12-15,32.63999938964844,32.939998626708984,32.5099983215332,32.790000915527344,7849900.0 2010-12-16,32.619998931884766,32.77000045776367,32.150001525878906,32.66999816894531,11000800.0 2010-12-17,32.529998779296875,32.9900016784668,32.47999954223633,32.560001373291016,15308500.0 2010-12-20,32.33000183105469,32.689998626708984,32.209999084472656,32.650001525878906,7542700.0 2010-12-21,32.439998626708984,32.68000030517578,32.380001068115234,32.52000045776367,4770200.0 2010-12-22,32.470001220703125,32.540000915527344,32.130001068115234,32.310001373291016,5181000.0 2010-12-23,32.36000061035156,32.5,32.130001068115234,32.45000076293945,3476100.0 2010-12-27,32.380001068115234,32.439998626708984,32.0,32.220001220703125,2668500.0 2010-12-28,32.2400016784668,32.5099983215332,32.06999969482422,32.5099983215332,3209100.0 2010-12-29,32.5099983215332,32.599998474121094,32.13999938964844,32.36000061035156,3932500.0 2010-12-30,32.5,32.61000061035156,32.25,32.459999084472656,3715800.0 2010-12-31,32.5,32.630001068115234,32.33000183105469,32.5,3312700.0 2011-01-03,32.72999954223633,32.9900016784668,32.31999969482422,32.689998626708984,7092500.0 2011-01-04,32.66999816894531,32.83000183105469,32.25,32.65999984741211,7914000.0 2011-01-05,32.79999923706055,32.86000061035156,32.25,32.56999969482422,8129000.0 2011-01-06,33.25,33.34000015258789,32.72999954223633,32.81999969482422,7386900.0 2011-01-07,33.220001220703125,33.470001220703125,32.869998931884766,33.31999969482422,7311300.0 2011-01-10,33.380001068115234,33.5,32.939998626708984,32.9900016784668,7539900.0 2011-01-11,33.5,33.68000030517578,33.29999923706055,33.45000076293945,7132400.0 2011-01-12,33.65999984741211,33.790000915527344,33.349998474121094,33.70000076293945,6076400.0 2011-01-13,33.47999954223633,33.52000045776367,33.04999923706055,33.36000061035156,6322700.0 2011-01-14,34.040000915527344,34.04999923706055,33.43000030517578,33.56999969482422,9007000.0 2011-01-18,34.849998474121094,34.86000061035156,33.959999084472656,33.959999084472656,12052600.0 2011-01-19,34.15999984741211,34.70000076293945,34.06999969482422,34.279998779296875,8340800.0 2011-01-20,33.90999984741211,34.189998626708984,33.54999923706055,34.029998779296875,8664800.0 2011-01-21,33.90999984741211,34.4900016784668,33.90999984741211,34.400001525878906,9172000.0 2011-01-24,34.650001525878906,34.650001525878906,33.869998931884766,34.08000183105469,10857200.0 2011-01-25,33.97999954223633,34.79999923706055,33.689998626708984,34.29999923706055,13185000.0 2011-01-26,34.31999969482422,34.40999984741211,33.66999816894531,34.09000015258789,7400100.0 2011-01-27,34.630001068115234,34.84000015258789,34.04999923706055,34.099998474121094,8342800.0 2011-01-28,34.27000045776367,34.869998931884766,34.02000045776367,34.58000183105469,10601600.0 2011-01-31,33.90999984741211,34.27000045776367,33.790000915527344,34.02000045776367,10917600.0 2011-02-01,35.0,35.0,34.130001068115234,34.189998626708984,11582700.0 2011-02-02,35.119998931884766,35.290000915527344,34.79999923706055,34.79999923706055,8260800.0 2011-02-03,34.9900016784668,35.209999084472656,34.70000076293945,35.08000183105469,5733900.0 2011-02-04,35.439998626708984,35.540000915527344,35.099998474121094,35.150001525878906,7638900.0 2011-02-07,35.2599983215332,35.84000015258789,35.130001068115234,35.5099983215332,11631600.0 2011-02-08,35.279998779296875,35.43000030517578,35.04999923706055,35.33000183105469,7368100.0 2011-02-09,35.099998474121094,35.27000045776367,34.959999084472656,35.08000183105469,7180900.0 2011-02-10,35.189998626708984,35.2400016784668,34.75,34.900001525878906,8146700.0 2011-02-11,35.619998931884766,35.79999923706055,35.040000915527344,35.16999816894531,7664900.0 2011-02-14,35.83000183105469,35.959999084472656,35.470001220703125,35.56999969482422,6127800.0 2011-02-15,35.970001220703125,36.06999969482422,35.43000030517578,35.709999084472656,9430000.0 2011-02-16,36.04999923706055,36.29999923706055,35.849998474121094,36.04999923706055,10480600.0 2011-02-17,36.47999954223633,36.47999954223633,35.900001525878906,35.9900016784668,7274200.0 2011-02-18,36.22999954223633,36.54999923706055,36.150001525878906,36.40999984741211,8413700.0 2011-02-22,35.75,36.22999954223633,35.5,35.790000915527344,11659200.0 2011-02-23,35.400001525878906,35.810001373291016,34.88999938964844,35.810001373291016,10972000.0 2011-02-24,35.43000030517578,35.810001373291016,34.93000030517578,35.4900016784668,11297100.0 2011-02-25,35.619998931884766,35.79999923706055,35.400001525878906,35.56999969482422,9369200.0 2011-02-28,35.61000061035156,35.91999816894531,35.08000183105469,35.79999923706055,13051500.0 2011-03-01,35.0,35.880001068115234,34.939998626708984,35.810001373291016,11102500.0 2011-03-02,36.13999938964844,36.54999923706055,35.310001373291016,35.36000061035156,17687100.0 2011-03-03,36.560001373291016,36.709999084472656,36.119998931884766,36.27000045776367,12224500.0 2011-03-04,36.27000045776367,36.540000915527344,36.02000045776367,36.529998779296875,10161000.0 2011-03-07,35.47999954223633,36.59000015258789,35.15999984741211,36.400001525878906,15939500.0 2011-03-08,35.86000061035156,35.9900016784668,35.25,35.650001525878906,8853200.0 2011-03-09,34.7400016784668,35.439998626708984,34.43000030517578,35.29999923706055,12583300.0 2011-03-10,34.25,34.689998626708984,34.029998779296875,34.349998474121094,13036000.0 2011-03-11,34.38999938964844,34.939998626708984,34.02000045776367,34.06999969482422,13817500.0 2011-03-14,34.560001373291016,34.7400016784668,34.279998779296875,34.400001525878906,10121300.0 2011-03-15,33.900001525878906,34.119998931884766,32.75,33.400001525878906,17387700.0 2011-03-16,32.790000915527344,33.79999923706055,32.33000183105469,33.790000915527344,23147200.0 2011-03-17,33.06999969482422,33.4900016784668,32.86000061035156,33.130001068115234,12766300.0 2011-03-18,33.36000061035156,33.59000015258789,33.099998474121094,33.439998626708984,10883300.0 2011-03-21,33.68000030517578,34.119998931884766,33.40999984741211,33.52000045776367,7150200.0 2011-03-22,33.63999938964844,33.939998626708984,33.45000076293945,33.779998779296875,5988400.0 2011-03-23,34.209999084472656,34.27000045776367,33.47999954223633,33.70000076293945,8396900.0 2011-03-24,34.86000061035156,34.939998626708984,34.22999954223633,34.45000076293945,9211000.0 2011-03-25,34.63999938964844,34.939998626708984,34.619998931884766,34.7599983215332,4980200.0 2011-03-28,34.4900016784668,34.95000076293945,34.40999984741211,34.61000061035156,6139600.0 2011-03-29,34.959999084472656,34.959999084472656,34.0099983215332,34.16999816894531,6827800.0 2011-03-30,34.7400016784668,35.2400016784668,34.43000030517578,35.09000015258789,9258200.0 2011-03-31,34.560001373291016,34.86000061035156,34.380001068115234,34.720001220703125,6210400.0 2011-04-01,34.22999954223633,34.93000030517578,34.119998931884766,34.93000030517578,8913400.0 2011-04-04,34.11000061035156,34.470001220703125,33.630001068115234,34.34000015258789,10518900.0 2011-04-05,34.689998626708984,35.08000183105469,33.11000061035156,33.20000076293945,29932700.0 2011-04-06,34.86000061035156,34.90999984741211,34.33000183105469,34.790000915527344,11919300.0 2011-04-07,35.2400016784668,35.25,34.560001373291016,34.86000061035156,13601600.0 2011-04-08,35.16999816894531,35.43000030517578,34.9900016784668,35.279998779296875,9394900.0 2011-04-11,34.93000030517578,35.36000061035156,34.810001373291016,35.119998931884766,9890800.0 2011-04-12,34.13999938964844,34.720001220703125,33.93000030517578,34.70000076293945,18326800.0 2011-04-13,34.34000015258789,34.369998931884766,33.880001068115234,34.220001220703125,11376800.0 2011-04-14,34.709999084472656,34.79999923706055,33.959999084472656,34.150001525878906,9662400.0 2011-04-15,34.9900016784668,35.040000915527344,34.4900016784668,34.66999816894531,12136500.0 2011-04-18,34.790000915527344,35.06999969482422,34.540000915527344,34.66999816894531,17041000.0 2011-04-19,34.540000915527344,34.91999816894531,34.20000076293945,34.41999816894531,18789800.0 2011-04-20,35.130001068115234,35.279998779296875,34.77000045776367,34.95000076293945,12237100.0 2011-04-21,35.52000045776367,35.66999816894531,35.22999954223633,35.25,11094100.0 2011-04-25,35.41999816894531,35.61000061035156,35.2599983215332,35.52000045776367,5778000.0 2011-04-26,35.7400016784668,35.779998779296875,35.20000076293945,35.33000183105469,13900000.0 2011-04-27,35.900001525878906,35.97999954223633,35.33000183105469,35.45000076293945,10311600.0 2011-04-28,35.54999923706055,35.849998474121094,35.38999938964844,35.75,10224400.0 2011-04-29,35.529998779296875,35.790000915527344,35.41999816894531,35.47999954223633,5916400.0 2011-05-02,35.0099983215332,35.65999984741211,34.939998626708984,35.61000061035156,10262200.0 2011-05-03,34.79999923706055,35.08000183105469,34.5099983215332,35.02000045776367,8558900.0 2011-05-04,34.81999969482422,35.040000915527344,34.470001220703125,34.779998779296875,8118100.0 2011-05-05,35.02000045776367,35.560001373291016,34.59000015258789,34.709999084472656,9879900.0 2011-05-06,35.22999954223633,35.619998931884766,35.150001525878906,35.40999984741211,8870100.0 2011-05-09,35.34000015258789,35.599998474121094,35.150001525878906,35.189998626708984,7274500.0 2011-05-10,35.459999084472656,35.630001068115234,35.2400016784668,35.4900016784668,6327000.0 2011-05-11,34.900001525878906,35.59000015258789,34.7599983215332,35.439998626708984,7755300.0 2011-05-12,35.33000183105469,35.439998626708984,34.630001068115234,34.81999969482422,7941500.0 2011-05-13,35.18000030517578,35.56999969482422,35.150001525878906,35.290000915527344,8390400.0 2011-05-16,34.90999984741211,35.529998779296875,34.84000015258789,35.15999984741211,6690100.0 2011-05-17,34.439998626708984,34.83000183105469,33.91999816894531,34.83000183105469,10541300.0 2011-05-18,35.18000030517578,35.27000045776367,34.5,34.5,8255100.0 2011-05-19,34.970001220703125,35.209999084472656,34.58000183105469,35.20000076293945,6899500.0 2011-05-20,35.0,35.189998626708984,34.689998626708984,34.88999938964844,7365200.0 2011-05-23,34.25,34.599998474121094,34.25,34.599998474121094,8218300.0 2011-05-24,34.08000183105469,34.34000015258789,33.869998931884766,34.33000183105469,8304600.0 2011-05-25,34.279998779296875,34.5099983215332,33.900001525878906,33.97999954223633,6798600.0 2011-05-26,34.31999969482422,34.36000061035156,34.0,34.189998626708984,7301400.0 2011-05-27,34.720001220703125,34.7599983215332,34.439998626708984,34.439998626708984,5142900.0 2011-05-31,35.29999923706055,35.29999923706055,34.810001373291016,34.810001373291016,8640100.0 2011-06-01,33.95000076293945,35.15999984741211,33.939998626708984,35.119998931884766,8774200.0 2011-06-02,34.2400016784668,34.369998931884766,33.900001525878906,34.0099983215332,7588700.0 2011-06-03,33.5,34.08000183105469,33.470001220703125,33.790000915527344,7389700.0 2011-06-06,33.31999969482422,33.66999816894531,33.279998779296875,33.5099983215332,7807300.0 2011-06-07,33.27000045776367,33.68000030517578,33.20000076293945,33.439998626708984,8540200.0 2011-06-08,32.66999816894531,33.16999816894531,32.58000183105469,33.15999984741211,13622300.0 2011-06-09,32.90999984741211,33.27000045776367,32.40999984741211,32.77000045776367,13681200.0 2011-06-10,32.150001525878906,32.810001373291016,31.940000534057617,32.689998626708984,9875600.0 2011-06-13,31.739999771118164,32.400001525878906,31.68000030517578,32.2599983215332,10270800.0 2011-06-14,32.33000183105469,32.52000045776367,32.040000915527344,32.08000183105469,8279100.0 2011-06-15,31.59000015258789,32.20000076293945,31.5,31.829999923706055,11576500.0 2011-06-16,31.31999969482422,31.719999313354492,31.15999984741211,31.6200008392334,9336700.0 2011-06-17,31.239999771118164,31.649999618530273,30.959999084472656,31.579999923706055,10739100.0 2011-06-20,31.280000686645508,31.399999618530273,31.100000381469727,31.110000610351562,9324900.0 2011-06-21,32.029998779296875,32.119998931884766,31.200000762939453,31.360000610351562,7883600.0 2011-06-22,31.739999771118164,32.11000061035156,31.739999771118164,31.940000534057617,7014800.0 2011-06-23,32.119998931884766,32.18000030517578,31.260000228881836,31.389999389648438,12057200.0 2011-06-24,31.530000686645508,32.11000061035156,31.440000534057617,32.09000015258789,13362400.0 2011-06-27,31.739999771118164,31.90999984741211,31.209999084472656,31.639999389648438,10247100.0 2011-06-28,31.979999542236328,31.989999771118164,31.56999969482422,31.81999969482422,9212900.0 2011-06-29,31.8799991607666,32.099998474121094,31.56999969482422,32.0099983215332,9302900.0 2011-06-30,32.83000183105469,32.880001068115234,31.950000762939453,31.950000762939453,11609100.0 2011-07-01,33.52000045776367,33.65999984741211,32.709999084472656,32.9900016784668,9562700.0 2011-07-05,32.91999816894531,33.5,32.810001373291016,33.400001525878906,9269800.0 2011-07-06,32.849998474121094,33.189998626708984,32.63999938964844,32.810001373291016,8892100.0 2011-07-07,33.459999084472656,33.599998474121094,32.93000030517578,33.06999969482422,10338100.0 2011-07-08,32.880001068115234,33.27000045776367,32.459999084472656,33.0099983215332,8422200.0 2011-07-11,32.439998626708984,33.0,32.31999969482422,32.54999923706055,7093600.0 2011-07-12,31.25,31.799999237060547,30.610000610351562,31.329999923706055,26187100.0 2011-07-13,31.0,31.59000015258789,30.84000015258789,31.5,12708900.0 2011-07-14,30.719999313354492,31.489999771118164,30.6200008392334,31.15999984741211,11017200.0 2011-07-15,30.81999969482422,30.969999313354492,30.440000534057617,30.920000076293945,9349800.0 2011-07-18,30.479999542236328,30.8700008392334,30.170000076293945,30.729999542236328,9592800.0 2011-07-19,31.420000076293945,31.510000228881836,30.799999237060547,30.889999389648438,11095800.0 2011-07-20,31.219999313354492,31.6200008392334,31.049999237060547,31.610000610351562,8028600.0 2011-07-21,31.610000610351562,31.799999237060547,30.760000228881836,31.290000915527344,11624400.0 2011-07-22,31.780000686645508,31.940000534057617,31.270000457763672,31.299999237060547,9893200.0 2011-07-25,31.469999313354492,31.68000030517578,31.270000457763672,31.34000015258789,11566300.0 2011-07-26,31.56999969482422,32.02000045776367,31.469999313354492,31.5,11919400.0 2011-07-27,30.389999389648438,31.190000534057617,30.25,31.190000534057617,13121000.0 2011-07-28,30.1200008392334,30.700000762939453,30.110000610351562,30.34000015258789,9898800.0 2011-07-29,29.75,30.170000076293945,29.68000030517578,29.81999969482422,13036900.0 2011-08-01,29.889999389648438,30.139999389648438,29.3700008392334,29.979999542236328,13751200.0 2011-08-02,29.100000381469727,29.770000457763672,29.100000381469727,29.43000030517578,13498600.0 2011-08-03,29.299999237060547,29.420000076293945,28.6200008392334,28.950000762939453,13077500.0 2011-08-04,27.920000076293945,29.09000015258789,27.920000076293945,28.81999969482422,17343200.0 2011-08-05,27.190000534057617,28.389999389648438,26.489999771118164,28.15999984741211,31502600.0 2011-08-08,26.190000534057617,26.979999542236328,25.959999084472656,26.360000610351562,25663400.0 2011-08-09,27.09000015258789,27.139999389648438,25.459999084472656,26.520000457763672,23017700.0 2011-08-10,26.5,27.190000534057617,25.979999542236328,26.540000915527344,28457800.0 2011-08-11,27.299999237060547,27.610000610351562,26.389999389648438,26.610000610351562,20370500.0 2011-08-12,27.18000030517578,27.799999237060547,27.06999969482422,27.780000686645508,11555500.0 2011-08-15,27.489999771118164,27.579999923706055,27.190000534057617,27.34000015258789,7839100.0 2011-08-16,26.93000030517578,27.270000457763672,26.690000534057617,27.170000076293945,10995500.0 2011-08-17,26.93000030517578,27.5,26.559999465942383,26.700000762939453,9162100.0 2011-08-18,25.389999389648438,26.219999313354492,25.190000534057617,26.049999237060547,18962600.0 2011-08-19,24.81999969482422,25.799999237060547,24.790000915527344,25.15999984741211,14538600.0 2011-08-22,25.15999984741211,25.559999465942383,25.06999969482422,25.299999237060547,9588100.0 2011-08-23,26.239999771118164,26.239999771118164,25.0,25.309999465942383,13844400.0 2011-08-24,26.110000610351562,26.299999237060547,25.780000686645508,26.229999542236328,11949500.0 2011-08-25,25.309999465942383,26.15999984741211,25.280000686645508,26.079999923706055,12546000.0 2011-08-26,25.520000457763672,25.729999542236328,24.690000534057617,25.170000076293945,15462500.0 2011-08-29,26.15999984741211,26.170000076293945,25.690000534057617,25.780000686645508,9048600.0 2011-08-30,26.200000762939453,26.329999923706055,25.729999542236328,26.100000381469727,7300000.0 2011-08-31,26.209999084472656,26.610000610351562,26.010000228881836,26.309999465942383,9876300.0 2011-09-01,25.56999969482422,26.329999923706055,25.549999237060547,26.229999542236328,15109700.0 2011-09-02,25.079999923706055,25.350000381469727,25.010000228881836,25.190000534057617,8404900.0 2011-09-06,24.90999984741211,24.959999084472656,24.34000015258789,24.350000381469727,11354200.0 2011-09-07,25.889999389648438,25.989999771118164,25.459999084472656,25.459999084472656,12871000.0 2011-09-08,25.799999237060547,26.40999984741211,25.649999618530273,25.68000030517578,13739700.0 2011-09-09,26.079999923706055,26.489999771118164,25.489999771118164,25.489999771118164,23446100.0 2011-09-12,26.280000686645508,26.5,25.600000381469727,25.899999618530273,16605700.0 2011-09-13,26.649999618530273,26.729999542236328,26.290000915527344,26.350000381469727,12052700.0 2011-09-14,27.270000457763672,27.6200008392334,26.719999313354492,26.780000686645508,18588600.0 2011-09-15,27.709999084472656,27.829999923706055,27.399999618530273,27.719999313354492,14892000.0 2011-09-16,27.81999969482422,28.15999984741211,27.649999618530273,28.0,12759400.0 2011-09-19,27.700000762939453,27.809999465942383,27.350000381469727,27.639999389648438,11942000.0 2011-09-20,27.540000915527344,28.239999771118164,27.43000030517578,27.84000015258789,11149200.0 2011-09-21,26.8799991607666,27.90999984741211,26.850000381469727,27.6200008392334,12155600.0 2011-09-22,26.229999542236328,26.520000457763672,25.780000686645508,26.139999389648438,14769700.0 2011-09-23,27.219999313354492,27.25,26.15999984741211,26.350000381469727,17627300.0 2011-09-26,27.399999618530273,27.440000534057617,26.6299991607666,27.309999465942383,15797300.0 2011-09-27,28.030000686645508,28.34000015258789,27.739999771118164,28.020000457763672,13922300.0 2011-09-28,27.329999923706055,28.149999618530273,27.299999237060547,28.139999389648438,13501300.0 2011-09-29,27.190000534057617,27.969999313354492,26.75,27.75,10490600.0 2011-09-30,26.649999618530273,27.31999969482422,26.639999389648438,26.889999389648438,11801600.0 2011-10-03,26.459999084472656,27.290000915527344,26.399999618530273,26.889999389648438,20014800.0 2011-10-04,27.25,27.290000915527344,26.079999923706055,26.15999984741211,19500000.0 2011-10-05,28.200000762939453,28.239999771118164,27.010000228881836,27.309999465942383,14356900.0 2011-10-06,28.31999969482422,28.3700008392334,27.719999313354492,27.81999969482422,17399400.0 2011-10-07,28.950000762939453,29.200000762939453,28.209999084472656,28.479999542236328,17818200.0 2011-10-10,29.809999465942383,30.149999618530273,29.260000228881836,29.309999465942383,15206000.0 2011-10-11,29.6200008392334,29.899999618530273,29.440000534057617,29.579999923706055,9499200.0 2011-10-12,29.700000762939453,30.229999542236328,29.690000534057617,29.8799991607666,11651200.0 2011-10-13,30.399999618530273,30.6299991607666,29.389999389648438,29.40999984741211,14573200.0 2011-10-14,30.93000030517578,30.979999542236328,30.350000381469727,30.59000015258789,16026000.0 2011-10-17,30.209999084472656,30.889999389648438,30.110000610351562,30.739999771118164,12213500.0 2011-10-18,30.889999389648438,31.0,29.920000076293945,30.420000076293945,12008100.0 2011-10-19,30.25,30.860000610351562,30.200000762939453,30.5,11689900.0 2011-10-20,29.950000762939453,30.350000381469727,29.420000076293945,30.270000457763672,13876900.0 2011-10-21,30.459999084472656,31.25,30.15999984741211,30.299999237060547,14435800.0 2011-10-24,31.690000534057617,31.709999084472656,30.6299991607666,30.6299991607666,15743800.0 2011-10-25,30.969999313354492,31.65999984741211,30.81999969482422,31.049999237060547,21694200.0 2011-10-26,31.0,31.309999465942383,30.3799991607666,31.290000915527344,14127800.0 2011-10-27,31.81999969482422,32.0,31.309999465942383,31.739999771118164,12756600.0 2011-10-28,31.5,31.8799991607666,31.15999984741211,31.670000076293945,9854200.0 2011-10-31,30.729999542236328,31.280000686645508,30.709999084472656,31.100000381469727,8254300.0 2011-11-01,29.860000610351562,30.260000228881836,29.639999389648438,29.850000381469727,12316000.0 2011-11-02,30.059999465942383,30.3700008392334,29.8700008392334,30.299999237060547,7825700.0 2011-11-03,31.1200008392334,31.18000030517578,30.059999465942383,30.479999542236328,12362900.0 2011-11-04,31.790000915527344,31.950000762939453,30.8700008392334,30.899999618530273,18602100.0 2011-11-07,31.530000686645508,31.760000228881836,31.1200008392334,31.670000076293945,7031900.0 2011-11-08,31.549999237060547,31.93000030517578,31.15999984741211,31.719999313354492,11850200.0 2011-11-09,30.309999465942383,31.0,30.260000228881836,30.850000381469727,10254000.0 2011-11-10,30.610000610351562,30.90999984741211,30.170000076293945,30.540000915527344,8994100.0 2011-11-11,31.5,31.68000030517578,30.950000762939453,30.989999771118164,7419400.0 2011-11-14,31.15999984741211,31.719999313354492,31.010000228881836,31.350000381469727,9040400.0 2011-11-15,31.149999618530273,31.510000228881836,30.979999542236328,31.049999237060547,10368600.0 2011-11-16,31.459999084472656,32.09000015258789,30.799999237060547,30.8799991607666,22256700.0 2011-11-17,30.389999389648438,31.489999771118164,30.110000610351562,31.270000457763672,13049200.0 2011-11-18,30.049999237060547,30.56999969482422,30.030000686645508,30.440000534057617,12282400.0 2011-11-21,29.219999313354492,29.850000381469727,28.940000534057617,29.770000457763672,10792100.0 2011-11-22,28.690000534057617,29.239999771118164,28.479999542236328,29.219999313354492,16233300.0 2011-11-23,27.940000534057617,28.459999084472656,27.90999984741211,28.440000534057617,10462000.0 2011-11-25,27.790000915527344,28.209999084472656,27.790000915527344,28.100000381469727,3502700.0 2011-11-28,28.700000762939453,29.100000381469727,28.40999984741211,28.649999618530273,9861100.0 2011-11-29,28.639999389648438,29.25,28.610000610351562,28.84000015258789,7822100.0 2011-11-30,30.100000381469727,30.139999389648438,29.290000915527344,29.3799991607666,13023400.0 2011-12-01,30.209999084472656,30.389999389648438,29.8799991607666,29.889999389648438,10578900.0 2011-12-02,29.969999313354492,30.530000686645508,29.920000076293945,30.389999389648438,7346600.0 2011-12-05,30.229999542236328,30.670000076293945,30.049999237060547,30.31999969482422,8738100.0 2011-12-06,30.420000076293945,30.540000915527344,30.100000381469727,30.420000076293945,8930700.0 2011-12-07,30.670000076293945,30.940000534057617,30.0,30.280000686645508,12100000.0 2011-12-08,29.920000076293945,31.030000686645508,29.829999923706055,30.469999313354492,11444800.0 2011-12-09,29.940000534057617,30.020000457763672,28.5,28.5,25529300.0 2011-12-12,29.1299991607666,29.6299991607666,28.860000610351562,29.540000915527344,13771600.0 2011-12-13,28.40999984741211,29.5,28.31999969482422,29.350000381469727,10965400.0 2011-12-14,28.040000915527344,28.729999542236328,27.940000534057617,28.329999923706055,9297600.0 2011-12-15,28.510000228881836,28.579999923706055,28.200000762939453,28.260000228881836,10480000.0 2011-12-16,28.690000534057617,29.100000381469727,28.510000228881836,28.940000534057617,12977200.0 2011-12-19,27.950000762939453,28.780000686645508,27.899999618530273,28.770000457763672,7476100.0 2011-12-20,29.389999389648438,29.489999771118164,28.350000381469727,28.350000381469727,14606400.0 2011-12-21,28.559999465942383,29.43000030517578,28.350000381469727,29.270000457763672,12816000.0 2011-12-22,29.5,29.600000381469727,28.65999984741211,28.670000076293945,8592600.0 2011-12-23,29.729999542236328,29.790000915527344,29.360000610351562,29.719999313354492,3896300.0 2011-12-27,29.6299991607666,29.799999237060547,29.420000076293945,29.540000915527344,3630400.0 2011-12-28,29.06999969482422,29.6299991607666,29.040000915527344,29.6200008392334,3759300.0 2011-12-29,29.34000015258789,29.360000610351562,28.979999542236328,29.110000610351562,3496800.0 2011-12-30,29.110000610351562,29.440000534057617,29.100000381469727,29.270000457763672,3809800.0 2012-01-03,29.760000228881836,29.940000534057617,29.5,29.600000381469727,7226200.0 2012-01-04,29.56999969482422,29.75,29.239999771118164,29.540000915527344,5837400.0 2012-01-05,29.780000686645508,29.899999618530273,29.440000534057617,29.440000534057617,6568700.0 2012-01-06,29.780000686645508,29.780000686645508,29.459999084472656,29.610000610351562,6052800.0 2012-01-09,30.15999984741211,30.270000457763672,29.700000762939453,29.719999313354492,8040700.0 2012-01-10,30.670000076293945,30.690000534057617,30.059999465942383,30.25,10151400.0 2012-01-11,30.729999542236328,30.780000686645508,30.290000915527344,30.520000457763672,6446000.0 2012-01-12,31.3700008392334,31.440000534057617,30.639999389648438,30.790000915527344,8783200.0 2012-01-13,30.950000762939453,31.360000610351562,30.809999465942383,31.110000610351562,8155900.0 2012-01-17,31.06999969482422,31.3799991607666,31.0,31.34000015258789,5753900.0 2012-01-18,33.720001220703125,33.83000183105469,31.959999084472656,31.969999313354492,27363300.0 2012-01-19,33.81999969482422,34.099998474121094,33.310001373291016,33.439998626708984,14179800.0 2012-01-20,33.63999938964844,33.7400016784668,33.2599983215332,33.59000015258789,11312300.0 2012-01-23,33.189998626708984,33.79999923706055,33.0099983215332,33.38999938964844,14837600.0 2012-01-24,32.52000045776367,33.47999954223633,32.459999084472656,33.34000015258789,20920600.0 2012-01-25,32.79999923706055,32.900001525878906,32.0,32.560001373291016,17599800.0 2012-01-26,32.36000061035156,33.22999954223633,32.2400016784668,32.869998931884766,12689000.0 2012-01-27,32.61000061035156,32.83000183105469,31.950000762939453,31.979999542236328,8431400.0 2012-01-30,32.18000030517578,32.290000915527344,32.0,32.18000030517578,9225100.0 2012-01-31,32.380001068115234,32.470001220703125,32.0,32.400001525878906,12000000.0 2012-02-01,32.86000061035156,33.189998626708984,32.45000076293945,32.790000915527344,11813400.0 2012-02-02,33.060001373291016,33.20000076293945,32.84000015258789,32.849998474121094,9876300.0 2012-02-03,33.93000030517578,34.09000015258789,33.25,33.34000015258789,14258500.0 2012-02-06,33.61000061035156,33.779998779296875,33.29999923706055,33.7400016784668,8693800.0 2012-02-07,33.43000030517578,33.619998931884766,33.06999969482422,33.36000061035156,9965500.0 2012-02-08,33.849998474121094,34.060001373291016,33.40999984741211,33.43000030517578,8367800.0 2012-02-09,33.79999923706055,33.9900016784668,33.68000030517578,33.95000076293945,6474900.0 2012-02-10,33.36000061035156,33.5099983215332,33.189998626708984,33.400001525878906,5420100.0 2012-02-13,33.2599983215332,33.77000045776367,32.75,33.5,7301600.0 2012-02-14,33.220001220703125,33.2400016784668,32.709999084472656,33.09000015258789,7100000.0 2012-02-15,33.40999984741211,33.540000915527344,33.0099983215332,33.0099983215332,8579500.0 2012-02-16,33.90999984741211,34.209999084472656,33.29999923706055,33.470001220703125,8888700.0 2012-02-17,33.59000015258789,34.150001525878906,33.459999084472656,34.08000183105469,7659300.0 2012-02-21,33.279998779296875,33.630001068115234,33.20000076293945,33.630001068115234,6831500.0 2012-02-22,32.959999084472656,33.40999984741211,32.900001525878906,33.18000030517578,6498700.0 2012-02-23,33.31999969482422,33.5,32.540000915527344,32.84000015258789,5775600.0 2012-02-24,33.31999969482422,33.599998474121094,33.290000915527344,33.47999954223633,3609200.0 2012-02-27,33.11000061035156,33.400001525878906,32.79999923706055,33.060001373291016,5986000.0 2012-02-28,33.720001220703125,33.84000015258789,33.13999938964844,33.189998626708984,6378700.0 2012-02-29,33.349998474121094,33.72999954223633,33.290000915527344,33.72999954223633,7069700.0 2012-03-01,33.16999816894531,33.560001373291016,33.0,33.4900016784668,6630800.0 2012-03-02,32.81999969482422,33.349998474121094,32.779998779296875,33.130001068115234,4721800.0 2012-03-05,32.189998626708984,32.779998779296875,32.119998931884766,32.709999084472656,7860800.0 2012-03-06,32.119998931884766,32.18000030517578,31.65999984741211,31.860000610351562,8830100.0 2012-03-07,32.650001525878906,32.7599983215332,32.060001373291016,32.119998931884766,7537300.0 2012-03-08,32.599998474121094,32.97999954223633,32.560001373291016,32.95000076293945,7189900.0 2012-03-09,32.27000045776367,32.4900016784668,32.02000045776367,32.20000076293945,12369800.0 2012-03-12,31.90999984741211,32.439998626708984,31.899999618530273,32.310001373291016,7050900.0 2012-03-13,32.290000915527344,32.29999923706055,31.940000534057617,32.06999969482422,10321000.0 2012-03-14,32.0099983215332,32.63999938964844,31.920000076293945,32.209999084472656,8657900.0 2012-03-15,32.779998779296875,32.81999969482422,32.040000915527344,32.099998474121094,8428200.0 2012-03-16,33.02000045776367,33.29999923706055,32.689998626708984,32.779998779296875,11965600.0 2012-03-19,33.84000015258789,33.93000030517578,32.959999084472656,33.0,10684400.0 2012-03-20,33.58000183105469,33.709999084472656,33.2599983215332,33.650001525878906,7977800.0 2012-03-21,33.61000061035156,33.7599983215332,33.22999954223633,33.56999969482422,8250000.0 2012-03-22,33.43000030517578,33.5099983215332,33.16999816894531,33.310001373291016,5536800.0 2012-03-23,33.349998474121094,33.560001373291016,33.0099983215332,33.4900016784668,6339900.0 2012-03-26,33.9900016784668,34.0,33.45000076293945,33.56999969482422,5712600.0 2012-03-27,33.869998931884766,34.2400016784668,33.869998931884766,34.02000045776367,5476200.0 2012-03-28,33.33000183105469,33.83000183105469,33.060001373291016,33.72999954223633,6509900.0 2012-03-29,33.189998626708984,33.349998474121094,32.9900016784668,33.15999984741211,7208600.0 2012-03-30,33.61000061035156,33.900001525878906,33.2599983215332,33.31999969482422,7785300.0 2012-04-02,33.2599983215332,33.40999984741211,32.95000076293945,33.13999938964844,7410300.0 2012-04-03,32.599998474121094,33.20000076293945,32.529998779296875,33.20000076293945,7874900.0 2012-04-04,32.15999984741211,32.31999969482422,31.899999618530273,32.310001373291016,10254000.0 2012-04-05,32.459999084472656,32.650001525878906,32.0,32.09000015258789,6112500.0 2012-04-09,32.13999938964844,32.290000915527344,31.850000381469727,31.950000762939453,5092200.0 2012-04-10,31.690000534057617,32.380001068115234,31.6200008392334,32.02000045776367,11486600.0 2012-04-11,31.989999771118164,32.18000030517578,31.90999984741211,31.93000030517578,5891500.0 2012-04-12,32.5099983215332,32.560001373291016,31.90999984741211,32.0099983215332,5873200.0 2012-04-13,32.18000030517578,32.79999923706055,32.18000030517578,32.40999984741211,8947700.0 2012-04-16,32.20000076293945,32.65999984741211,31.799999237060547,32.56999969482422,6878500.0 2012-04-17,32.779998779296875,32.83000183105469,32.31999969482422,32.31999969482422,6303500.0 2012-04-18,32.720001220703125,32.88999938964844,32.349998474121094,32.63999938964844,5670800.0 2012-04-19,32.63999938964844,33.130001068115234,32.369998931884766,32.83000183105469,8923800.0 2012-04-20,32.470001220703125,33.04999923706055,32.31999969482422,32.9900016784668,48477500.0 2012-04-23,31.889999389648438,32.2599983215332,31.809999465942383,32.20000076293945,13134900.0 2012-04-24,31.360000610351562,32.75,31.200000762939453,32.709999084472656,18923700.0 2012-04-25,31.969999313354492,31.979999542236328,31.3700008392334,31.5,10774100.0 2012-04-26,31.950000762939453,32.0,31.6200008392334,31.6200008392334,9420400.0 2012-04-27,32.16999816894531,32.220001220703125,31.850000381469727,32.0,10444000.0 2012-04-30,31.940000534057617,32.09000015258789,31.850000381469727,32.02000045776367,8635400.0 2012-05-01,31.850000381469727,32.040000915527344,31.6299991607666,31.639999389648438,8224900.0 2012-05-02,32.09000015258789,32.150001525878906,31.610000610351562,31.649999618530273,9121700.0 2012-05-03,31.389999389648438,32.20000076293945,31.3700008392334,32.130001068115234,11499800.0 2012-05-04,30.59000015258789,31.100000381469727,30.479999542236328,31.010000228881836,11574300.0 2012-05-07,30.610000610351562,30.93000030517578,30.479999542236328,30.479999542236328,8321900.0 2012-05-08,30.6299991607666,30.709999084472656,29.940000534057617,30.360000610351562,10458600.0 2012-05-09,30.600000381469727,30.729999542236328,29.979999542236328,30.309999465942383,12219000.0 2012-05-10,30.780000686645508,30.8700008392334,30.34000015258789,30.690000534057617,9853800.0 2012-05-11,30.739999771118164,31.290000915527344,30.65999984741211,30.75,7204600.0 2012-05-14,30.6299991607666,30.799999237060547,30.270000457763672,30.469999313354492,5845100.0 2012-05-15,30.290000915527344,30.850000381469727,30.219999313354492,30.639999389648438,5245900.0 2012-05-16,29.959999084472656,30.559999465942383,29.93000030517578,30.350000381469727,6847600.0 2012-05-17,29.350000381469727,30.079999923706055,29.280000686645508,30.010000228881836,8167400.0 2012-05-18,28.729999542236328,29.540000915527344,28.639999389648438,29.5,9441700.0 2012-05-21,29.479999542236328,29.510000228881836,28.600000381469727,28.829999923706055,7392200.0 2012-05-22,29.360000610351562,29.510000228881836,29.1299991607666,29.510000228881836,5783200.0 2012-05-23,29.139999389648438,29.190000534057617,28.59000015258789,29.079999923706055,8100000.0 2012-05-24,28.889999389648438,29.270000457763672,28.68000030517578,29.18000030517578,8393000.0 2012-05-25,28.940000534057617,29.139999389648438,28.780000686645508,28.899999618530273,4862100.0 2012-05-29,29.360000610351562,29.389999389648438,28.989999771118164,29.1299991607666,6523900.0 2012-05-30,28.950000762939453,29.1299991607666,28.84000015258789,29.020000457763672,5076300.0 2012-05-31,28.479999542236328,28.8700008392334,28.299999237060547,28.809999465942383,9772300.0 2012-06-01,27.0,28.139999389648438,26.969999313354492,28.09000015258789,19508700.0 2012-06-04,27.09000015258789,27.290000915527344,26.770000457763672,27.030000686645508,8815100.0 2012-06-05,27.479999542236328,27.639999389648438,27.040000915527344,27.040000915527344,10820200.0 2012-06-06,28.600000381469727,28.6299991607666,27.56999969482422,27.719999313354492,13390200.0 2012-06-07,28.229999542236328,29.010000228881836,28.110000610351562,28.889999389648438,11843700.0 2012-06-08,28.520000457763672,28.549999237060547,27.989999771118164,28.06999969482422,6729200.0 2012-06-11,27.649999618530273,28.799999237060547,27.6200008392334,28.639999389648438,7862600.0 2012-06-12,28.239999771118164,28.40999984741211,27.719999313354492,27.84000015258789,9531000.0 2012-06-13,27.81999969482422,28.170000076293945,27.700000762939453,28.079999923706055,10268700.0 2012-06-14,27.729999542236328,28.020000457763672,27.389999389648438,27.93000030517578,7856900.0 2012-06-15,27.860000610351562,28.0,27.65999984741211,27.90999984741211,13562600.0 2012-06-18,28.020000457763672,28.219999313354492,27.649999618530273,27.760000228881836,6562400.0 2012-06-19,28.270000457763672,28.360000610351562,28.0,28.200000762939453,7403100.0 2012-06-20,28.540000915527344,28.549999237060547,28.059999465942383,28.3799991607666,7764200.0 2012-06-21,27.600000381469727,28.610000610351562,27.520000457763672,28.610000610351562,8264100.0 2012-06-22,28.049999237060547,28.1299991607666,27.56999969482422,27.75,7851600.0 2012-06-25,26.979999542236328,27.780000686645508,26.940000534057617,27.709999084472656,7081800.0 2012-06-26,27.030000686645508,27.1200008392334,26.610000610351562,26.979999542236328,7518600.0 2012-06-27,27.06999969482422,27.329999923706055,26.93000030517578,27.06999969482422,5618900.0 2012-06-28,26.8700008392334,27.0,26.549999237060547,26.940000534057617,5903200.0 2012-06-29,28.690000534057617,28.700000762939453,27.389999389648438,27.399999618530273,14743000.0 2012-07-02,28.280000686645508,28.790000915527344,28.110000610351562,28.690000534057617,6992600.0 2012-07-03,28.559999465942383,28.559999465942383,28.1299991607666,28.209999084472656,3545100.0 2012-07-05,28.40999984741211,28.520000457763672,28.09000015258789,28.5,4695400.0 2012-07-06,27.719999313354492,28.31999969482422,27.3799991607666,28.219999313354492,7054200.0 2012-07-09,27.40999984741211,27.719999313354492,27.260000228881836,27.670000076293945,6768900.0 2012-07-10,27.389999389648438,27.790000915527344,27.09000015258789,27.299999237060547,9540200.0 2012-07-11,27.299999237060547,27.75,27.149999618530273,27.350000381469727,7951600.0 2012-07-12,26.739999771118164,27.079999923706055,26.56999969482422,27.010000228881836,9661300.0 2012-07-13,27.020000457763672,27.1200008392334,26.670000076293945,26.739999771118164,7268000.0 2012-07-16,26.43000030517578,26.719999313354492,26.3700008392334,26.489999771118164,8016200.0 2012-07-17,26.59000015258789,26.68000030517578,26.059999465942383,26.59000015258789,8203800.0 2012-07-18,27.649999618530273,27.690000534057617,26.450000762939453,26.59000015258789,8045900.0 2012-07-19,28.040000915527344,28.149999618530273,27.709999084472656,27.920000076293945,8153800.0 2012-07-20,27.25,28.020000457763672,27.219999313354492,28.020000457763672,9478300.0 2012-07-23,26.81999969482422,27.0,26.139999389648438,26.670000076293945,9563900.0 2012-07-24,26.56999969482422,27.079999923706055,26.209999084472656,26.5,11880600.0 2012-07-25,26.6299991607666,27.1299991607666,26.3799991607666,26.520000457763672,7618400.0 2012-07-26,27.049999237060547,27.739999771118164,26.829999923706055,27.1200008392334,8031300.0 2012-07-27,27.34000015258789,27.489999771118164,26.790000915527344,27.18000030517578,11710000.0 2012-07-30,27.209999084472656,27.600000381469727,27.010000228881836,27.450000762939453,8000900.0 2012-07-31,27.239999771118164,27.450000762939453,27.1200008392334,27.219999313354492,10633900.0 2012-08-01,27.6299991607666,27.799999237060547,27.31999969482422,27.479999542236328,9361300.0 2012-08-02,27.25,27.84000015258789,27.0,27.3799991607666,9437500.0 2012-08-03,28.270000457763672,28.3799991607666,27.610000610351562,27.610000610351562,8619800.0 2012-08-06,28.239999771118164,28.68000030517578,28.18000030517578,28.270000457763672,9780900.0 2012-08-07,29.229999542236328,29.360000610351562,28.299999237060547,28.31999969482422,14547300.0 2012-08-08,29.360000610351562,29.399999618530273,29.059999465942383,29.110000610351562,7852100.0 2012-08-09,29.540000915527344,29.790000915527344,29.229999542236328,29.309999465942383,7914100.0 2012-08-10,29.75,29.75,29.329999923706055,29.520000457763672,6591100.0 2012-08-13,29.540000915527344,29.75,29.149999618530273,29.719999313354492,7788500.0 2012-08-14,29.479999542236328,29.850000381469727,29.350000381469727,29.739999771118164,5899200.0 2012-08-15,29.899999618530273,29.940000534057617,29.43000030517578,29.540000915527344,7841900.0 2012-08-16,30.270000457763672,30.3799991607666,29.81999969482422,30.0,9181600.0 2012-08-17,29.860000610351562,30.3799991607666,29.81999969482422,30.3799991607666,10129100.0 2012-08-20,29.530000686645508,29.989999771118164,29.469999313354492,29.969999313354492,8885100.0 2012-08-21,29.639999389648438,29.8700008392334,29.489999771118164,29.639999389648438,8565600.0 2012-08-22,29.3799991607666,29.739999771118164,29.170000076293945,29.579999923706055,6671400.0 2012-08-23,29.31999969482422,29.5,29.010000228881836,29.219999313354492,5787400.0 2012-08-24,29.559999465942383,29.68000030517578,29.1200008392334,29.209999084472656,5739000.0 2012-08-27,29.31999969482422,29.649999618530273,29.260000228881836,29.600000381469727,6009700.0 2012-08-28,29.239999771118164,29.559999465942383,29.15999984741211,29.209999084472656,6408900.0 2012-08-29,29.399999618530273,29.559999465942383,29.149999618530273,29.309999465942383,4183200.0 2012-08-30,29.010000228881836,29.3799991607666,28.93000030517578,29.170000076293945,6076200.0 2012-08-31,29.040000915527344,29.3799991607666,28.8799991607666,29.309999465942383,8706300.0 2012-09-04,28.790000915527344,29.010000228881836,28.5,28.920000076293945,5823000.0 2012-09-05,28.520000457763672,28.889999389648438,28.469999313354492,28.700000762939453,5841000.0 2012-09-06,29.559999465942383,29.56999969482422,28.639999389648438,28.690000534057617,8748800.0 2012-09-07,29.18000030517578,29.34000015258789,29.040000915527344,29.299999237060547,8065300.0 2012-09-10,28.670000076293945,29.290000915527344,28.639999389648438,29.170000076293945,7912400.0 2012-09-11,28.579999923706055,28.850000381469727,28.520000457763672,28.610000610351562,8352000.0 2012-09-12,28.59000015258789,28.809999465942383,28.239999771118164,28.469999313354492,10427700.0 2012-09-13,28.90999984741211,29.149999618530273,28.329999923706055,28.510000228881836,13060500.0 2012-09-14,29.559999465942383,29.700000762939453,29.020000457763672,29.049999237060547,10377800.0 2012-09-17,29.100000381469727,29.709999084472656,28.979999542236328,29.6299991607666,5497900.0 2012-09-18,28.65999984741211,28.979999542236328,28.579999923706055,28.940000534057617,9955600.0 2012-09-19,28.690000534057617,28.780000686645508,28.3799991607666,28.68000030517578,11371700.0 2012-09-20,28.850000381469727,28.90999984741211,28.40999984741211,28.489999771118164,7822900.0 2012-09-21,28.989999771118164,29.290000915527344,28.959999084472656,28.969999313354492,10882300.0 2012-09-24,28.68000030517578,28.729999542236328,28.479999542236328,28.639999389648438,6481300.0 2012-09-25,27.829999923706055,28.950000762939453,27.780000686645508,28.799999237060547,10702200.0 2012-09-26,27.56999969482422,27.579999923706055,26.940000534057617,27.459999084472656,16989600.0 2012-09-27,27.8799991607666,27.950000762939453,27.43000030517578,27.719999313354492,9243300.0 2012-09-28,27.559999465942383,27.81999969482422,27.399999618530273,27.719999313354492,9304500.0 2012-10-01,27.610000610351562,27.809999465942383,27.469999313354492,27.549999237060547,9697700.0 2012-10-02,27.610000610351562,27.799999237060547,27.510000228881836,27.75,8798800.0 2012-10-03,27.469999313354492,27.700000762939453,27.350000381469727,27.350000381469727,8758500.0 2012-10-04,27.90999984741211,27.90999984741211,27.43000030517578,27.59000015258789,5766000.0 2012-10-05,28.15999984741211,28.530000686645508,27.979999542236328,28.059999465942383,10466600.0 2012-10-08,27.989999771118164,28.229999542236328,27.780000686645508,27.940000534057617,6772400.0 2012-10-09,27.31999969482422,27.989999771118164,27.270000457763672,27.950000762939453,9783500.0 2012-10-10,27.170000076293945,27.440000534057617,27.059999465942383,27.389999389648438,9056700.0 2012-10-11,27.299999237060547,27.530000686645508,27.0,27.149999618530273,9962000.0 2012-10-12,27.280000686645508,27.530000686645508,27.059999465942383,27.280000686645508,7583200.0 2012-10-15,28.219999313354492,28.610000610351562,27.729999542236328,27.790000915527344,13724900.0 2012-10-16,28.729999542236328,28.780000686645508,28.25,28.31999969482422,8000600.0 2012-10-17,28.469999313354492,28.739999771118164,28.1200008392334,28.190000534057617,8143700.0 2012-10-18,28.760000228881836,28.860000610351562,28.31999969482422,28.459999084472656,10508200.0 2012-10-19,27.809999465942383,28.770000457763672,27.739999771118164,28.760000228881836,11642400.0 2012-10-22,27.790000915527344,28.239999771118164,27.6299991607666,27.690000534057617,9642500.0 2012-10-23,27.84000015258789,27.979999542236328,27.209999084472656,27.34000015258789,13114500.0 2012-10-24,27.700000762939453,27.979999542236328,27.420000076293945,27.90999984741211,8930500.0 2012-10-25,28.1299991607666,28.200000762939453,27.8700008392334,28.0,9339800.0 2012-10-26,28.920000076293945,28.920000076293945,28.059999465942383,28.09000015258789,13015600.0 2012-10-31,28.09000015258789,28.899999618530273,28.059999465942383,28.899999618530273,9626600.0 2012-11-01,29.209999084472656,29.229999542236328,28.170000076293945,28.299999237060547,9974900.0 2012-11-02,28.530000686645508,29.299999237060547,28.479999542236328,29.270000457763672,9845000.0 2012-11-05,29.469999313354492,29.510000228881836,28.459999084472656,28.65999984741211,10014100.0 2012-11-06,29.940000534057617,30.020000457763672,29.389999389648438,29.489999771118164,13155400.0 2012-11-07,29.290000915527344,29.729999542236328,28.969999313354492,29.6200008392334,10179200.0 2012-11-08,29.139999389648438,29.5,29.1200008392334,29.260000228881836,8314200.0 2012-11-09,29.510000228881836,29.899999618530273,29.0,29.1299991607666,11330700.0 2012-11-12,29.510000228881836,29.690000534057617,29.34000015258789,29.559999465942383,7221300.0 2012-11-13,29.3799991607666,29.739999771118164,29.290000915527344,29.309999465942383,9544100.0 2012-11-14,28.760000228881836,29.639999389648438,28.700000762939453,29.43000030517578,10029300.0 2012-11-15,28.790000915527344,29.079999923706055,28.649999618530273,28.75,9833900.0 2012-11-16,28.31999969482422,28.950000762939453,28.049999237060547,28.81999969482422,12828700.0 2012-11-19,28.899999618530273,28.940000534057617,28.450000762939453,28.700000762939453,8284500.0 2012-11-20,29.309999465942383,29.309999465942383,28.600000381469727,28.760000228881836,9087400.0 2012-11-21,29.200000762939453,29.420000076293945,29.059999465942383,29.299999237060547,5355700.0 2012-11-23,29.59000015258789,29.84000015258789,29.170000076293945,29.440000534057617,4249900.0 2012-11-26,29.6299991607666,29.780000686645508,29.290000915527344,29.520000457763672,6133500.0 2012-11-27,29.459999084472656,29.780000686645508,29.399999618530273,29.639999389648438,6345500.0 2012-11-28,29.780000686645508,29.829999923706055,29.049999237060547,29.34000015258789,8315700.0 2012-11-29,30.049999237060547,30.100000381469727,29.649999618530273,29.799999237060547,8044900.0 2012-11-30,29.469999313354492,30.200000762939453,29.440000534057617,30.059999465942383,11689200.0 2012-12-03,29.610000610351562,29.850000381469727,29.559999465942383,29.760000228881836,5748000.0 2012-12-04,29.610000610351562,29.790000915527344,29.389999389648438,29.639999389648438,8286300.0 2012-12-05,29.860000610351562,29.940000534057617,29.479999542236328,29.579999923706055,5798000.0 2012-12-06,29.809999465942383,30.059999465942383,29.639999389648438,29.81999969482422,5625300.0 2012-12-07,29.850000381469727,29.889999389648438,29.520000457763672,29.8799991607666,5019100.0 2012-12-10,29.81999969482422,29.950000762939453,29.709999084472656,29.81999969482422,7256800.0 2012-12-11,31.010000228881836,31.139999389648438,29.899999618530273,29.950000762939453,16770100.0 2012-12-12,31.059999465942383,31.270000457763672,30.709999084472656,31.06999969482422,11707000.0 2012-12-13,30.579999923706055,31.25,30.440000534057617,30.920000076293945,7443500.0 2012-12-14,30.799999237060547,31.100000381469727,30.360000610351562,30.450000762939453,9093300.0 2012-12-17,30.90999984741211,30.989999771118164,30.440000534057617,30.479999542236328,7374000.0 2012-12-18,31.34000015258789,31.549999237060547,30.8700008392334,31.0,9266200.0 2012-12-19,31.25,31.809999465942383,31.25,31.350000381469727,8054800.0 2012-12-20,31.280000686645508,31.360000610351562,30.969999313354492,31.25,6978900.0 2012-12-21,30.93000030517578,31.079999923706055,30.399999618530273,30.93000030517578,13373000.0 2012-12-24,30.93000030517578,30.950000762939453,30.65999984741211,30.81999969482422,1978900.0 2012-12-26,30.809999465942383,31.15999984741211,30.75,30.90999984741211,4503700.0 2012-12-27,30.739999771118164,30.93000030517578,30.440000534057617,30.739999771118164,6179000.0 2012-12-28,30.469999313354492,30.889999389648438,30.440000534057617,30.549999237060547,4822300.0 2012-12-31,30.889999389648438,30.989999771118164,30.299999237060547,30.479999542236328,7153000.0 2013-01-02,32.310001373291016,32.40999984741211,31.489999771118164,31.549999237060547,13357500.0 2013-01-03,31.889999389648438,32.279998779296875,31.780000686645508,32.150001525878906,8832500.0 2013-01-04,31.81999969482422,32.18000030517578,31.75,32.0,7606600.0 2013-01-07,31.920000076293945,32.189998626708984,31.770000457763672,31.770000457763672,7392900.0 2013-01-08,31.549999237060547,32.0,31.389999389648438,31.75,6904200.0 2013-01-09,32.0,32.0099983215332,31.56999969482422,31.579999923706055,6754000.0 2013-01-10,32.43000030517578,32.56999969482422,32.08000183105469,32.11000061035156,8018700.0 2013-01-11,32.41999816894531,32.63999938964844,32.33000183105469,32.40999984741211,5376500.0 2013-01-14,32.34000015258789,32.63999938964844,32.25,32.25,5516500.0 2013-01-15,32.279998779296875,32.380001068115234,31.969999313354492,32.13999938964844,4922300.0 2013-01-16,32.5099983215332,32.560001373291016,32.08000183105469,32.18000030517578,5415300.0 2013-01-17,33.150001525878906,33.25,32.45000076293945,32.5099983215332,9193900.0 2013-01-18,33.52000045776367,33.540000915527344,33.02000045776367,33.029998779296875,13294700.0 2013-01-22,33.459999084472656,33.470001220703125,33.130001068115234,33.349998474121094,13045800.0 2013-01-23,33.08000183105469,33.29999923706055,32.79999923706055,33.25,9516500.0 2013-01-24,33.09000015258789,33.61000061035156,33.0099983215332,33.150001525878906,7827500.0 2013-01-25,32.79999923706055,33.290000915527344,32.709999084472656,33.150001525878906,8436000.0 2013-01-28,33.040000915527344,33.310001373291016,32.810001373291016,32.84000015258789,7773000.0 2013-01-29,32.66999816894531,32.83000183105469,32.38999938964844,32.61000061035156,6183000.0 2013-01-30,32.81999969482422,32.970001220703125,32.59000015258789,32.630001068115234,8352700.0 2013-01-31,33.08000183105469,33.11000061035156,32.65999984741211,32.81999969482422,13790600.0 2013-02-01,33.720001220703125,33.75,33.08000183105469,33.18000030517578,13854400.0 2013-02-04,33.27000045776367,33.689998626708984,33.25,33.5,16353400.0 2013-02-05,33.75,33.86000061035156,33.209999084472656,33.43000030517578,8434100.0 2013-02-06,33.560001373291016,33.689998626708984,33.38999938964844,33.599998474121094,9102400.0 2013-02-07,33.41999816894531,33.54999923706055,32.91999816894531,33.47999954223633,10626900.0 2013-02-08,34.279998779296875,34.290000915527344,33.560001373291016,33.61000061035156,13022900.0 2013-02-11,33.689998626708984,34.189998626708984,33.65999984741211,34.18000030517578,8275000.0 2013-02-12,33.560001373291016,33.70000076293945,33.40999984741211,33.59000015258789,7055500.0 2013-02-13,33.720001220703125,33.880001068115234,33.540000915527344,33.619998931884766,5424700.0 2013-02-14,33.790000915527344,33.84000015258789,33.29999923706055,33.4900016784668,6394200.0 2013-02-15,33.59000015258789,33.86000061035156,33.400001525878906,33.83000183105469,6519100.0 2013-02-19,33.939998626708984,34.060001373291016,33.43000030517578,33.720001220703125,6098000.0 2013-02-20,33.060001373291016,33.9900016784668,33.04999923706055,33.97999954223633,8968900.0 2013-02-21,32.47999954223633,33.0,32.189998626708984,32.9900016784668,11422300.0 2013-02-22,34.18000030517578,34.25,33.150001525878906,33.150001525878906,20543100.0 2013-02-25,33.72999954223633,34.45000076293945,33.709999084472656,34.20000076293945,13942700.0 2013-02-26,33.7599983215332,33.97999954223633,33.619998931884766,33.709999084472656,9811800.0 2013-02-27,34.290000915527344,34.47999954223633,33.709999084472656,33.79999923706055,7104600.0 2013-02-28,34.43000030517578,34.65999984741211,34.2400016784668,34.369998931884766,13413000.0 2013-03-01,34.52000045776367,34.56999969482422,33.83000183105469,34.130001068115234,9336900.0 2013-03-04,34.560001373291016,34.56999969482422,34.11000061035156,34.439998626708984,7424800.0 2013-03-05,35.0,35.0099983215332,34.59000015258789,34.68000030517578,12979700.0 2013-03-06,35.13999938964844,35.2599983215332,34.95000076293945,35.029998779296875,8706000.0 2013-03-07,35.20000076293945,35.25,35.060001373291016,35.189998626708984,8423000.0 2013-03-08,35.290000915527344,35.31999969482422,34.81999969482422,35.29999923706055,11510500.0 2013-03-11,35.52000045776367,35.59000015258789,35.11000061035156,35.27000045776367,8907500.0 2013-03-12,35.619998931884766,35.720001220703125,35.310001373291016,35.5,10862800.0 2013-03-13,35.290000915527344,35.380001068115234,35.04999923706055,35.20000076293945,9363100.0 2013-03-14,35.380001068115234,35.72999954223633,35.31999969482422,35.5,8676000.0 2013-03-15,35.08000183105469,35.400001525878906,34.849998474121094,35.20000076293945,14809100.0 2013-03-18,34.619998931884766,34.97999954223633,34.209999084472656,34.209999084472656,9094600.0 2013-03-19,34.65999984741211,34.90999984741211,34.290000915527344,34.689998626708984,11004700.0 2013-03-20,35.060001373291016,35.150001525878906,34.810001373291016,34.91999816894531,7556000.0 2013-03-21,34.290000915527344,34.93000030517578,34.2400016784668,34.779998779296875,9540200.0 2013-03-22,34.459999084472656,34.720001220703125,34.33000183105469,34.4900016784668,7647400.0 2013-03-25,34.47999954223633,34.880001068115234,34.310001373291016,34.560001373291016,7552800.0 2013-03-26,35.099998474121094,35.11000061035156,34.619998931884766,34.7400016784668,7249200.0 2013-03-27,35.08000183105469,35.119998931884766,34.560001373291016,34.81999969482422,8214600.0 2013-03-28,35.47999954223633,35.5,34.9900016784668,35.0099983215332,8651800.0 2013-04-01,35.0099983215332,35.560001373291016,34.86000061035156,35.2599983215332,11066900.0 2013-04-02,34.77000045776367,35.02000045776367,34.56999969482422,34.790000915527344,8763300.0 2013-04-03,34.150001525878906,34.88999938964844,34.0,34.7400016784668,13625700.0 2013-04-04,34.4900016784668,34.630001068115234,34.08000183105469,34.2599983215332,9406500.0 2013-04-05,34.20000076293945,34.22999954223633,33.810001373291016,34.11000061035156,11092000.0 2013-04-08,35.06999969482422,35.08000183105469,34.2599983215332,34.290000915527344,8662800.0 2013-04-09,35.15999984741211,35.400001525878906,34.79999923706055,35.11000061035156,7745400.0 2013-04-10,35.7599983215332,35.77000045776367,35.22999954223633,35.349998474121094,8048200.0 2013-04-11,35.689998626708984,35.91999816894531,35.369998931884766,35.45000076293945,10085600.0 2013-04-12,35.849998474121094,35.880001068115234,35.22999954223633,35.66999816894531,6753100.0 2013-04-15,35.27000045776367,35.880001068115234,35.27000045776367,35.58000183105469,9517000.0 2013-04-16,35.7400016784668,35.86000061035156,35.15999984741211,35.43000030517578,9367200.0 2013-04-17,34.209999084472656,35.029998779296875,34.0099983215332,35.0,17043900.0 2013-04-18,33.91999816894531,34.810001373291016,33.880001068115234,34.650001525878906,12616900.0 2013-04-19,34.25,34.400001525878906,33.560001373291016,33.83000183105469,10701100.0 2013-04-22,34.810001373291016,35.599998474121094,34.060001373291016,34.310001373291016,10722800.0 2013-04-23,35.70000076293945,36.22999954223633,35.15999984741211,35.31999969482422,15246700.0 2013-04-24,36.0099983215332,36.13999938964844,35.33000183105469,35.529998779296875,12074200.0 2013-04-25,36.11000061035156,36.2599983215332,35.93000030517578,36.15999984741211,11218600.0 2013-04-26,35.7400016784668,35.88999938964844,35.5,35.58000183105469,6990800.0 2013-04-29,35.970001220703125,36.099998474121094,35.68000030517578,35.97999954223633,5335500.0 2013-04-30,36.209999084472656,36.2400016784668,35.7599983215332,35.95000076293945,7430700.0 2013-05-01,36.40999984741211,36.79999923706055,35.86000061035156,36.25,15212000.0 2013-05-02,36.70000076293945,36.900001525878906,36.29999923706055,36.58000183105469,9582100.0 2013-05-03,37.0099983215332,37.20000076293945,36.869998931884766,36.939998626708984,11805400.0 2013-05-06,37.040000915527344,37.25,36.810001373291016,37.189998626708984,6140200.0 2013-05-07,37.040000915527344,37.150001525878906,36.86000061035156,37.11000061035156,5820100.0 2013-05-08,37.09000015258789,37.22999954223633,36.90999984741211,36.91999816894531,6355900.0 2013-05-09,37.0099983215332,37.36000061035156,36.939998626708984,37.0,7754600.0 2013-05-10,37.040000915527344,37.22999954223633,36.86000061035156,37.22999954223633,8742300.0 2013-05-13,36.540000915527344,37.029998779296875,36.540000915527344,36.91999816894531,9398700.0 2013-05-14,36.5099983215332,36.79999923706055,36.47999954223633,36.529998779296875,7124900.0 2013-05-15,36.810001373291016,36.880001068115234,36.459999084472656,36.56999969482422,11922000.0 2013-05-16,36.599998474121094,36.97999954223633,36.58000183105469,36.790000915527344,10209300.0 2013-05-17,36.77000045776367,36.83000183105469,36.56999969482422,36.68000030517578,10018700.0 2013-05-20,36.630001068115234,36.84000015258789,36.58000183105469,36.75,8727600.0 2013-05-21,36.599998474121094,36.79999923706055,36.5099983215332,36.70000076293945,6651600.0 2013-05-22,36.0099983215332,36.7400016784668,35.810001373291016,36.47999954223633,10122900.0 2013-05-23,35.9900016784668,36.15999984741211,35.529998779296875,35.72999954223633,7566200.0 2013-05-24,35.9900016784668,36.0099983215332,35.529998779296875,35.7400016784668,4786900.0 2013-05-28,36.20000076293945,36.720001220703125,36.130001068115234,36.650001525878906,5578500.0 2013-05-29,36.09000015258789,36.290000915527344,35.869998931884766,36.040000915527344,7809600.0 2013-05-30,36.470001220703125,36.630001068115234,35.91999816894531,35.91999816894531,15275100.0 2013-05-31,35.90999984741211,36.40999984741211,35.880001068115234,36.08000183105469,8188900.0 2013-06-03,36.029998779296875,36.189998626708984,35.72999954223633,35.939998626708984,8403800.0 2013-06-04,36.63999938964844,36.9900016784668,36.41999816894531,36.41999816894531,9021500.0 2013-06-05,35.869998931884766,36.61000061035156,35.810001373291016,36.61000061035156,6851900.0 2013-06-06,35.66999816894531,36.06999969482422,35.209999084472656,35.83000183105469,6104900.0 2013-06-07,36.18000030517578,36.25,35.65999984741211,35.97999954223633,5828200.0 2013-06-10,36.619998931884766,36.7599983215332,36.119998931884766,36.25,7941300.0 2013-06-11,35.2599983215332,36.02000045776367,35.16999816894531,36.0,9795200.0 2013-06-12,34.790000915527344,35.529998779296875,34.650001525878906,35.5,8378600.0 2013-06-13,35.47999954223633,35.58000183105469,34.58000183105469,34.849998474121094,7036400.0 2013-06-14,35.47999954223633,35.77000045776367,35.2400016784668,35.36000061035156,6267600.0 2013-06-17,35.779998779296875,36.2400016784668,35.599998474121094,35.79999923706055,6750900.0 2013-06-18,36.119998931884766,36.34000015258789,35.68000030517578,35.88999938964844,5691600.0 2013-06-19,35.709999084472656,36.290000915527344,35.61000061035156,36.22999954223633,5850300.0 2013-06-20,34.630001068115234,35.5,34.52000045776367,35.40999984741211,8734600.0 2013-06-21,34.95000076293945,35.060001373291016,34.400001525878906,34.790000915527344,14860300.0 2013-06-24,34.189998626708984,34.959999084472656,34.099998474121094,34.81999969482422,9087400.0 2013-06-25,35.02000045776367,35.15999984741211,34.470001220703125,34.630001068115234,7825800.0 2013-06-26,34.959999084472656,35.40999984741211,34.90999984741211,35.279998779296875,6596900.0 2013-06-27,34.849998474121094,35.189998626708984,34.849998474121094,35.060001373291016,6720200.0 2013-06-28,34.849998474121094,35.08000183105469,34.5099983215332,34.59000015258789,11343300.0 2013-07-01,35.040000915527344,35.380001068115234,34.939998626708984,34.95000076293945,5246700.0 2013-07-02,35.130001068115234,35.65999984741211,34.83000183105469,34.88999938964844,7795600.0 2013-07-03,35.470001220703125,35.779998779296875,34.810001373291016,34.849998474121094,4074200.0 2013-07-05,36.0,36.02000045776367,35.52000045776367,35.7599983215332,5764600.0 2013-07-08,35.689998626708984,36.15999984741211,35.40999984741211,36.130001068115234,8024200.0 2013-07-09,36.2400016784668,36.40999984741211,35.959999084472656,36.0,6284900.0 2013-07-10,36.59000015258789,36.66999816894531,36.060001373291016,36.060001373291016,7016500.0 2013-07-11,37.16999816894531,37.310001373291016,36.84000015258789,36.86000061035156,10298900.0 2013-07-12,37.4900016784668,37.4900016784668,37.0099983215332,37.20000076293945,6618900.0 2013-07-15,37.790000915527344,37.83000183105469,37.40999984741211,37.4900016784668,6279500.0 2013-07-16,37.81999969482422,37.95000076293945,37.619998931884766,37.88999938964844,5192600.0 2013-07-17,37.900001525878906,38.15999984741211,37.79999923706055,37.93000030517578,5810900.0 2013-07-18,37.599998474121094,38.099998474121094,37.560001373291016,37.88999938964844,6911300.0 2013-07-19,37.2599983215332,37.599998474121094,37.130001068115234,37.529998779296875,8238400.0 2013-07-22,37.41999816894531,37.599998474121094,37.220001220703125,37.54999923706055,7906500.0 2013-07-23,38.93000030517578,39.7400016784668,38.58000183105469,38.650001525878906,21958000.0 2013-07-24,38.93000030517578,39.209999084472656,38.65999984741211,38.970001220703125,10252200.0 2013-07-25,39.25,39.27000045776367,38.72999954223633,38.90999984741211,9191700.0 2013-07-26,39.11000061035156,39.119998931884766,38.75,38.7599983215332,6965000.0 2013-07-29,38.59000015258789,38.9900016784668,38.540000915527344,38.619998931884766,4970300.0 2013-07-30,38.7599983215332,39.04999923706055,38.619998931884766,38.72999954223633,6160000.0 2013-07-31,39.18000030517578,39.349998474121094,38.779998779296875,38.97999954223633,8871300.0 2013-08-01,39.81999969482422,39.900001525878906,39.25,39.36000061035156,8625100.0 2013-08-02,39.939998626708984,39.9900016784668,39.40999984741211,39.630001068115234,9305700.0 2013-08-05,39.86000061035156,39.900001525878906,39.65999984741211,39.720001220703125,4514300.0 2013-08-06,39.72999954223633,39.9900016784668,39.529998779296875,39.810001373291016,5140100.0 2013-08-07,39.650001525878906,39.88999938964844,39.4900016784668,39.54999923706055,4513300.0 2013-08-08,39.650001525878906,39.959999084472656,39.41999816894531,39.849998474121094,3897300.0 2013-08-09,39.779998779296875,39.939998626708984,39.5099983215332,39.54999923706055,5768600.0 2013-08-12,39.709999084472656,39.91999816894531,39.47999954223633,39.47999954223633,3506600.0 2013-08-13,39.7599983215332,39.91999816894531,39.45000076293945,39.70000076293945,4100300.0 2013-08-14,39.16999816894531,39.790000915527344,39.040000915527344,39.779998779296875,11735300.0 2013-08-15,38.650001525878906,38.900001525878906,38.36000061035156,38.66999816894531,8551200.0 2013-08-16,38.7400016784668,39.04999923706055,38.439998626708984,38.630001068115234,5714600.0 2013-08-19,38.439998626708984,39.029998779296875,38.40999984741211,38.939998626708984,5365800.0 2013-08-20,38.75,38.86000061035156,38.45000076293945,38.58000183105469,5428900.0 2013-08-21,38.45000076293945,38.7599983215332,38.0,38.29999923706055,9314200.0 2013-08-22,38.81999969482422,38.95000076293945,38.349998474121094,38.619998931884766,4258600.0 2013-08-23,39.06999969482422,39.13999938964844,38.709999084472656,38.93000030517578,5162800.0 2013-08-26,39.189998626708984,39.560001373291016,39.040000915527344,39.15999984741211,6757700.0 2013-08-27,38.25,38.810001373291016,38.119998931884766,38.810001373291016,9172200.0 2013-08-28,38.43000030517578,38.689998626708984,38.13999938964844,38.369998931884766,5115000.0 2013-08-29,38.61000061035156,38.81999969482422,38.2599983215332,38.380001068115234,3192400.0 2013-08-30,38.20000076293945,38.650001525878906,38.060001373291016,38.63999938964844,4377300.0 2013-09-03,38.63999938964844,39.09000015258789,38.47999954223633,38.619998931884766,4466800.0 2013-09-04,39.369998931884766,39.470001220703125,38.52000045776367,38.77000045776367,6224400.0 2013-09-05,39.47999954223633,39.58000183105469,39.290000915527344,39.36000061035156,4374400.0 2013-09-06,39.18000030517578,39.599998474121094,38.97999954223633,39.599998474121094,4770400.0 2013-09-09,39.75,39.84000015258789,39.25,39.38999938964844,3656700.0 2013-09-10,40.310001373291016,40.36000061035156,39.880001068115234,39.959999084472656,6427400.0 2013-09-11,40.029998779296875,40.38999938964844,39.959999084472656,40.04999923706055,6720000.0 2013-09-12,39.90999984741211,40.11000061035156,39.65999984741211,39.93000030517578,5855600.0 2013-09-13,40.279998779296875,40.29999923706055,39.7400016784668,40.060001373291016,4272300.0 2013-09-16,40.45000076293945,40.58000183105469,40.279998779296875,40.5,5393100.0 2013-09-17,40.72999954223633,40.84000015258789,40.38999938964844,40.65999984741211,4061200.0 2013-09-18,40.849998474121094,40.900001525878906,40.54999923706055,40.70000076293945,7654400.0 2013-09-19,40.79999923706055,40.939998626708984,40.66999816894531,40.90999984741211,5066800.0 2013-09-20,40.52000045776367,40.90999984741211,40.5099983215332,40.88999938964844,7179000.0 2013-09-23,40.470001220703125,40.619998931884766,40.25,40.5,5780200.0 2013-09-24,40.310001373291016,40.560001373291016,40.22999954223633,40.45000076293945,4440700.0 2013-09-25,40.31999969482422,40.52000045776367,40.209999084472656,40.43000030517578,4421200.0 2013-09-26,40.380001068115234,40.540000915527344,40.150001525878906,40.52000045776367,3275500.0 2013-09-27,40.15999984741211,40.33000183105469,40.0,40.25,3799300.0 2013-09-30,40.290000915527344,40.40999984741211,39.68000030517578,39.880001068115234,5521700.0 2013-10-01,40.400001525878906,40.54999923706055,40.22999954223633,40.34000015258789,3942000.0 2013-10-02,40.2599983215332,40.470001220703125,40.08000183105469,40.11000061035156,4255100.0 2013-10-03,40.220001220703125,40.36000061035156,39.810001373291016,40.060001373291016,5899200.0 2013-10-04,39.93000030517578,40.25,39.83000183105469,40.25,6539300.0 2013-10-07,39.86000061035156,40.220001220703125,39.52000045776367,39.61000061035156,5850700.0 2013-10-08,39.2400016784668,39.900001525878906,39.20000076293945,39.900001525878906,6427000.0 2013-10-09,39.290000915527344,39.4900016784668,38.91999816894531,39.31999969482422,6859200.0 2013-10-10,40.119998931884766,40.2400016784668,39.560001373291016,39.56999969482422,6383900.0 2013-10-11,40.380001068115234,40.43000030517578,39.81999969482422,39.81999969482422,4500100.0 2013-10-14,40.54999923706055,40.63999938964844,40.13999938964844,40.22999954223633,6080400.0 2013-10-15,40.25,40.599998474121094,40.209999084472656,40.5099983215332,6437400.0 2013-10-16,40.75,40.77000045776367,39.7400016784668,39.9900016784668,8301700.0 2013-10-17,40.650001525878906,40.720001220703125,40.09000015258789,40.279998779296875,4972800.0 2013-10-18,40.709999084472656,40.7599983215332,40.34000015258789,40.689998626708984,5724400.0 2013-10-21,40.9900016784668,41.220001220703125,40.540000915527344,40.54999923706055,9658800.0 2013-10-22,40.279998779296875,40.459999084472656,39.779998779296875,40.18000030517578,13064800.0 2013-10-23,39.72999954223633,40.11000061035156,39.189998626708984,40.0,12047600.0 2013-10-24,39.880001068115234,40.279998779296875,39.650001525878906,39.650001525878906,6663600.0 2013-10-25,40.22999954223633,40.27000045776367,39.790000915527344,39.95000076293945,7152100.0 2013-10-28,41.0099983215332,41.06999969482422,40.09000015258789,40.130001068115234,11604000.0 2013-10-29,41.7599983215332,41.77000045776367,40.91999816894531,41.40999984741211,11073600.0 2013-10-30,41.720001220703125,42.33000183105469,41.560001373291016,41.65999984741211,11278100.0 2013-10-31,42.09000015258789,42.34000015258789,41.650001525878906,41.70000076293945,9643500.0 2013-11-01,42.029998779296875,42.369998931884766,41.81999969482422,42.36000061035156,6033800.0 2013-11-04,41.9900016784668,42.2400016784668,41.88999938964844,42.18000030517578,3681600.0 2013-11-05,41.900001525878906,42.040000915527344,41.5,41.75,5350400.0 2013-11-06,42.13999938964844,42.2599983215332,41.900001525878906,42.11000061035156,4637300.0 2013-11-07,41.650001525878906,42.29999923706055,41.5099983215332,42.2599983215332,6335400.0 2013-11-08,41.97999954223633,42.040000915527344,41.560001373291016,41.84000015258789,5590100.0 2013-11-11,41.790000915527344,42.0,41.63999938964844,41.939998626708984,4291000.0 2013-11-12,41.849998474121094,41.9900016784668,41.61000061035156,41.61000061035156,4176800.0 2013-11-13,42.38999938964844,42.40999984741211,41.5099983215332,41.650001525878906,7129600.0 2013-11-14,42.630001068115234,42.75,42.209999084472656,42.22999954223633,6114500.0 2013-11-15,42.54999923706055,42.7400016784668,42.290000915527344,42.599998474121094,4231800.0 2013-11-18,42.439998626708984,42.70000076293945,42.33000183105469,42.619998931884766,4000400.0 2013-11-19,42.150001525878906,42.70000076293945,42.09000015258789,42.47999954223633,3605000.0 2013-11-20,41.93000030517578,42.400001525878906,41.810001373291016,42.400001525878906,4858800.0 2013-11-21,42.439998626708984,42.4900016784668,42.0099983215332,42.08000183105469,3826700.0 2013-11-22,42.63999938964844,42.66999816894531,42.150001525878906,42.43000030517578,5002300.0 2013-11-25,42.54999923706055,42.7400016784668,42.41999816894531,42.65999984741211,6201200.0 2013-11-26,42.70000076293945,42.849998474121094,42.560001373291016,42.59000015258789,4181000.0 2013-11-27,42.52000045776367,42.58000183105469,41.939998626708984,42.099998474121094,4764300.0 2013-11-29,43.0,43.08000183105469,42.5099983215332,42.630001068115234,3756400.0 2013-12-02,42.810001373291016,43.0,42.720001220703125,42.95000076293945,4389600.0 2013-12-03,42.84000015258789,42.939998626708984,42.38999938964844,42.619998931884766,6318700.0 2013-12-04,42.43000030517578,43.06999969482422,42.220001220703125,42.66999816894531,6592500.0 2013-12-05,42.65999984741211,42.72999954223633,42.38999938964844,42.47999954223633,4486700.0 2013-12-06,43.4900016784668,43.560001373291016,43.0099983215332,43.0099983215332,4794000.0 2013-12-09,43.58000183105469,43.66999816894531,43.31999969482422,43.650001525878906,5121700.0 2013-12-10,43.40999984741211,43.650001525878906,43.279998779296875,43.4900016784668,5146200.0 2013-12-11,42.810001373291016,43.5,42.779998779296875,43.45000076293945,4169600.0 2013-12-12,42.41999816894531,42.75,42.29999923706055,42.33000183105469,6970500.0 2013-12-13,41.95000076293945,42.779998779296875,41.90999984741211,42.650001525878906,5596000.0 2013-12-16,42.290000915527344,42.58000183105469,42.04999923706055,42.18000030517578,4144400.0 2013-12-17,42.43000030517578,42.61000061035156,42.22999954223633,42.2599983215332,3570500.0 2013-12-18,43.099998474121094,43.099998474121094,42.04999923706055,42.5099983215332,6390700.0 2013-12-19,42.459999084472656,43.11000061035156,42.279998779296875,43.11000061035156,4910200.0 2013-12-20,42.84000015258789,43.0,42.4900016784668,42.7599983215332,8648200.0 2013-12-23,43.36000061035156,43.40999984741211,42.900001525878906,43.0,3908600.0 2013-12-24,43.43000030517578,43.599998474121094,43.25,43.310001373291016,1339900.0 2013-12-26,43.59000015258789,43.650001525878906,43.45000076293945,43.52000045776367,1960100.0 2013-12-27,43.66999816894531,43.83000183105469,43.59000015258789,43.77000045776367,1938000.0 2013-12-30,43.900001525878906,43.90999984741211,43.4900016784668,43.5,2445700.0 2013-12-31,43.90999984741211,44.09000015258789,43.790000915527344,44.040000915527344,2631300.0 2014-01-02,43.099998474121094,43.5,42.880001068115234,43.439998626708984,6959200.0 2014-01-03,43.290000915527344,43.459999084472656,42.970001220703125,43.119998931884766,4693300.0 2014-01-06,42.93000030517578,43.279998779296875,42.849998474121094,43.25,4446300.0 2014-01-07,42.70000076293945,43.11000061035156,42.63999938964844,42.97999954223633,5078900.0 2014-01-08,43.290000915527344,43.31999969482422,42.619998931884766,42.959999084472656,6353500.0 2014-01-09,43.060001373291016,43.38999938964844,42.900001525878906,43.279998779296875,3383800.0 2014-01-10,43.11000061035156,43.25,42.7400016784668,43.150001525878906,5330900.0 2014-01-13,42.2400016784668,43.099998474121094,42.119998931884766,42.959999084472656,6759100.0 2014-01-14,43.34000015258789,43.400001525878906,42.349998474121094,42.5,6892700.0 2014-01-15,43.540000915527344,43.650001525878906,43.099998474121094,43.45000076293945,6605400.0 2014-01-16,43.369998931884766,43.599998474121094,43.2400016784668,43.52000045776367,4086900.0 2014-01-17,43.45000076293945,43.849998474121094,43.0099983215332,43.20000076293945,6614200.0 2014-01-21,43.849998474121094,43.93000030517578,43.369998931884766,43.75,7413800.0 2014-01-22,44.61000061035156,44.81999969482422,43.54999923706055,43.70000076293945,9822000.0 2014-01-23,44.09000015258789,44.54999923706055,43.95000076293945,44.119998931884766,8236400.0 2014-01-24,42.95000076293945,44.029998779296875,42.880001068115234,43.790000915527344,10676700.0 2014-01-27,42.63999938964844,43.27000045776367,42.54999923706055,42.95000076293945,7360000.0 2014-01-28,42.900001525878906,42.93000030517578,42.29999923706055,42.58000183105469,6356100.0 2014-01-29,42.400001525878906,42.75,42.2400016784668,42.31999969482422,8619600.0 2014-01-30,42.689998626708984,42.93000030517578,42.43000030517578,42.61000061035156,6703000.0 2014-01-31,42.400001525878906,42.650001525878906,41.2599983215332,41.349998474121094,12821700.0 2014-02-03,41.5,42.5,41.380001068115234,42.41999816894531,12669400.0 2014-02-04,40.88999938964844,41.70000076293945,40.849998474121094,41.599998474121094,10529900.0 2014-02-05,40.970001220703125,41.130001068115234,40.33000183105469,40.630001068115234,9254300.0 2014-02-06,41.22999954223633,41.439998626708984,41.0,41.189998626708984,4734500.0 2014-02-07,41.95000076293945,42.0,41.290000915527344,41.560001373291016,6005000.0 2014-02-10,42.36000061035156,42.369998931884766,41.88999938964844,41.970001220703125,4666000.0 2014-02-11,43.130001068115234,43.290000915527344,42.310001373291016,42.7599983215332,7149900.0 2014-02-12,43.29999923706055,43.439998626708984,43.0099983215332,43.2400016784668,5041200.0 2014-02-13,43.7400016784668,43.75,43.04999923706055,43.04999923706055,5029100.0 2014-02-14,43.86000061035156,43.939998626708984,43.400001525878906,43.52000045776367,4907400.0 2014-02-18,44.0099983215332,44.06999969482422,43.2400016784668,43.75,5826100.0 2014-02-19,43.93000030517578,44.150001525878906,43.66999816894531,43.83000183105469,5346600.0 2014-02-20,44.20000076293945,44.2599983215332,43.79999923706055,43.849998474121094,5371100.0 2014-02-21,44.150001525878906,44.43000030517578,44.02000045776367,44.400001525878906,5669500.0 2014-02-24,44.45000076293945,44.83000183105469,44.20000076293945,44.220001220703125,5311800.0 2014-02-25,44.470001220703125,44.709999084472656,44.06999969482422,44.4900016784668,5303900.0 2014-02-26,44.630001068115234,44.939998626708984,44.4900016784668,44.5,4532100.0 2014-02-27,44.779998779296875,44.81999969482422,44.47999954223633,44.529998779296875,4343500.0 2014-02-28,44.959999084472656,45.189998626708984,44.58000183105469,44.880001068115234,5772900.0 2014-03-03,44.58000183105469,44.939998626708984,44.349998474121094,44.68000030517578,4679400.0 2014-03-04,45.2599983215332,45.40999984741211,44.81999969482422,44.83000183105469,5112200.0 2014-03-05,45.18000030517578,45.599998474121094,44.150001525878906,44.150001525878906,5094800.0 2014-03-06,45.68000030517578,45.75,45.209999084472656,45.310001373291016,4803100.0 2014-03-07,45.849998474121094,46.040000915527344,45.619998931884766,45.880001068115234,3872400.0 2014-03-10,45.869998931884766,46.0,45.529998779296875,45.90999984741211,3370300.0 2014-03-11,45.66999816894531,46.2400016784668,45.29999923706055,45.9900016784668,4978200.0 2014-03-12,46.43000030517578,46.599998474121094,45.52000045776367,45.52000045776367,9523400.0 2014-03-13,44.9900016784668,46.779998779296875,44.91999816894531,46.5,9890400.0 2014-03-14,44.310001373291016,45.290000915527344,44.290000915527344,44.95000076293945,10047300.0 2014-03-17,45.27000045776367,45.52000045776367,44.40999984741211,44.540000915527344,5894500.0 2014-03-18,45.400001525878906,45.650001525878906,45.06999969482422,45.209999084472656,4093400.0 2014-03-19,45.52000045776367,46.0099983215332,45.27000045776367,45.5099983215332,5830900.0 2014-03-20,46.95000076293945,46.970001220703125,45.40999984741211,45.54999923706055,7694600.0 2014-03-21,47.150001525878906,47.650001525878906,46.4900016784668,47.43000030517578,21693300.0 2014-03-24,46.56999969482422,47.0,46.20000076293945,46.79999923706055,6884000.0 2014-03-25,46.689998626708984,46.900001525878906,46.099998474121094,46.84000015258789,6606500.0 2014-03-26,46.38999938964844,47.25,46.22999954223633,46.97999954223633,6824900.0 2014-03-27,46.08000183105469,46.619998931884766,46.0,46.45000076293945,4935700.0 2014-03-28,46.63999938964844,47.060001373291016,46.119998931884766,46.22999954223633,4329500.0 2014-03-31,47.15999984741211,47.439998626708984,46.86000061035156,47.060001373291016,4650500.0 2014-04-01,47.529998779296875,49.77000045776367,47.119998931884766,47.31999969482422,6467800.0 2014-04-02,47.619998931884766,47.970001220703125,47.470001220703125,47.58000183105469,5153900.0 2014-04-03,47.689998626708984,47.88999938964844,47.5,47.72999954223633,2626800.0 2014-04-04,46.34000015258789,48.0,46.22999954223633,47.88999938964844,7418800.0 2014-04-07,46.25,46.900001525878906,46.02000045776367,46.290000915527344,7278000.0 2014-04-08,46.77000045776367,46.900001525878906,46.279998779296875,46.36000061035156,6590100.0 2014-04-09,47.2400016784668,47.36000061035156,46.560001373291016,46.95000076293945,4638900.0 2014-04-10,45.529998779296875,47.290000915527344,45.52000045776367,47.119998931884766,8497300.0 2014-04-11,44.97999954223633,45.7400016784668,44.72999954223633,44.77000045776367,8361500.0 2014-04-14,45.31999969482422,45.7599983215332,44.91999816894531,45.7599983215332,5175100.0 2014-04-15,45.810001373291016,45.9900016784668,45.040000915527344,45.380001068115234,6506100.0 2014-04-16,45.209999084472656,45.72999954223633,44.540000915527344,45.70000076293945,8908100.0 2014-04-17,45.83000183105469,46.060001373291016,45.08000183105469,45.349998474121094,6542500.0 2014-04-21,46.11000061035156,46.2400016784668,45.68000030517578,46.18000030517578,3000900.0 2014-04-22,46.59000015258789,46.709999084472656,45.540000915527344,45.880001068115234,4981400.0 2014-04-23,46.459999084472656,47.0,46.41999816894531,46.54999923706055,5865900.0 2014-04-24,48.470001220703125,49.11000061035156,47.630001068115234,47.779998779296875,13421500.0 2014-04-25,46.34000015258789,48.15999984741211,45.939998626708984,47.9900016784668,12403800.0 2014-04-28,45.45000076293945,46.72999954223633,45.209999084472656,46.459999084472656,13496500.0 2014-04-29,46.119998931884766,46.220001220703125,45.630001068115234,45.81999969482422,7783900.0 2014-04-30,45.45000076293945,46.16999816894531,45.43000030517578,45.959999084472656,9909700.0 2014-05-01,45.22999954223633,46.0,45.150001525878906,45.90999984741211,9211400.0 2014-05-02,45.779998779296875,45.970001220703125,45.25,45.56999969482422,6002400.0 2014-05-05,45.720001220703125,45.86000061035156,45.380001068115234,45.4900016784668,3970900.0 2014-05-06,45.380001068115234,45.86000061035156,45.31999969482422,45.630001068115234,4431200.0 2014-05-07,45.58000183105469,45.65999984741211,45.08000183105469,45.33000183105469,4491500.0 2014-05-08,46.11000061035156,46.599998474121094,45.369998931884766,45.59000015258789,6113600.0 2014-05-09,45.84000015258789,46.18000030517578,45.47999954223633,46.040000915527344,5549800.0 2014-05-12,46.95000076293945,47.150001525878906,45.97999954223633,46.130001068115234,6529000.0 2014-05-13,46.13999938964844,47.0099983215332,46.099998474121094,46.90999984741211,8041500.0 2014-05-14,45.61000061035156,46.279998779296875,45.459999084472656,45.83000183105469,6239800.0 2014-05-15,44.88999938964844,45.65999984741211,44.68000030517578,45.529998779296875,8456000.0 2014-05-16,44.9900016784668,45.220001220703125,44.75,45.119998931884766,6593500.0 2014-05-19,45.599998474121094,45.83000183105469,45.130001068115234,45.209999084472656,4692100.0 2014-05-20,45.709999084472656,45.83000183105469,45.380001068115234,45.41999816894531,4440100.0 2014-05-21,45.650001525878906,45.95000076293945,45.349998474121094,45.939998626708984,3993300.0 2014-05-22,46.13999938964844,46.2599983215332,45.619998931884766,45.7400016784668,4279700.0 2014-05-23,46.25,46.29999923706055,45.91999816894531,46.08000183105469,3864500.0 2014-05-27,46.349998474121094,46.790000915527344,46.2400016784668,46.380001068115234,4594900.0 2014-05-28,46.459999084472656,46.529998779296875,45.970001220703125,46.290000915527344,3976400.0 2014-05-29,46.65999984741211,46.65999984741211,46.38999938964844,46.56999969482422,2975300.0 2014-05-30,46.97999954223633,47.0,46.439998626708984,46.84000015258789,4576100.0 2014-06-02,46.9900016784668,47.2400016784668,46.779998779296875,47.0,3379700.0 2014-06-03,46.9900016784668,47.189998626708984,46.779998779296875,46.93000030517578,3955200.0 2014-06-04,46.849998474121094,47.189998626708984,46.77000045776367,47.189998626708984,3497700.0 2014-06-05,47.400001525878906,47.4900016784668,45.650001525878906,45.86000061035156,4038200.0 2014-06-06,47.5,47.77000045776367,47.380001068115234,47.689998626708984,2965800.0 2014-06-09,47.880001068115234,47.970001220703125,47.47999954223633,47.540000915527344,4376700.0 2014-06-10,47.970001220703125,47.97999954223633,47.650001525878906,47.779998779296875,2697000.0 2014-06-11,48.09000015258789,48.2400016784668,47.66999816894531,47.86000061035156,3333300.0 2014-06-12,48.13999938964844,48.2400016784668,47.83000183105469,47.88999938964844,5782600.0 2014-06-13,48.33000183105469,48.45000076293945,47.90999984741211,48.279998779296875,4763500.0 2014-06-16,48.130001068115234,48.290000915527344,47.79999923706055,48.04999923706055,4473200.0 2014-06-17,48.2599983215332,48.31999969482422,47.91999816894531,47.959999084472656,3845300.0 2014-06-18,47.869998931884766,48.29999923706055,47.630001068115234,48.279998779296875,3973100.0 2014-06-19,47.90999984741211,48.209999084472656,47.619998931884766,48.08000183105469,5185400.0 2014-06-20,47.939998626708984,48.220001220703125,47.560001373291016,48.060001373291016,8463900.0 2014-06-23,48.08000183105469,48.16999816894531,47.81999969482422,47.97999954223633,3002500.0 2014-06-24,47.709999084472656,48.20000076293945,47.63999938964844,47.88999938964844,3732800.0 2014-06-25,48.040000915527344,48.11000061035156,46.54999923706055,46.65999984741211,3645000.0 2014-06-26,47.790000915527344,48.04999923706055,47.380001068115234,48.040000915527344,3533000.0 2014-06-27,47.7599983215332,47.779998779296875,47.369998931884766,47.720001220703125,4105900.0 2014-06-30,47.790000915527344,47.95000076293945,47.47999954223633,47.66999816894531,3109800.0 2014-07-01,48.4900016784668,48.72999954223633,47.93000030517578,48.029998779296875,4714500.0 2014-07-02,48.5099983215332,48.66999816894531,48.33000183105469,48.33000183105469,2825500.0 2014-07-03,48.95000076293945,48.97999954223633,48.5,48.58000183105469,1689500.0 2014-07-07,48.91999816894531,49.09000015258789,48.72999954223633,48.72999954223633,2912700.0 2014-07-08,48.849998474121094,49.040000915527344,48.52000045776367,48.52000045776367,4789800.0 2014-07-09,49.279998779296875,49.40999984741211,48.83000183105469,49.060001373291016,4378200.0 2014-07-10,49.0,49.09000015258789,48.279998779296875,48.7599983215332,4907400.0 2014-07-11,49.290000915527344,49.290000915527344,48.83000183105469,48.83000183105469,4231400.0 2014-07-14,48.91999816894531,49.529998779296875,48.86000061035156,49.439998626708984,5171500.0 2014-07-15,48.65999984741211,49.119998931884766,48.41999816894531,48.97999954223633,5461600.0 2014-07-16,49.04999923706055,49.20000076293945,48.810001373291016,49.0,4894500.0 2014-07-17,48.150001525878906,48.93000030517578,48.060001373291016,48.529998779296875,5321300.0 2014-07-18,48.81999969482422,48.970001220703125,48.16999816894531,48.41999816894531,5178800.0 2014-07-21,49.16999816894531,49.34000015258789,48.08000183105469,48.08000183105469,7681800.0 2014-07-22,49.119998931884766,49.2400016784668,48.439998626708984,49.0,8210500.0 2014-07-23,48.20000076293945,49.2400016784668,48.150001525878906,49.220001220703125,12255400.0 2014-07-24,47.86000061035156,48.61000061035156,47.779998779296875,48.5,9868300.0 2014-07-25,46.81999969482422,47.72999954223633,46.77000045776367,47.72999954223633,9472100.0 2014-07-28,47.349998474121094,47.439998626708984,46.380001068115234,46.849998474121094,11324800.0 2014-07-29,46.77000045776367,47.47999954223633,46.77000045776367,47.189998626708984,6139700.0 2014-07-30,47.22999954223633,47.380001068115234,46.7599983215332,47.0,5408200.0 2014-07-31,46.25,46.939998626708984,46.02000045776367,46.84000015258789,8564900.0 2014-08-01,46.2400016784668,46.630001068115234,46.119998931884766,46.27000045776367,7316800.0 2014-08-04,46.38999938964844,46.5099983215332,46.04999923706055,46.20000076293945,5327100.0 2014-08-05,45.9900016784668,46.459999084472656,45.91999816894531,46.459999084472656,7867500.0 2014-08-06,46.16999816894531,46.439998626708984,45.779998779296875,45.880001068115234,4940900.0 2014-08-07,45.66999816894531,46.5,45.599998474121094,46.45000076293945,6689400.0 2014-08-08,46.33000183105469,46.38999938964844,45.849998474121094,45.900001525878906,4992300.0 2014-08-11,46.5,46.81999969482422,46.20000076293945,46.20000076293945,3393300.0 2014-08-12,46.66999816894531,46.7400016784668,46.25,46.25,3788200.0 2014-08-13,47.08000183105469,47.20000076293945,46.83000183105469,47.20000076293945,5457800.0 2014-08-14,47.2599983215332,47.33000183105469,47.0099983215332,47.18000030517578,2550700.0 2014-08-15,47.560001373291016,47.72999954223633,46.9900016784668,47.66999816894531,5854100.0 2014-08-18,47.560001373291016,47.7400016784668,47.36000061035156,47.54999923706055,3806300.0 2014-08-19,47.689998626708984,47.91999816894531,47.45000076293945,47.61000061035156,3092200.0 2014-08-20,47.880001068115234,47.9900016784668,47.66999816894531,47.68000030517578,5266400.0 2014-08-21,48.16999816894531,48.22999954223633,47.79999923706055,47.939998626708984,3698600.0 2014-08-22,48.02000045776367,48.349998474121094,47.959999084472656,48.2599983215332,3196900.0 2014-08-25,47.369998931884766,48.5,47.2599983215332,48.369998931884766,4986900.0 2014-08-26,47.4900016784668,47.650001525878906,47.310001373291016,47.459999084472656,4560400.0 2014-08-27,47.779998779296875,47.84000015258789,47.22999954223633,47.619998931884766,4945900.0 2014-08-28,48.02000045776367,48.15999984741211,47.4900016784668,47.61000061035156,3427300.0 2014-08-29,48.18000030517578,48.34000015258789,47.88999938964844,48.310001373291016,3433000.0 2014-09-02,47.90999984741211,48.43000030517578,47.650001525878906,48.43000030517578,3321300.0 2014-09-03,48.349998474121094,48.369998931884766,47.90999984741211,48.310001373291016,3884300.0 2014-09-04,48.25,48.560001373291016,48.15999984741211,48.5,3480200.0 2014-09-05,48.58000183105469,48.59000015258789,48.209999084472656,48.310001373291016,3648600.0 2014-09-08,48.4900016784668,48.77000045776367,48.31999969482422,48.38999938964844,3975400.0 2014-09-09,48.279998779296875,48.52000045776367,48.20000076293945,48.38999938964844,3153700.0 2014-09-10,47.9900016784668,48.41999816894531,47.83000183105469,48.41999816894531,5503700.0 2014-09-11,48.150001525878906,48.220001220703125,47.70000076293945,47.79999923706055,3165900.0 2014-09-12,47.83000183105469,48.18000030517578,47.459999084472656,47.93000030517578,4838300.0 2014-09-15,47.59000015258789,47.95000076293945,47.11000061035156,47.11000061035156,3238700.0 2014-09-16,47.91999816894531,48.08000183105469,47.099998474121094,47.349998474121094,5499600.0 2014-09-17,48.369998931884766,48.630001068115234,47.90999984741211,47.970001220703125,3854700.0 2014-09-18,48.97999954223633,49.040000915527344,48.34000015258789,48.470001220703125,3778500.0 2014-09-19,48.75,49.369998931884766,48.650001525878906,49.0,12560600.0 2014-09-22,48.65999984741211,48.75,48.2599983215332,48.689998626708984,5756500.0 2014-09-23,48.65999984741211,48.959999084472656,48.31999969482422,48.31999969482422,5646900.0 2014-09-24,48.810001373291016,48.95000076293945,48.560001373291016,48.65999984741211,5125600.0 2014-09-25,48.13999938964844,48.84000015258789,48.060001373291016,48.7400016784668,5297300.0 2014-09-26,48.33000183105469,48.470001220703125,48.040000915527344,48.18000030517578,3601700.0 2014-09-29,48.2599983215332,48.470001220703125,47.90999984741211,48.0099983215332,3160800.0 2014-09-30,47.689998626708984,48.529998779296875,47.54999923706055,48.20000076293945,6431700.0 2014-10-01,46.880001068115234,47.720001220703125,46.81999969482422,47.5099983215332,7854600.0 2014-10-02,46.84000015258789,47.06999969482422,46.130001068115234,46.77000045776367,5616100.0 2014-10-03,46.81999969482422,47.400001525878906,46.619998931884766,47.0,5889900.0 2014-10-06,46.630001068115234,47.25,46.310001373291016,46.970001220703125,4733500.0 2014-10-07,46.0099983215332,46.52000045776367,45.900001525878906,46.369998931884766,8099700.0 2014-10-08,46.939998626708984,47.11000061035156,45.70000076293945,46.16999816894531,8036300.0 2014-10-09,46.02000045776367,47.040000915527344,45.97999954223633,46.709999084472656,8886100.0 2014-10-10,42.7400016784668,44.29999923706055,41.56999969482422,44.29999923706055,33229600.0 2014-10-13,41.93000030517578,43.150001525878906,41.470001220703125,42.56999969482422,15196200.0 2014-10-14,42.310001373291016,43.04999923706055,42.119998931884766,42.61000061035156,9357400.0 2014-10-15,42.7599983215332,43.130001068115234,41.70000076293945,41.7400016784668,14593100.0 2014-10-16,43.59000015258789,43.900001525878906,42.040000915527344,42.040000915527344,11352100.0 2014-10-17,43.66999816894531,44.619998931884766,43.58000183105469,43.95000076293945,12992200.0 2014-10-20,44.40999984741211,44.5,43.189998626708984,43.4900016784668,9502200.0 2014-10-21,46.77000045776367,46.84000015258789,45.08000183105469,45.540000915527344,15036700.0 2014-10-22,46.619998931884766,47.68000030517578,46.59000015258789,47.40999984741211,11651100.0 2014-10-23,47.0,47.43000030517578,46.84000015258789,47.18000030517578,7005900.0 2014-10-24,47.56999969482422,47.630001068115234,46.77000045776367,47.130001068115234,5606900.0 2014-10-27,47.95000076293945,48.060001373291016,47.130001068115234,47.63999938964844,7576300.0 2014-10-28,48.5,48.5,47.84000015258789,48.099998474121094,6328700.0 2014-10-29,48.33000183105469,48.560001373291016,47.9900016784668,48.130001068115234,8163900.0 2014-10-30,47.529998779296875,48.31999969482422,46.880001068115234,48.13999938964844,11485300.0 2014-10-31,49.65999984741211,50.209999084472656,48.75,49.150001525878906,14551100.0 2014-11-03,50.08000183105469,50.29999923706055,49.54999923706055,49.650001525878906,6921500.0 2014-11-04,50.400001525878906,50.459999084472656,49.75,49.970001220703125,6285500.0 2014-11-05,51.130001068115234,51.18000030517578,50.27000045776367,50.47999954223633,5302600.0 2014-11-06,50.90999984741211,51.349998474121094,50.560001373291016,51.04999923706055,6300700.0 2014-11-07,50.900001525878906,51.16999816894531,50.58000183105469,51.099998474121094,4927500.0 2014-11-10,51.560001373291016,51.630001068115234,50.849998474121094,50.900001525878906,4528100.0 2014-11-11,51.31999969482422,51.79999923706055,51.130001068115234,51.79999923706055,4269300.0 2014-11-12,51.279998779296875,51.45000076293945,50.75,51.31999969482422,4093000.0 2014-11-13,51.18000030517578,51.689998626708984,50.93000030517578,51.150001525878906,4411200.0 2014-11-14,51.630001068115234,51.650001525878906,50.880001068115234,50.880001068115234,3575000.0 2014-11-17,51.54999923706055,51.619998931884766,51.08000183105469,51.54999923706055,3218800.0 2014-11-18,51.84000015258789,52.08000183105469,51.349998474121094,51.54999923706055,4627300.0 2014-11-19,51.939998626708984,51.959999084472656,51.349998474121094,51.79999923706055,6590400.0 2014-11-20,52.22999954223633,52.2599983215332,51.5,51.75,4759900.0 2014-11-21,52.560001373291016,52.97999954223633,52.040000915527344,52.63999938964844,5287300.0 2014-11-24,52.849998474121094,53.119998931884766,52.45000076293945,53.0,3441800.0 2014-11-25,52.439998626708984,53.040000915527344,52.31999969482422,52.849998474121094,5329000.0 2014-11-26,54.33000183105469,54.349998474121094,52.5099983215332,52.529998779296875,7216700.0 2014-11-28,54.41999816894531,54.7400016784668,54.2599983215332,54.54999923706055,3628600.0 2014-12-01,54.25,54.470001220703125,53.619998931884766,54.27000045776367,5849800.0 2014-12-02,54.560001373291016,54.650001525878906,54.029998779296875,54.33000183105469,4051100.0 2014-12-03,55.619998931884766,55.68000030517578,54.54999923706055,54.86000061035156,5493600.0 2014-12-04,55.40999984741211,55.779998779296875,55.15999984741211,55.29999923706055,4114100.0 2014-12-05,55.58000183105469,55.720001220703125,55.2400016784668,55.650001525878906,3923500.0 2014-12-08,55.08000183105469,56.0,54.810001373291016,55.13999938964844,5914100.0 2014-12-09,55.0099983215332,55.40999984741211,54.310001373291016,54.540000915527344,8379200.0 2014-12-10,54.099998474121094,55.20000076293945,54.029998779296875,54.91999816894531,5838100.0 2014-12-11,54.4900016784668,54.86000061035156,54.150001525878906,54.290000915527344,6517300.0 2014-12-12,53.11000061035156,54.599998474121094,52.95000076293945,53.939998626708984,8428000.0 2014-12-15,53.06999969482422,53.9900016784668,52.779998779296875,53.63999938964844,7483900.0 2014-12-16,52.470001220703125,53.7599983215332,52.41999816894531,53.0,7171500.0 2014-12-17,53.5,53.66999816894531,51.959999084472656,52.45000076293945,8881400.0 2014-12-18,54.470001220703125,54.529998779296875,54.0,54.5099983215332,8119900.0 2014-12-19,54.22999954223633,54.95000076293945,54.02000045776367,54.95000076293945,10583500.0 2014-12-22,54.81999969482422,54.95000076293945,54.33000183105469,54.4900016784668,4359900.0 2014-12-23,54.779998779296875,55.34000015258789,54.72999954223633,54.959999084472656,3507600.0 2014-12-24,54.86000061035156,55.09000015258789,54.84000015258789,54.9900016784668,1442900.0 2014-12-26,54.75,55.02000045776367,54.70000076293945,54.90999984741211,1838700.0 2014-12-29,54.459999084472656,54.810001373291016,54.380001068115234,54.70000076293945,2381000.0 2014-12-30,53.93000030517578,54.369998931884766,53.90999984741211,54.369998931884766,2626900.0 2014-12-31,53.470001220703125,54.25,53.439998626708984,54.20000076293945,4068600.0 2015-01-02,53.47999954223633,54.08000183105469,53.0099983215332,53.560001373291016,4020100.0 2015-01-05,52.650001525878906,53.4900016784668,52.599998474121094,53.189998626708984,5599300.0 2015-01-06,51.779998779296875,53.02000045776367,51.720001220703125,52.88999938964844,5468400.0 2015-01-07,52.709999084472656,52.869998931884766,51.790000915527344,52.0099983215332,4577100.0 2015-01-08,53.56999969482422,53.95000076293945,53.0099983215332,53.130001068115234,6295200.0 2015-01-09,53.599998474121094,53.97999954223633,53.09000015258789,53.47999954223633,3913700.0 2015-01-12,53.119998931884766,53.75,52.900001525878906,53.7400016784668,4282500.0 2015-01-13,52.790000915527344,54.279998779296875,52.459999084472656,53.56999969482422,5013900.0 2015-01-14,52.709999084472656,53.310001373291016,52.2400016784668,52.54999923706055,5191400.0 2015-01-15,52.38999938964844,53.2400016784668,52.20000076293945,52.90999984741211,5796300.0 2015-01-16,53.290000915527344,53.41999816894531,52.119998931884766,52.47999954223633,4988700.0 2015-01-20,53.810001373291016,54.150001525878906,53.189998626708984,53.4900016784668,7213400.0 2015-01-21,54.279998779296875,54.470001220703125,53.20000076293945,53.29999923706055,5468900.0 2015-01-22,54.970001220703125,54.97999954223633,53.34000015258789,54.31999969482422,5484200.0 2015-01-23,55.060001373291016,55.290000915527344,54.540000915527344,54.959999084472656,4856500.0 2015-01-26,55.04999923706055,55.29999923706055,54.36000061035156,54.70000076293945,6137000.0 2015-01-27,54.83000183105469,55.459999084472656,54.209999084472656,54.529998779296875,8532600.0 2015-01-28,53.939998626708984,55.25,53.849998474121094,54.75,7393500.0 2015-01-29,54.66999816894531,54.86000061035156,53.40999984741211,53.720001220703125,5044900.0 2015-01-30,53.45000076293945,54.599998474121094,53.349998474121094,53.97999954223633,12515800.0 2015-02-02,53.4900016784668,53.7599983215332,52.40999984741211,53.5,8385600.0 2015-02-03,54.439998626708984,54.47999954223633,53.61000061035156,53.709999084472656,6017400.0 2015-02-04,54.619998931884766,54.900001525878906,54.0099983215332,54.0099983215332,7962500.0 2015-02-05,55.310001373291016,55.34000015258789,54.47999954223633,54.63999938964844,5060000.0 2015-02-06,54.36000061035156,55.45000076293945,54.27000045776367,55.290000915527344,7715900.0 2015-02-09,54.27000045776367,54.7599983215332,54.029998779296875,54.310001373291016,5146400.0 2015-02-10,55.81999969482422,55.869998931884766,54.56999969482422,54.75,5654400.0 2015-02-11,56.0,56.22999954223633,55.5,55.63999938964844,4956100.0 2015-02-12,57.439998626708984,57.5,56.29999923706055,56.4900016784668,7069500.0 2015-02-13,57.970001220703125,57.97999954223633,57.209999084472656,57.599998474121094,5330900.0 2015-02-17,58.20000076293945,58.459999084472656,57.54999923706055,57.66999816894531,7962600.0 2015-02-18,57.939998626708984,58.13999938964844,57.599998474121094,57.79999923706055,3276500.0 2015-02-19,58.040000915527344,58.189998626708984,57.7400016784668,57.88999938964844,2422300.0 2015-02-20,58.52000045776367,58.540000915527344,57.59000015258789,58.040000915527344,3630300.0 2015-02-23,58.27000045776367,58.4900016784668,57.90999984741211,58.459999084472656,3053400.0 2015-02-24,58.959999084472656,59.0099983215332,58.0,58.09000015258789,4426900.0 2015-02-25,59.099998474121094,59.290000915527344,58.75,58.91999816894531,3921100.0 2015-02-26,59.41999816894531,59.4900016784668,58.90999984741211,59.27000045776367,5274000.0 2015-02-27,58.79999923706055,59.4900016784668,58.720001220703125,59.4900016784668,6494900.0 2015-03-02,59.939998626708984,59.9900016784668,58.959999084472656,59.06999969482422,4572500.0 2015-03-03,58.56999969482422,59.810001373291016,58.5,59.79999923706055,6088200.0 2015-03-04,58.31999969482422,58.66999816894531,57.86000061035156,58.52000045776367,4473900.0 2015-03-05,58.34000015258789,58.790000915527344,58.02000045776367,58.29999923706055,3685800.0 2015-03-06,57.63999938964844,58.310001373291016,57.45000076293945,58.20000076293945,4476900.0 2015-03-09,58.41999816894531,58.630001068115234,57.61000061035156,57.7599983215332,4034000.0 2015-03-10,57.099998474121094,58.16999816894531,57.06999969482422,57.849998474121094,5721900.0 2015-03-11,57.16999816894531,57.77000045776367,57.119998931884766,57.43000030517578,3151500.0 2015-03-12,57.220001220703125,57.34000015258789,56.349998474121094,56.5,3707900.0 2015-03-13,57.119998931884766,57.5,56.61000061035156,57.38999938964844,4805400.0 2015-03-16,58.33000183105469,58.439998626708984,57.380001068115234,57.4900016784668,5162700.0 2015-03-17,57.970001220703125,58.22999954223633,57.47999954223633,58.189998626708984,3261200.0 2015-03-18,58.29999923706055,58.689998626708984,56.93000030517578,58.16999816894531,6239000.0 2015-03-19,58.529998779296875,58.72999954223633,58.09000015258789,58.349998474121094,3411400.0 2015-03-20,59.279998779296875,59.529998779296875,58.72999954223633,58.900001525878906,9150800.0 2015-03-23,58.65999984741211,59.2599983215332,58.630001068115234,59.18000030517578,3807300.0 2015-03-24,58.439998626708984,59.02000045776367,58.40999984741211,58.790000915527344,3665700.0 2015-03-25,55.72999954223633,58.599998474121094,55.72999954223633,58.40999984741211,11204000.0 2015-03-26,55.79999923706055,56.25,54.619998931884766,55.09000015258789,6830800.0 2015-03-27,56.7599983215332,57.18000030517578,55.560001373291016,55.77000045776367,5144300.0 2015-03-30,58.0,58.119998931884766,56.84000015258789,57.099998474121094,5336100.0 2015-03-31,57.189998626708984,57.90999984741211,57.08000183105469,57.7400016784668,4905300.0 2015-04-01,56.540000915527344,57.22999954223633,56.22999954223633,57.04999923706055,5322900.0 2015-04-02,56.720001220703125,57.20000076293945,56.41999816894531,56.68000030517578,3545900.0 2015-04-06,56.810001373291016,57.150001525878906,55.86000061035156,56.189998626708984,3120500.0 2015-04-07,56.939998626708984,57.43000030517578,56.56999969482422,56.689998626708984,3259600.0 2015-04-08,56.970001220703125,57.290000915527344,56.560001373291016,56.79999923706055,4142200.0 2015-04-09,57.779998779296875,57.84000015258789,56.529998779296875,56.720001220703125,4362200.0 2015-04-10,57.70000076293945,57.849998474121094,57.540000915527344,57.83000183105469,3410800.0 2015-04-13,57.209999084472656,57.9900016784668,57.189998626708984,57.81999969482422,3004400.0 2015-04-14,56.75,57.40999984741211,56.58000183105469,57.150001525878906,3875100.0 2015-04-15,58.5,58.689998626708984,56.9900016784668,57.11000061035156,6654600.0 2015-04-16,58.40999984741211,58.58000183105469,58.08000183105469,58.13999938964844,4058800.0 2015-04-17,57.33000183105469,58.20000076293945,57.20000076293945,57.84000015258789,5231200.0 2015-04-20,58.16999816894531,58.529998779296875,57.599998474121094,57.599998474121094,3220400.0 2015-04-21,58.15999984741211,58.869998931884766,58.029998779296875,58.869998931884766,2853700.0 2015-04-22,58.72999954223633,58.86000061035156,57.970001220703125,58.540000915527344,4473500.0 2015-04-23,54.720001220703125,54.93000030517578,53.93000030517578,54.29999923706055,22987500.0 2015-04-24,54.72999954223633,54.83000183105469,54.130001068115234,54.68000030517578,10533600.0 2015-04-27,55.560001373291016,56.29999923706055,55.09000015258789,55.31999969482422,8397300.0 2015-04-28,55.09000015258789,55.52000045776367,54.63999938964844,55.310001373291016,6729300.0 2015-04-29,55.02000045776367,55.31999969482422,54.369998931884766,54.66999816894531,5276300.0 2015-04-30,54.209999084472656,55.150001525878906,53.91999816894531,54.90999984741211,6756900.0 2015-05-01,55.310001373291016,55.43000030517578,54.41999816894531,54.709999084472656,5726700.0 2015-05-04,55.29999923706055,55.61000061035156,55.0099983215332,55.29999923706055,4060500.0 2015-05-05,54.0099983215332,55.029998779296875,53.849998474121094,54.970001220703125,7970100.0 2015-05-06,53.70000076293945,54.54999923706055,53.34000015258789,54.130001068115234,7737300.0 2015-05-07,54.060001373291016,54.400001525878906,53.81999969482422,53.970001220703125,5846600.0 2015-05-08,54.70000076293945,55.16999816894531,54.34000015258789,54.5,4814600.0 2015-05-11,54.439998626708984,54.75,54.310001373291016,54.619998931884766,4204100.0 2015-05-12,54.16999816894531,54.59000015258789,53.75,54.20000076293945,4315500.0 2015-05-13,54.689998626708984,54.959999084472656,54.130001068115234,54.15999984741211,4332600.0 2015-05-14,55.61000061035156,55.86000061035156,55.0,55.119998931884766,4109300.0 2015-05-15,55.61000061035156,56.0,55.27000045776367,55.900001525878906,4165300.0 2015-05-18,55.790000915527344,55.900001525878906,55.279998779296875,55.5099983215332,3861300.0 2015-05-19,55.779998779296875,56.130001068115234,55.56999969482422,55.88999938964844,4848500.0 2015-05-20,55.630001068115234,56.27000045776367,55.560001373291016,55.810001373291016,4179300.0 2015-05-21,55.5,56.0,55.2599983215332,55.5099983215332,4260800.0 2015-05-22,55.369998931884766,55.599998474121094,55.22999954223633,55.22999954223633,5419700.0 2015-05-26,54.560001373291016,55.25,54.20000076293945,55.25,5312000.0 2015-05-27,55.970001220703125,56.22999954223633,54.59000015258789,54.709999084472656,7278200.0 2015-05-28,55.90999984741211,56.400001525878906,55.720001220703125,55.959999084472656,6851200.0 2015-05-29,55.91999816894531,56.34000015258789,55.56999969482422,56.02000045776367,5928700.0 2015-06-01,55.709999084472656,56.34000015258789,55.41999816894531,55.70000076293945,4576000.0 2015-06-02,55.25,55.599998474121094,54.880001068115234,55.41999816894531,4630100.0 2015-06-03,54.88999938964844,55.58000183105469,54.81999969482422,55.459999084472656,3659000.0 2015-06-04,53.97999954223633,54.880001068115234,53.83000183105469,54.65999984741211,6640700.0 2015-06-05,53.790000915527344,54.2599983215332,53.58000183105469,53.97999954223633,3650400.0 2015-06-08,52.81999969482422,53.720001220703125,52.709999084472656,53.66999816894531,4795400.0 2015-06-09,52.91999816894531,53.290000915527344,52.439998626708984,52.84000015258789,4414300.0 2015-06-10,54.189998626708984,54.38999938964844,52.91999816894531,53.13999938964844,6930600.0 2015-06-11,53.63999938964844,54.2599983215332,53.56999969482422,54.16999816894531,4711200.0 2015-06-12,53.0099983215332,53.5099983215332,52.9900016784668,53.349998474121094,4174100.0 2015-06-15,53.04999923706055,53.11000061035156,52.31999969482422,52.45000076293945,4895300.0 2015-06-16,53.09000015258789,53.20000076293945,52.65999984741211,52.90999984741211,2702200.0 2015-06-17,53.290000915527344,53.529998779296875,52.869998931884766,53.310001373291016,3465700.0 2015-06-18,54.220001220703125,54.369998931884766,53.34000015258789,53.47999954223633,5911000.0 2015-06-19,54.5099983215332,54.59000015258789,53.540000915527344,54.25,9948600.0 2015-06-22,55.5,55.52000045776367,54.619998931884766,54.619998931884766,9503400.0 2015-06-23,54.83000183105469,55.599998474121094,54.709999084472656,55.310001373291016,5055800.0 2015-06-24,53.9900016784668,54.810001373291016,53.93000030517578,54.650001525878906,4203500.0 2015-06-25,53.79999923706055,54.41999816894531,53.7400016784668,54.22999954223633,3759600.0 2015-06-26,52.900001525878906,53.75,52.43000030517578,53.38999938964844,7860300.0 2015-06-29,51.52000045776367,52.65999984741211,51.470001220703125,52.560001373291016,6566400.0 2015-06-30,51.5099983215332,51.9900016784668,51.29999923706055,51.97999954223633,5260600.0 2015-07-01,51.90999984741211,52.310001373291016,51.7599983215332,52.150001525878906,9820200.0 2015-07-02,51.970001220703125,52.2400016784668,51.77000045776367,52.189998626708984,3642400.0 2015-07-06,51.38999938964844,52.0099983215332,51.060001373291016,51.45000076293945,4251200.0 2015-07-07,51.209999084472656,51.459999084472656,49.97999954223633,51.310001373291016,8205800.0 2015-07-08,49.529998779296875,50.689998626708984,49.459999084472656,50.619998931884766,11806400.0 2015-07-09,48.11000061035156,50.400001525878906,48.09000015258789,50.04999923706055,22612200.0 2015-07-10,49.0099983215332,49.27000045776367,48.599998474121094,48.93000030517578,8448900.0 2015-07-13,49.33000183105469,49.54999923706055,49.0,49.20000076293945,4937600.0 2015-07-14,49.7599983215332,50.0,49.310001373291016,49.38999938964844,6500100.0 2015-07-15,49.4900016784668,49.79999923706055,49.150001525878906,49.22999954223633,5461600.0 2015-07-16,49.36000061035156,49.650001525878906,48.779998779296875,49.47999954223633,7401200.0 2015-07-17,49.36000061035156,49.45000076293945,48.77000045776367,49.27000045776367,7021300.0 2015-07-20,50.09000015258789,51.060001373291016,49.83000183105469,51.060001373291016,8876900.0 2015-07-21,50.22999954223633,51.08000183105469,49.900001525878906,50.029998779296875,10632900.0 2015-07-22,49.29999923706055,49.63999938964844,48.0,48.29999923706055,15381500.0 2015-07-23,50.5099983215332,51.2599983215332,49.59000015258789,49.84000015258789,13271800.0 2015-07-24,49.029998779296875,50.560001373291016,48.880001068115234,50.47999954223633,10960300.0 2015-07-27,49.029998779296875,49.36000061035156,48.470001220703125,48.880001068115234,9394200.0 2015-07-28,50.08000183105469,50.56999969482422,48.849998474121094,49.150001525878906,7636600.0 2015-07-29,49.959999084472656,50.20000076293945,49.18000030517578,49.720001220703125,6855300.0 2015-07-30,50.2400016784668,50.43000030517578,49.5,49.59000015258789,5629400.0 2015-07-31,49.97999954223633,50.380001068115234,49.810001373291016,50.380001068115234,7466900.0 2015-08-03,50.09000015258789,50.2400016784668,49.70000076293945,50.08000183105469,5325800.0 2015-08-04,49.84000015258789,50.369998931884766,49.380001068115234,50.18000030517578,5746600.0 2015-08-05,50.86000061035156,51.119998931884766,50.06999969482422,50.11000061035156,7238800.0 2015-08-06,50.25,50.90999984741211,49.84000015258789,50.7599983215332,6055900.0 2015-08-07,50.31999969482422,50.380001068115234,49.65999984741211,49.83000183105469,5324400.0 2015-08-10,52.08000183105469,52.45000076293945,51.04999923706055,52.2400016784668,10496600.0 2015-08-11,50.63999938964844,51.54999923706055,50.34000015258789,51.540000915527344,8013000.0 2015-08-12,51.11000061035156,51.36000061035156,49.79999923706055,50.189998626708984,7268100.0 2015-08-13,50.630001068115234,51.310001373291016,50.529998779296875,51.15999984741211,4007500.0 2015-08-14,50.63999938964844,50.84000015258789,50.060001373291016,50.5,4536700.0 2015-08-17,50.900001525878906,51.029998779296875,50.18000030517578,50.45000076293945,3364000.0 2015-08-18,49.90999984741211,50.77000045776367,49.66999816894531,50.459999084472656,6978500.0 2015-08-19,49.20000076293945,50.150001525878906,49.04999923706055,50.130001068115234,6906300.0 2015-08-20,47.43000030517578,48.779998779296875,47.369998931884766,48.650001525878906,10206500.0 2015-08-21,45.959999084472656,47.630001068115234,45.959999084472656,46.959999084472656,12109500.0 2015-08-24,44.88999938964844,47.040000915527344,43.75,45.02000045776367,15487000.0 2015-08-25,43.52000045776367,46.31999969482422,43.4900016784668,46.02000045776367,14458300.0 2015-08-26,45.40999984741211,45.470001220703125,43.75,44.83000183105469,19075800.0 2015-08-27,47.060001373291016,47.150001525878906,45.5,45.779998779296875,9822000.0 2015-08-28,47.9900016784668,48.0,46.5,46.84000015258789,8242700.0 2015-08-31,47.84000015258789,48.439998626708984,47.310001373291016,47.75,10145900.0 2015-09-01,46.34000015258789,47.56999969482422,46.0099983215332,46.400001525878906,13136100.0 2015-09-02,47.349998474121094,47.349998474121094,46.40999984741211,47.2400016784668,6012600.0 2015-09-03,47.459999084472656,48.02000045776367,47.279998779296875,47.66999816894531,5289100.0 2015-09-04,46.529998779296875,47.189998626708984,46.40999984741211,46.689998626708984,6603400.0 2015-09-08,48.689998626708984,48.7599983215332,47.540000915527344,47.630001068115234,7993000.0 2015-09-09,47.61000061035156,49.630001068115234,47.470001220703125,49.02000045776367,8250100.0 2015-09-10,47.40999984741211,47.959999084472656,46.900001525878906,47.36000061035156,8543100.0 2015-09-11,47.56999969482422,47.630001068115234,46.81999969482422,47.20000076293945,6567300.0 2015-09-14,47.83000183105469,48.0,47.54999923706055,47.869998931884766,4750800.0 2015-09-15,48.29999923706055,48.7400016784668,47.65999984741211,48.0,7104300.0 2015-09-16,48.70000076293945,48.77000045776367,47.79999923706055,48.33000183105469,4624500.0 2015-09-17,48.150001525878906,49.029998779296875,48.09000015258789,48.630001068115234,5693500.0 2015-09-18,47.79999923706055,48.63999938964844,47.099998474121094,47.75,17206500.0 2015-09-21,47.45000076293945,48.08000183105469,47.04999923706055,47.869998931884766,6105200.0 2015-09-22,46.61000061035156,46.9900016784668,46.279998779296875,46.68000030517578,6161600.0 2015-09-23,46.58000183105469,46.79999923706055,46.27000045776367,46.61000061035156,4335300.0 2015-09-24,46.75,46.91999816894531,45.33000183105469,46.16999816894531,8535000.0 2015-09-25,47.16999816894531,47.54999923706055,46.79999923706055,47.02000045776367,8924200.0 2015-09-28,46.95000076293945,47.439998626708984,46.880001068115234,47.04999923706055,10728200.0 2015-09-29,47.529998779296875,47.61000061035156,46.790000915527344,47.15999984741211,7413600.0 2015-09-30,49.52000045776367,49.54999923706055,47.91999816894531,48.09000015258789,9120400.0 2015-10-01,48.439998626708984,49.869998931884766,47.88999938964844,49.84000015258789,10007400.0 2015-10-02,48.77000045776367,48.790000915527344,47.119998931884766,47.779998779296875,8229700.0 2015-10-05,50.130001068115234,50.40999984741211,49.0,49.130001068115234,6812500.0 2015-10-06,50.459999084472656,50.63999938964844,49.22999954223633,50.130001068115234,5737000.0 2015-10-07,51.040000915527344,51.599998474121094,50.310001373291016,51.0,7065300.0 2015-10-08,51.52000045776367,51.540000915527344,50.36000061035156,50.68000030517578,6431500.0 2015-10-09,50.869998931884766,51.7599983215332,50.63999938964844,51.349998474121094,5720100.0 2015-10-12,51.34000015258789,51.41999816894531,50.560001373291016,50.72999954223633,4075300.0 2015-10-13,50.90999984741211,51.41999816894531,50.810001373291016,50.9900016784668,7162000.0 2015-10-14,52.650001525878906,53.150001525878906,51.029998779296875,51.11000061035156,10558500.0 2015-10-15,52.43000030517578,53.099998474121094,52.310001373291016,52.95000076293945,7153400.0 2015-10-16,52.56999969482422,52.65999984741211,52.0,52.290000915527344,5685300.0 2015-10-19,52.63999938964844,52.93000030517578,52.2400016784668,52.560001373291016,5701700.0 2015-10-20,52.43000030517578,52.599998474121094,52.18000030517578,52.45000076293945,5666900.0 2015-10-21,51.900001525878906,53.18000030517578,51.810001373291016,52.58000183105469,8132900.0 2015-10-22,58.09000015258789,58.119998931884766,55.7400016784668,56.099998474121094,21234200.0 2015-10-23,58.97999954223633,59.66999816894531,57.56999969482422,58.150001525878906,14490000.0 2015-10-26,58.810001373291016,59.22999954223633,58.400001525878906,58.900001525878906,7634500.0 2015-10-27,58.41999816894531,59.33000183105469,58.220001220703125,58.38999938964844,8420500.0 2015-10-28,58.66999816894531,58.779998779296875,57.189998626708984,58.52000045776367,14464600.0 2015-10-29,56.56999969482422,57.83000183105469,56.310001373291016,57.7400016784668,10108900.0 2015-10-30,56.720001220703125,57.0,56.400001525878906,56.9900016784668,7503400.0 2015-11-02,56.9900016784668,57.189998626708984,56.709999084472656,56.900001525878906,5492600.0 2015-11-03,57.150001525878906,57.43000030517578,56.810001373291016,56.9900016784668,4268400.0 2015-11-04,56.95000076293945,57.40999984741211,56.79999923706055,57.209999084472656,5096000.0 2015-11-05,57.400001525878906,57.7400016784668,56.83000183105469,57.0,5768400.0 2015-11-06,57.630001068115234,57.849998474121094,56.70000076293945,57.25,6387000.0 2015-11-09,57.209999084472656,57.650001525878906,56.86000061035156,57.22999954223633,4478200.0 2015-11-10,57.029998779296875,57.220001220703125,56.380001068115234,56.4900016784668,5058700.0 2015-11-11,57.599998474121094,58.5099983215332,57.040000915527344,57.470001220703125,6291800.0 2015-11-12,56.66999816894531,57.369998931884766,56.65999984741211,57.13999938964844,4894800.0 2015-11-13,56.130001068115234,57.119998931884766,56.0099983215332,56.66999816894531,5741700.0 2015-11-16,56.880001068115234,56.88999938964844,56.0,56.02000045776367,5995100.0 2015-11-17,57.06999969482422,57.47999954223633,56.75,56.900001525878906,4265800.0 2015-11-18,57.959999084472656,58.0099983215332,56.880001068115234,57.209999084472656,4029700.0 2015-11-19,57.95000076293945,58.290000915527344,57.5,58.099998474121094,4076200.0 2015-11-20,58.119998931884766,58.349998474121094,57.810001373291016,58.349998474121094,4252500.0 2015-11-23,57.349998474121094,58.25,57.310001373291016,58.20000076293945,4296800.0 2015-11-24,57.849998474121094,57.95000076293945,56.86000061035156,57.29999923706055,4655300.0 2015-11-25,57.27000045776367,57.86000061035156,57.22999954223633,57.849998474121094,3152600.0 2015-11-27,57.54999923706055,57.77000045776367,57.0099983215332,57.279998779296875,1509500.0 2015-11-30,58.119998931884766,58.34000015258789,57.5,57.619998931884766,5866600.0 2015-12-01,58.310001373291016,58.849998474121094,57.41999816894531,57.470001220703125,5016900.0 2015-12-02,57.54999923706055,58.33000183105469,57.439998626708984,58.20000076293945,5151500.0 2015-12-03,57.689998626708984,58.220001220703125,57.119998931884766,57.970001220703125,9691600.0 2015-12-04,58.880001068115234,58.959999084472656,57.4900016784668,57.52000045776367,6414200.0 2015-12-07,58.349998474121094,58.83000183105469,58.11000061035156,58.79999923706055,3934500.0 2015-12-08,57.66999816894531,57.90999984741211,57.02000045776367,57.7599983215332,3670100.0 2015-12-09,56.7599983215332,57.66999816894531,56.290000915527344,57.5,4562000.0 2015-12-10,56.93000030517578,57.470001220703125,56.630001068115234,56.97999954223633,4317800.0 2015-12-11,56.209999084472656,56.7599983215332,56.099998474121094,56.13999938964844,5251300.0 2015-12-14,56.220001220703125,56.720001220703125,55.83000183105469,56.45000076293945,5082300.0 2015-12-15,57.54999923706055,57.939998626708984,56.849998474121094,57.29999923706055,7602400.0 2015-12-16,58.06999969482422,58.2599983215332,56.900001525878906,58.2599983215332,5920900.0 2015-12-17,56.529998779296875,58.22999954223633,56.5,58.189998626708984,6944300.0 2015-12-18,54.939998626708984,56.4900016784668,54.79999923706055,56.040000915527344,12025700.0 2015-12-21,55.81999969482422,55.83000183105469,54.93000030517578,55.349998474121094,4305600.0 2015-12-22,55.61000061035156,56.41999816894531,55.209999084472656,56.189998626708984,4412800.0 2015-12-23,56.70000076293945,56.709999084472656,55.16999816894531,56.060001373291016,5786200.0 2015-12-24,56.75,56.970001220703125,56.529998779296875,56.970001220703125,1681200.0 2015-12-28,56.41999816894531,56.66999816894531,55.77000045776367,56.40999984741211,2930100.0 2015-12-29,57.02000045776367,57.439998626708984,56.41999816894531,56.75,2753100.0 2015-12-30,56.15999984741211,57.18000030517578,56.09000015258789,57.02000045776367,3010200.0 2015-12-31,54.810001373291016,56.29999923706055,54.810001373291016,56.04999923706055,6450100.0 2016-01-04,54.34000015258789,54.34000015258789,53.369998931884766,53.54999923706055,7915400.0 2016-01-05,53.77000045776367,54.470001220703125,53.54999923706055,54.27000045776367,6131900.0 2016-01-06,53.41999816894531,53.88999938964844,52.720001220703125,52.95000076293945,8520800.0 2016-01-07,51.70000076293945,52.95000076293945,51.369998931884766,52.38999938964844,10526700.0 2016-01-08,50.36000061035156,51.97999954223633,50.2400016784668,51.52000045776367,9620000.0 2016-01-11,51.209999084472656,51.5,50.47999954223633,50.83000183105469,7000500.0 2016-01-12,51.529998779296875,51.84000015258789,50.83000183105469,51.72999954223633,5075800.0 2016-01-13,49.81999969482422,51.810001373291016,49.79999923706055,51.52000045776367,6882200.0 2016-01-14,50.029998779296875,50.66999816894531,49.529998779296875,49.97999954223633,10440500.0 2016-01-15,48.029998779296875,48.689998626708984,46.72999954223633,47.88999938964844,15871600.0 2016-01-19,48.220001220703125,48.93000030517578,47.810001373291016,48.619998931884766,9048800.0 2016-01-20,49.0099983215332,49.279998779296875,47.400001525878906,47.90999984741211,13430800.0 2016-01-21,49.83000183105469,50.86000061035156,49.0099983215332,49.65999984741211,10093900.0 2016-01-22,50.29999923706055,51.22999954223633,50.13999938964844,50.84000015258789,6335600.0 2016-01-25,50.08000183105469,51.0099983215332,50.0,50.349998474121094,7651300.0 2016-01-26,50.70000076293945,51.060001373291016,50.029998779296875,50.380001068115234,7710200.0 2016-01-27,50.66999816894531,51.56999969482422,49.970001220703125,50.40999984741211,9791200.0 2016-01-28,51.130001068115234,52.0,50.38999938964844,50.68000030517578,10033300.0 2016-01-29,52.93000030517578,52.939998626708984,50.9900016784668,51.31999969482422,10469100.0 2016-02-01,52.83000183105469,53.27000045776367,52.29999923706055,52.29999923706055,6336700.0 2016-02-02,50.63999938964844,52.5,50.63999938964844,52.119998931884766,9460500.0 2016-02-03,50.25,50.709999084472656,49.099998474121094,50.150001525878906,11309400.0 2016-02-04,51.2599983215332,51.619998931884766,50.0099983215332,50.459999084472656,9795800.0 2016-02-05,49.880001068115234,51.40999984741211,49.5099983215332,51.20000076293945,7929800.0 2016-02-08,50.900001525878906,51.22999954223633,49.099998474121094,49.2599983215332,15765600.0 2016-02-09,50.68000030517578,51.630001068115234,50.09000015258789,50.529998779296875,7321700.0 2016-02-10,50.75,51.70000076293945,50.59000015258789,51.33000183105469,7329600.0 2016-02-11,50.380001068115234,50.779998779296875,49.7400016784668,49.849998474121094,6121400.0 2016-02-12,51.13999938964844,51.400001525878906,49.9900016784668,51.060001373291016,8060600.0 2016-02-16,52.540000915527344,52.77000045776367,51.13999938964844,51.13999938964844,6567400.0 2016-02-17,53.689998626708984,53.720001220703125,52.72999954223633,52.959999084472656,6244700.0 2016-02-18,53.060001373291016,53.81999969482422,53.0,53.63999938964844,6004200.0 2016-02-19,52.7599983215332,52.939998626708984,52.40999984741211,52.83000183105469,6300700.0 2016-02-22,53.29999923706055,53.58000183105469,53.04999923706055,53.290000915527344,4350900.0 2016-02-23,52.2400016784668,53.369998931884766,52.119998931884766,53.029998779296875,3888500.0 2016-02-24,52.459999084472656,52.58000183105469,51.310001373291016,51.83000183105469,5341500.0 2016-02-25,53.11000061035156,53.11000061035156,51.86000061035156,52.810001373291016,3917500.0 2016-02-26,53.29999923706055,53.5,53.11000061035156,53.4900016784668,3533100.0 2016-02-29,53.02000045776367,53.83000183105469,52.970001220703125,53.400001525878906,4450400.0 2016-03-01,54.220001220703125,54.220001220703125,53.0,53.470001220703125,4958800.0 2016-03-02,54.41999816894531,54.630001068115234,53.97999954223633,54.34000015258789,4163600.0 2016-03-03,54.869998931884766,54.93000030517578,54.06999969482422,54.59000015258789,4045900.0 2016-03-04,54.88999938964844,55.27000045776367,54.400001525878906,55.0,4248100.0 2016-03-07,55.4900016784668,55.540000915527344,54.4900016784668,54.540000915527344,3747600.0 2016-03-08,54.529998779296875,55.150001525878906,54.41999816894531,54.9900016784668,4480600.0 2016-03-09,54.75,55.13999938964844,54.540000915527344,54.70000076293945,3641700.0 2016-03-10,55.4900016784668,55.63999938964844,54.619998931884766,55.45000076293945,4838400.0 2016-03-11,56.060001373291016,56.209999084472656,55.75,55.93000030517578,5031600.0 2016-03-14,55.61000061035156,56.0,55.2599983215332,55.79999923706055,3477200.0 2016-03-15,55.72999954223633,55.7400016784668,55.06999969482422,55.41999816894531,3407500.0 2016-03-16,56.13999938964844,56.279998779296875,55.349998474121094,55.70000076293945,3449900.0 2016-03-17,56.599998474121094,56.810001373291016,55.91999816894531,55.93000030517578,4530500.0 2016-03-18,57.09000015258789,57.25,56.52000045776367,56.790000915527344,7924900.0 2016-03-21,57.02000045776367,57.060001373291016,56.380001068115234,56.900001525878906,3085500.0 2016-03-22,56.900001525878906,57.20000076293945,56.52000045776367,56.7400016784668,3514900.0 2016-03-23,56.599998474121094,56.9900016784668,56.54999923706055,56.970001220703125,3220900.0 2016-03-24,56.70000076293945,56.72999954223633,56.189998626708984,56.4900016784668,2279600.0 2016-03-28,56.52000045776367,57.150001525878906,56.34000015258789,57.04999923706055,2240400.0 2016-03-29,57.40999984741211,57.5099983215332,56.08000183105469,56.459999084472656,4013800.0 2016-03-30,58.369998931884766,58.779998779296875,57.58000183105469,57.72999954223633,5026700.0 2016-03-31,57.41999816894531,58.209999084472656,57.369998931884766,58.119998931884766,5410400.0 2016-04-01,57.939998626708984,58.0,57.130001068115234,57.4900016784668,4542600.0 2016-04-04,57.720001220703125,58.0,57.560001373291016,57.790000915527344,3423700.0 2016-04-05,57.709999084472656,58.279998779296875,57.380001068115234,57.54999923706055,4455900.0 2016-04-06,58.36000061035156,58.369998931884766,57.25,57.59000015258789,3684300.0 2016-04-07,57.150001525878906,58.08000183105469,56.97999954223633,57.84000015258789,4228600.0 2016-04-08,57.88999938964844,58.08000183105469,57.56999969482422,57.56999969482422,3211100.0 2016-04-11,57.81999969482422,58.63999938964844,57.790000915527344,57.900001525878906,3663600.0 2016-04-12,58.439998626708984,58.66999816894531,57.43000030517578,57.81999969482422,4476600.0 2016-04-13,59.16999816894531,59.2599983215332,58.41999816894531,58.720001220703125,5053400.0 2016-04-14,59.220001220703125,59.27000045776367,58.130001068115234,58.77000045776367,4920100.0 2016-04-15,58.93000030517578,59.470001220703125,58.7599983215332,59.470001220703125,4690300.0 2016-04-18,58.95000076293945,59.06999969482422,58.619998931884766,58.63999938964844,4430700.0 2016-04-19,58.41999816894531,59.310001373291016,57.77000045776367,58.869998931884766,6246800.0 2016-04-20,59.04999923706055,59.470001220703125,58.11000061035156,58.59000015258789,4673400.0 2016-04-21,58.86000061035156,59.130001068115234,58.54999923706055,58.88999938964844,3376700.0 2016-04-22,58.68000030517578,59.599998474121094,58.439998626708984,58.810001373291016,5359900.0 2016-04-25,59.02000045776367,59.130001068115234,58.619998931884766,58.709999084472656,4670200.0 2016-04-26,59.400001525878906,59.93000030517578,59.06999969482422,59.150001525878906,3928800.0 2016-04-27,59.91999816894531,60.0,58.7599983215332,59.029998779296875,7123900.0 2016-04-28,58.689998626708984,60.599998474121094,58.4900016784668,60.0,9417800.0 2016-04-29,57.040000915527344,58.20000076293945,56.83000183105469,57.709999084472656,10774700.0 2016-05-02,57.849998474121094,57.959999084472656,56.95000076293945,57.29999923706055,6464200.0 2016-05-03,57.20000076293945,57.59000015258789,57.0,57.220001220703125,5696400.0 2016-05-04,56.43000030517578,57.20000076293945,56.33000183105469,56.95000076293945,5081900.0 2016-05-05,56.63999938964844,57.09000015258789,56.34000015258789,56.529998779296875,4078200.0 2016-05-06,57.20000076293945,57.29999923706055,56.189998626708984,56.2400016784668,8054500.0 2016-05-09,56.90999984741211,57.529998779296875,56.880001068115234,57.16999816894531,3773500.0 2016-05-10,57.630001068115234,57.65999984741211,56.790000915527344,57.119998931884766,4545600.0 2016-05-11,57.630001068115234,58.16999816894531,57.45000076293945,57.619998931884766,4494200.0 2016-05-12,57.15999984741211,58.0,56.58000183105469,57.790000915527344,5183200.0 2016-05-13,57.119998931884766,57.599998474121094,56.97999954223633,57.08000183105469,4062800.0 2016-05-16,58.02000045776367,58.5099983215332,57.27000045776367,57.459999084472656,4265300.0 2016-05-17,57.43000030517578,58.150001525878906,57.16999816894531,57.7400016784668,4713900.0 2016-05-18,58.0099983215332,58.5099983215332,57.18000030517578,57.22999954223633,4676900.0 2016-05-19,57.22999954223633,57.880001068115234,56.790000915527344,57.540000915527344,4326500.0 2016-05-20,58.529998779296875,58.83000183105469,57.470001220703125,57.4900016784668,6337000.0 2016-05-23,58.72999954223633,59.279998779296875,58.599998474121094,58.810001373291016,3690900.0 2016-05-24,60.09000015258789,60.18000030517578,58.97999954223633,58.9900016784668,4544700.0 2016-05-25,60.439998626708984,60.5099983215332,59.970001220703125,60.150001525878906,5785100.0 2016-05-26,60.77000045776367,60.81999969482422,60.150001525878906,60.349998474121094,3367000.0 2016-05-27,61.02000045776367,61.08000183105469,60.650001525878906,60.81999969482422,3807100.0 2016-05-31,60.599998474121094,61.209999084472656,60.290000915527344,61.02000045776367,6196400.0 2016-06-01,61.06999969482422,61.2400016784668,60.209999084472656,60.5099983215332,4011100.0 2016-06-02,60.7599983215332,60.93000030517578,60.43000030517578,60.84000015258789,3583300.0 2016-06-03,60.529998779296875,61.16999816894531,60.150001525878906,61.16999816894531,2749500.0 2016-06-06,61.290000915527344,61.470001220703125,60.54999923706055,60.68000030517578,8259200.0 2016-06-07,61.560001373291016,61.77000045776367,61.400001525878906,61.5,5021200.0 2016-06-08,62.08000183105469,62.290000915527344,61.59000015258789,61.599998474121094,4749700.0 2016-06-09,62.13999938964844,62.290000915527344,61.5099983215332,62.290000915527344,5285600.0 2016-06-10,61.90999984741211,62.18000030517578,61.31999969482422,61.40999984741211,7484700.0 2016-06-13,61.529998779296875,62.310001373291016,61.40999984741211,61.79999923706055,6697300.0 2016-06-14,61.900001525878906,62.11000061035156,61.209999084472656,61.529998779296875,5170300.0 2016-06-15,61.689998626708984,62.279998779296875,61.41999816894531,62.27000045776367,4943600.0 2016-06-16,62.060001373291016,62.130001068115234,61.09000015258789,61.38999938964844,3632600.0 2016-06-17,61.619998931884766,62.130001068115234,60.900001525878906,62.08000183105469,6101300.0 2016-06-20,62.0099983215332,62.59000015258789,61.959999084472656,62.43000030517578,4023600.0 2016-06-21,62.040000915527344,62.349998474121094,61.790000915527344,62.150001525878906,3462200.0 2016-06-22,62.060001373291016,62.529998779296875,61.93000030517578,62.33000183105469,4112700.0 2016-06-23,63.29999923706055,63.310001373291016,62.369998931884766,62.650001525878906,3638100.0 2016-06-24,60.540000915527344,61.900001525878906,60.36000061035156,60.5099983215332,8505700.0 2016-06-27,59.06999969482422,60.0,58.61000061035156,59.869998931884766,7459800.0 2016-06-28,60.27000045776367,60.29999923706055,59.099998474121094,59.40999984741211,5163300.0 2016-06-29,61.25,61.310001373291016,60.400001525878906,60.70000076293945,6690500.0 2016-06-30,62.650001525878906,62.650001525878906,61.15999984741211,61.5099983215332,6632000.0 2016-07-01,62.11000061035156,62.439998626708984,61.88999938964844,62.33000183105469,4934500.0 2016-07-05,61.25,61.84000015258789,60.9900016784668,61.59000015258789,5538700.0 2016-07-06,61.060001373291016,61.349998474121094,60.459999084472656,60.9900016784668,6064100.0 2016-07-07,61.77000045776367,61.939998626708984,61.040000915527344,61.06999969482422,6876800.0 2016-07-08,63.27000045776367,63.279998779296875,62.04999923706055,62.290000915527344,5345300.0 2016-07-11,63.400001525878906,63.880001068115234,63.2599983215332,63.5,4533900.0 2016-07-12,64.37999725341797,64.41000366210938,63.72999954223633,63.77000045776367,5405100.0 2016-07-13,64.54000091552734,64.80000305175781,64.3499984741211,64.54000091552734,4068500.0 2016-07-14,64.80999755859375,65.22000122070312,64.7300033569336,65.0,3999900.0 2016-07-15,64.8499984741211,65.26000213623047,64.54000091552734,65.26000213623047,5952300.0 2016-07-18,65.19000244140625,65.5199966430664,64.8499984741211,64.8499984741211,3452500.0 2016-07-19,64.94000244140625,65.26000213623047,64.76000213623047,64.88999938964844,3065900.0 2016-07-20,65.44999694824219,65.68000030517578,65.0,65.31999969482422,4744100.0 2016-07-21,64.91000366210938,65.5,64.80000305175781,65.38999938964844,5391700.0 2016-07-22,65.48999786376953,65.66999816894531,64.73999786376953,65.12999725341797,5555900.0 2016-07-25,66.22000122070312,66.22000122070312,65.31999969482422,65.5,9945900.0 2016-07-26,71.41999816894531,72.58000183105469,69.93000030517578,70.6500015258789,22033100.0 2016-07-27,71.2699966430664,71.56999969482422,70.16000366210938,70.9800033569336,13973400.0 2016-07-28,70.2300033569336,70.80999755859375,69.83000183105469,70.62999725341797,9143200.0 2016-07-29,69.75,70.47000122070312,69.62999725341797,70.31999969482422,7963100.0 2016-08-01,69.87999725341797,70.26000213623047,69.5199966430664,69.83000183105469,5983000.0 2016-08-02,68.8499984741211,69.87999725341797,68.44000244140625,69.69000244140625,6391300.0 2016-08-03,68.87999725341797,69.08999633789062,68.51000213623047,68.83999633789062,4231800.0 2016-08-04,69.61000061035156,69.70999908447266,68.54000091552734,69.5,4382100.0 2016-08-05,70.1500015258789,70.20999908447266,69.70999908447266,70.0,4547400.0 2016-08-08,70.13999938964844,70.31999969482422,69.98999786376953,70.02999877929688,4865900.0 2016-08-09,70.25,70.8499984741211,70.16999816894531,70.41999816894531,3434300.0 2016-08-10,69.88999938964844,70.30999755859375,69.80999755859375,70.2300033569336,5012500.0 2016-08-11,70.0,70.19999694824219,69.7699966430664,70.0,3002900.0 2016-08-12,69.83999633789062,70.22000122070312,69.77999877929688,70.0,3445000.0 2016-08-15,70.33000183105469,70.69999694824219,69.93000030517578,70.19000244140625,4148800.0 2016-08-16,69.81999969482422,70.33000183105469,69.81999969482422,70.08999633789062,3682600.0 2016-08-17,69.81999969482422,70.0199966430664,69.54000091552734,69.91999816894531,5914700.0 2016-08-18,70.12999725341797,70.16999816894531,69.79000091552734,69.9800033569336,3816700.0 2016-08-19,70.2699966430664,70.54000091552734,69.94000244140625,70.12000274658203,3482000.0 2016-08-22,70.0,70.61000061035156,69.83999633789062,70.3499984741211,4361400.0 2016-08-23,69.9800033569336,70.54000091552734,69.93000030517578,70.41999816894531,4779200.0 2016-08-24,69.9000015258789,70.22000122070312,69.70999908447266,70.11000061035156,3749300.0 2016-08-25,69.81999969482422,70.05999755859375,69.69999694824219,69.9000015258789,3044900.0 2016-08-26,69.75,70.3499984741211,69.4000015258789,69.98999786376953,4160900.0 2016-08-29,69.9800033569336,70.37000274658203,69.8499984741211,69.9000015258789,3669100.0 2016-08-30,69.30999755859375,70.19999694824219,69.08999633789062,70.0,4382800.0 2016-08-31,69.54000091552734,69.61000061035156,69.2300033569336,69.36000061035156,3870200.0 2016-09-01,69.69999694824219,69.79000091552734,68.30000305175781,68.77999877929688,4536000.0 2016-09-02,69.68000030517578,70.0999984741211,69.26000213623047,70.0199966430664,4584200.0 2016-09-06,69.79000091552734,70.02999877929688,69.26000213623047,69.93000030517578,3870300.0 2016-09-07,69.48999786376953,70.0,69.26000213623047,69.75,4214100.0 2016-09-08,68.98999786376953,69.41000366210938,68.69999694824219,69.23999786376953,4151600.0 2016-09-09,66.66999816894531,68.41999816894531,66.66999816894531,68.19000244140625,6995600.0 2016-09-12,67.94000244140625,68.0199966430664,66.30000305175781,66.30999755859375,6049900.0 2016-09-13,67.44999694824219,68.55000305175781,67.2699966430664,68.01000213623047,5472600.0 2016-09-14,67.79000091552734,68.06999969482422,67.22000122070312,67.45999908447266,4011500.0 2016-09-15,69.22000122070312,69.36000061035156,67.5999984741211,67.80000305175781,6257900.0 2016-09-16,69.36000061035156,69.97000122070312,68.4800033569336,69.97000122070312,6506200.0 2016-09-19,69.54000091552734,70.29000091552734,69.29000091552734,69.83000183105469,4100600.0 2016-09-20,69.18000030517578,69.9000015258789,69.01000213623047,69.7699966430664,3026700.0 2016-09-21,69.55999755859375,69.70999908447266,68.83000183105469,69.41000366210938,4202100.0 2016-09-22,69.76000213623047,70.12999725341797,69.47000122070312,70.01000213623047,3566300.0 2016-09-23,68.9800033569336,70.0,68.9800033569336,70.0,3088100.0 2016-09-26,68.41999816894531,68.7699966430664,68.12999725341797,68.55000305175781,3475600.0 2016-09-27,69.44999694824219,69.47000122070312,68.08000183105469,68.38999938964844,4560200.0 2016-09-28,69.73999786376953,69.77999877929688,69.22000122070312,69.4000015258789,3241300.0 2016-09-29,69.83999633789062,70.27999877929688,69.22000122070312,69.62999725341797,4337900.0 2016-09-30,70.18000030517578,70.58000183105469,69.83999633789062,69.94999694824219,5071000.0 2016-10-03,69.66000366210938,70.26000213623047,69.47000122070312,70.08000183105469,3627800.0 2016-10-04,69.58999633789062,69.91000366210938,69.0999984741211,69.66000366210938,4089500.0 2016-10-05,70.5999984741211,70.83999633789062,69.01000213623047,69.8499984741211,4789600.0 2016-10-06,70.95999908447266,71.0,70.02999877929688,70.44000244140625,4061500.0 2016-10-07,70.87000274658203,71.05999755859375,70.44999694824219,71.0,3673600.0 2016-10-10,69.93000030517578,71.33000183105469,69.9000015258789,71.08000183105469,4893200.0 2016-10-11,68.76000213623047,69.97000122070312,68.05999755859375,69.93000030517578,5204400.0 2016-10-12,68.45999908447266,68.83000183105469,67.98999786376953,68.83000183105469,3563900.0 2016-10-13,67.7699966430664,67.95999908447266,67.05999755859375,67.91000366210938,3897700.0 2016-10-14,68.48999786376953,69.22000122070312,68.20999908447266,68.2699966430664,4329300.0 2016-10-17,68.41999816894531,68.98999786376953,68.37000274658203,68.5,2620900.0 2016-10-18,69.25,69.93000030517578,69.16999816894531,69.86000061035156,3590700.0 2016-10-19,69.48999786376953,69.61000061035156,68.5999984741211,68.88999938964844,5530800.0 2016-10-20,69.75,70.05000305175781,68.7699966430664,69.41999816894531,3850400.0 2016-10-21,69.97000122070312,70.04000091552734,68.80000305175781,69.41000366210938,7027500.0 2016-10-24,71.68000030517578,71.73999786376953,70.2300033569336,70.26000213623047,5888000.0 2016-10-25,71.19999694824219,71.8499984741211,71.08000183105469,71.56999969482422,4614200.0 2016-10-26,71.70999908447266,71.94000244140625,70.7699966430664,71.0,8151000.0 2016-10-27,70.7300033569336,72.18000030517578,70.41000366210938,71.4000015258789,9627000.0 2016-10-28,70.80000305175781,71.69000244140625,70.5199966430664,70.95999908447266,6360100.0 2016-10-31,70.8499984741211,71.44000244140625,70.80000305175781,71.30999755859375,5411400.0 2016-11-01,69.44000244140625,71.12999725341797,68.91999816894531,71.12999725341797,7375300.0 2016-11-02,68.83999633789062,69.94999694824219,68.72000122070312,69.56999969482422,6516800.0 2016-11-03,67.9000015258789,68.72000122070312,67.52999877929688,68.69999694824219,6723600.0 2016-11-04,67.5999984741211,68.0,66.80000305175781,66.87999725341797,6056300.0 2016-11-07,69.01000213623047,69.4800033569336,68.29000091552734,68.83000183105469,5751100.0 2016-11-08,69.83000183105469,69.97000122070312,68.94999694824219,69.01000213623047,5409600.0 2016-11-09,69.79000091552734,69.94999694824219,67.5999984741211,67.80000305175781,5697800.0 2016-11-10,69.13999938964844,70.72000122070312,68.12999725341797,70.0,7190600.0 2016-11-11,69.8499984741211,70.05999755859375,69.0,69.0199966430664,4974900.0 2016-11-14,70.0199966430664,70.3499984741211,69.63999938964844,70.13999938964844,6493000.0 2016-11-15,71.02999877929688,71.36000061035156,70.05000305175781,70.19999694824219,4736500.0 2016-11-16,71.19999694824219,71.30000305175781,70.55999755859375,71.01000213623047,4880400.0 2016-11-17,72.08000183105469,72.27999877929688,70.62999725341797,71.16999816894531,3773800.0 2016-11-18,72.5999984741211,73.1500015258789,71.75,71.83999633789062,5484200.0 2016-11-21,73.68000030517578,73.7300033569336,72.69999694824219,72.75,5447000.0 2016-11-22,74.4000015258789,74.63999938964844,74.02999877929688,74.08999633789062,6824100.0 2016-11-23,74.05999755859375,74.55000305175781,73.91999816894531,74.37999725341797,3995500.0 2016-11-25,74.43000030517578,74.61000061035156,73.7300033569336,73.87000274658203,1978800.0 2016-11-28,74.52999877929688,74.88999938964844,74.04000091552734,74.29000091552734,4512000.0 2016-11-29,74.4000015258789,75.25,74.2300033569336,74.66000366210938,6347000.0 2016-11-30,73.93000030517578,74.69000244140625,73.93000030517578,74.66999816894531,6768200.0 2016-12-01,70.41000366210938,73.91000366210938,69.95999908447266,73.87999725341797,9631100.0 2016-12-02,70.72000122070312,71.16000366210938,69.91999816894531,69.98999786376953,5946400.0 2016-12-05,70.51000213623047,71.52999877929688,70.37999725341797,71.33999633789062,6405100.0 2016-12-06,71.37000274658203,71.38999938964844,70.61000061035156,71.11000061035156,7039800.0 2016-12-07,72.19999694824219,72.43000030517578,71.12000274658203,71.5,6045900.0 2016-12-08,72.12999725341797,72.58000183105469,71.87999725341797,72.31999969482422,5473600.0 2016-12-09,71.98999786376953,72.6500015258789,71.55999755859375,72.3499984741211,6101200.0 2016-12-12,71.7300033569336,71.93000030517578,71.19000244140625,71.88999938964844,3340600.0 2016-12-13,73.19999694824219,73.5999984741211,71.7699966430664,71.94999694824219,6950900.0 2016-12-14,72.5,73.69999694824219,72.4000015258789,73.55000305175781,6474100.0 2016-12-15,73.44999694824219,73.58999633789062,72.44999694824219,72.7300033569336,5079500.0 2016-12-16,72.88999938964844,73.75,72.68000030517578,73.36000061035156,6478700.0 2016-12-19,73.56999969482422,74.08000183105469,72.95999908447266,73.11000061035156,3818000.0 2016-12-20,74.04000091552734,74.19000244140625,73.5999984741211,73.93000030517578,3182000.0 2016-12-21,74.16999816894531,74.72000122070312,74.13999938964844,74.22000122070312,4272200.0 2016-12-22,74.19999694824219,74.31999969482422,73.75,74.25,3470700.0 2016-12-23,74.37999725341797,74.38999938964844,74.0,74.11000061035156,1690800.0 2016-12-27,74.87000274658203,75.1500015258789,74.16000366210938,74.41999816894531,2037200.0 2016-12-28,74.05000305175781,75.05000305175781,73.9800033569336,74.95999908447266,2683400.0 2016-12-29,74.1500015258789,74.4000015258789,73.80000305175781,73.83999633789062,3292600.0 2016-12-30,72.97000122070312,74.45999908447266,72.7699966430664,74.43000030517578,4311800.0 2017-01-03,73.58000183105469,74.30999755859375,73.05000305175781,73.52999877929688,4847900.0 2017-01-04,73.48999786376953,73.97000122070312,73.25,73.6500015258789,4507100.0 2017-01-05,72.91999816894531,73.69999694824219,72.88999938964844,73.29000091552734,4301100.0 2017-01-06,74.1500015258789,74.27999877929688,72.47000122070312,72.87999725341797,5244600.0 2017-01-09,74.33999633789062,75.22000122070312,74.16999816894531,74.51000213623047,4782900.0 2017-01-10,74.5999984741211,74.83000183105469,74.05999755859375,74.62000274658203,3712500.0 2017-01-11,75.19999694824219,75.19999694824219,74.45999908447266,74.63999938964844,4361400.0 2017-01-12,74.8499984741211,75.13999938964844,74.08999633789062,75.0,4408200.0 2017-01-13,75.0,75.30000305175781,74.7300033569336,74.83000183105469,3372500.0 2017-01-17,74.48999786376953,74.94999694824219,74.29000091552734,74.66999816894531,4413100.0 2017-01-18,74.37999725341797,74.83999633789062,74.25,74.7300033569336,5531400.0 2017-01-19,73.87999725341797,74.80999755859375,73.87000274658203,74.22000122070312,4468500.0 2017-01-20,74.75,74.88999938964844,74.16000366210938,74.16000366210938,6661400.0 2017-01-23,75.7300033569336,75.73999786376953,74.63999938964844,74.80000305175781,6895100.0 2017-01-24,77.08000183105469,77.31999969482422,75.91000366210938,76.19000244140625,8561600.0 2017-01-25,78.58000183105469,78.72000122070312,77.19000244140625,77.72000122070312,8112800.0 2017-01-26,79.26000213623047,79.47000122070312,78.01000213623047,78.0199966430664,8991500.0 2017-01-27,78.02999877929688,79.44999694824219,77.73999786376953,79.05999755859375,9737300.0 2017-01-30,77.9000015258789,78.08000183105469,77.3499984741211,77.5199966430664,8355200.0 2017-01-31,75.54000091552734,77.54000091552734,75.25,77.4000015258789,11129400.0 2017-02-01,76.2699966430664,76.87000274658203,75.86000061035156,76.05999755859375,7815800.0 2017-02-02,75.88999938964844,76.0999984741211,75.33999633789062,75.61000061035156,4434500.0 2017-02-03,76.5,76.55999755859375,76.02999877929688,76.29000091552734,4547000.0 2017-02-06,76.22000122070312,76.47000122070312,75.8499984741211,76.37999725341797,4633000.0 2017-02-07,76.18000030517578,76.75,76.04000091552734,76.37000274658203,4500900.0 2017-02-08,75.94999694824219,76.55000305175781,75.91999816894531,76.48999786376953,5864700.0 2017-02-09,75.30000305175781,76.3499984741211,75.2699966430664,76.30000305175781,6950500.0 2017-02-10,75.16000366210938,75.66000366210938,74.5199966430664,75.62000274658203,6289400.0 2017-02-13,75.5199966430664,75.73999786376953,75.38999938964844,75.52999877929688,5466200.0 2017-02-14,75.63999938964844,75.63999938964844,75.30000305175781,75.45999908447266,3999800.0 2017-02-15,75.66999816894531,75.80999755859375,74.93000030517578,75.6500015258789,5731500.0 2017-02-16,76.25,76.31999969482422,75.5199966430664,75.80000305175781,4882000.0 2017-02-17,76.44000244140625,76.44000244140625,75.66000366210938,76.11000061035156,3955300.0 2017-02-21,77.08000183105469,77.12999725341797,76.58999633789062,76.79000091552734,5104700.0 2017-02-22,77.2300033569336,77.27999877929688,76.80000305175781,77.19999694824219,4056600.0 2017-02-23,77.13999938964844,77.37999725341797,76.69000244140625,77.2300033569336,4921700.0 2017-02-24,77.23999786376953,77.23999786376953,76.4000015258789,76.94000244140625,3516600.0 2017-02-27,77.19000244140625,77.33999633789062,76.76000213623047,77.30999755859375,3055400.0 2017-02-28,76.62000274658203,77.16999816894531,76.45999908447266,77.05999755859375,4770500.0 2017-03-01,78.1500015258789,78.18000030517578,76.68000030517578,77.12999725341797,5332500.0 2017-03-02,78.08000183105469,78.76000213623047,77.94000244140625,78.36000061035156,7605500.0 2017-03-03,77.86000061035156,78.19999694824219,77.45999908447266,78.19999694824219,3994800.0 2017-03-06,78.30999755859375,78.45999908447266,77.4000015258789,77.69000244140625,4066400.0 2017-03-07,79.12000274658203,80.37000274658203,78.20999908447266,78.3499984741211,10556800.0 2017-03-08,79.33999633789062,79.94000244140625,79.16000366210938,79.44000244140625,5386500.0 2017-03-09,79.12999725341797,79.79000091552734,78.80000305175781,79.48999786376953,4255400.0 2017-03-10,80.33000183105469,80.62999725341797,79.30000305175781,79.72000122070312,5118200.0 2017-03-13,81.0199966430664,81.08999633789062,80.18000030517578,80.31999969482422,6082600.0 2017-03-14,81.08999633789062,81.20999908447266,80.62000274658203,80.94999694824219,4271400.0 2017-03-15,81.81999969482422,81.94999694824219,80.95999908447266,81.41999816894531,3668800.0 2017-03-16,81.70999908447266,82.18000030517578,81.37999725341797,81.98999786376953,4195600.0 2017-03-17,82.19999694824219,82.44000244140625,81.44000244140625,82.23999786376953,9231700.0 2017-03-20,81.58999633789062,82.2699966430664,81.54000091552734,81.98999786376953,4383000.0 2017-03-21,79.75,82.08000183105469,79.66999816894531,81.93000030517578,6221000.0 2017-03-22,80.69000244140625,80.79000091552734,79.58000183105469,80.08999633789062,4307300.0 2017-03-23,80.66999816894531,81.04000091552734,80.2300033569336,80.69000244140625,3335200.0 2017-03-24,80.58999633789062,82.05000305175781,80.43000030517578,81.91999816894531,4100300.0 2017-03-27,80.52999877929688,80.81999969482422,79.70999908447266,79.94999694824219,3260800.0 2017-03-28,80.61000061035156,80.98999786376953,80.22000122070312,80.30000305175781,3577900.0 2017-03-29,80.48999786376953,80.66000366210938,80.26000213623047,80.3499984741211,2811600.0 2017-03-30,81.04000091552734,81.08000183105469,80.2300033569336,80.2300033569336,3372800.0 2017-03-31,80.55999755859375,81.1500015258789,80.54000091552734,80.79000091552734,3760900.0 2017-04-03,80.36000061035156,81.5,79.79000091552734,80.87000274658203,4563900.0 2017-04-04,80.5999984741211,80.66999816894531,80.11000061035156,80.11000061035156,2761500.0 2017-04-05,80.08000183105469,81.18000030517578,79.9800033569336,80.5999984741211,3547900.0 2017-04-06,80.0999984741211,80.37000274658203,79.4000015258789,79.9800033569336,4177700.0 2017-04-07,80.52999877929688,80.91999816894531,80.08000183105469,80.30000305175781,2686800.0 2017-04-10,80.12999725341797,80.76000213623047,79.91999816894531,80.41999816894531,3314700.0 2017-04-11,79.41000366210938,79.87999725341797,78.19999694824219,79.87999725341797,5321300.0 2017-04-12,78.4800033569336,79.68000030517578,78.19999694824219,79.4800033569336,6335000.0 2017-04-13,77.83999633789062,79.33000183105469,77.83000183105469,78.47000122070312,4658300.0 2017-04-17,78.72000122070312,78.75,78.12000274658203,78.30000305175781,4462400.0 2017-04-18,79.61000061035156,79.83999633789062,78.3499984741211,78.51000213623047,4528900.0 2017-04-19,79.37000274658203,80.66000366210938,79.27999877929688,79.95999908447266,4673700.0 2017-04-20,80.76000213623047,80.88999938964844,79.51000213623047,79.72000122070312,3586300.0 2017-04-21,79.80999755859375,80.41000366210938,79.23999786376953,79.58000183105469,6314400.0 2017-04-24,81.08000183105469,81.51000213623047,80.8499984741211,81.0199966430664,5129200.0 2017-04-25,82.36000061035156,82.43000030517578,81.11000061035156,81.30000305175781,7604100.0 2017-04-26,81.11000061035156,82.91999816894531,80.79000091552734,82.16999816894531,6763900.0 2017-04-27,80.80000305175781,81.2699966430664,80.36000061035156,80.75,5762500.0 2017-04-28,79.18000030517578,81.04000091552734,78.6500015258789,81.04000091552734,10521800.0 2017-05-01,79.29000091552734,79.5,78.4000015258789,79.25,5065500.0 2017-05-02,79.25,79.41000366210938,78.79000091552734,79.16000366210938,6234500.0 2017-05-03,79.7699966430664,79.93000030517578,79.0,79.19999694824219,4665000.0 2017-05-04,79.30000305175781,80.02999877929688,79.08000183105469,79.9800033569336,3241300.0 2017-05-05,79.62999725341797,79.63999938964844,79.13999938964844,79.44999694824219,3653900.0 2017-05-08,79.45999908447266,79.81999969482422,79.36000061035156,79.69999694824219,2776600.0 2017-05-09,79.44999694824219,79.83000183105469,79.2699966430664,79.37999725341797,4433900.0 2017-05-10,80.48999786376953,80.66999816894531,79.7699966430664,79.9800033569336,5180400.0 2017-05-11,80.4000015258789,80.68000030517578,79.6500015258789,80.19999694824219,3168400.0 2017-05-12,80.69000244140625,80.7699966430664,80.27999877929688,80.7699966430664,2648900.0 2017-05-15,81.55000305175781,81.62000274658203,80.45999908447266,80.6500015258789,3596100.0 2017-05-16,82.2699966430664,82.31999969482422,81.44999694824219,81.87999725341797,3918500.0 2017-05-17,78.68000030517578,82.05999755859375,78.61000061035156,81.54000091552734,6401800.0 2017-05-18,79.2300033569336,79.69000244140625,78.41999816894531,78.91999816894531,4930900.0 2017-05-19,80.30000305175781,81.04000091552734,79.30000305175781,79.38999938964844,7506600.0 2017-05-22,80.37000274658203,80.93000030517578,80.05000305175781,80.4800033569336,3672100.0 2017-05-23,79.69000244140625,80.55000305175781,79.44999694824219,80.5,3683700.0 2017-05-24,80.05000305175781,80.30000305175781,79.73999786376953,80.30000305175781,3671500.0 2017-05-25,80.79000091552734,80.98999786376953,79.9800033569336,80.48999786376953,3226100.0 2017-05-26,81.12000274658203,81.18000030517578,80.31999969482422,80.86000061035156,2812200.0 2017-05-30,81.97000122070312,82.19999694824219,81.0,81.0,3258100.0 2017-05-31,82.48999786376953,83.23999786376953,82.18000030517578,82.19999694824219,6503900.0 2017-06-01,81.48999786376953,82.86000061035156,81.22000122070312,82.61000061035156,4320100.0 2017-06-02,81.62999725341797,81.97000122070312,80.86000061035156,81.95999908447266,4725900.0 2017-06-05,81.88999938964844,82.37999725341797,81.66000366210938,81.66000366210938,2589900.0 2017-06-06,82.22000122070312,82.87999725341797,81.51000213623047,81.6500015258789,3279300.0 2017-06-07,82.88999938964844,83.43000030517578,82.29000091552734,82.80000305175781,3763000.0 2017-06-08,84.33999633789062,84.36000061035156,82.62000274658203,83.19999694824219,4410200.0 2017-06-09,80.9000015258789,84.6500015258789,79.94000244140625,84.2300033569336,6815700.0 2017-06-12,81.05000305175781,81.31999969482422,79.66999816894531,79.81999969482422,6746200.0 2017-06-13,80.98999786376953,81.80000305175781,80.5999984741211,81.41000366210938,4324800.0 2017-06-14,80.16000366210938,81.48999786376953,79.44000244140625,81.26000213623047,3944200.0 2017-06-15,80.08000183105469,80.4000015258789,79.22000122070312,79.3499984741211,3061900.0 2017-06-16,79.69999694824219,80.2300033569336,79.0199966430664,79.8499984741211,6246800.0 2017-06-19,81.41999816894531,81.44999694824219,80.27999877929688,80.37000274658203,3569100.0 2017-06-20,79.56999969482422,81.2300033569336,79.54000091552734,81.16000366210938,3831300.0 2017-06-21,79.66999816894531,79.91999816894531,79.2300033569336,79.69999694824219,4318600.0 2017-06-22,79.05000305175781,80.05000305175781,78.94999694824219,79.94999694824219,3327400.0 2017-06-23,79.58000183105469,80.0199966430664,78.63999938964844,79.05999755859375,4052600.0 2017-06-26,78.30999755859375,80.08999633789062,78.23999786376953,80.04000091552734,4913100.0 2017-06-27,76.94999694824219,78.2699966430664,76.94000244140625,78.0,5797000.0 2017-06-28,78.05999755859375,78.20999908447266,76.94999694824219,77.61000061035156,6362100.0 2017-06-29,76.9000015258789,77.93000030517578,75.91999816894531,77.5,6644600.0 2017-06-30,76.93000030517578,77.69000244140625,76.61000061035156,77.69000244140625,4696100.0 2017-07-03,76.41000366210938,77.63999938964844,76.4000015258789,77.44999694824219,3494200.0 2017-07-05,76.91000366210938,77.51000213623047,76.23999786376953,76.62999725341797,6680800.0 2017-07-06,76.86000061035156,77.69000244140625,76.19000244140625,76.19000244140625,5047000.0 2017-07-07,78.4800033569336,78.66000366210938,77.30999755859375,77.30999755859375,5342900.0 2017-07-10,78.77999877929688,79.08999633789062,77.93000030517578,78.43000030517578,3611500.0 2017-07-11,79.04000091552734,79.1500015258789,78.27999877929688,78.77999877929688,2729200.0 2017-07-12,80.5199966430664,80.54000091552734,79.45999908447266,79.45999908447266,3891700.0 2017-07-13,80.54000091552734,80.9800033569336,80.2699966430664,80.41000366210938,3372800.0 2017-07-14,82.0,82.11000061035156,80.8499984741211,80.94999694824219,3654700.0 2017-07-17,81.66000366210938,82.0,81.4800033569336,81.81999969482422,2972700.0 2017-07-18,82.16000366210938,82.20999908447266,81.1500015258789,81.5,2773500.0 2017-07-19,82.16000366210938,82.69999694824219,81.86000061035156,82.48999786376953,3133500.0 2017-07-20,82.69000244140625,82.80999755859375,81.86000061035156,82.19999694824219,3766700.0 2017-07-21,81.69999694824219,82.0,81.0,81.45999908447266,4597600.0 2017-07-24,80.91999816894531,81.87000274658203,80.5999984741211,81.86000061035156,4350900.0 2017-07-25,81.38999938964844,81.93000030517578,80.58000183105469,81.05000305175781,6439700.0 2017-07-26,82.52999877929688,84.23999786376953,81.95999908447266,83.0,6983000.0 2017-07-27,80.97000122070312,82.52999877929688,80.08999633789062,82.12999725341797,7152200.0 2017-07-28,80.70999908447266,81.04000091552734,80.05000305175781,80.41999816894531,5228000.0 2017-07-31,81.37999725341797,81.66000366210938,80.77999877929688,80.83000183105469,5954600.0 2017-08-01,81.70999908447266,81.83999633789062,81.0199966430664,81.5999984741211,3366100.0 2017-08-02,81.30999755859375,82.01000213623047,80.63999938964844,82.01000213623047,3179800.0 2017-08-03,81.36000061035156,81.7300033569336,80.97000122070312,81.30000305175781,2748500.0 2017-08-04,81.43000030517578,81.95999908447266,81.25,81.62999725341797,2325200.0 2017-08-07,82.16999816894531,82.19999694824219,81.44000244140625,81.44000244140625,2827700.0 2017-08-08,82.44999694824219,83.69000244140625,81.88999938964844,81.98999786376953,7184600.0 2017-08-09,82.27999877929688,82.30999755859375,81.37999725341797,81.97000122070312,4274000.0 2017-08-10,80.36000061035156,82.0,80.27999877929688,81.80000305175781,4469200.0 2017-08-11,80.88999938964844,81.33999633789062,80.43000030517578,80.58000183105469,3426100.0 2017-08-14,82.05000305175781,82.20999908447266,81.19999694824219,81.4800033569336,3788600.0 2017-08-15,81.94999694824219,82.30999755859375,81.69000244140625,82.06999969482422,3750300.0 2017-08-16,82.45999908447266,82.66000366210938,81.94999694824219,82.41999816894531,3291900.0 2017-08-17,80.1500015258789,82.16000366210938,80.08999633789062,81.94999694824219,4151500.0 2017-08-18,79.97000122070312,80.69000244140625,79.94000244140625,80.08999633789062,3626000.0 2017-08-21,79.88999938964844,80.23999786376953,79.5999984741211,80.13999938964844,3347300.0 2017-08-22,80.75,81.12999725341797,80.05999755859375,80.33999633789062,4359200.0 2017-08-23,80.88999938964844,81.12000274658203,80.06999969482422,80.23999786376953,4109300.0 2017-08-24,81.25,81.5,80.81999969482422,81.16000366210938,3511100.0 2017-08-25,80.9800033569336,81.9000015258789,80.94000244140625,81.58000183105469,2627700.0 2017-08-28,80.76000213623047,81.66000366210938,80.58000183105469,81.44000244140625,3088500.0 2017-08-29,81.02999877929688,81.25,80.02999877929688,80.08000183105469,3729600.0 2017-08-30,82.30999755859375,82.41000366210938,81.0999984741211,81.20999908447266,4522200.0 2017-08-31,82.81999969482422,82.94999694824219,82.12999725341797,82.44000244140625,4411300.0 2017-09-01,82.54000091552734,83.11000061035156,82.37999725341797,82.73999786376953,2665200.0 2017-09-05,81.8499984741211,82.48999786376953,81.2699966430664,82.31999969482422,3691900.0 2017-09-06,82.06999969482422,82.37000274658203,81.58999633789062,82.23999786376953,3682700.0 2017-09-07,82.0,83.98999786376953,81.79000091552734,82.44999694824219,3599900.0 2017-09-08,81.37999725341797,82.04000091552734,81.25,81.9800033569336,2505600.0 2017-09-11,82.22000122070312,82.7300033569336,81.80999755859375,81.9000015258789,3916800.0 2017-09-12,82.88999938964844,82.94999694824219,82.16000366210938,82.33999633789062,4596300.0 2017-09-13,82.69999694824219,82.94000244140625,82.27999877929688,82.83999633789062,2626800.0 2017-09-14,83.29000091552734,83.66999816894531,82.4000015258789,82.4000015258789,3503300.0 2017-09-15,84.83999633789062,85.02999877929688,82.87000274658203,83.13999938964844,10333200.0 2017-09-18,86.13999938964844,86.47000122070312,84.88999938964844,85.0,5593600.0 2017-09-19,86.80999755859375,87.23999786376953,85.63999938964844,86.37000274658203,4036800.0 2017-09-20,85.83000183105469,87.0,84.4800033569336,87.0,4922800.0 2017-09-21,86.05000305175781,86.58999633789062,85.66999816894531,86.0199966430664,4863900.0 2017-09-22,88.2699966430664,88.44999694824219,86.5,86.58999633789062,6440900.0 2017-09-25,87.5,88.08000183105469,86.91999816894531,87.6500015258789,5625600.0 2017-09-26,87.69999694824219,88.29000091552734,87.44999694824219,87.98999786376953,3121200.0 2017-09-27,88.80999755859375,89.1500015258789,87.8499984741211,88.4800033569336,3806900.0 2017-09-28,89.6500015258789,89.66000366210938,88.3499984741211,88.44000244140625,5332700.0 2017-09-29,89.63999938964844,89.88999938964844,89.08999633789062,89.7699966430664,3283500.0 2017-10-02,89.6500015258789,90.23999786376953,89.30999755859375,89.87999725341797,3280600.0 2017-10-03,89.94000244140625,90.23999786376953,89.5,89.6500015258789,2374800.0 2017-10-04,90.48999786376953,90.55999755859375,89.58000183105469,89.9000015258789,3933300.0 2017-10-05,91.13999938964844,91.30000305175781,90.11000061035156,90.55000305175781,3241800.0 2017-10-06,91.3499984741211,91.54000091552734,90.73999786376953,90.73999786376953,2335000.0 2017-10-09,91.58000183105469,91.86000061035156,91.30999755859375,91.61000061035156,1749800.0 2017-10-10,92.37999725341797,92.41000366210938,91.47000122070312,91.97000122070312,2810500.0 2017-10-11,92.87000274658203,92.91999816894531,91.72000122070312,91.98999786376953,3161900.0 2017-10-12,92.62000274658203,93.30999755859375,92.58999633789062,92.87999725341797,3537900.0 2017-10-13,93.58999633789062,93.7300033569336,92.80000305175781,93.08999633789062,2674800.0 2017-10-16,94.2300033569336,94.41000366210938,93.66999816894531,94.20999908447266,3111900.0 2017-10-17,94.2699966430664,94.30999755859375,93.54000091552734,94.16999816894531,3248500.0 2017-10-18,93.43000030517578,94.29000091552734,93.19999694824219,94.26000213623047,3532400.0 2017-10-19,93.44999694824219,93.63999938964844,92.56999969482422,92.97000122070312,4164600.0 2017-10-20,95.18000030517578,95.4000015258789,94.0,94.05000305175781,5272400.0 2017-10-23,96.20999908447266,96.73999786376953,95.44000244140625,96.0,7292200.0 2017-10-24,96.44000244140625,96.62000274658203,95.45999908447266,96.30000305175781,8061100.0 2017-10-25,95.81999969482422,96.69999694824219,94.16000366210938,95.0,6967100.0 2017-10-26,96.1500015258789,96.94000244140625,95.83999633789062,96.44000244140625,5556900.0 2017-10-27,97.5,97.55999755859375,95.70999908447266,95.94000244140625,5725300.0 2017-10-30,96.05999755859375,97.12999725341797,95.91999816894531,96.68000030517578,4922400.0 2017-10-31,96.69000244140625,97.04000091552734,96.18000030517578,96.27999877929688,3770600.0 2017-11-01,96.3499984741211,97.25,95.7699966430664,96.97000122070312,3873800.0 2017-11-02,96.79000091552734,96.87999725341797,95.5999984741211,96.25,3292200.0 2017-11-03,97.9800033569336,98.0,96.33999633789062,97.0,3346700.0 2017-11-06,98.54000091552734,98.66999816894531,97.66999816894531,97.81999969482422,4391700.0 2017-11-07,98.4000015258789,99.05000305175781,98.27999877929688,98.55000305175781,4314600.0 2017-11-08,98.44000244140625,98.76000213623047,97.88999938964844,98.30999755859375,3265600.0 2017-11-09,97.05000305175781,98.02999877929688,95.62999725341797,97.5999984741211,4239800.0 2017-11-10,96.94000244140625,97.05000305175781,96.4000015258789,96.66999816894531,3416700.0 2017-11-13,97.02999877929688,97.29000091552734,96.3499984741211,96.4000015258789,2284000.0 2017-11-14,96.95999908447266,97.2300033569336,96.3499984741211,96.69999694824219,3252600.0 2017-11-15,96.7699966430664,98.02999877929688,96.27999877929688,96.62000274658203,3355600.0 2017-11-16,98.31999969482422,98.62999725341797,97.05000305175781,97.06999969482422,3564400.0 2017-11-17,97.73999786376953,98.55999755859375,97.61000061035156,98.55999755859375,3788200.0 2017-11-20,98.27999877929688,98.91999816894531,97.80000305175781,97.80999755859375,2953700.0 2017-11-21,99.19000244140625,99.6500015258789,98.6500015258789,98.75,3998500.0 2017-11-22,98.08000183105469,99.3499984741211,98.06999969482422,99.1500015258789,2142000.0 2017-11-24,99.30000305175781,99.33000183105469,98.19000244140625,98.19999694824219,1288300.0 2017-11-27,98.62999725341797,99.25,98.61000061035156,98.94999694824219,3166300.0 2017-11-28,99.4800033569336,99.7300033569336,98.62000274658203,99.08999633789062,3037400.0 2017-11-29,96.87999725341797,99.79000091552734,96.44999694824219,99.7300033569336,5562200.0 2017-11-30,97.29000091552734,98.47000122070312,96.69999694824219,97.37999725341797,7591200.0 2017-12-01,97.18000030517578,97.41000366210938,94.72000122070312,96.54000091552734,5020500.0 2017-12-04,95.97000122070312,97.87999725341797,95.2699966430664,97.54000091552734,5183800.0 2017-12-05,96.9000015258789,98.72000122070312,95.36000061035156,95.9800033569336,4898100.0 2017-12-06,97.0199966430664,97.44999694824219,95.87000274658203,96.25,4675500.0 2017-12-07,97.77999877929688,98.13999938964844,96.94000244140625,97.31999969482422,4848200.0 2017-12-08,98.0199966430664,99.30999755859375,97.77999877929688,98.91999816894531,5591400.0 2017-12-11,98.83000183105469,98.87999725341797,97.7699966430664,98.06999969482422,5579200.0 2017-12-12,98.43000030517578,99.19000244140625,98.2300033569336,98.69999694824219,6083100.0 2017-12-13,98.86000061035156,99.18000030517578,98.20999908447266,98.97000122070312,5282100.0 2017-12-14,100.25,100.54000091552734,98.77999877929688,98.95999908447266,7106700.0 2017-12-15,101.22000122070312,101.5999984741211,100.06999969482422,101.27999877929688,9114800.0 2017-12-18,103.2699966430664,103.37000274658203,101.6500015258789,102.0999984741211,5927700.0 2017-12-19,104.0999984741211,104.30000305175781,103.08000183105469,103.19000244140625,5235700.0 2017-12-20,104.80000305175781,105.1500015258789,103.4800033569336,104.9000015258789,5529800.0 2017-12-21,104.06999969482422,105.33000183105469,104.01000213623047,105.16000366210938,4709100.0 2017-12-22,104.12999725341797,104.33999633789062,103.63999938964844,104.0,3041300.0 2017-12-26,104.1500015258789,104.19000244140625,103.05999755859375,103.58000183105469,1473800.0 2017-12-27,104.52999877929688,104.9000015258789,103.9800033569336,104.41999816894531,1775600.0 2017-12-28,104.81999969482422,104.91999816894531,104.22000122070312,104.91999816894531,1910700.0 2017-12-29,104.44000244140625,105.08000183105469,104.41999816894531,104.58000183105469,2813300.0 2018-01-02,105.56999969482422,105.62000274658203,104.5,105.11000061035156,4236200.0 2018-01-03,108.43000030517578,108.51000213623047,105.5999984741211,105.87999725341797,6918900.0 2018-01-04,108.29000091552734,109.20999908447266,108.05000305175781,108.4800033569336,5460400.0 2018-01-05,109.12000274658203,109.2300033569336,108.29000091552734,108.69999694824219,5254900.0 2018-01-08,109.63999938964844,110.37000274658203,108.41000366210938,108.55000305175781,4549400.0 2018-01-09,110.38999938964844,110.9800033569336,109.08000183105469,109.62000274658203,4747800.0 2018-01-10,109.69999694824219,109.98999786376953,108.20999908447266,109.8499984741211,5737400.0 2018-01-11,110.66999816894531,110.76000213623047,109.43000030517578,110.05000305175781,3903700.0 2018-01-12,112.72000122070312,113.0,110.58000183105469,110.73999786376953,4577800.0 2018-01-16,112.91999816894531,113.91000366210938,111.94000244140625,113.55000305175781,9251500.0 2018-01-17,119.16000366210938,119.43000030517578,113.51000213623047,113.94999694824219,6916700.0 2018-01-18,116.41000366210938,119.9800033569336,116.0,119.0,7970300.0 2018-01-19,116.83000183105469,117.55999755859375,115.70999908447266,117.01000213623047,6367300.0 2018-01-22,119.44000244140625,119.4800033569336,117.45999908447266,117.91999816894531,7217400.0 2018-01-23,119.88999938964844,120.75,118.9000015258789,120.0199966430664,8087100.0 2018-01-24,109.69999694824219,114.0,108.68000030517578,111.13999938964844,19223900.0 2018-01-25,110.1500015258789,111.70999908447266,109.08000183105469,110.86000061035156,8564800.0 2018-01-26,113.69000244140625,114.0,109.54000091552734,110.93000030517578,7801600.0 2018-01-29,112.6500015258789,113.4000015258789,111.25,112.47000122070312,6389300.0 2018-01-30,109.88999938964844,111.47000122070312,109.30000305175781,111.19999694824219,6492900.0 2018-01-31,109.66999816894531,110.98999786376953,108.30000305175781,110.9800033569336,7362500.0 2018-02-01,110.08000183105469,110.75,108.56999969482422,108.75,5828200.0 2018-02-02,107.66000366210938,110.2300033569336,107.5199966430664,109.0199966430664,7474400.0 2018-02-05,104.20999908447266,109.12000274658203,103.37999725341797,107.0199966430664,8460400.0 2018-02-06,105.87000274658203,106.66000366210938,102.25,102.62000274658203,9266900.0 2018-02-07,101.9800033569336,105.68000030517578,101.91000366210938,104.5999984741211,10009100.0 2018-02-08,97.66000366210938,102.61000061035156,97.5999984741211,102.02999877929688,11506600.0 2018-02-09,100.48999786376953,101.30000305175781,96.98999786376953,99.5199966430664,11599300.0 2018-02-12,101.94000244140625,102.55000305175781,100.43000030517578,101.55000305175781,6673700.0 2018-02-13,100.9800033569336,101.7300033569336,100.12000274658203,101.11000061035156,5061400.0 2018-02-14,102.68000030517578,102.95999908447266,99.8499984741211,99.8499984741211,7413500.0 2018-02-15,104.56999969482422,104.58000183105469,101.54000091552734,103.81999969482422,5264800.0 2018-02-16,104.47000122070312,105.54000091552734,103.87999725341797,104.27999877929688,4910400.0 2018-02-20,105.29000091552734,106.86000061035156,103.91000366210938,103.98999786376953,4970500.0 2018-02-21,103.66000366210938,106.18000030517578,103.58999633789062,105.7699966430664,6536500.0 2018-02-22,103.93000030517578,105.08000183105469,103.41000366210938,104.0,4036500.0 2018-02-23,107.04000091552734,107.05999755859375,104.73999786376953,105.01000213623047,4936900.0 2018-02-26,109.62999725341797,109.73999786376953,107.27999877929688,107.27999877929688,5496100.0 2018-02-27,108.33999633789062,110.29000091552734,108.33999633789062,109.37999725341797,5311900.0 2018-02-28,108.3499984741211,110.22000122070312,108.31999969482422,109.04000091552734,7333000.0 2018-03-01,106.52999877929688,108.93000030517578,105.72000122070312,108.93000030517578,8626600.0 2018-03-02,108.22000122070312,108.4800033569336,104.66000366210938,104.79000091552734,6476300.0 2018-03-05,109.01000213623047,109.33000183105469,106.5199966430664,107.4800033569336,4417200.0 2018-03-06,109.69000244140625,110.18000030517578,108.94000244140625,109.97000122070312,4109600.0 2018-03-07,108.55999755859375,109.45999908447266,107.12999725341797,108.04000091552734,4637600.0 2018-03-08,109.48999786376953,109.48999786376953,108.2699966430664,109.18000030517578,3573500.0 2018-03-09,111.52999877929688,111.61000061035156,109.33000183105469,110.0,5535900.0 2018-03-12,111.62999725341797,113.0,111.45999908447266,112.04000091552734,4270800.0 2018-03-13,110.58999633789062,113.0,110.08999633789062,112.04000091552734,5845500.0 2018-03-14,109.97000122070312,111.69999694824219,109.16999816894531,111.20999908447266,3240600.0 2018-03-15,109.70999908447266,110.91000366210938,109.2699966430664,109.94000244140625,3983300.0 2018-03-16,109.97000122070312,110.73999786376953,109.51000213623047,110.12000274658203,8049700.0 2018-03-19,107.86000061035156,109.37999725341797,105.94999694824219,109.37000274658203,6715200.0 2018-03-20,109.45999908447266,110.0,108.2699966430664,108.2699966430664,3781900.0 2018-03-21,108.63999938964844,110.29000091552734,108.05999755859375,109.12999725341797,3703800.0 2018-03-22,103.9000015258789,107.76000213623047,103.80000305175781,106.51000213623047,7208400.0 2018-03-23,101.36000061035156,104.94000244140625,101.33999633789062,104.02999877929688,6748900.0 2018-03-26,106.5999984741211,106.72000122070312,103.02999877929688,104.11000061035156,6760400.0 2018-03-27,102.55999755859375,108.0999984741211,101.81999969482422,108.0,5308400.0 2018-03-28,101.91000366210938,103.76000213623047,101.41000366210938,102.2699966430664,5352200.0 2018-03-29,103.88999938964844,105.04000091552734,102.23999786376953,102.81999969482422,4311100.0 2018-04-02,100.6500015258789,103.5199966430664,99.7300033569336,102.86000061035156,5865400.0 2018-04-03,102.18000030517578,102.73999786376953,100.58999633789062,101.91999816894531,6898700.0 2018-04-04,104.20999908447266,104.56999969482422,99.80999755859375,99.9800033569336,4515000.0 2018-04-05,102.23999786376953,104.01000213623047,100.87000274658203,103.83000183105469,5477400.0 2018-04-06,99.45999908447266,102.33999633789062,99.0199966430664,100.97000122070312,5095700.0 2018-04-09,99.80999755859375,102.88999938964844,99.5999984741211,100.04000091552734,5840900.0 2018-04-10,102.36000061035156,103.06999969482422,100.62999725341797,101.66999816894531,6011500.0 2018-04-11,102.33999633789062,103.08999633789062,101.02999877929688,101.41000366210938,3830000.0 2018-04-12,104.23999786376953,104.5,102.93000030517578,103.05000305175781,4578300.0 2018-04-13,102.16000366210938,105.0,101.9000015258789,104.94999694824219,3518900.0 2018-04-16,103.5,104.19000244140625,102.62000274658203,103.06999969482422,2831500.0 2018-04-17,105.38999938964844,105.69999694824219,103.69000244140625,104.08999633789062,4001100.0 2018-04-18,105.3499984741211,105.9000015258789,104.08000183105469,105.06999969482422,3554700.0 2018-04-19,101.29000091552734,103.83999633789062,99.91000366210938,103.73999786376953,8624900.0 2018-04-20,99.95999908447266,101.62999725341797,98.87000274658203,100.95999908447266,7858000.0 2018-04-23,98.08999633789062,100.58999633789062,98.0199966430664,100.58999633789062,5934200.0 2018-04-24,98.41999816894531,101.22000122070312,97.38999938964844,99.76000213623047,8420300.0 2018-04-25,103.0,104.25,99.76000213623047,101.45999908447266,12696000.0 2018-04-26,102.72000122070312,104.31999969482422,102.19999694824219,104.0199966430664,6672900.0 2018-04-27,102.51000213623047,103.38999938964844,100.87000274658203,103.16999816894531,5114700.0 2018-04-30,101.43000030517578,104.2300033569336,101.33000183105469,102.93000030517578,5592700.0 2018-05-01,103.4000015258789,103.47000122070312,100.69999694824219,101.0999984741211,4234700.0 2018-05-02,102.95999908447266,104.22000122070312,101.87000274658203,103.27999877929688,5345000.0 2018-05-03,103.5999984741211,104.30000305175781,100.3499984741211,101.69999694824219,4788900.0 2018-05-04,104.69000244140625,104.75,101.86000061035156,102.5,6168000.0 2018-05-07,104.51000213623047,105.16999816894531,103.97000122070312,104.98999786376953,4113800.0 2018-05-08,105.45999908447266,108.0,104.05999755859375,104.55000305175781,5496500.0 2018-05-09,107.54000091552734,107.66999816894531,105.70999908447266,106.0,5131600.0 2018-05-10,109.97000122070312,110.04000091552734,107.80999755859375,108.1500015258789,4376500.0 2018-05-11,109.25,110.73999786376953,109.0,109.62000274658203,3583500.0 2018-05-14,110.63999938964844,111.0,109.69999694824219,109.7300033569336,4120400.0 2018-05-15,109.20999908447266,110.86000061035156,108.3499984741211,109.98999786376953,4336700.0 2018-05-16,111.4000015258789,111.56999969482422,109.04000091552734,109.75,3898200.0 2018-05-17,110.33000183105469,111.66000366210938,110.02999877929688,110.70999908447266,3792800.0 2018-05-18,110.54000091552734,111.06999969482422,109.27999877929688,109.91999816894531,4239600.0 2018-05-21,110.41000366210938,112.27999877929688,109.87999725341797,111.70999908447266,5199500.0 2018-05-22,110.86000061035156,111.83000183105469,110.69000244140625,111.05000305175781,2999600.0 2018-05-23,111.06999969482422,111.08000183105469,108.9000015258789,109.48999786376953,3123500.0 2018-05-24,110.75,111.19999694824219,109.58000183105469,110.98999786376953,2855500.0 2018-05-25,111.55999755859375,111.76000213623047,110.55000305175781,110.63999938964844,4100200.0 2018-05-29,110.94000244140625,111.76000213623047,110.01000213623047,110.63999938964844,3492800.0 2018-05-30,111.8499984741211,112.36000061035156,111.04000091552734,111.33999633789062,3621800.0 2018-05-31,111.91000366210938,112.87999725341797,111.5,112.0,6582100.0 2018-06-01,114.80000305175781,114.80000305175781,112.31999969482422,112.55000305175781,4728400.0 2018-06-04,115.73999786376953,116.37999725341797,114.30999755859375,114.73999786376953,3905700.0 2018-06-05,117.66000366210938,117.93000030517578,115.83000183105469,116.69000244140625,5366600.0 2018-06-06,118.11000061035156,118.12000274658203,116.91000366210938,117.56999969482422,4015400.0 2018-06-07,117.23999786376953,118.4800033569336,116.13999938964844,118.3499984741211,6985100.0 2018-06-08,115.73999786376953,116.66999816894531,115.3499984741211,116.29000091552734,4948600.0 2018-06-11,115.27999877929688,115.83000183105469,114.4800033569336,115.0,3741300.0 2018-06-12,115.41000366210938,115.7699966430664,114.58000183105469,115.48999786376953,3269100.0 2018-06-13,114.0,115.61000061035156,113.79000091552734,115.5,4948600.0 2018-06-14,114.72000122070312,115.54000091552734,113.97000122070312,114.86000061035156,2941200.0 2018-06-15,115.88999938964844,116.0199966430664,113.87000274658203,114.87000274658203,7027600.0 2018-06-18,114.38999938964844,114.93000030517578,113.02999877929688,114.5999984741211,3170600.0 2018-06-19,113.66000366210938,113.91000366210938,112.19999694824219,112.75,3486500.0 2018-06-20,114.23999786376953,115.11000061035156,113.56999969482422,114.41000366210938,3454800.0 2018-06-21,112.11000061035156,114.5,111.61000061035156,114.37999725341797,3480100.0 2018-06-22,112.37999725341797,113.22000122070312,111.41000366210938,112.75,3822600.0 2018-06-25,110.19000244140625,111.0,108.61000061035156,110.95999908447266,5331200.0 2018-06-26,111.51000213623047,112.01000213623047,110.12999725341797,110.62999725341797,4001900.0 2018-06-27,108.77999877929688,112.5,108.7699966430664,112.18000030517578,4364600.0 2018-06-28,109.0999984741211,109.5999984741211,107.44999694824219,108.2300033569336,4198800.0 2018-06-29,110.25,111.55000305175781,109.62000274658203,109.79000091552734,5343300.0 2018-07-02,110.23999786376953,110.33000183105469,108.37999725341797,108.94000244140625,3392500.0 2018-07-03,108.91000366210938,111.29000091552734,108.73999786376953,110.61000061035156,2201500.0 2018-07-05,111.51000213623047,111.6500015258789,109.41000366210938,109.83999633789062,4097700.0 2018-07-06,112.70999908447266,112.93000030517578,110.83000183105469,111.55999755859375,3419700.0 2018-07-09,112.08999633789062,113.5,110.83999633789062,113.4000015258789,3658000.0 2018-07-10,113.7300033569336,114.05000305175781,112.37999725341797,112.62999725341797,4512800.0 2018-07-11,111.76000213623047,113.79000091552734,111.5199966430664,113.29000091552734,5000200.0 2018-07-12,115.83999633789062,116.69000244140625,113.05999755859375,113.23999786376953,5818700.0 2018-07-13,115.13999938964844,115.9800033569336,114.83000183105469,115.52999877929688,2715800.0 2018-07-16,114.55999755859375,115.48999786376953,114.41999816894531,114.91000366210938,3013700.0 2018-07-17,115.80000305175781,115.86000061035156,113.19999694824219,113.66999816894531,3915100.0 2018-07-18,115.68000030517578,116.94999694824219,114.13999938964844,115.5,5491900.0 2018-07-19,114.58999633789062,115.66000366210938,114.2300033569336,115.52999877929688,5013900.0 2018-07-20,115.0,115.7300033569336,114.23999786376953,114.97000122070312,4358000.0 2018-07-23,114.66999816894531,114.83000183105469,113.04000091552734,114.3499984741211,3052800.0 2018-07-24,113.80000305175781,116.45999908447266,113.3499984741211,115.05999755859375,4286700.0 2018-07-25,113.22000122070312,114.38999938964844,110.02999877929688,113.4000015258789,8218400.0 2018-07-26,113.30000305175781,114.45999908447266,112.94000244140625,113.94999694824219,5520400.0 2018-07-27,112.5999984741211,114.29000091552734,112.0199966430664,113.30000305175781,4343900.0 2018-07-30,110.91000366210938,112.37000274658203,110.69999694824219,111.98999786376953,4422500.0 2018-07-31,111.31999969482422,112.58999633789062,110.91999816894531,111.98999786376953,5206300.0 2018-08-01,111.0,111.9800033569336,110.33000183105469,111.16000366210938,5303000.0 2018-08-02,112.20999908447266,113.0,110.0,110.1500015258789,4516700.0 2018-08-03,112.83999633789062,112.9800033569336,111.93000030517578,112.33000183105469,3337900.0 2018-08-06,113.11000061035156,113.5199966430664,112.12000274658203,112.27999877929688,2970800.0 2018-08-07,115.76000213623047,115.80999755859375,113.33999633789062,113.7699966430664,5234500.0 2018-08-08,116.16000366210938,116.61000061035156,115.16000366210938,115.66000366210938,2890800.0 2018-08-09,114.33999633789062,116.08999633789062,114.02999877929688,116.0,3505200.0 2018-08-10,110.08999633789062,112.31999969482422,109.3499984741211,111.73999786376953,7652600.0 2018-08-13,109.94000244140625,111.44000244140625,109.83999633789062,110.55999755859375,3989800.0 2018-08-14,110.33999633789062,110.98999786376953,109.87000274658203,110.66999816894531,3109600.0 2018-08-15,109.5999984741211,110.08000183105469,108.3499984741211,109.23999786376953,3532600.0 2018-08-16,109.4000015258789,110.54000091552734,109.08000183105469,110.12000274658203,2916300.0 2018-08-17,109.63999938964844,109.9800033569336,107.01000213623047,108.87000274658203,3744800.0 2018-08-20,109.02999877929688,109.80000305175781,108.54000091552734,109.75,3238200.0 2018-08-21,111.51000213623047,111.75,109.33999633789062,109.5,4714300.0 2018-08-22,112.19000244140625,112.69000244140625,109.2699966430664,110.63999938964844,3999200.0 2018-08-23,112.4000015258789,113.66000366210938,112.16000366210938,112.18000030517578,3038700.0 2018-08-24,113.63999938964844,113.79000091552734,112.33999633789062,112.95999908447266,3191900.0 2018-08-27,115.25,115.66000366210938,114.1500015258789,114.6500015258789,3686200.0 2018-08-28,115.0199966430664,116.06999969482422,114.66000366210938,115.73999786376953,3214400.0 2018-08-29,115.47000122070312,115.77999877929688,114.86000061035156,115.41000366210938,5113900.0 2018-08-30,112.58000183105469,115.36000061035156,112.48999786376953,114.91999816894531,5688600.0 2018-08-31,112.4000015258789,113.43000030517578,111.86000061035156,112.62999725341797,6550300.0 2018-09-04,112.54000091552734,112.66000366210938,110.6500015258789,111.0199966430664,6160300.0 2018-09-05,111.12999725341797,112.94999694824219,110.8499984741211,112.37999725341797,5369300.0 2018-09-06,110.88999938964844,111.73999786376953,110.33999633789062,110.98999786376953,4813100.0 2018-09-07,108.45999908447266,111.0,108.25,110.44999694824219,5349300.0 2018-09-10,108.31999969482422,109.4800033569336,107.48999786376953,109.16999816894531,5138900.0 2018-09-11,106.05000305175781,108.1500015258789,105.91000366210938,108.05999755859375,8165600.0 2018-09-12,104.54000091552734,105.0,102.25,105.0,10182300.0 2018-09-13,105.72000122070312,106.91999816894531,104.5999984741211,105.1500015258789,6311100.0 2018-09-14,105.36000061035156,107.16000366210938,105.12999725341797,105.95999908447266,6485000.0 2018-09-17,103.69999694824219,105.66999816894531,103.3499984741211,105.29000091552734,5598300.0 2018-09-18,104.91000366210938,105.88999938964844,103.95999908447266,104.02999877929688,5654900.0 2018-09-19,107.37000274658203,107.51000213623047,105.0999984741211,105.12000274658203,6588900.0 2018-09-20,108.48999786376953,108.9800033569336,107.80000305175781,107.87999725341797,5562500.0 2018-09-21,110.05000305175781,110.9000015258789,109.54000091552734,110.5,10923900.0 2018-09-24,109.80000305175781,110.31999969482422,108.36000061035156,109.01000213623047,3531200.0 2018-09-25,107.55000305175781,109.55999755859375,106.80999755859375,109.25,6523800.0 2018-09-26,106.22000122070312,108.22000122070312,105.9800033569336,107.4800033569336,6478600.0 2018-09-27,107.29000091552734,107.68000030517578,106.12000274658203,106.44000244140625,4704200.0 2018-09-28,107.29000091552734,107.45999908447266,106.05999755859375,107.22000122070312,4556400.0 2018-10-01,107.73999786376953,108.62000274658203,107.43000030517578,107.66999816894531,3661800.0 2018-10-02,108.45999908447266,109.8499984741211,107.25,107.25,4718400.0 2018-10-03,108.18000030517578,109.19999694824219,107.41000366210938,109.02999877929688,5353400.0 2018-10-04,105.87000274658203,107.52999877929688,104.86000061035156,107.31999969482422,5846500.0 2018-10-05,103.27999877929688,105.93000030517578,101.76000213623047,105.55000305175781,8778800.0 2018-10-08,101.93000030517578,103.11000061035156,101.16999816894531,102.22000122070312,7458500.0 2018-10-09,102.87000274658203,103.1500015258789,101.55000305175781,101.93000030517578,6041500.0 2018-10-10,99.23999786376953,101.63999938964844,98.80999755859375,100.55999755859375,11243700.0 2018-10-11,99.52999877929688,102.01000213623047,99.01000213623047,100.5,10100300.0 2018-10-12,101.08999633789062,102.44999694824219,99.62999725341797,102.44999694824219,6889100.0 2018-10-15,99.43000030517578,100.48999786376953,98.62999725341797,99.69999694824219,6637400.0 2018-10-16,102.1500015258789,102.36000061035156,99.69000244140625,100.31999969482422,5894100.0 2018-10-17,101.54000091552734,103.16999816894531,100.9800033569336,102.9000015258789,5061400.0 2018-10-18,99.54000091552734,101.5,98.75,101.5,9668300.0 2018-10-19,98.26000213623047,100.41999816894531,97.30000305175781,99.1500015258789,10492500.0 2018-10-22,99.72000122070312,100.47000122070312,98.41000366210938,98.6500015258789,6881500.0 2018-10-23,100.25,100.47000122070312,95.20999908447266,97.18000030517578,13925900.0 2018-10-24,92.01000213623047,96.9800033569336,91.5,93.25,25121700.0 2018-10-25,91.7699966430664,93.4800033569336,90.80000305175781,92.26000213623047,21038900.0 2018-10-26,90.55999755859375,92.06999969482422,87.9000015258789,89.69000244140625,15855200.0 2018-10-29,90.18000030517578,93.51000213623047,88.5199966430664,93.08000183105469,9869400.0 2018-10-30,92.98999786376953,93.13999938964844,89.72000122070312,90.08999633789062,8734300.0 2018-10-31,92.83000183105469,94.43000030517578,92.76000213623047,94.0,10301100.0 2018-11-01,97.5999984741211,97.98999786376953,93.0,93.37999725341797,10972500.0 2018-11-02,95.05999755859375,97.9000015258789,93.8499984741211,97.76000213623047,10088000.0 2018-11-05,95.66000366210938,96.0199966430664,94.25,94.91000366210938,6189400.0 2018-11-06,97.13999938964844,97.23999786376953,95.0,95.47000122070312,5413100.0 2018-11-07,97.19999694824219,97.97000122070312,96.3499984741211,97.80000305175781,5525700.0 2018-11-08,98.4800033569336,98.79000091552734,96.23999786376953,96.26000213623047,5948300.0 2018-11-09,96.0999984741211,98.12999725341797,95.83999633789062,98.11000061035156,6256400.0 2018-11-12,93.47000122070312,95.13999938964844,93.06999969482422,95.04000091552734,8688700.0 2018-11-13,94.4800033569336,96.16999816894531,93.9000015258789,94.11000061035156,5930800.0 2018-11-14,94.69999694824219,96.2699966430664,94.04000091552734,95.81999969482422,4975200.0 2018-11-15,97.95999908447266,98.43000030517578,94.16999816894531,94.51000213623047,7689000.0 2018-11-16,97.8499984741211,98.11000061035156,96.1500015258789,96.62999725341797,6767000.0 2018-11-19,94.62000274658203,97.72000122070312,94.55000305175781,97.5,8265300.0 2018-11-20,96.83999633789062,97.9000015258789,92.91000366210938,92.91000366210938,8230200.0 2018-11-21,96.12999725341797,98.06999969482422,95.8499984741211,97.75,6437700.0 2018-11-23,95.0999984741211,96.0,95.08000183105469,95.37000274658203,2066200.0 2018-11-26,96.37999725341797,96.66999816894531,95.31999969482422,96.41000366210938,4687400.0 2018-11-27,96.27999877929688,96.98999786376953,95.38999938964844,95.48999786376953,5044700.0 2018-11-28,98.26000213623047,98.29000091552734,95.18000030517578,96.69999694824219,5659300.0 2018-11-29,97.43000030517578,98.4800033569336,97.33000183105469,97.98999786376953,5938000.0 2018-11-30,99.8499984741211,99.88999938964844,96.91999816894531,97.77999877929688,8685900.0 2018-12-03,101.16999816894531,102.58000183105469,100.44999694824219,102.5,7828500.0 2018-12-04,96.11000061035156,101.08000183105469,95.95999908447266,100.76000213623047,7487100.0 2018-12-06,97.31999969482422,97.37000274658203,93.68000030517578,94.11000061035156,7329300.0 2018-12-07,92.37999725341797,97.02999877929688,92.23999786376953,96.66999816894531,8837800.0 2018-12-10,93.80000305175781,94.3499984741211,91.97000122070312,92.44000244140625,7549500.0 2018-12-11,94.54000091552734,96.5999984741211,94.5,95.76000213623047,9942500.0 2018-12-12,95.80999755859375,97.37000274658203,95.5999984741211,96.79000091552734,4945000.0 2018-12-13,95.83999633789062,96.61000061035156,95.0999984741211,96.23999786376953,3647500.0 2018-12-14,94.26000213623047,95.98999786376953,94.2300033569336,94.66000366210938,6318300.0 2018-12-17,91.91999816894531,94.7300033569336,91.4800033569336,94.27999877929688,8260200.0 2018-12-18,94.54000091552734,95.9800033569336,92.72000122070312,92.8499984741211,7675500.0 2018-12-19,90.52999877929688,94.91000366210938,89.54000091552734,94.33999633789062,9854500.0 2018-12-20,90.08999633789062,91.37999725341797,89.19999694824219,90.7699966430664,9235000.0 2018-12-21,90.41000366210938,93.31999969482422,89.87000274658203,90.44999694824219,14349200.0 2018-12-24,87.80000305175781,90.55000305175781,87.76000213623047,90.0,5621600.0 2018-12-26,92.9800033569336,93.02999877929688,87.69999694824219,88.80000305175781,8075200.0 2018-12-27,93.80999755859375,93.87999725341797,90.55000305175781,91.36000061035156,5882300.0 2018-12-28,93.80999755859375,95.75,93.08000183105469,94.05999755859375,5022200.0 2018-12-31,94.5,95.18000030517578,93.72000122070312,94.51000213623047,4113200.0 2019-01-02,94.44999694824219,95.25,92.45999908447266,92.76000213623047,6478800.0 2019-01-03,88.87999725341797,92.79000091552734,88.68000030517578,91.83000183105469,11667500.0 2019-01-04,92.9000015258789,93.37999725341797,89.47000122070312,89.93000030517578,7707600.0 2019-01-07,94.5,95.22000122070312,92.36000061035156,92.80000305175781,5023900.0 2019-01-08,94.37999725341797,95.63999938964844,93.02999877929688,95.26000213623047,5863500.0 2019-01-09,96.23999786376953,96.48999786376953,94.72000122070312,95.05000305175781,6909400.0 2019-01-10,97.72000122070312,97.94000244140625,95.47000122070312,95.76000213623047,6748500.0 2019-01-11,98.58999633789062,99.06999969482422,96.80999755859375,97.02999877929688,4738800.0 2019-01-14,96.33000183105469,97.81999969482422,95.98999786376953,97.30999755859375,5060100.0 2019-01-15,97.62999725341797,98.04000091552734,96.63999938964844,96.98999786376953,4690800.0 2019-01-16,97.16999816894531,98.11000061035156,97.02999877929688,97.68000030517578,4559500.0 2019-01-17,97.54000091552734,98.44000244140625,95.8499984741211,96.12000274658203,6872300.0 2019-01-18,99.41999816894531,99.9800033569336,97.94000244140625,98.44000244140625,6677500.0 2019-01-22,96.62000274658203,98.43000030517578,95.81999969482422,98.43000030517578,11068600.0 2019-01-23,95.48999786376953,97.37000274658203,94.80999755859375,96.87000274658203,10298700.0 2019-01-24,102.08999633789062,102.51000213623047,97.80000305175781,97.95999908447266,14260300.0 2019-01-25,104.41000366210938,104.87000274658203,102.72000122070312,102.81999969482422,11041700.0 2019-01-28,102.68000030517578,104.12999725341797,101.76000213623047,101.87999725341797,7292700.0 2019-01-29,101.3499984741211,103.47000122070312,101.30999755859375,102.86000061035156,6153100.0 2019-01-30,102.13999938964844,102.62999725341797,100.18000030517578,101.68000030517578,6430200.0 2019-01-31,100.68000030517578,101.79000091552734,100.16999816894531,101.0199966430664,8272300.0 2019-02-01,101.98999786376953,102.05999755859375,100.26000213623047,100.55000305175781,5615000.0 2019-02-04,101.80000305175781,102.33999633789062,101.06999969482422,101.9800033569336,5761200.0 2019-02-05,102.31999969482422,102.4000015258789,100.9800033569336,102.20999908447266,6372200.0 2019-02-06,106.4800033569336,106.88999938964844,104.05000305175781,104.26000213623047,9907800.0 2019-02-07,103.86000061035156,105.58000183105469,103.13999938964844,105.0999984741211,7045700.0 2019-02-08,104.55000305175781,104.80999755859375,102.13999938964844,102.44999694824219,5392400.0 2019-02-11,104.76000213623047,105.44999694824219,104.25,104.70999908447266,4553000.0 2019-02-12,106.44000244140625,106.58000183105469,105.75,105.93000030517578,5316800.0 2019-02-13,107.1500015258789,108.12000274658203,106.66000366210938,106.79000091552734,5965200.0 2019-02-14,106.97000122070312,108.38999938964844,106.43000030517578,106.77999877929688,3438800.0 2019-02-15,107.56999969482422,107.87000274658203,106.69000244140625,107.83000183105469,3604300.0 2019-02-19,107.27999877929688,107.88999938964844,106.61000061035156,107.11000061035156,3188000.0 2019-02-20,107.94000244140625,108.45999908447266,107.23999786376953,107.72000122070312,3692800.0 2019-02-21,106.63999938964844,107.75,106.19999694824219,106.97000122070312,3933500.0 2019-02-22,107.30999755859375,108.37999725341797,106.6500015258789,107.9000015258789,4392900.0 2019-02-25,108.19000244140625,109.48999786376953,107.83000183105469,109.0,5750200.0 2019-02-26,107.2699966430664,108.16999816894531,106.83000183105469,108.1500015258789,3740100.0 2019-02-27,105.70999908447266,106.41999816894531,104.70999908447266,106.41999816894531,4395800.0 2019-02-28,105.77999877929688,105.83999633789062,104.80999755859375,105.18000030517578,5465800.0 2019-03-01,106.76000213623047,107.08999633789062,105.77999877929688,106.86000061035156,4164200.0 2019-03-04,107.4000015258789,108.12999725341797,106.0,107.45999908447266,3278500.0 2019-03-05,106.56999969482422,107.79000091552734,106.5199966430664,107.66999816894531,4008600.0 2019-03-06,105.41999816894531,106.75,105.26000213623047,106.5999984741211,3568000.0 2019-03-07,104.94999694824219,105.72000122070312,103.68000030517578,104.8499984741211,5431000.0 2019-03-08,104.86000061035156,105.11000061035156,103.3499984741211,103.69000244140625,5180800.0 2019-03-11,106.44999694824219,106.9000015258789,105.0,105.16000366210938,3319800.0 2019-03-12,106.5199966430664,107.05000305175781,105.76000213623047,106.8499984741211,3047200.0 2019-03-13,107.58000183105469,108.29000091552734,106.66000366210938,107.16000366210938,3911100.0 2019-03-14,107.0999984741211,107.68000030517578,105.97000122070312,107.26000213623047,5393700.0 2019-03-15,110.73999786376953,110.80000305175781,107.98999786376953,108.0,13932300.0 2019-03-18,109.80999755859375,111.13999938964844,108.91999816894531,110.05000305175781,4408900.0 2019-03-19,110.0199966430664,110.80000305175781,109.55000305175781,110.58000183105469,3592100.0 2019-03-20,109.62999725341797,110.9000015258789,109.02999877929688,110.13999938964844,3829400.0 2019-03-21,112.22000122070312,112.9800033569336,109.94999694824219,110.01000213623047,5772700.0 2019-03-22,109.68000030517578,112.41000366210938,109.52999877929688,111.72000122070312,3773500.0 2019-03-25,107.11000061035156,109.22000122070312,106.26000213623047,108.12999725341797,5479100.0 2019-03-26,108.33000183105469,108.75,107.38999938964844,108.27999877929688,3085500.0 2019-03-27,105.97000122070312,108.83000183105469,105.44999694824219,108.38999938964844,4797200.0 2019-03-28,104.91000366210938,106.4000015258789,103.62999725341797,105.98999786376953,5386400.0 2019-03-29,106.06999969482422,106.62999725341797,105.36000061035156,106.05000305175781,4327700.0 2019-04-01,108.63999938964844,108.95999908447266,106.93000030517578,107.98999786376953,5349800.0 2019-04-02,110.27999877929688,110.43000030517578,108.18000030517578,108.97000122070312,7005500.0 2019-04-03,112.75,114.1500015258789,111.4000015258789,111.87999725341797,7036700.0 2019-04-04,113.23999786376953,114.2699966430664,112.36000061035156,112.37999725341797,5035600.0 2019-04-05,113.62999725341797,114.12000274658203,113.30999755859375,113.80999755859375,3318300.0 2019-04-08,115.22000122070312,115.41999816894531,113.31999969482422,113.80000305175781,4580800.0 2019-04-09,113.94000244140625,114.66999816894531,113.25,114.55000305175781,4648200.0 2019-04-10,114.91999816894531,115.19000244140625,113.54000091552734,113.87999725341797,3013300.0 2019-04-11,114.87999725341797,115.43000030517578,114.12999725341797,115.05999755859375,2799300.0 2019-04-12,116.76000213623047,117.02999877929688,115.77999877929688,115.77999877929688,4881100.0 2019-04-15,115.08999633789062,117.37000274658203,114.0199966430664,116.61000061035156,4265100.0 2019-04-16,116.37000274658203,116.8499984741211,115.62999725341797,115.83999633789062,4133700.0 2019-04-17,115.5999984741211,117.8499984741211,114.91000366210938,116.97000122070312,6227500.0 2019-04-18,115.51000213623047,116.18000030517578,115.12999725341797,116.18000030517578,4195800.0 2019-04-22,114.94999694824219,115.1500015258789,113.6500015258789,114.52999877929688,3691200.0 2019-04-23,116.37999725341797,116.52999877929688,114.5199966430664,115.4000015258789,7547400.0 2019-04-24,118.43000030517578,119.31999969482422,114.8499984741211,115.0,14483900.0 2019-04-25,117.16999816894531,118.41999816894531,115.6500015258789,117.83999633789062,5315400.0 2019-04-26,117.20999908447266,117.25,115.30999755859375,116.0,3582600.0 2019-04-29,116.69999694824219,117.33999633789062,116.0,116.7300033569336,3407600.0 2019-04-30,117.83000183105469,118.37000274658203,116.66000366210938,116.87999725341797,4533200.0 2019-05-01,116.29000091552734,118.91999816894531,116.19999694824219,118.05999755859375,3335800.0 2019-05-02,117.45999908447266,118.56999969482422,116.27999877929688,116.4000015258789,4532200.0 2019-05-03,117.47000122070312,117.97000122070312,116.11000061035156,117.45999908447266,3689000.0 2019-05-06,115.86000061035156,116.0,113.5,114.12000274658203,3974300.0 2019-05-07,113.93000030517578,114.43000030517578,112.25,114.0,5928100.0 2019-05-08,112.55999755859375,114.75,112.4800033569336,112.81999969482422,4819300.0 2019-05-09,112.1500015258789,112.83999633789062,110.19999694824219,110.87999725341797,4817500.0 2019-05-10,112.5999984741211,113.12999725341797,109.36000061035156,111.86000061035156,4189900.0 2019-05-13,107.11000061035156,110.3499984741211,106.7300033569336,109.16999816894531,7867600.0 2019-05-14,109.04000091552734,109.8499984741211,107.87999725341797,108.20999908447266,4068200.0 2019-05-15,110.29000091552734,110.87000274658203,107.70999908447266,108.0,4803600.0 2019-05-16,109.20999908447266,110.62999725341797,108.0999984741211,108.93000030517578,4690600.0 2019-05-17,106.79000091552734,109.4800033569336,106.11000061035156,108.18000030517578,6944000.0 2019-05-20,104.7300033569336,105.88999938964844,103.08999633789062,103.08999633789062,7519900.0 2019-05-21,107.0,108.0,106.2699966430664,106.9000015258789,4977200.0 2019-05-22,106.77999877929688,107.88999938964844,106.4000015258789,106.58999633789062,3297000.0 2019-05-23,105.83000183105469,105.98999786376953,104.3499984741211,105.77999877929688,4828000.0 2019-05-24,105.05999755859375,107.48999786376953,104.91999816894531,106.52999877929688,2786400.0 2019-05-28,103.20999908447266,105.94999694824219,103.1500015258789,105.88999938964844,5707100.0 2019-05-29,104.1500015258789,104.9000015258789,101.56999969482422,102.66000366210938,4923400.0 2019-05-30,105.44000244140625,106.0999984741211,104.12999725341797,104.4800033569336,3365700.0 2019-05-31,104.30999755859375,106.12000274658203,104.0,104.31999969482422,4463100.0 2019-06-03,105.16999816894531,106.9800033569336,104.58999633789062,105.04000091552734,4504500.0 2019-06-04,109.12000274658203,109.25,106.3499984741211,107.16000366210938,4924700.0 2019-06-05,109.4800033569336,110.29000091552734,107.77999877929688,110.0,3977400.0 2019-06-06,110.19000244140625,110.66999816894531,108.79000091552734,109.51000213623047,4734100.0 2019-06-07,111.16999816894531,111.83000183105469,110.58999633789062,111.13999938964844,5408600.0 2019-06-10,112.62999725341797,113.51000213623047,111.0,111.76000213623047,4656800.0 2019-06-11,112.93000030517578,114.33999633789062,111.97000122070312,114.30999755859375,4775700.0 2019-06-12,110.33999633789062,112.79000091552734,109.9800033569336,112.4800033569336,4105400.0 2019-06-13,111.18000030517578,111.36000061035156,110.31999969482422,110.76000213623047,3392000.0 2019-06-14,107.30999755859375,109.05000305175781,106.80000305175781,106.83999633789062,7137800.0 2019-06-17,106.72000122070312,108.0,106.55000305175781,107.30000305175781,3655300.0 2019-06-18,111.04000091552734,111.56999969482422,107.58000183105469,108.30000305175781,5207900.0 2019-06-19,111.30000305175781,112.30000305175781,110.69000244140625,111.80000305175781,2745900.0 2019-06-20,112.70999908447266,114.3499984741211,111.70999908447266,113.87000274658203,2789900.0 2019-06-21,112.31999969482422,113.37000274658203,111.66000366210938,111.87000274658203,5124900.0 2019-06-24,112.7300033569336,113.08999633789062,111.81999969482422,112.16999816894531,3356200.0 2019-06-25,111.4800033569336,113.23999786376953,111.33999633789062,112.91000366210938,3426200.0 2019-06-26,114.43000030517578,115.0199966430664,112.7699966430664,113.41000366210938,5308200.0 2019-06-27,115.86000061035156,116.66000366210938,115.0199966430664,115.22000122070312,4163800.0 2019-06-28,114.76000213623047,116.83000183105469,114.5,116.41999816894531,6129800.0 2019-07-01,117.19000244140625,118.9800033569336,116.23999786376953,117.5999984741211,6123700.0 2019-07-02,116.05999755859375,117.0,115.11000061035156,116.98999786376953,3818600.0 2019-07-03,115.94000244140625,116.4000015258789,114.91999816894531,116.19000244140625,2321700.0 2019-07-05,115.75,116.06999969482422,114.37000274658203,114.81999969482422,2915400.0 2019-07-08,114.93000030517578,115.81999969482422,114.68000030517578,115.19000244140625,2974500.0 2019-07-09,115.77999877929688,115.91999816894531,114.38999938964844,114.5999984741211,2754000.0 2019-07-10,116.63999938964844,118.44999694824219,116.19000244140625,116.62000274658203,3531800.0 2019-07-11,116.72000122070312,116.9800033569336,115.88999938964844,116.5999984741211,3044700.0 2019-07-12,118.31999969482422,118.4000015258789,116.66000366210938,117.6500015258789,2292500.0 2019-07-15,119.83999633789062,120.0,118.48999786376953,118.5,4020600.0 2019-07-16,118.68000030517578,119.05000305175781,117.54000091552734,118.5,4588800.0 2019-07-17,117.18000030517578,118.48999786376953,116.76000213623047,118.44000244140625,4027700.0 2019-07-18,118.56999969482422,118.72000122070312,117.01000213623047,117.48999786376953,2913000.0 2019-07-19,117.26000213623047,119.0,117.04000091552734,118.75,5596300.0 2019-07-22,118.18000030517578,118.48999786376953,117.56999969482422,117.9800033569336,3862700.0 2019-07-23,120.06999969482422,120.3499984741211,118.55000305175781,119.19999694824219,7146900.0 2019-07-24,129.0,129.8000030517578,125.95999908447266,126.5,16553300.0 2019-07-25,127.3499984741211,128.8000030517578,126.56999969482422,128.58999633789062,8504500.0 2019-07-26,128.16000366210938,128.92999267578125,127.30999755859375,127.81999969482422,5282300.0 2019-07-29,129.97000122070312,130.3699951171875,127.93000030517578,128.1999969482422,6070100.0 2019-07-30,128.5399932861328,128.97000122070312,127.48999786376953,128.19000244140625,3487300.0 2019-07-31,125.01000213623047,128.57000732421875,123.04000091552734,127.81999969482422,6601600.0 2019-08-01,123.44999694824219,128.72999572753906,123.2300033569336,125.5999984741211,7979300.0 2019-08-02,121.81999969482422,124.3499984741211,121.06999969482422,123.19000244140625,7368400.0 2019-08-05,116.93000030517578,119.29000091552734,116.22000122070312,119.22000122070312,8689800.0 2019-08-06,119.0,119.3499984741211,117.02999877929688,118.36000061035156,4783900.0 2019-08-07,120.72000122070312,120.98999786376953,117.05000305175781,117.29000091552734,7726600.0 2019-08-08,124.30999755859375,124.58000183105469,121.37999725341797,121.9800033569336,6226400.0 2019-08-09,120.61000061035156,124.31999969482422,120.5999984741211,123.97000122070312,5777500.0 2019-08-12,120.08000183105469,121.06999969482422,119.47000122070312,119.61000061035156,3728400.0 2019-08-13,123.33999633789062,124.44999694824219,119.27999877929688,120.36000061035156,6285300.0 2019-08-14,120.5999984741211,122.20999908447266,120.16000366210938,120.69999694824219,4531700.0 2019-08-15,119.8499984741211,121.61000061035156,118.7300033569336,121.2699966430664,3352600.0 2019-08-16,122.81999969482422,123.20999908447266,119.8499984741211,121.27999877929688,3675100.0 2019-08-19,124.5999984741211,126.36000061035156,124.01000213623047,125.55000305175781,3244500.0 2019-08-20,124.30999755859375,125.22000122070312,123.41000366210938,124.2300033569336,2706400.0 2019-08-21,126.04000091552734,126.08000183105469,124.69999694824219,125.5,3866100.0 2019-08-22,125.20999908447266,126.5999984741211,124.19000244140625,126.11000061035156,2997800.0 2019-08-23,120.29000091552734,125.08999633789062,119.83999633789062,124.12000274658203,6515900.0 2019-08-26,121.66999816894531,122.47000122070312,120.51000213623047,122.45999908447266,3294000.0 2019-08-27,122.18000030517578,123.58000183105469,121.52999877929688,122.93000030517578,3679700.0 2019-08-28,122.73999786376953,122.9800033569336,120.52999877929688,121.37000274658203,2470800.0 2019-08-29,123.56999969482422,125.30999755859375,123.38999938964844,124.18000030517578,3454600.0 2019-08-30,123.75,125.23999786376953,123.44000244140625,124.83000183105469,2747100.0 2019-09-03,121.73999786376953,123.4800033569336,120.66999816894531,123.05000305175781,3913200.0 2019-09-04,124.58999633789062,124.94000244140625,123.8499984741211,123.94999694824219,3858200.0 2019-09-05,126.80999755859375,129.00999450683594,126.1500015258789,126.75,5330400.0 2019-09-06,127.08999633789062,127.91000366210938,126.58999633789062,127.0999984741211,2457500.0 2019-09-09,127.0999984741211,127.94000244140625,125.68000030517578,127.94000244140625,3813700.0 2019-09-10,127.04000091552734,127.05999755859375,124.9000015258789,126.01000213623047,4725600.0 2019-09-11,128.5800018310547,128.64999389648438,126.4000015258789,127.0,4286100.0 2019-09-12,130.22000122070312,130.9199981689453,128.3699951171875,129.1999969482422,4472900.0 2019-09-13,129.61000061035156,130.88999938964844,129.55999755859375,130.47000122070312,3110800.0 2019-09-16,128.36000061035156,129.47999572753906,128.08999633789062,128.75999450683594,3065800.0 2019-09-17,129.55999755859375,129.6999969482422,127.62000274658203,128.3000030517578,2673600.0 2019-09-18,129.30999755859375,129.55999755859375,127.19999694824219,129.55999755859375,2328000.0 2019-09-19,128.8300018310547,130.25999450683594,128.5,129.5,2608100.0 2019-09-20,126.66999816894531,128.75,126.22000122070312,128.3000030517578,7471500.0 2019-09-23,127.7699966430664,128.35000610351562,126.30999755859375,126.66999816894531,3946200.0 2019-09-24,125.80999755859375,128.80999755859375,124.9000015258789,128.77000427246094,4694600.0 2019-09-25,127.73999786376953,128.3300018310547,124.52999877929688,125.30000305175781,3293400.0 2019-09-26,128.11000061035156,128.6699981689453,126.63999938964844,128.27999877929688,3297700.0 2019-09-27,127.13999938964844,129.63999938964844,125.86000061035156,129.52000427246094,5263500.0 2019-09-30,129.24000549316406,129.39999389648438,127.56999969482422,127.69000244140625,4233400.0 2019-10-01,128.58999633789062,131.8000030517578,127.58999633789062,130.0,5093900.0 2019-10-02,126.83999633789062,127.77999877929688,126.22000122070312,127.26000213623047,5334600.0 2019-10-03,128.6999969482422,129.25,125.86000061035156,127.2699966430664,5199700.0 2019-10-04,130.13999938964844,130.30999755859375,128.99000549316406,129.30999755859375,3893000.0 2019-10-07,128.85000610351562,130.49000549316406,128.74000549316406,130.0399932861328,2426200.0 2019-10-08,124.9800033569336,127.87000274658203,123.62999725341797,127.41999816894531,4769100.0 2019-10-09,127.44000244140625,128.17999267578125,126.31999969482422,126.75,2884800.0 2019-10-10,127.7300033569336,129.3699951171875,127.0999984741211,127.86000061035156,2679300.0 2019-10-11,130.08999633789062,131.75999450683594,129.55999755859375,130.10000610351562,4717200.0 2019-10-14,129.75,129.94000244140625,129.07000732421875,129.5800018310547,2292900.0 2019-10-15,131.69000244140625,132.1999969482422,129.7899932861328,130.27999877929688,2955400.0 2019-10-16,129.5,131.4499969482422,129.19000244140625,130.8300018310547,4537600.0 2019-10-17,130.1300048828125,131.38999938964844,128.80999755859375,130.89999389648438,3003500.0 2019-10-18,129.4600067138672,130.4199981689453,128.5500030517578,129.7899932861328,4126000.0 2019-10-21,130.92999267578125,131.02000427246094,129.64999389648438,130.74000549316406,3355100.0 2019-10-22,128.57000732421875,131.10000610351562,128.22999572753906,130.27000427246094,5518900.0 2019-10-23,118.94999694824219,121.62000274658203,115.87000274658203,116.80000305175781,18450000.0 2019-10-24,118.41000366210938,120.29000091552734,117.31999969482422,118.80999755859375,6205400.0 2019-10-25,120.51000213623047,120.69000244140625,118.51000213623047,118.51000213623047,4788200.0 2019-10-28,120.0,122.0999984741211,119.23999786376953,121.05999755859375,6492900.0 2019-10-29,120.29000091552734,120.91999816894531,119.5199966430664,120.5199966430664,4622200.0 2019-10-30,117.79000091552734,120.06999969482422,117.58000183105469,119.7300033569336,5276200.0 2019-10-31,117.98999786376953,118.30999755859375,116.48999786376953,117.6500015258789,4778400.0 2019-11-01,118.04000091552734,119.58999633789062,117.87000274658203,119.19000244140625,4430100.0 2019-11-04,120.97000122070312,121.41000366210938,119.4800033569336,119.91999816894531,5175400.0 2019-11-05,119.86000061035156,121.7300033569336,119.66000366210938,121.0999984741211,3994500.0 2019-11-06,120.36000061035156,120.55000305175781,118.86000061035156,119.66999816894531,3904700.0 2019-11-07,119.91999816894531,121.86000061035156,119.08000183105469,120.94000244140625,4271200.0 2019-11-08,120.11000061035156,120.13999938964844,118.81999969482422,119.69999694824219,3804900.0 2019-11-11,118.08000183105469,119.69999694824219,117.97000122070312,119.06999969482422,5165300.0 2019-11-12,119.0199966430664,119.91000366210938,118.18000030517578,118.18000030517578,4761100.0 2019-11-13,118.41999816894531,118.95999908447266,117.61000061035156,118.05999755859375,4928800.0 2019-11-14,117.56999969482422,118.36000061035156,116.77999877929688,118.19000244140625,4568500.0 2019-11-15,118.0,118.76000213623047,117.55999755859375,118.56999969482422,4496800.0 2019-11-18,117.88999938964844,118.29000091552734,117.16999816894531,117.91999816894531,5337700.0 2019-11-19,117.83999633789062,118.4800033569336,116.9800033569336,118.4800033569336,3860600.0 2019-11-20,116.2300033569336,117.69999694824219,115.48999786376953,117.25,4368600.0 2019-11-21,116.0999984741211,116.3499984741211,114.58999633789062,116.19999694824219,5447700.0 2019-11-22,117.01000213623047,117.52999877929688,116.55000305175781,116.7300033569336,3008900.0 2019-11-25,119.01000213623047,119.47000122070312,117.70999908447266,117.79000091552734,3726400.0 2019-11-26,119.12999725341797,119.5,117.88999938964844,119.04000091552734,7099700.0 2019-11-27,121.7300033569336,121.80999755859375,119.5,119.91000366210938,4876200.0 2019-11-29,120.20999908447266,121.63999938964844,119.98999786376953,121.1500015258789,3498900.0 2019-12-02,118.79000091552734,120.19000244140625,117.91000366210938,120.12000274658203,4733500.0 2019-12-03,117.75,117.97000122070312,116.05999755859375,117.1500015258789,5307100.0 2019-12-04,120.27999877929688,121.47000122070312,119.41000366210938,119.9800033569336,4537600.0 2019-12-05,120.73999786376953,120.80999755859375,119.7699966430664,120.56999969482422,3260400.0 2019-12-06,122.37000274658203,122.69999694824219,121.87999725341797,121.94999694824219,3815900.0 2019-12-09,122.0,122.48999786376953,121.87000274658203,122.26000213623047,2801300.0 2019-12-10,121.37000274658203,122.98999786376953,121.16999816894531,122.19000244140625,4043400.0 2019-12-11,123.72000122070312,123.83999633789062,121.19999694824219,121.27999877929688,2959800.0 2019-12-12,126.06999969482422,126.9800033569336,123.02999877929688,123.80000305175781,5412700.0 2019-12-13,126.63999938964844,127.47000122070312,125.38999938964844,125.95999908447266,3451500.0 2019-12-16,127.06999969482422,128.6699981689453,127.06999969482422,127.58000183105469,4973100.0 2019-12-17,127.08999633789062,128.0,125.97000122070312,127.83999633789062,4354200.0 2019-12-18,126.3499984741211,127.38999938964844,126.0,127.38999938964844,5776200.0 2019-12-19,126.4000015258789,126.4800033569336,125.0,126.33999633789062,3961500.0 2019-12-20,128.9499969482422,129.0399932861328,125.8499984741211,127.25,9321400.0 2019-12-23,128.5500030517578,129.1699981689453,128.16000366210938,129.0,3095000.0 2019-12-24,128.52999877929688,128.85000610351562,127.88999938964844,128.72999572753906,1403400.0 2019-12-26,128.47999572753906,128.75,128.0500030517578,128.7100067138672,2339900.0 2019-12-27,128.57000732421875,128.9199981689453,128.08999633789062,128.86000061035156,1800600.0 2019-12-30,127.66000366210938,128.47000122070312,127.04000091552734,128.1999969482422,2283700.0 2019-12-31,128.2899932861328,128.38999938964844,127.05999755859375,127.25,2813300.0 2020-01-02,129.57000732421875,129.61000061035156,127.7699966430664,129.1300048828125,4614000.0 2020-01-03,127.8499984741211,129.25,127.2300033569336,127.45999908447266,4057200.0 2020-01-06,126.95999908447266,127.33000183105469,125.9000015258789,127.05999755859375,4345400.0 2020-01-07,129.41000366210938,130.89999389648438,128.4199981689453,129.14999389648438,7184100.0 2020-01-08,129.75999450683594,130.57000732421875,129.05999755859375,129.33999633789062,3546900.0 2020-01-09,131.3300018310547,131.74000549316406,130.24000549316406,130.6999969482422,3526600.0 2020-01-10,130.0,131.80999755859375,129.82000732421875,131.80999755859375,3234000.0 2020-01-13,129.9499969482422,130.74000549316406,129.77000427246094,130.57000732421875,4313200.0 2020-01-14,130.6699981689453,131.86000061035156,129.8300018310547,129.9499969482422,4626200.0 2020-01-15,129.1699981689453,130.42999267578125,128.86000061035156,130.42999267578125,3392300.0 2020-01-16,130.16000366210938,130.22999572753906,129.35000610351562,130.0,5475900.0 2020-01-17,131.6999969482422,132.0399932861328,130.44000244140625,130.75999450683594,5487100.0 2020-01-21,130.86000061035156,132.19000244140625,130.5800018310547,131.08999633789062,8631500.0 2020-01-22,133.33999633789062,135.6999969482422,131.82000732421875,132.02000427246094,8899700.0 2020-01-23,134.25,134.41000366210938,129.64999389648438,131.4199981689453,8598700.0 2020-01-24,130.52000427246094,135.44000244140625,129.75,134.8000030517578,5606800.0 2020-01-27,126.30999755859375,129.25,126.23999786376953,128.64999389648438,5890900.0 2020-01-28,128.0399932861328,128.30999755859375,126.76000213623047,127.1500015258789,4397500.0 2020-01-29,125.48999786376953,128.50999450683594,125.44000244140625,127.55000305175781,4535000.0 2020-01-30,124.41999816894531,124.66999816894531,122.22000122070312,123.22000122070312,5521300.0 2020-01-31,120.6500015258789,123.63999938964844,119.95999908447266,123.36000061035156,5782500.0 2020-02-03,123.4000015258789,123.68000030517578,121.05999755859375,121.05999755859375,5396400.0 2020-02-04,126.47000122070312,127.31999969482422,125.36000061035156,126.0,4434700.0 2020-02-05,132.44000244140625,132.91000366210938,128.66000366210938,128.66000366210938,7281800.0 2020-02-06,132.52000427246094,133.0,131.47999572753906,133.0,3686600.0 2020-02-07,128.6999969482422,131.25,128.50999450683594,131.25,4331700.0 2020-02-10,129.64999389648438,129.6999969482422,127.30000305175781,127.55000305175781,2882500.0 2020-02-11,130.6999969482422,131.97999572753906,130.1300048828125,130.47000122070312,2986800.0 2020-02-12,132.4199981689453,132.94000244140625,131.63999938964844,131.64999389648438,2839100.0 2020-02-13,132.80999755859375,133.38999938964844,131.16000366210938,131.8800048828125,4268700.0 2020-02-14,132.2100067138672,133.6199951171875,131.27000427246094,133.47999572753906,2605200.0 2020-02-18,131.24000549316406,131.77999877929688,130.58999633789062,131.10000610351562,3094400.0 2020-02-19,133.1300048828125,134.3000030517578,132.2100067138672,132.89999389648438,3931600.0 2020-02-20,131.47000122070312,133.25999450683594,130.33999633789062,132.61000061035156,2487800.0 2020-02-21,128.52000427246094,130.8300018310547,127.95999908447266,130.75999450683594,4121000.0 2020-02-24,121.44000244140625,125.26000213623047,121.25,124.01000213623047,7483800.0 2020-02-25,118.37999725341797,123.02999877929688,118.0199966430664,122.9000015258789,6347200.0 2020-02-26,118.79000091552734,120.63999938964844,117.62999725341797,119.29000091552734,5778000.0 2020-02-27,113.12999725341797,118.48999786376953,113.06999969482422,116.3499984741211,8687300.0 2020-02-28,114.13999938964844,116.12000274658203,108.61000061035156,109.44999694824219,11431100.0 2020-03-02,118.97000122070312,119.06999969482422,113.31999969482422,115.16000366210938,7207500.0 2020-03-03,113.80999755859375,120.12000274658203,112.20999908447266,118.37999725341797,9217300.0 2020-03-04,119.05000305175781,119.08999633789062,114.33999633789062,115.7699966430664,5556500.0 2020-03-05,114.72000122070312,117.20999908447266,113.70999908447266,115.16999816894531,6162300.0 2020-03-06,113.16000366210938,113.87000274658203,110.13999938964844,111.08999633789062,6386200.0 2020-03-09,105.04000091552734,110.08000183105469,104.41999816894531,105.11000061035156,8454600.0 2020-03-10,112.12000274658203,112.13999938964844,104.75,108.83000183105469,9206200.0 2020-03-11,106.5,111.44000244140625,105.79000091552734,109.54000091552734,9636500.0 2020-03-12,97.52999877929688,104.7300033569336,96.55000305175781,99.41999816894531,15158500.0 2020-03-13,106.04000091552734,107.47000122070312,98.45999908447266,103.30999755859375,16040100.0 2020-03-16,93.5,104.5,93.08999633789062,95.87999725341797,12389200.0 2020-03-17,106.1500015258789,107.63999938964844,95.11000061035156,96.02999877929688,16243500.0 2020-03-18,100.0,105.81999969482422,94.1500015258789,100.05000305175781,16413900.0 2020-03-19,101.56999969482422,105.0,97.12000274658203,99.38999938964844,9298500.0 2020-03-20,97.5999984741211,105.5,97.0999984741211,104.5,10253200.0 2020-03-23,98.44000244140625,101.95999908447266,94.91999816894531,97.3499984741211,9680700.0 2020-03-24,105.36000061035156,105.68000030517578,99.45999908447266,102.1500015258789,9385700.0 2020-03-25,99.16000366210938,105.83000183105469,98.51000213623047,104.33000183105469,11862100.0 2020-03-26,107.76000213623047,108.83999633789062,99.01000213623047,99.4000015258789,10441400.0 2020-03-27,100.5,105.0,100.06999969482422,104.0,7579200.0 2020-03-30,102.0199966430664,103.44000244140625,100.30000305175781,100.4000015258789,6950800.0 2020-03-31,99.93000030517578,103.19000244140625,99.4800033569336,102.0199966430664,8968000.0 2020-04-01,96.88999938964844,100.37000274658203,96.06999969482422,96.0999984741211,8229700.0 2020-04-02,102.0199966430664,102.22000122070312,96.0999984741211,96.26000213623047,8353400.0 2020-04-03,99.9800033569336,103.63999938964844,98.8499984741211,102.44000244140625,6587300.0 2020-04-06,108.95999908447266,109.55999755859375,103.51000213623047,104.58000183105469,7189500.0 2020-04-07,106.26000213623047,112.93000030517578,105.83000183105469,111.69000244140625,7762200.0 2020-04-08,110.16999816894531,110.66999816894531,106.22000122070312,108.19000244140625,5426500.0 2020-04-09,107.69000244140625,112.20999908447266,107.08000183105469,111.0,5902300.0 2020-04-13,107.66999816894531,108.44999694824219,105.30000305175781,105.5,5209400.0 2020-04-14,110.94999694824219,111.43000030517578,108.97000122070312,109.5199966430664,8142400.0 2020-04-15,107.9800033569336,109.13999938964844,106.76000213623047,109.08000183105469,5381300.0 2020-04-16,111.38999938964844,111.91000366210938,107.80999755859375,109.41999816894531,5777700.0 2020-04-17,113.55000305175781,114.05999755859375,110.7300033569336,111.61000061035156,6100000.0 2020-04-20,111.52999877929688,115.12000274658203,111.30000305175781,111.5199966430664,7957200.0 2020-04-21,106.83999633789062,110.75,106.5,110.19999694824219,8799800.0 2020-04-22,111.9800033569336,112.45999908447266,108.61000061035156,109.68000030517578,10961000.0 2020-04-23,110.45999908447266,113.9000015258789,110.18000030517578,111.73999786376953,5374000.0 2020-04-24,113.93000030517578,114.0,111.04000091552734,111.3499984741211,5570200.0 2020-04-27,115.77999877929688,116.23999786376953,113.0199966430664,114.0,4728000.0 2020-04-28,114.23999786376953,119.80999755859375,114.06999969482422,118.12000274658203,5762300.0 2020-04-29,119.4000015258789,119.68000030517578,115.87000274658203,115.93000030517578,4936900.0 2020-04-30,116.06999969482422,117.98999786376953,115.19000244140625,117.54000091552734,5781000.0 2020-05-01,109.70999908447266,113.25,109.44999694824219,112.37999725341797,5839800.0 2020-05-04,110.5,110.66000366210938,107.83999633789062,108.91999816894531,4987000.0 2020-05-05,111.54000091552734,113.19000244140625,110.80000305175781,111.5,5242400.0 2020-05-06,112.41999816894531,113.8499984741211,111.9800033569336,112.4000015258789,3701300.0 2020-05-07,113.6500015258789,114.93000030517578,112.62000274658203,113.88999938964844,3601300.0 2020-05-08,115.0,115.54000091552734,112.75,113.95999908447266,4331200.0 2020-05-11,114.87999725341797,115.7699966430664,113.41000366210938,113.41000366210938,2723600.0 2020-05-12,111.69000244140625,115.87000274658203,111.33999633789062,115.13999938964844,3547100.0 2020-05-13,109.06999969482422,112.91999816894531,107.37999725341797,112.91999816894531,4653000.0 2020-05-14,110.3499984741211,110.44000244140625,106.41999816894531,109.0,4396100.0 2020-05-15,108.23999786376953,108.37000274658203,105.44999694824219,106.54000091552734,7237700.0 2020-05-18,114.41999816894531,115.1500015258789,110.26000213623047,111.18000030517578,6527200.0 2020-05-19,112.68000030517578,115.33999633789062,112.52999877929688,114.0199966430664,4594800.0 2020-05-20,117.4800033569336,118.83000183105469,114.63999938964844,115.13999938964844,4961600.0 2020-05-21,113.45999908447266,117.33000183105469,113.37999725341797,116.44000244140625,4381700.0 2020-05-22,113.43000030517578,113.87000274658203,112.31999969482422,113.52999877929688,3061600.0 2020-05-26,115.7300033569336,117.61000061035156,115.51000213623047,115.80999755859375,4822000.0 2020-05-27,117.81999969482422,117.97000122070312,115.54000091552734,116.43000030517578,4079400.0 2020-05-28,115.87000274658203,118.69000244140625,115.51000213623047,117.76000213623047,3798200.0 2020-05-29,118.73999786376953,119.26000213623047,115.66000366210938,116.80999755859375,5953600.0 2020-06-01,117.86000061035156,118.4000015258789,116.83000183105469,117.7699966430664,2842500.0 2020-06-02,122.66999816894531,122.93000030517578,117.83999633789062,118.5999984741211,7277700.0 2020-06-03,127.20999908447266,128.47000122070312,125.63999938964844,126.66999816894531,7650600.0 2020-06-04,128.5800018310547,129.0,126.29000091552734,126.37999725341797,5052500.0 2020-06-05,131.44000244140625,135.67999267578125,130.5500030517578,130.9600067138672,7788500.0 2020-06-08,132.86000061035156,133.2899932861328,129.6300048828125,130.66000366210938,5602500.0 2020-06-09,132.1199951171875,132.91000366210938,130.14999389648438,131.35000610351562,4450000.0 2020-06-10,131.39999389648438,132.7899932861328,130.99000549316406,132.4499969482422,4005700.0 2020-06-11,124.61000061035156,129.22000122070312,124.33000183105469,129.0500030517578,6013700.0 2020-06-12,123.97000122070312,127.73999786376953,122.4000015258789,127.2699966430664,5950800.0 2020-06-15,124.2300033569336,124.52999877929688,120.80000305175781,121.56999969482422,5152800.0 2020-06-16,126.11000061035156,129.1300048828125,124.4800033569336,128.27000427246094,3529000.0 2020-06-17,126.22000122070312,127.87000274658203,125.79000091552734,127.05999755859375,2934000.0 2020-06-18,125.9800033569336,126.62999725341797,125.08999633789062,125.7300033569336,3062500.0 2020-06-19,124.88999938964844,128.24000549316406,123.97000122070312,128.05999755859375,10377200.0 2020-06-22,125.2300033569336,125.45999908447266,123.11000061035156,124.7699966430664,3677600.0 2020-06-23,126.62000274658203,128.10000610351562,126.0,126.62999725341797,4679000.0 2020-06-24,123.98999786376953,126.80000305175781,123.12999725341797,125.29000091552734,4747100.0 2020-06-25,125.05999755859375,125.33999633789062,122.3499984741211,124.0,2617200.0 2020-06-26,123.37000274658203,124.88999938964844,122.4000015258789,124.62999725341797,9870700.0 2020-06-29,124.7699966430664,124.94999694824219,122.41999816894531,123.8499984741211,3540100.0 2020-06-30,126.97000122070312,127.69999694824219,124.3499984741211,124.4000015258789,5572400.0 2020-07-01,124.80000305175781,126.86000061035156,124.66999816894531,126.5999984741211,4022000.0 2020-07-02,125.80999755859375,127.16999816894531,125.0199966430664,126.38999938964844,4799000.0 2020-07-06,129.52999877929688,130.52999877929688,126.19999694824219,127.51000213623047,4957000.0 2020-07-07,128.60000610351562,129.47000122070312,128.25,128.72999572753906,3778200.0 2020-07-08,129.25999450683594,129.74000549316406,127.69000244140625,129.6699981689453,3584300.0 2020-07-09,130.42999267578125,131.99000549316406,126.9000015258789,128.7899932861328,4977300.0 2020-07-10,130.52999877929688,131.24000549316406,128.9600067138672,130.22000122070312,2659200.0 2020-07-13,128.82000732421875,133.58999633789062,128.49000549316406,132.0,4861600.0 2020-07-14,131.88999938964844,132.22999572753906,126.70999908447266,127.79000091552734,4247500.0 2020-07-15,132.14999389648438,132.4499969482422,130.08999633789062,131.42999267578125,3625100.0 2020-07-16,132.17999267578125,132.69000244140625,130.50999450683594,130.85000610351562,3337600.0 2020-07-17,133.88999938964844,135.0,132.25,133.50999450683594,4666100.0 2020-07-20,136.5800018310547,137.0,133.19000244140625,134.1999969482422,4623100.0 2020-07-21,135.47999572753906,137.64999389648438,135.25999450683594,137.08999633789062,7715800.0 2020-07-22,132.52999877929688,135.17999267578125,130.49000549316406,134.60000610351562,10911900.0 2020-07-23,129.0399932861328,133.14999389648438,128.32000732421875,133.0,7793500.0 2020-07-24,129.6300048828125,131.97000122070312,128.11000061035156,129.75,5077100.0 2020-07-27,132.1199951171875,132.3300018310547,130.0399932861328,130.35000610351562,3874500.0 2020-07-28,130.1300048828125,131.80999755859375,129.72000122070312,130.89999389648438,3545300.0 2020-07-29,131.63999938964844,132.3000030517578,130.58999633789062,130.92999267578125,2818300.0 2020-07-30,128.88999938964844,129.8699951171875,127.73999786376953,128.4499969482422,4146900.0 2020-07-31,127.55000305175781,128.60000610351562,125.43000030517578,128.35000610351562,8044000.0 2020-08-03,129.32000732421875,129.5,127.68000030517578,128.14999389648438,4311800.0 2020-08-04,132.22999572753906,132.3300018310547,128.7100067138672,129.0399932861328,5361500.0 2020-08-05,132.6999969482422,132.7899932861328,130.47999572753906,130.5,4370200.0 2020-08-06,133.74000549316406,133.82000732421875,132.02999877929688,132.58999633789062,2961800.0 2020-08-07,133.55999755859375,134.11000061035156,132.47000122070312,133.74000549316406,2856700.0 2020-08-10,135.41000366210938,135.80999755859375,132.47000122070312,133.22000122070312,5526400.0 2020-08-11,136.0399932861328,138.8300018310547,135.64999389648438,136.80999755859375,5383800.0 2020-08-12,138.63999938964844,139.13999938964844,136.64999389648438,137.47000122070312,3073700.0 2020-08-13,137.14999389648438,138.60000610351562,136.9499969482422,138.11000061035156,2945100.0 2020-08-14,137.35000610351562,138.30999755859375,137.0,137.72999572753906,2062900.0 2020-08-17,138.27999877929688,139.24000549316406,137.6300048828125,137.86000061035156,2380400.0 2020-08-18,139.30999755859375,139.4600067138672,138.1999969482422,138.9600067138672,2760400.0 2020-08-19,138.47999572753906,140.8800048828125,138.02999877929688,139.6699981689453,3803200.0 2020-08-20,138.57000732421875,139.1300048828125,136.6199951171875,137.30999755859375,2761200.0 2020-08-21,140.3300018310547,140.49000549316406,137.19000244140625,138.1199951171875,4382500.0 2020-08-24,141.02000427246094,141.80999755859375,139.9199981689453,140.86000061035156,2841300.0 2020-08-25,141.66000366210938,142.22000122070312,140.97999572753906,141.5800018310547,2840700.0 2020-08-26,142.4499969482422,142.69000244140625,141.1199951171875,141.32000732421875,2974100.0 2020-08-27,141.49000549316406,143.22999572753906,140.52000427246094,143.05999755859375,2801000.0 2020-08-28,143.49000549316406,143.58999633789062,141.10000610351562,141.50999450683594,2884700.0 2020-08-31,142.14999389648438,143.27000427246094,141.82000732421875,142.64999389648438,4344600.0 2020-09-01,144.9600067138672,145.05999755859375,142.0399932861328,143.0,3563400.0 2020-09-02,147.63999938964844,148.3699951171875,145.49000549316406,146.4499969482422,4579200.0 2020-09-03,141.6699981689453,147.44000244140625,140.55999755859375,147.0,5866400.0 2020-09-04,140.47000122070312,142.52000427246094,137.7100067138672,140.85000610351562,5251600.0 2020-09-08,136.0399932861328,138.7100067138672,135.75,136.1999969482422,5893700.0 2020-09-09,139.67999267578125,140.85000610351562,137.19000244140625,138.2100067138672,5418500.0 2020-09-10,137.19000244140625,141.25,136.22000122070312,139.4199981689453,3985800.0 2020-09-11,136.3699951171875,139.0,135.25,138.22000122070312,3524400.0 2020-09-14,138.52999877929688,139.11000061035156,137.6300048828125,138.32000732421875,3120400.0 2020-09-15,140.63999938964844,141.82000732421875,139.36000061035156,139.7899932861328,2718700.0 2020-09-16,139.67999267578125,142.1300048828125,139.61000061035156,142.08999633789062,3591700.0 2020-09-17,140.39999389648438,140.52999877929688,135.9199981689453,136.4199981689453,5646100.0 2020-09-18,138.66000366210938,141.8000030517578,137.0,141.13999938964844,7025900.0 2020-09-21,136.97999572753906,137.1199951171875,134.32000732421875,135.8699951171875,6036000.0 2020-09-22,138.64999389648438,138.82000732421875,135.6300048828125,137.77999877929688,3213200.0 2020-09-23,135.16000366210938,139.08999633789062,134.72000122070312,139.08999633789062,5766400.0 2020-09-24,136.69000244140625,138.32000732421875,134.1199951171875,134.1199951171875,2911000.0 2020-09-25,138.32000732421875,139.10000610351562,134.75,135.9499969482422,3036000.0 2020-09-28,141.94000244140625,142.0,139.72000122070312,140.22000122070312,3454100.0 2020-09-29,141.5,143.0500030517578,141.1999969482422,142.2899932861328,2722900.0 2020-09-30,142.7899932861328,144.25,140.50999450683594,141.16000366210938,5599600.0 2020-10-01,144.91000366210938,147.22000122070312,143.99000549316406,145.44000244140625,4431200.0 2020-10-02,141.08999633789062,143.92999267578125,140.83999633789062,142.0800018310547,3928600.0 2020-10-05,144.0800018310547,144.22999572753906,141.57000732421875,142.2899932861328,3052800.0 2020-10-06,143.85000610351562,147.13999938964844,142.97000122070312,143.85000610351562,3418700.0 2020-10-07,146.75,147.2899932861328,144.80999755859375,145.33999633789062,2845500.0 2020-10-08,148.05999755859375,148.30999755859375,146.55999755859375,146.8300018310547,2323700.0 2020-10-09,150.91000366210938,151.52000427246094,148.85000610351562,150.0800018310547,4209800.0 2020-10-12,154.89999389648438,155.75999450683594,151.8300018310547,152.5800018310547,5147800.0 2020-10-13,154.49000549316406,155.8800048828125,153.67999267578125,155.11000061035156,3524000.0 2020-10-14,152.77000427246094,154.72999572753906,152.17999267578125,154.5,3267400.0 2020-10-15,152.5500030517578,153.0500030517578,150.86000061035156,151.82000732421875,2936000.0 2020-10-16,153.1199951171875,154.9199981689453,152.72999572753906,153.97000122070312,4599700.0 2020-10-19,150.75999450683594,154.9199981689453,150.25999450683594,153.27999877929688,4225400.0 2020-10-20,150.8300018310547,152.24000549316406,149.69000244140625,151.7899932861328,3916100.0 2020-10-21,146.1300048828125,149.4600067138672,144.66000366210938,149.10000610351562,6700600.0 2020-10-22,148.22000122070312,148.8800048828125,145.8300018310547,146.82000732421875,3167200.0 2020-10-23,149.9600067138672,150.0,148.32000732421875,148.4199981689453,3509100.0 2020-10-26,145.9499969482422,148.5,144.22000122070312,148.1999969482422,4290700.0 2020-10-27,147.1199951171875,148.3300018310547,146.5500030517578,147.6300048828125,4102400.0 2020-10-28,143.0,145.86000061035156,141.75999450683594,144.6999969482422,7413600.0 2020-10-29,146.19000244140625,147.30999755859375,141.3300018310547,141.69000244140625,5600400.0 2020-10-30,144.58999633789062,145.9499969482422,142.52999877929688,145.0,5427000.0 2020-11-02,145.60000610351562,146.89999389648438,144.22000122070312,146.4600067138672,3756600.0 2020-11-03,147.3000030517578,148.58999633789062,146.66000366210938,146.86000061035156,3588600.0 2020-11-04,152.02999877929688,153.5,148.44000244140625,150.8000030517578,5015300.0 2020-11-05,155.55999755859375,156.3000030517578,154.14999389648438,154.83999633789062,4638100.0 2020-11-06,157.74000549316406,158.2100067138672,154.94000244140625,156.0500030517578,4217700.0 2020-11-09,156.22000122070312,164.6300048828125,156.05999755859375,162.0,5308600.0 2020-11-10,151.49000549316406,156.35000610351562,151.02000427246094,155.3800048828125,5697900.0 2020-11-11,155.6999969482422,155.94000244140625,153.63999938964844,154.94000244140625,3497200.0 2020-11-12,154.5,156.92999267578125,153.66000366210938,156.02000427246094,2607100.0 2020-11-13,156.64999389648438,157.97999572753906,155.16000366210938,156.63999938964844,2439800.0 2020-11-16,158.30999755859375,159.38999938964844,156.6199951171875,157.27000427246094,3456500.0 2020-11-17,155.5,158.30999755859375,155.17999267578125,157.38999938964844,3526700.0 2020-11-18,153.5500030517578,156.33999633789062,153.41000366210938,155.74000549316406,2998400.0 2020-11-19,157.27000427246094,157.42999267578125,152.7100067138672,153.1199951171875,2465300.0 2020-11-20,156.82000732421875,158.75,156.5500030517578,157.32000732421875,3013000.0 2020-11-23,157.4199981689453,158.7100067138672,155.13999938964844,156.89999389648438,2803000.0 2020-11-24,159.35000610351562,159.4600067138672,156.69000244140625,158.6199951171875,4962800.0 2020-11-25,157.60000610351562,160.02000427246094,157.25999450683594,159.5500030517578,3543700.0 2020-11-27,158.99000549316406,160.2899932861328,158.77999877929688,159.3800048828125,3084400.0 2020-11-30,161.25,161.50999450683594,157.72000122070312,159.22999572753906,4845200.0 2020-12-01,163.49000549316406,164.3300018310547,161.6300048828125,162.6300048828125,4894400.0 2020-12-02,162.72000122070312,163.57000732421875,161.82000732421875,162.7899932861328,4212300.0 2020-12-03,161.97999572753906,164.55999755859375,161.60000610351562,163.16000366210938,4778600.0 2020-12-04,166.52000427246094,166.60000610351562,162.52000427246094,163.00999450683594,3741600.0 2020-12-07,166.2899932861328,166.4499969482422,165.24000549316406,166.3699951171875,4645300.0 2020-12-08,166.67999267578125,167.24000549316406,165.0,166.3000030517578,3259900.0 2020-12-09,162.75999450683594,166.47000122070312,161.9600067138672,164.8000030517578,5593900.0 2020-12-10,162.0,162.8699951171875,160.77999877929688,162.16000366210938,5597300.0 2020-12-11,160.61000061035156,161.9499969482422,159.6300048828125,160.61000061035156,4145800.0 2020-12-14,160.1199951171875,162.75,159.99000549316406,161.4499969482422,5994200.0 2020-12-15,162.3800048828125,162.72999572753906,161.2100067138672,162.02000427246094,5732100.0 2020-12-16,162.1199951171875,163.36000061035156,160.9199981689453,162.94000244140625,3147900.0 2020-12-17,162.69000244140625,163.00999450683594,161.41000366210938,162.91000366210938,5253400.0 2020-12-18,164.07000732421875,164.61000061035156,162.10000610351562,163.3699951171875,7072600.0 2020-12-21,162.42999267578125,162.8000030517578,159.55999755859375,161.5500030517578,3077300.0 2020-12-22,162.52000427246094,163.4600067138672,162.05999755859375,162.19000244140625,2640900.0 2020-12-23,160.97999572753906,163.22999572753906,160.80999755859375,162.1999969482422,2012400.0 2020-12-24,161.63999938964844,161.85000610351562,160.47999572753906,160.72000122070312,1044400.0 2020-12-28,161.47000122070312,163.75999450683594,161.0,163.75999450683594,2139300.0 2020-12-29,161.17999267578125,162.67999267578125,160.57000732421875,161.9600067138672,2433700.0 2020-12-30,162.6999969482422,163.1300048828125,161.75999450683594,161.88999938964844,2213800.0 2020-12-31,164.1300048828125,164.38999938964844,161.88999938964844,162.8699951171875,2906200.0 2021-01-04,162.22000122070312,167.83999633789062,160.75999450683594,164.60000610351562,4659900.0 2021-01-05,163.41000366210938,163.52999877929688,161.27999877929688,161.6999969482422,4734100.0 2021-01-06,164.22000122070312,167.4499969482422,162.07000732421875,162.3000030517578,5254400.0 2021-01-07,167.94000244140625,168.6999969482422,164.82000732421875,165.3300018310547,5673600.0 2021-01-08,171.16000366210938,172.75,168.86000061035156,171.1199951171875,4556500.0 2021-01-11,171.30999755859375,172.0399932861328,169.13999938964844,170.24000549316406,4553100.0 2021-01-12,172.3000030517578,173.66000366210938,170.97000122070312,171.2899932861328,3406600.0 2021-01-13,171.41000366210938,172.85000610351562,170.8699951171875,172.2899932861328,2953900.0 2021-01-14,171.7100067138672,172.5399932861328,170.35000610351562,171.10000610351562,3416300.0 2021-01-15,169.19000244140625,171.08999633789062,167.57000732421875,170.97999572753906,3734600.0 2021-01-19,174.19000244140625,174.6999969482422,171.19000244140625,171.19000244140625,6277800.0 2021-01-20,173.3300018310547,175.17999267578125,172.7899932861328,174.83999633789062,4329500.0 2021-01-21,175.10000610351562,175.47000122070312,172.11000061035156,174.4199981689453,3583900.0 2021-01-22,172.80999755859375,175.4499969482422,172.75,174.49000549316406,3736800.0 2021-01-25,172.9199981689453,174.57000732421875,170.67999267578125,173.3699951171875,5401900.0 2021-01-26,171.47000122070312,174.27999877929688,171.3000030517578,172.07000732421875,5341900.0 2021-01-27,162.92999267578125,167.6199951171875,162.0399932861328,166.4499969482422,10011200.0 2021-01-28,169.22999572753906,171.10000610351562,165.13999938964844,167.8800048828125,6796600.0 2021-01-29,165.69000244140625,168.0,164.02000427246094,166.64999389648438,5969800.0 2021-02-01,172.4600067138672,173.0,167.02000427246094,167.36000061035156,5715600.0 2021-02-02,174.75,175.6999969482422,172.00999450683594,173.0500030517578,4861200.0 2021-02-03,168.5800018310547,175.25999450683594,168.5,174.77999877929688,5019200.0 2021-02-04,172.0,172.1199951171875,168.05999755859375,169.9600067138672,3519800.0 2021-02-05,169.92999267578125,173.17999267578125,168.05999755859375,172.8000030517578,4045000.0 2021-02-08,175.1199951171875,175.38999938964844,170.83999633789062,171.33999633789062,4597600.0 2021-02-09,173.69000244140625,175.22000122070312,173.3300018310547,174.5,2777700.0 2021-02-10,174.36000061035156,176.13999938964844,172.6199951171875,175.1999969482422,3414600.0 2021-02-11,179.22000122070312,179.64999389648438,175.44000244140625,176.0,4776000.0 2021-02-12,179.63999938964844,179.89999389648438,177.3300018310547,178.0,2532500.0 2021-02-16,180.75999450683594,181.8000030517578,178.83999633789062,180.0,3887600.0 2021-02-17,178.52999877929688,180.2100067138672,176.36000061035156,178.32000732421875,4315100.0 2021-02-18,176.50999450683594,177.52000427246094,174.1999969482422,177.42999267578125,4195100.0 2021-02-19,178.35000610351562,179.57000732421875,176.63999938964844,177.86000061035156,4248500.0 2021-02-22,173.08999633789062,176.9199981689453,172.67999267578125,176.0,4386900.0 2021-02-23,172.85000610351562,174.44000244140625,168.50999450683594,174.1699981689453,6514400.0 2021-02-24,179.38999938964844,179.77000427246094,170.57000732421875,171.6300048828125,5100500.0 2021-02-25,170.52999877929688,178.5,170.05999755859375,178.5,6099600.0 2021-02-26,172.27000427246094,173.85000610351562,169.1300048828125,173.27999877929688,6060600.0 2021-03-01,177.6699981689453,177.86000061035156,173.08999633789062,174.5,4771500.0 2021-03-02,174.88999938964844,177.66000366210938,174.14999389648438,177.57000732421875,5401500.0 2021-03-03,170.58999633789062,175.6199951171875,170.36000061035156,174.08999633789062,4715900.0 2021-03-04,163.25,170.85000610351562,161.6699981689453,170.5,8318900.0 2021-03-05,167.94000244140625,168.8300018310547,162.02999877929688,167.5399932861328,5681200.0 2021-03-08,162.11000061035156,168.27000427246094,161.77000427246094,166.38999938964844,6065400.0 2021-03-09,170.36000061035156,171.85000610351562,166.2899932861328,167.1699981689453,7610300.0 2021-03-10,169.4199981689453,173.0,169.30999755859375,171.64999389648438,4270500.0 2021-03-11,174.9499969482422,175.60000610351562,172.47000122070312,172.50999450683594,5002700.0 2021-03-12,173.57000732421875,174.10000610351562,170.75,173.02000427246094,3514600.0 2021-03-15,174.91000366210938,175.08999633789062,171.75999450683594,173.47000122070312,3876500.0 2021-03-16,177.13999938964844,178.80999755859375,175.8300018310547,176.25,4132600.0 2021-03-17,179.35000610351562,180.17999267578125,174.4199981689453,175.44000244140625,4004800.0 2021-03-18,174.36000061035156,179.77000427246094,174.24000549316406,176.16000366210938,4214400.0 2021-03-19,175.97999572753906,178.0500030517578,172.4499969482422,175.69000244140625,8447300.0 2021-03-22,180.10000610351562,181.69000244140625,177.75,178.2899932861328,4476100.0 2021-03-23,178.77999877929688,182.57000732421875,177.7100067138672,181.91000366210938,4688500.0 2021-03-24,178.89999389648438,182.69000244140625,178.77999877929688,179.99000549316406,5056100.0 2021-03-25,178.49000549316406,179.4499969482422,173.75,177.52999877929688,4878500.0 2021-03-26,188.1999969482422,188.8699951171875,177.00999450683594,177.75999450683594,6363500.0 2021-03-29,186.17999267578125,187.6999969482422,183.74000549316406,184.85000610351562,4983600.0 2021-03-30,185.94000244140625,188.50999450683594,184.6199951171875,188.50999450683594,4458700.0 2021-03-31,188.99000549316406,190.4499969482422,186.52999877929688,187.60000610351562,5427500.0 2021-04-01,192.05999755859375,192.5399932861328,190.02000427246094,191.11000061035156,4581300.0 2021-04-05,196.92999267578125,197.5800018310547,193.6300048828125,194.0,4323900.0 2021-04-06,194.58999633789062,196.83999633789062,193.0399932861328,194.22000122070312,3506900.0 2021-04-07,193.08999633789062,194.49000549316406,191.50999450683594,194.4600067138672,3678900.0 2021-04-08,195.1999969482422,196.08999633789062,193.35000610351562,196.08999633789062,3157200.0 2021-04-09,195.42999267578125,195.55999755859375,192.74000549316406,193.30999755859375,3127300.0 2021-04-12,192.42999267578125,194.72000122070312,191.33999633789062,192.63999938964844,4504800.0 2021-04-13,191.24000549316406,193.0,189.75999450683594,192.13999938964844,4009300.0 2021-04-14,190.3300018310547,191.5,189.00999450683594,190.4600067138672,3555000.0 2021-04-15,193.1699981689453,193.52999877929688,190.82000732421875,191.92999267578125,4471900.0 2021-04-16,191.92999267578125,194.77999877929688,191.63999938964844,193.66000366210938,5792900.0 2021-04-19,187.05999755859375,191.10000610351562,186.72000122070312,190.35000610351562,5334900.0 2021-04-20,185.27000427246094,186.97999572753906,184.27999877929688,186.97999572753906,4258900.0 2021-04-21,188.89999389648438,189.13999938964844,184.9600067138672,187.89999389648438,4796500.0 2021-04-22,185.8000030517578,188.7899932861328,184.77000427246094,186.66000366210938,3853100.0 2021-04-23,188.82000732421875,190.00999450683594,186.50999450683594,187.02000427246094,3512400.0 2021-04-26,191.36000061035156,192.17999267578125,187.88999938964844,188.86000061035156,3842300.0 2021-04-27,190.2100067138672,192.50999450683594,189.77999877929688,191.05999755859375,3864100.0 2021-04-28,181.82000732421875,184.0,180.0,181.63999938964844,9434200.0 2021-04-29,185.82000732421875,186.0500030517578,182.64999389648438,183.6300048828125,4547300.0 2021-04-30,180.50999450683594,182.89999389648438,179.1300048828125,182.17999267578125,6193600.0 2021-05-03,178.8000030517578,181.8000030517578,177.55999755859375,181.49000549316406,5136100.0 2021-05-04,179.02999877929688,179.25,175.52999877929688,178.25999450683594,5222300.0 2021-05-05,181.64999389648438,183.17999267578125,179.47999572753906,181.00999450683594,5257100.0 2021-05-06,184.27000427246094,184.83999633789062,179.9499969482422,181.92999267578125,4525800.0 2021-05-07,187.75999450683594,188.10000610351562,185.4199981689453,186.6999969482422,4591400.0 2021-05-10,182.0500030517578,187.2899932861328,181.82000732421875,187.2899932861328,4580400.0 2021-05-11,183.1999969482422,183.52999877929688,177.41000366210938,178.41000366210938,4641300.0 2021-05-12,176.60000610351562,180.10000610351562,176.27000427246094,179.69000244140625,5297900.0 2021-05-13,178.99000549316406,180.6300048828125,177.25,179.99000549316406,4361000.0 2021-05-14,183.27000427246094,184.9199981689453,179.5,180.6999969482422,4433500.0 2021-05-17,180.8300018310547,182.3800048828125,178.85000610351562,182.25,4162300.0 2021-05-18,178.8699951171875,181.86000061035156,178.58999633789062,181.11000061035156,3454100.0 2021-05-19,181.72000122070312,181.92999267578125,175.0,175.24000549316406,4780000.0 2021-05-20,185.3000030517578,186.5399932861328,182.27999877929688,182.27999877929688,5387000.0 2021-05-21,185.00999450683594,186.69000244140625,184.13999938964844,186.69000244140625,3682300.0 2021-05-24,188.69000244140625,189.35000610351562,186.4499969482422,186.4499969482422,4175900.0 2021-05-25,188.6999969482422,189.67999267578125,187.8800048828125,189.47000122070312,4270100.0 2021-05-26,188.36000061035156,189.77999877929688,186.92999267578125,188.05999755859375,4221600.0 2021-05-27,189.1300048828125,190.0500030517578,187.8800048828125,188.74000549316406,10107700.0 2021-05-28,189.82000732421875,191.02999877929688,189.27000427246094,190.0500030517578,3306500.0 2021-06-01,189.0,192.02999877929688,188.0399932861328,191.3800048828125,4817300.0 2021-06-02,190.75,190.86000061035156,188.33999633789062,189.5,3137900.0 2021-06-03,186.0,187.86000061035156,184.89999389648438,187.69000244140625,4205300.0 2021-06-04,190.07000732421875,190.3800048828125,187.47999572753906,187.77999877929688,3462900.0 2021-06-07,188.5500030517578,189.8000030517578,187.66000366210938,189.1999969482422,2726100.0 2021-06-08,186.92999267578125,189.97000122070312,186.11000061035156,189.97000122070312,3063600.0 2021-06-09,186.4499969482422,188.1300048828125,186.1699981689453,188.08999633789062,2866900.0 2021-06-10,188.0,188.89999389648438,185.89999389648438,186.33999633789062,3188700.0 2021-06-11,188.6699981689453,188.74000549316406,186.94000244140625,188.0800018310547,2309400.0 2021-06-14,190.25999450683594,190.35000610351562,187.07000732421875,188.25999450683594,3360300.0 2021-06-15,188.61000061035156,190.72999572753906,188.1199951171875,190.4600067138672,2600100.0 2021-06-16,187.72999572753906,190.49000549316406,186.3000030517578,189.91000366210938,3357900.0 2021-06-17,187.64999389648438,189.52999877929688,186.1999969482422,187.24000549316406,3222300.0 2021-06-18,183.07000732421875,186.30999755859375,182.5,186.00999450683594,7535200.0 2021-06-21,186.11000061035156,186.63999938964844,183.36000061035156,184.25,3771200.0 2021-06-22,187.0399932861328,187.27999877929688,184.33999633789062,185.49000549316406,3299700.0 2021-06-23,186.10000610351562,187.47999572753906,185.99000549316406,186.47999572753906,2473300.0 2021-06-24,188.61000061035156,188.6999969482422,187.4499969482422,188.0500030517578,2876700.0 2021-06-25,188.1699981689453,190.25,187.35000610351562,188.0500030517578,4639100.0 2021-06-28,191.52999877929688,192.3800048828125,188.97000122070312,188.97000122070312,3228700.0 2021-06-29,192.8800048828125,193.00999450683594,190.92999267578125,191.52000427246094,2108700.0 2021-06-30,192.3000030517578,193.0,191.49000549316406,192.83999633789062,2687600.0 2021-07-01,190.83999633789062,192.47999572753906,190.05999755859375,192.02000427246094,3455900.0 2021-07-02,192.2100067138672,192.8000030517578,190.91000366210938,192.6300048828125,2389900.0 2021-07-06,191.1999969482422,192.77000427246094,189.5500030517578,192.5800018310547,2619600.0 2021-07-07,189.77999877929688,192.99000549316406,188.97999572753906,192.77000427246094,2749500.0 2021-07-08,188.24000549316406,189.3000030517578,185.3699951171875,187.55999755859375,3146900.0 2021-07-09,190.27000427246094,190.8699951171875,187.0,188.1699981689453,3109200.0 2021-07-12,191.9199981689453,192.02000427246094,190.08999633789062,190.5500030517578,4069500.0 2021-07-13,191.1999969482422,192.4600067138672,190.72000122070312,191.22999572753906,2695100.0 2021-07-14,191.27999877929688,194.08999633789062,190.72999572753906,193.0,3590200.0 2021-07-15,188.25999450683594,191.27999877929688,187.39999389648438,190.47000122070312,4259900.0 2021-07-16,186.1199951171875,190.24000549316406,185.72999572753906,189.27000427246094,4337500.0 2021-07-19,186.24000549316406,186.3300018310547,183.3699951171875,184.27999877929688,4181300.0 2021-07-20,187.77000427246094,189.17999267578125,185.75999450683594,187.05999755859375,4287300.0 2021-07-21,194.24000549316406,194.25,188.4499969482422,188.4499969482422,6352800.0 2021-07-22,183.91000366210938,187.66000366210938,183.52999877929688,185.74000549316406,12673900.0 2021-07-23,186.85000610351562,186.92999267578125,182.16000366210938,184.19000244140625,5983000.0 2021-07-26,188.25999450683594,188.99000549316406,185.30999755859375,185.36000061035156,4516600.0 2021-07-27,185.1300048828125,187.83999633789062,182.22999572753906,187.52000427246094,4649900.0 2021-07-28,186.85000610351562,187.5,185.02000427246094,186.32000732421875,2956700.0 2021-07-29,189.8300018310547,190.4600067138672,187.4600067138672,187.83999633789062,3081800.0 2021-07-30,190.6199951171875,190.9499969482422,188.3699951171875,188.5,2521600.0 2021-08-02,190.72000122070312,193.60000610351562,190.41000366210938,192.39999389648438,2922600.0 2021-08-03,189.33999633789062,191.4499969482422,187.44000244140625,190.92999267578125,3703400.0 2021-08-04,192.3800048828125,193.3699951171875,189.25,189.88999938964844,3793600.0 2021-08-05,193.16000366210938,193.89999389648438,191.58999633789062,193.8000030517578,2769500.0 2021-08-06,192.9600067138672,193.6300048828125,192.19000244140625,192.3699951171875,2414300.0 2021-08-09,190.4499969482422,193.52999877929688,190.3300018310547,193.27999877929688,2395900.0 2021-08-10,189.64999389648438,190.5399932861328,186.82000732421875,190.5399932861328,3497100.0 2021-08-11,189.5,191.1699981689453,188.0,191.1699981689453,2339300.0 2021-08-12,187.8699951171875,189.05999755859375,186.16000366210938,188.85000610351562,3949600.0 2021-08-13,188.6999969482422,188.77999877929688,187.0,187.5399932861328,1923700.0 2021-08-16,189.85000610351562,189.9600067138672,188.10000610351562,188.49000549316406,2506100.0 2021-08-17,186.32000732421875,188.74000549316406,185.10000610351562,188.5500030517578,3411800.0 2021-08-18,183.8000030517578,186.55999755859375,183.55999755859375,185.7100067138672,2862500.0 2021-08-19,185.0399932861328,185.97000122070312,181.9600067138672,182.75,3871700.0 2021-08-20,184.97000122070312,186.16000366210938,183.32000732421875,185.25999450683594,3855300.0 2021-08-23,187.85000610351562,188.63999938964844,185.57000732421875,185.8000030517578,3529000.0 2021-08-24,187.82000732421875,189.52999877929688,187.52999877929688,187.9199981689453,3268200.0 2021-08-25,188.08999633789062,189.1199951171875,187.3300018310547,188.3699951171875,3163600.0 2021-08-26,187.97000122070312,188.58999633789062,186.57000732421875,187.66000366210938,3643700.0 2021-08-27,190.52000427246094,190.8000030517578,188.05999755859375,188.39999389648438,2859800.0 2021-08-30,191.42999267578125,192.2899932861328,190.7100067138672,191.38999938964844,2356500.0 2021-08-31,190.91000366210938,192.6999969482422,189.11000061035156,192.10000610351562,4227500.0 2021-09-01,188.35000610351562,191.77999877929688,188.1699981689453,191.77999877929688,4536600.0 2021-09-02,189.41000366210938,189.4199981689453,188.0399932861328,189.2100067138672,2061400.0 2021-09-03,189.8800048828125,190.8300018310547,188.1999969482422,188.6699981689453,2103400.0 2021-09-07,189.4600067138672,190.10000610351562,188.47999572753906,189.3300018310547,2295900.0 2021-09-08,188.8000030517578,189.0399932861328,187.1199951171875,188.5,2021600.0 2021-09-09,188.47000122070312,190.6300048828125,188.25999450683594,189.66000366210938,1827900.0 2021-09-10,190.64999389648438,193.4499969482422,189.33999633789062,189.33999633789062,3331700.0 2021-09-13,193.97999572753906,194.1300048828125,191.24000549316406,192.9600067138672,3687200.0 2021-09-14,195.11000061035156,196.33999633789062,193.8000030517578,195.0,3239600.0 2021-09-15,197.5,197.58999633789062,194.8300018310547,196.1300048828125,3995900.0 2021-09-16,196.82000732421875,197.33999633789062,194.85000610351562,196.58999633789062,2661500.0 2021-09-17,196.25,197.30999755859375,194.61000061035156,197.30999755859375,5819300.0 2021-09-20,192.58999633789062,193.74000549316406,189.75999450683594,192.8800048828125,4614300.0 2021-09-21,192.9600067138672,194.49000549316406,190.83999633789062,193.9600067138672,3093400.0 2021-09-22,195.9199981689453,196.6999969482422,193.74000549316406,194.75,3526100.0 2021-09-23,198.6699981689453,199.10000610351562,195.7899932861328,196.3000030517578,2756900.0 2021-09-24,200.64999389648438,200.9199981689453,197.1199951171875,197.3699951171875,3191500.0 2021-09-27,200.3300018310547,200.4499969482422,197.6699981689453,198.22999572753906,3022300.0 2021-09-28,194.88999938964844,199.11000061035156,194.5500030517578,197.49000549316406,4274600.0 2021-09-29,193.07000732421875,195.82000732421875,192.11000061035156,194.52999877929688,3436800.0 2021-09-30,192.2100067138672,194.99000549316406,192.10000610351562,194.47999572753906,3270800.0 2021-10-01,193.7899932861328,194.3300018310547,190.17999267578125,193.42999267578125,2986100.0 2021-10-04,190.39999389648438,194.3800048828125,189.02999877929688,193.0399932861328,3934100.0 2021-10-05,193.8800048828125,195.22000122070312,190.67999267578125,192.22999572753906,3860200.0 2021-10-06,194.38999938964844,194.66000366210938,191.60000610351562,192.0500030517578,3103400.0 2021-10-07,195.30999755859375,197.75,195.02999877929688,195.80999755859375,2873200.0 2021-10-08,195.24000549316406,196.3699951171875,193.99000549316406,196.17999267578125,2574100.0 2021-10-11,193.3699951171875,196.22999572753906,193.30999755859375,194.88999938964844,2280200.0 2021-10-12,188.47999572753906,194.22999572753906,187.33999633789062,193.9199981689453,6225100.0 2021-10-13,187.10000610351562,189.3800048828125,186.52000427246094,189.16000366210938,3796500.0 2021-10-14,192.49000549316406,192.5800018310547,188.92999267578125,189.3699951171875,3412800.0 2021-10-15,194.4499969482422,194.8000030517578,192.63999938964844,192.86000061035156,2648900.0 2021-10-18,194.91000366210938,196.05999755859375,191.6199951171875,193.1699981689453,2804600.0 2021-10-19,198.22999572753906,198.5399932861328,193.83999633789062,194.61000061035156,2666100.0 2021-10-20,199.3800048828125,200.02000427246094,197.0500030517578,198.10000610351562,3043300.0 2021-10-21,201.2899932861328,201.5800018310547,199.0,199.64999389648438,3276300.0 2021-10-22,199.07000732421875,202.22000122070312,198.13999938964844,201.5500030517578,3649200.0 2021-10-25,200.1999969482422,202.25999450683594,199.05999755859375,200.0,4254900.0 2021-10-26,196.97999572753906,200.39999389648438,196.49000549316406,200.0800018310547,5837500.0 2021-10-27,187.10000610351562,188.52000427246094,183.5500030517578,185.63999938964844,10365500.0 2021-10-28,187.8699951171875,189.60000610351562,186.22999572753906,187.77000427246094,5123000.0 2021-10-29,187.47999572753906,188.36000061035156,186.22999572753906,186.38999938964844,4552200.0 2021-11-01,187.47000122070312,188.57000732421875,186.0800018310547,186.72999572753906,4203900.0 2021-11-02,189.33999633789062,189.3699951171875,186.11000061035156,186.14999389648438,4009600.0 2021-11-03,189.19000244140625,190.11000061035156,186.6699981689453,188.67999267578125,3666900.0 2021-11-04,191.11000061035156,191.22000122070312,188.4199981689453,189.5,4828000.0 2021-11-05,193.39999389648438,195.42999267578125,191.82000732421875,193.64999389648438,4510500.0 2021-11-08,192.36000061035156,195.3800048828125,191.72000122070312,194.0399932861328,5213900.0 2021-11-09,190.7899932861328,193.9499969482422,190.38999938964844,192.6300048828125,4314700.0 2021-11-10,187.02000427246094,190.97000122070312,186.47999572753906,189.63999938964844,4304600.0 2021-11-11,188.60000610351562,188.82000732421875,187.24000549316406,188.63999938964844,2554800.0 2021-11-12,190.0800018310547,191.83999633789062,187.30999755859375,188.91000366210938,3121700.0 2021-11-15,189.22999572753906,191.91000366210938,188.5,191.22000122070312,2985200.0 2021-11-16,188.52000427246094,190.25,188.16000366210938,189.10000610351562,3312000.0 2021-11-17,189.57000732421875,190.24000549316406,187.25,188.41000366210938,4167800.0 2021-11-18,193.47000122070312,194.16000366210938,190.13999938964844,190.57000732421875,4677300.0 2021-11-19,195.16000366210938,195.25,192.6199951171875,193.88999938964844,5129100.0 2021-11-22,192.5,196.91000366210938,192.22000122070312,195.6999969482422,4712300.0 2021-11-23,192.63999938964844,193.64999389648438,190.47000122070312,193.61000061035156,4881400.0 2021-11-24,193.60000610351562,193.6699981689453,190.10000610351562,192.86000061035156,6494000.0 2021-11-26,188.25999450683594,192.52000427246094,187.3699951171875,189.86000061035156,3324900.0 2021-11-29,194.3800048828125,194.72999572753906,189.80999755859375,191.07000732421875,4576200.0 2021-11-30,192.3699951171875,194.6999969482422,191.0,193.30999755859375,8775600.0 2021-12-01,191.75999450683594,199.89999389648438,191.6300048828125,195.72999572753906,7279100.0 2021-12-02,193.5800018310547,194.91000366210938,190.0,190.4600067138672,4236700.0 2021-12-03,193.3800048828125,196.02999877929688,191.67999267578125,194.6300048828125,4901000.0 2021-12-06,194.61000061035156,195.25,189.75999450683594,195.1699981689453,4084600.0 2021-12-07,199.02999877929688,199.86000061035156,195.92999267578125,196.39999389648438,5815600.0 2021-12-08,196.38999938964844,198.5,193.8699951171875,198.5,4255900.0 2021-12-09,193.39999389648438,196.89999389648438,193.25,195.57000732421875,3626700.0 2021-12-10,196.0,196.36000061035156,192.80999755859375,196.02000427246094,3264200.0 2021-12-13,193.24000549316406,196.74000549316406,192.91000366210938,196.10000610351562,6178300.0 2021-12-14,190.27000427246094,191.67999267578125,188.16000366210938,190.97000122070312,6130400.0 2021-12-15,193.44000244140625,193.7100067138672,187.8699951171875,192.0,6342000.0 2021-12-16,188.24000549316406,194.22999572753906,187.72000122070312,194.0,5452300.0 2021-12-17,186.3000030517578,189.3800048828125,185.6300048828125,187.3800048828125,8427700.0 2021-12-20,184.24000549316406,185.05999755859375,182.77000427246094,183.64999389648438,4474300.0 2021-12-21,186.3699951171875,187.49000549316406,184.24000549316406,187.42999267578125,6089400.0 2021-12-22,186.92999267578125,187.00999450683594,184.16000366210938,185.99000549316406,3375500.0 2021-12-23,187.39999389648438,188.94000244140625,187.0,187.24000549316406,3266500.0 2021-12-27,191.83999633789062,191.9499969482422,188.07000732421875,188.0800018310547,3405600.0 2021-12-28,191.10000610351562,192.86000061035156,190.3800048828125,192.8000030517578,2806900.0 2021-12-29,190.80999755859375,193.27999877929688,190.75999450683594,191.38999938964844,2754900.0 2021-12-30,189.41000366210938,191.8699951171875,189.00999450683594,190.8699951171875,2109200.0 2021-12-31,188.47000122070312,190.0,188.27000427246094,189.41000366210938,2813900.0 2022-01-03,190.60000610351562,190.6199951171875,187.4600067138672,188.82000732421875,3781500.0 2022-01-04,190.8000030517578,192.10000610351562,188.1999969482422,191.0,4137500.0 2022-01-05,186.82000732421875,191.61000061035156,186.64999389648438,190.41000366210938,5047400.0 2022-01-06,186.75999450683594,188.52000427246094,185.7899932861328,186.6699981689453,4502600.0 2022-01-07,179.44000244140625,184.05999755859375,178.89999389648438,181.97000122070312,7414200.0 2022-01-10,182.9600067138672,183.22999572753906,176.8800048828125,177.89999389648438,7195800.0 2022-01-11,184.63999938964844,186.0800018310547,181.2100067138672,182.5,5239300.0 2022-01-12,186.02999877929688,187.33999633789062,184.39999389648438,186.0,4240100.0 2022-01-13,184.14999389648438,189.6300048828125,183.61000061035156,188.97000122070312,5361100.0 2022-01-14,187.00999450683594,187.1999969482422,183.0,183.25999450683594,4731400.0 2022-01-18,182.27999877929688,184.36000061035156,181.25999450683594,183.61000061035156,7382800.0 2022-01-19,178.3000030517578,183.5800018310547,178.19000244140625,183.44000244140625,5207300.0 2022-01-20,173.4499969482422,180.55999755859375,173.3800048828125,178.77999877929688,6057800.0 2022-01-21,175.63999938964844,179.5500030517578,173.3300018310547,174.05999755859375,11527900.0 2022-01-24,178.33999633789062,178.6199951171875,171.1199951171875,175.77999877929688,11717600.0 2022-01-25,173.9600067138672,178.00999450683594,173.0399932861328,174.91000366210938,8157600.0 2022-01-26,178.3300018310547,183.25,176.17999267578125,182.27000427246094,12852700.0 2022-01-27,174.80999755859375,181.02000427246094,173.10000610351562,180.89999389648438,6752900.0 2022-01-28,177.2899932861328,177.47000122070312,169.38999938964844,173.80999755859375,7322100.0 2022-01-31,179.49000549316406,179.63999938964844,175.83999633789062,177.67999267578125,6980800.0 2022-02-01,181.2899932861328,181.6699981689453,176.6300048828125,179.58999633789062,6233700.0 2022-02-02,187.83999633789062,188.25,181.49000549316406,181.5500030517578,8993800.0 2022-02-03,175.58999633789062,186.5500030517578,174.8800048828125,185.24000549316406,11691400.0 2022-02-04,171.4199981689453,172.77000427246094,167.50999450683594,172.47999572753906,11408600.0 2022-02-07,169.9499969482422,172.5,168.91000366210938,172.47999572753906,6418900.0 2022-02-08,172.6300048828125,173.19000244140625,168.5,170.02999877929688,4622000.0 2022-02-09,176.7100067138672,177.1999969482422,173.05999755859375,174.27000427246094,7140600.0 2022-02-10,170.66000366210938,176.8300018310547,169.74000549316406,172.16000366210938,7583400.0 2022-02-11,164.39999389648438,171.36000061035156,163.64999389648438,169.92999267578125,7564200.0 2022-02-14,162.47000122070312,165.64999389648438,161.0399932861328,163.94000244140625,7468000.0 2022-02-15,166.1699981689453,166.77000427246094,164.0800018310547,164.80999755859375,6969700.0 2022-02-16,168.24000549316406,168.9600067138672,164.22999572753906,164.7899932861328,4594300.0 2022-02-17,164.64999389648438,167.38999938964844,164.1999969482422,166.07000732421875,6807700.0 2022-02-18,166.74000549316406,168.11000061035156,164.0399932861328,165.25,6359100.0 2022-02-22,166.69000244140625,171.13999938964844,165.00999450683594,166.05999755859375,7293800.0 2022-02-23,165.63999938964844,169.9600067138672,165.3699951171875,168.02000427246094,5893900.0 2022-02-24,169.58999633789062,169.92999267578125,161.19000244140625,163.77999877929688,7754800.0 2022-02-25,170.82000732421875,170.97000122070312,167.13999938964844,169.72999572753906,4830100.0 2022-02-28,169.99000549316406,170.5399932861328,166.99000549316406,168.6300048828125,5656600.0 2022-03-01,167.2899932861328,170.00999450683594,164.3699951171875,169.36000061035156,6049600.0 2022-03-02,170.10000610351562,171.50999450683594,167.83999633789062,168.49000549316406,5304100.0 2022-03-03,171.0,172.75,169.30999755859375,171.72000122070312,5154200.0 2022-03-04,169.97999572753906,171.75999450683594,168.13999938964844,169.47999572753906,6804700.0 2022-03-07,164.88999938964844,170.97000122070312,164.75999450683594,170.86000061035156,7064800.0 2022-03-08,167.33999633789062,172.6999969482422,162.38999938964844,164.8300018310547,7486500.0 2022-03-09,172.4600067138672,173.99000549316406,169.44000244140625,172.60000610351562,6047300.0 2022-03-10,172.75,173.4199981689453,168.58999633789062,169.47999572753906,6079100.0 2022-03-11,170.36000061035156,175.42999267578125,169.94000244140625,173.89999389648438,4869700.0 2022-03-14,166.72000122070312,171.64999389648438,166.08999633789062,169.9600067138672,4863200.0 2022-03-15,172.32000732421875,172.63999938964844,167.88999938964844,168.5800018310547,5138600.0 2022-03-16,176.3300018310547,176.47000122070312,171.42999267578125,173.75999450683594,5660400.0 2022-03-17,178.47000122070312,178.47999572753906,175.24000549316406,175.83999633789062,4930700.0 2022-03-18,180.10000610351562,180.35000610351562,175.74000549316406,178.1999969482422,9031500.0 2022-03-21,180.4600067138672,181.2100067138672,177.72999572753906,179.2899932861328,5030600.0 2022-03-22,182.35000610351562,182.74000549316406,180.0,180.8800048828125,3802900.0 2022-03-23,179.0800018310547,183.0,179.02999877929688,182.0,4821100.0 2022-03-24,184.2100067138672,184.3300018310547,179.6300048828125,180.33999633789062,4169400.0 2022-03-25,184.89999389648438,186.1999969482422,183.1999969482422,184.6699981689453,3738800.0 2022-03-28,185.67999267578125,185.7899932861328,182.00999450683594,183.16000366210938,3117000.0 2022-03-29,191.00999450683594,191.33999633789062,187.2899932861328,187.97000122070312,5835700.0 2022-03-30,187.4499969482422,190.89999389648438,186.7100067138672,190.0,3865700.0 2022-03-31,183.47999572753906,188.6199951171875,183.17999267578125,188.1300048828125,7170700.0 2022-04-01,182.0800018310547,184.8800048828125,179.75,184.42999267578125,4631700.0 2022-04-04,182.7100067138672,183.35000610351562,180.57000732421875,181.5500030517578,4644800.0 2022-04-05,177.17999267578125,181.85000610351562,176.3699951171875,181.6300048828125,6956500.0 2022-04-06,177.25,179.61000061035156,174.82000732421875,175.0,6932900.0 2022-04-07,177.60000610351562,178.92999267578125,175.3000030517578,176.25,4178500.0 2022-04-08,174.11000061035156,177.3000030517578,173.8300018310547,177.19000244140625,4504500.0 2022-04-11,171.94000244140625,174.44000244140625,171.77999877929688,172.77000427246094,4347800.0 2022-04-12,173.0,176.3699951171875,172.38999938964844,175.4199981689453,4550800.0 2022-04-13,175.11000061035156,175.49000549316406,172.41000366210938,173.30999755859375,5229100.0 2022-04-14,173.66000366210938,176.11000061035156,173.52999877929688,174.91000366210938,4578500.0 2022-04-18,176.55999755859375,177.5800018310547,173.0,173.0,3564000.0 2022-04-19,179.05999755859375,179.33999633789062,175.22999572753906,175.41000366210938,4671900.0 2022-04-20,179.4199981689453,183.66000366210938,179.0800018310547,181.60000610351562,4553700.0 2022-04-21,177.22999572753906,183.24000549316406,176.77000427246094,181.36000061035156,4735000.0 2022-04-22,173.30999755859375,177.6300048828125,172.92999267578125,177.30999755859375,6355900.0 2022-04-25,173.91000366210938,175.1699981689453,171.6699981689453,173.05999755859375,8737600.0 2022-04-26,168.44000244140625,172.49000549316406,168.3699951171875,171.42999267578125,9591700.0 2022-04-27,169.38999938964844,171.9199981689453,160.5,160.5500030517578,12570400.0 2022-04-28,175.85000610351562,176.8800048828125,169.99000549316406,170.05999755859375,8233600.0 2022-04-29,170.25,176.02999877929688,169.92999267578125,174.0399932861328,6698600.0 2022-05-02,174.0,174.1199951171875,168.0800018310547,170.5500030517578,5851500.0 2022-05-03,172.5399932861328,174.7899932861328,172.0,173.8800048828125,5438600.0 2022-05-04,176.22999572753906,176.8699951171875,167.3300018310547,173.17999267578125,10311500.0 2022-05-05,170.27999877929688,174.97999572753906,168.64999389648438,174.39999389648438,7740400.0 2022-05-06,167.4499969482422,170.0800018310547,165.74000549316406,167.83999633789062,5724800.0 2022-05-09,164.94000244140625,168.4600067138672,164.10000610351562,166.11000061035156,7929700.0 2022-05-10,168.24000549316406,170.83999633789062,166.3000030517578,168.3800048828125,7033300.0 2022-05-11,164.69000244140625,170.33999633789062,164.24000549316406,166.72999572753906,5892800.0 2022-05-12,165.89999389648438,166.4499969482422,162.6699981689453,163.88999938964844,5936100.0 2022-05-13,169.74000549316406,170.67999267578125,167.5800018310547,168.41000366210938,5329900.0 2022-05-16,168.5,170.13999938964844,166.8300018310547,168.07000732421875,3648900.0 2022-05-17,174.97999572753906,175.11000061035156,171.32000732421875,172.10000610351562,5851300.0 2022-05-18,170.3000030517578,174.91000366210938,169.67999267578125,173.39999389648438,5747200.0 2022-05-19,167.6199951171875,170.74000549316406,167.16000366210938,169.86000061035156,5399600.0 2022-05-20,169.80999755859375,170.3000030517578,164.2100067138672,168.60000610351562,6278300.0 2022-05-23,169.92999267578125,170.88999938964844,168.22999572753906,170.27000427246094,5384100.0 2022-05-24,167.86000061035156,169.47999572753906,166.3699951171875,168.2899932861328,5121700.0 2022-05-25,170.00999450683594,170.97999572753906,167.00999450683594,168.08999633789062,4712100.0 2022-05-26,174.1300048828125,174.8300018310547,169.2899932861328,170.32000732421875,4536600.0 2022-05-27,177.97000122070312,178.35000610351562,175.52000427246094,175.52000427246094,5857900.0 2022-05-31,176.75999450683594,178.2899932861328,173.80999755859375,176.74000549316406,9408000.0 2022-06-01,174.4199981689453,177.58999633789062,172.6999969482422,177.50999450683594,4681600.0 2022-06-02,176.72000122070312,176.8000030517578,172.38999938964844,174.0,6521600.0 2022-06-03,172.3300018310547,175.5,171.99000549316406,174.8699951171875,4485500.0 2022-06-06,167.75999450683594,174.25999450683594,167.3800048828125,173.64999389648438,5603800.0 2022-06-07,169.85000610351562,170.0800018310547,165.24000549316406,166.1199951171875,4416100.0 2022-06-08,165.3699951171875,169.75,164.77000427246094,169.75,5112600.0 2022-06-09,161.5800018310547,166.72999572753906,161.4600067138672,165.00999450683594,5353200.0 2022-06-10,157.77999877929688,160.42999267578125,157.67999267578125,159.16000366210938,6511000.0 2022-06-13,153.52999877929688,156.92999267578125,153.13999938964844,154.89999389648438,7765000.0 2022-06-14,154.0800018310547,155.94000244140625,153.0399932861328,155.14999389648438,4772600.0 2022-06-15,155.9199981689453,157.91000366210938,153.32000732421875,155.72000122070312,5442100.0 2022-06-16,151.3699951171875,152.55999755859375,150.1999969482422,151.52000427246094,6843700.0 2022-06-17,150.1999969482422,153.2100067138672,149.10000610351562,151.83999633789062,11262500.0 2022-06-21,153.4600067138672,154.5800018310547,151.72999572753906,151.82000732421875,6283100.0 2022-06-22,152.60000610351562,153.94000244140625,151.16000366210938,151.9600067138672,4242900.0 2022-06-23,151.13999938964844,153.2100067138672,149.25,152.8300018310547,4318200.0 2022-06-24,155.9499969482422,156.1300048828125,152.49000549316406,153.00999450683594,6425900.0 2022-06-27,155.6199951171875,157.6199951171875,155.1300048828125,156.99000549316406,5762300.0 2022-06-28,154.16000366210938,158.99000549316406,154.0800018310547,156.74000549316406,4687500.0 2022-06-29,152.77999877929688,153.2899932861328,150.94000244140625,152.44000244140625,4348300.0 2022-06-30,153.64999389648438,155.07000732421875,150.88999938964844,152.49000549316406,6807900.0 2022-07-01,148.5399932861328,152.27999877929688,147.02000427246094,150.35000610351562,8740200.0 2022-07-05,149.10000610351562,149.69000244140625,144.4600067138672,145.72999572753906,8486400.0 2022-07-06,150.80999755859375,152.0399932861328,148.3699951171875,150.0,5238200.0 2022-07-07,154.69000244140625,155.39999389648438,153.16000366210938,153.16000366210938,5169400.0 2022-07-08,155.52999877929688,155.85000610351562,152.14999389648438,152.74000549316406,3467500.0 2022-07-11,153.55999755859375,155.02000427246094,152.6199951171875,154.1199951171875,4051100.0 2022-07-12,154.4600067138672,156.4600067138672,153.6999969482422,155.97000122070312,4085100.0 2022-07-13,154.2899932861328,155.2100067138672,151.6699981689453,151.9600067138672,3755400.0 2022-07-14,157.85000610351562,158.33999633789062,152.9600067138672,154.1300048828125,4758800.0 2022-07-15,160.5399932861328,160.7100067138672,157.63999938964844,159.1999969482422,7466100.0 2022-07-18,159.6699981689453,162.64999389648438,159.02000427246094,161.72000122070312,4088700.0 2022-07-19,164.63999938964844,165.67999267578125,160.64999389648438,161.36000061035156,5390800.0 2022-07-20,165.3300018310547,167.1199951171875,162.5399932861328,163.88999938964844,5889100.0 2022-07-21,166.5399932861328,166.82000732421875,163.67999267578125,165.97999572753906,5466700.0 2022-07-22,163.89999389648438,167.7100067138672,162.8699951171875,167.7100067138672,5269700.0 2022-07-25,163.1999969482422,163.86000061035156,161.27000427246094,163.8000030517578,4201400.0 2022-07-26,160.83999633789062,164.17999267578125,160.60000610351562,164.17999267578125,6080600.0 2022-07-27,171.5399932861328,171.99000549316406,165.57000732421875,166.77999877929688,11623100.0 2022-07-28,175.75,175.8300018310547,169.58999633789062,171.9199981689453,6468800.0 2022-07-29,178.88999938964844,179.27000427246094,174.05999755859375,174.42999267578125,6624000.0 2022-08-01,178.8000030517578,179.11000061035156,176.75,177.94000244140625,4865700.0 2022-08-02,177.22000122070312,179.92999267578125,176.4499969482422,177.5,4442500.0 2022-08-03,183.47000122070312,184.1300048828125,177.86000061035156,178.00999450683594,6201100.0 2022-08-04,184.91000366210938,185.99000549316406,183.22000122070312,183.77000427246094,4533900.0 2022-08-05,184.3000030517578,184.6699981689453,181.5800018310547,182.02999877929688,3690100.0 2022-08-08,182.8000030517578,184.4600067138672,181.1300048828125,182.5,3547300.0 2022-08-09,177.7100067138672,180.1999969482422,176.10000610351562,179.94000244140625,5306400.0 2022-08-10,183.1199951171875,183.4499969482422,179.38999938964844,181.4499969482422,4276500.0 2022-08-11,182.05999755859375,185.6699981689453,181.66000366210938,183.42999267578125,3858300.0 2022-08-12,185.3800048828125,185.97999572753906,183.0399932861328,183.17999267578125,4160900.0 2022-08-15,185.39999389648438,185.64999389648438,182.9600067138672,184.8800048828125,2863400.0 2022-08-16,183.36000061035156,185.0,182.39999389648438,184.8000030517578,4541600.0 2022-08-17,176.7100067138672,180.9499969482422,174.8800048828125,180.61000061035156,6869000.0 2022-08-18,178.4600067138672,180.3300018310547,175.8000030517578,176.80999755859375,4390400.0 2022-08-19,176.4499969482422,177.47999572753906,175.1199951171875,176.9600067138672,4569500.0 2022-08-22,171.44000244140625,175.47000122070312,171.11000061035156,175.47000122070312,4919000.0 2022-08-23,172.52000427246094,173.88999938964844,170.27999877929688,170.33999633789062,3663900.0 2022-08-24,172.19000244140625,172.58999633789062,170.75,171.41000366210938,3037800.0 2022-08-25,177.30999755859375,177.50999450683594,173.25,173.64999389648438,4350000.0 2022-08-26,169.49000549316406,177.92999267578125,169.42999267578125,177.5,6583500.0 2022-08-29,167.94000244140625,170.50999450683594,167.75999450683594,169.94000244140625,4625800.0 2022-08-30,166.74000549316406,168.85000610351562,164.75999450683594,168.22000122070312,5343300.0 2022-08-31,165.2100067138672,167.58999633789062,164.02000427246094,166.8699951171875,6489900.0 2022-09-01,166.16000366210938,166.47000122070312,162.19000244140625,163.35000610351562,5593800.0 2022-09-02,163.0,168.77999877929688,162.3800048828125,168.0,4466200.0 2022-09-06,163.10000610351562,165.7899932861328,161.83999633789062,163.11000061035156,5057000.0 2022-09-07,165.82000732421875,167.4499969482422,163.47999572753906,163.6699981689453,5332400.0 2022-09-08,168.41000366210938,168.5399932861328,163.8699951171875,165.24000549316406,5473200.0 2022-09-09,170.74000549316406,171.9199981689453,169.36000061035156,169.42999267578125,5196200.0 2022-09-12,170.5800018310547,171.52000427246094,169.2100067138672,171.25,5216800.0 2022-09-13,162.64999389648438,167.33999633789062,162.0,166.0800018310547,7928700.0 2022-09-14,165.25999450683594,166.3300018310547,163.05999755859375,164.22999572753906,4792600.0 2022-09-15,162.6699981689453,165.67999267578125,161.72000122070312,164.22000122070312,6105400.0 2022-09-16,165.25999450683594,165.92999267578125,161.55999755859375,162.99000549316406,13417800.0 2022-09-19,166.25,166.6300048828125,163.52000427246094,163.5800018310547,4929500.0 2022-09-20,166.05999755859375,166.89999389648438,164.89999389648438,165.41000366210938,5220200.0 2022-09-21,163.3000030517578,170.25,163.19000244140625,166.52999877929688,6639800.0 2022-09-22,162.6199951171875,164.55999755859375,161.22000122070312,162.58999633789062,5696200.0 2022-09-23,161.2899932861328,161.85000610351562,158.3000030517578,161.22000122070312,6936100.0 2022-09-26,160.4600067138672,163.1999969482422,160.0,161.64999389648438,4605800.0 2022-09-27,160.7100067138672,163.42999267578125,159.3000030517578,162.22999572753906,4261500.0 2022-09-28,162.8000030517578,163.63999938964844,159.4199981689453,161.52000427246094,4881500.0 2022-09-29,158.4499969482422,161.39999389648438,156.1300048828125,160.82000732421875,6699000.0 2022-09-30,154.77999877929688,158.8000030517578,154.67999267578125,157.22000122070312,6074700.0 2022-10-03,159.83999633789062,160.63999938964844,156.0800018310547,157.41000366210938,6668500.0 2022-10-04,165.14999389648438,165.74000549316406,162.58999633789062,163.0500030517578,7233100.0 2022-10-05,167.8000030517578,169.22999572753906,163.47000122070312,164.32000732421875,5262600.0 2022-10-06,166.5399932861328,169.14999389648438,165.77000427246094,167.77999877929688,4171000.0 2022-10-07,159.27999877929688,165.05999755859375,158.61000061035156,164.02000427246094,8306400.0 2022-10-10,156.7899932861328,159.61000061035156,154.14999389648438,159.5500030517578,6573600.0 2022-10-11,153.4499969482422,155.33999633789062,151.39999389648438,154.61000061035156,9526900.0 2022-10-12,151.5500030517578,153.8000030517578,151.47000122070312,153.36000061035156,4526100.0 2022-10-13,154.33999633789062,156.7899932861328,145.97000122070312,147.61000061035156,7913800.0 2022-10-14,148.33999633789062,156.08999633789062,148.08999633789062,155.89999389648438,7470600.0 2022-10-17,150.99000549316406,152.5,149.52999877929688,152.0,5936100.0 2022-10-18,151.50999450683594,155.97999572753906,149.5399932861328,155.08999633789062,4866600.0 2022-10-19,152.64999389648438,153.02000427246094,149.86000061035156,150.6300048828125,5060100.0 2022-10-20,153.72000122070312,156.77999877929688,152.41000366210938,153.88999938964844,6506200.0 2022-10-21,159.72000122070312,160.02999877929688,153.94000244140625,155.41000366210938,7706200.0 2022-10-24,161.64999389648438,161.99000549316406,158.69000244140625,160.2100067138672,5467600.0 2022-10-25,162.16000366210938,164.86000061035156,161.19000244140625,161.61000061035156,8611200.0 2022-10-26,157.8699951171875,161.16000366210938,151.3300018310547,152.57000732421875,12964700.0 2022-10-27,156.75999450683594,159.94000244140625,155.42999267578125,159.8000030517578,7050500.0 2022-10-28,161.36000061035156,161.69000244140625,155.49000549316406,155.8800048828125,6776100.0 2022-10-31,160.6300048828125,161.5500030517578,159.25999450683594,160.39999389648438,6298800.0 2022-11-01,162.89999389648438,163.42999267578125,160.55999755859375,162.24000549316406,4972300.0 2022-11-02,158.49000549316406,166.3699951171875,158.27999877929688,163.25999450683594,6923900.0 2022-11-03,156.52000427246094,158.61000061035156,155.3300018310547,156.3800048828125,4555400.0 2022-11-04,162.64999389648438,162.6999969482422,158.4199981689453,161.61000061035156,6689900.0 2022-11-07,165.69000244140625,166.3000030517578,161.5500030517578,163.80999755859375,4928300.0 2022-11-08,168.11000061035156,169.83999633789062,165.75999450683594,167.44000244140625,5112300.0 2022-11-09,164.99000549316406,167.72999572753906,164.89999389648438,166.38999938964844,4800400.0 2022-11-10,174.69000244140625,175.19000244140625,168.8800048828125,172.10000610351562,9898200.0 2022-11-11,179.49000549316406,180.7899932861328,173.39999389648438,175.0500030517578,6911900.0 2022-11-14,177.44000244140625,181.1199951171875,177.25,179.0,5447300.0 2022-11-15,177.57000732421875,182.6199951171875,176.80999755859375,182.0500030517578,6601000.0 2022-11-16,173.4600067138672,176.4199981689453,173.0500030517578,176.4199981689453,7664800.0 2022-11-17,175.36000061035156,175.42999267578125,170.6300048828125,170.67999267578125,5339800.0 2022-11-18,175.17999267578125,176.8000030517578,174.0399932861328,176.41000366210938,5474800.0 2022-11-21,172.39999389648438,174.6699981689453,172.27000427246094,174.4199981689453,4702700.0 2022-11-22,177.22000122070312,177.30999755859375,172.35000610351562,174.83999633789062,4673500.0 2022-11-23,178.97999572753906,179.77999877929688,176.5,177.0,3939100.0 2022-11-25,177.07000732421875,179.2899932861328,177.02999877929688,179.25,1586400.0 2022-11-28,173.0,176.02999877929688,172.3800048828125,175.7100067138672,5358800.0 2022-11-29,172.97999572753906,174.36000061035156,171.30999755859375,173.63999938964844,3134000.0 2022-11-30,180.4600067138672,180.50999450683594,170.97000122070312,173.3699951171875,9780300.0 2022-12-01,177.5,180.52000427246094,176.2100067138672,180.0399932861328,5479900.0 2022-12-02,177.66000366210938,177.99000549316406,173.47999572753906,175.13999938964844,3822900.0 2022-12-05,177.38999938964844,178.63999938964844,175.33999633789062,176.74000549316406,4875300.0 2022-12-06,174.33999633789062,178.16000366210938,173.17999267578125,178.13999938964844,4417900.0 2022-12-07,173.75,175.02999877929688,172.25,172.52999877929688,3242800.0 2022-12-08,176.36000061035156,176.52000427246094,172.85000610351562,173.75999450683594,3902700.0 2022-12-09,174.25999450683594,176.5800018310547,174.1199951171875,175.9600067138672,3966700.0 2022-12-12,177.47999572753906,177.57000732421875,172.91000366210938,174.11000061035156,5347000.0 2022-12-13,177.5,183.08999633789062,175.8699951171875,182.1300048828125,6951000.0 2022-12-14,175.82000732421875,179.80999755859375,174.13999938964844,176.75999450683594,5114600.0 2022-12-15,170.00999450683594,174.52000427246094,169.08999633789062,173.52999877929688,6007300.0 2022-12-16,169.5500030517578,170.0500030517578,167.47999572753906,169.0,10423600.0 2022-12-19,167.61000061035156,169.8699951171875,166.0500030517578,169.6300048828125,4507000.0 2022-12-20,166.08999633789062,167.77999877929688,165.72000122070312,166.66000366210938,3777600.0 2022-12-21,168.72999572753906,168.91000366210938,166.5,167.0,3632100.0 2022-12-22,164.6999969482422,166.52000427246094,161.49000549316406,166.07000732421875,7188700.0 2022-12-23,164.3800048828125,164.8000030517578,162.27999877929688,163.02999877929688,2597000.0 2022-12-27,163.77999877929688,164.58999633789062,161.97000122070312,163.66000366210938,3535600.0 2022-12-28,161.19000244140625,165.16000366210938,160.8300018310547,163.61000061035156,2998600.0 2022-12-29,165.02000427246094,166.0399932861328,162.82000732421875,163.25999450683594,4081600.0 2022-12-30,165.22000122070312,165.38999938964844,162.2100067138672,163.69000244140625,3249000.0 2023-01-03,163.2100067138672,167.64999389648438,162.58999633789062,167.22000122070312,4294100.0 2023-01-04,169.1699981689453,169.69000244140625,165.3000030517578,165.3000030517578,6285300.0 2023-01-05,166.92999267578125,170.0399932861328,165.83999633789062,167.7899932861328,6876800.0 2023-01-06,175.16000366210938,176.16000366210938,167.4199981689453,169.6199951171875,6725900.0 2023-01-09,176.67999267578125,180.3800048828125,176.32000732421875,177.14999389648438,5733900.0 2023-01-10,178.39999389648438,179.6199951171875,175.8300018310547,176.6300048828125,4267700.0 2023-01-11,178.8699951171875,179.0500030517578,176.92999267578125,178.22000122070312,5013900.0 2023-01-12,178.1300048828125,181.1699981689453,176.99000549316406,179.72000122070312,4324900.0 2023-01-13,179.00999450683594,179.11000061035156,176.22000122070312,177.07000732421875,3736700.0 2023-01-17,175.39999389648438,179.82000732421875,175.3000030517578,178.8000030517578,5659400.0 2023-01-18,173.75999450683594,177.32000732421875,173.58999633789062,176.3699951171875,5874300.0 2023-01-19,170.92999267578125,173.72999572753906,169.6199951171875,173.3800048828125,5995700.0 2023-01-20,173.0,173.58999633789062,169.75,172.44000244140625,7569900.0 2023-01-23,178.1699981689453,179.02000427246094,172.55999755859375,173.64999389648438,7847600.0 2023-01-24,177.0399932861328,178.52000427246094,175.33999633789062,176.75,5351600.0 2023-01-25,175.0399932861328,178.2100067138672,171.5,176.6300048828125,6720700.0 2023-01-26,174.10000610351562,175.27000427246094,171.7899932861328,175.27000427246094,6287900.0 2023-01-27,175.24000549316406,177.30999755859375,171.8699951171875,172.52999877929688,6074900.0 2023-01-30,173.1300048828125,175.17999267578125,172.2100067138672,172.33999633789062,5048900.0 2023-01-31,177.2100067138672,177.3000030517578,172.97999572753906,173.1699981689453,5852400.0 2023-02-01,182.10000610351562,183.69000244140625,176.75999450683594,177.0,7835800.0 2023-02-02,184.72000122070312,185.4499969482422,175.75,183.8699951171875,11667100.0 2023-02-03,182.2899932861328,185.24000549316406,181.58999633789062,181.69000244140625,5732200.0 2023-02-06,181.0,182.5800018310547,179.44000244140625,180.50999450683594,4385700.0 2023-02-07,183.49000549316406,184.27000427246094,179.3699951171875,181.07000732421875,4799900.0 2023-02-08,176.5,182.58999633789062,176.47000122070312,181.7899932861328,5657600.0 2023-02-09,174.99000549316406,180.5,174.57000732421875,179.22000122070312,5572000.0 2023-02-10,175.7899932861328,176.13999938964844,173.11000061035156,173.86000061035156,5466400.0 2023-02-13,176.7100067138672,177.8000030517578,175.69000244140625,176.52000427246094,3443200.0 2023-02-14,176.33999633789062,177.64999389648438,173.3699951171875,175.16000366210938,4179200.0 2023-02-15,178.5,178.7100067138672,174.77000427246094,174.8300018310547,3879700.0 2023-02-16,176.0800018310547,178.32000732421875,175.4199981689453,176.91000366210938,4212400.0 2023-02-17,175.32000732421875,177.08999633789062,174.47999572753906,175.17999267578125,4060800.0 2023-02-21,170.75999450683594,174.91000366210938,170.58999633789062,173.5500030517578,7030300.0 2023-02-22,169.8000030517578,171.94000244140625,168.75999450683594,171.02000427246094,4577400.0 2023-02-23,171.82000732421875,173.02000427246094,168.49000549316406,172.75,4856600.0 2023-02-24,169.13999938964844,170.1300048828125,167.8000030517578,169.35000610351562,4118300.0 2023-02-27,170.74000549316406,172.02000427246094,170.3800048828125,171.38999938964844,3310100.0 2023-02-28,171.4499969482422,172.57000732421875,169.36000061035156,169.9499969482422,3674500.0 2023-03-01,172.1699981689453,172.42999267578125,169.80999755859375,171.0399932861328,4649800.0 2023-03-02,174.0800018310547,174.9199981689453,170.11000061035156,171.1300048828125,4551100.0 2023-03-03,175.67999267578125,175.9499969482422,172.5,175.0,4379200.0 2023-03-06,173.0500030517578,176.5,172.8000030517578,175.2899932861328,4090100.0 2023-03-07,172.05999755859375,174.0,171.14999389648438,172.77000427246094,3844100.0 2023-03-08,176.22000122070312,176.36000061035156,173.0500030517578,173.61000061035156,3805400.0 2023-03-09,173.44000244140625,177.91000366210938,172.97999572753906,176.36000061035156,4651200.0 2023-03-10,171.63999938964844,175.27000427246094,170.97999572753906,175.0,5929700.0 2023-03-13,173.88999938964844,175.8300018310547,169.91000366210938,170.17999267578125,5453400.0 2023-03-14,175.72999572753906,176.1999969482422,172.8300018310547,175.9499969482422,5034600.0 2023-03-15,174.38999938964844,175.1300048828125,171.8800048828125,174.22999572753906,4918300.0 2023-03-16,177.1300048828125,177.67999267578125,172.8000030517578,173.4600067138672,5028500.0 2023-03-17,175.7100067138672,179.08999633789062,174.61000061035156,177.8800048828125,12963300.0 2023-03-20,179.16000366210938,179.8699951171875,175.52000427246094,175.8800048828125,4964600.0 2023-03-21,178.41000366210938,180.66000366210938,176.25,179.17999267578125,4217500.0 2023-03-22,176.32000732421875,181.47999572753906,176.25999450683594,177.3699951171875,4738000.0 2023-03-23,180.27999877929688,181.88999938964844,177.35000610351562,178.13999938964844,5083300.0 2023-03-24,179.50999450683594,180.49000549316406,177.66000366210938,179.8300018310547,5345400.0 2023-03-27,177.0500030517578,179.80999755859375,176.41000366210938,179.6300048828125,4453200.0 2023-03-28,177.49000549316406,177.58999633789062,174.25,176.3699951171875,4061500.0 2023-03-29,181.0399932861328,181.8699951171875,178.9600067138672,179.42999267578125,5227100.0 2023-03-30,184.24000549316406,184.49000549316406,181.86000061035156,182.0,5535800.0 2023-03-31,186.00999450683594,186.3000030517578,183.1199951171875,184.02000427246094,4793100.0 2023-04-03,184.16000366210938,186.17999267578125,182.72000122070312,185.3300018310547,4143000.0 2023-04-04,180.39999389648438,184.6699981689453,179.7899932861328,184.25999450683594,4724800.0 2023-04-05,177.1999969482422,179.72999572753906,175.1199951171875,179.49000549316406,5904900.0 2023-04-06,178.1199951171875,179.22999572753906,174.57000732421875,175.97000122070312,3743000.0 2023-04-10,179.4199981689453,179.72999572753906,176.2100067138672,176.9499969482422,3488500.0 2023-04-11,179.8699951171875,181.3800048828125,179.5,180.74000549316406,3296900.0 2023-04-12,177.5500030517578,181.1999969482422,177.22000122070312,181.1999969482422,3559400.0 2023-04-13,179.11000061035156,179.8800048828125,175.4499969482422,176.61000061035156,3264200.0 2023-04-14,178.97999572753906,180.5399932861328,177.25,178.91000366210938,2741900.0 2023-04-17,180.0500030517578,180.5500030517578,177.77999877929688,178.27999877929688,2845800.0 2023-04-18,180.32000732421875,181.72999572753906,179.1999969482422,181.00999450683594,2774700.0 2023-04-19,177.0800018310547,179.4600067138672,176.9600067138672,179.1300048828125,3093900.0 2023-04-20,176.6199951171875,178.30999755859375,173.52999877929688,174.4199981689453,4710800.0 2023-04-21,177.02000427246094,177.55999755859375,174.86000061035156,175.60000610351562,6792000.0 2023-04-24,175.89999389648438,177.42999267578125,175.33999633789062,177.13999938964844,3360100.0 2023-04-25,169.38999938964844,176.0399932861328,169.33999633789062,175.58999633789062,7136000.0 2023-04-26,164.4600067138672,170.97000122070312,163.66000366210938,170.97000122070312,8647500.0 2023-04-27,165.27000427246094,165.61000061035156,161.10000610351562,162.72999572753906,6697900.0 2023-04-28,167.1999969482422,167.52000427246094,164.85000610351562,164.85000610351562,6574400.0 2023-05-01,166.67999267578125,168.3000030517578,166.1199951171875,168.2100067138672,4831200.0 2023-05-02,163.94000244140625,167.49000549316406,162.7899932861328,166.33999633789062,7312400.0 2023-05-03,163.35000610351562,165.99000549316406,163.27000427246094,164.9199981689453,4398800.0 2023-05-04,162.3000030517578,163.8699951171875,161.36000061035156,163.38999938964844,4309000.0 2023-05-05,165.82000732421875,166.00999450683594,161.2100067138672,161.4600067138672,5494700.0 2023-05-08,164.22000122070312,166.60000610351562,163.38999938964844,165.82000732421875,3831300.0 2023-05-09,163.0,163.49000549316406,162.00999450683594,162.22999572753906,5736800.0 2023-05-10,163.0500030517578,165.0,161.0399932861328,164.80999755859375,4428800.0 2023-05-11,161.1699981689453,162.4199981689453,159.94000244140625,162.27000427246094,3320400.0 2023-05-12,161.8800048828125,162.9600067138672,160.3699951171875,162.11000061035156,2400800.0 2023-05-15,165.25999450683594,165.47999572753906,160.6300048828125,161.38999938964844,3789100.0 2023-05-16,163.3800048828125,166.0500030517578,162.86000061035156,165.0,4272900.0 2023-05-17,165.33999633789062,165.6699981689453,163.07000732421875,164.5,4910300.0 2023-05-18,169.80999755859375,170.1699981689453,166.0800018310547,166.32000732421875,4916300.0 2023-05-19,170.11000061035156,170.99000549316406,168.94000244140625,170.58999633789062,4790500.0 2023-05-22,170.86000061035156,171.11000061035156,169.0500030517578,169.77000427246094,3334000.0 2023-05-23,169.74000549316406,170.74000549316406,169.22000122070312,169.7899932861328,5601200.0 2023-05-24,167.07000732421875,168.50999450683594,166.19000244140625,166.94000244140625,7502500.0 2023-05-25,169.6199951171875,170.50999450683594,163.60000610351562,165.0,7747200.0 2023-05-26,176.2899932861328,177.0500030517578,170.6699981689453,171.32000732421875,8323200.0 2023-05-30,176.5500030517578,178.19000244140625,175.02999877929688,177.8300018310547,5677200.0 2023-05-31,173.8800048828125,175.8000030517578,173.16000366210938,174.77999877929688,8534000.0 2023-06-01,175.80999755859375,176.4499969482422,172.89999389648438,175.8699951171875,3955400.0 2023-06-02,175.22999572753906,176.6300048828125,174.10000610351562,176.5,4787500.0 2023-06-05,170.25999450683594,175.19000244140625,169.77000427246094,175.19000244140625,5520400.0 2023-06-06,170.36000061035156,171.5399932861328,168.89999389648438,169.39999389648438,4032400.0 2023-06-07,172.0,173.7899932861328,170.4499969482422,171.1699981689453,4422700.0 2023-06-08,172.22999572753906,173.83999633789062,171.4199981689453,173.07000732421875,3343700.0 2023-06-09,170.58999633789062,173.82000732421875,169.47999572753906,173.42999267578125,4179000.0 2023-06-12,174.0399932861328,174.27999877929688,171.3800048828125,171.52999877929688,4709300.0 2023-06-13,177.41000366210938,178.30999755859375,174.32000732421875,176.55999755859375,5408100.0 2023-06-14,177.1199951171875,178.27000427246094,174.7899932861328,175.82000732421875,4748400.0 2023-06-15,178.08999633789062,179.39999389648438,175.88999938964844,176.24000549316406,4224100.0 2023-06-16,176.75999450683594,179.8300018310547,176.25999450683594,179.4499969482422,10374500.0 2023-06-20,174.36000061035156,177.02999877929688,173.42999267578125,174.94000244140625,3516000.0 2023-06-21,170.47999572753906,173.60000610351562,170.3800048828125,172.5,4034300.0 2023-06-22,172.6300048828125,172.66000366210938,169.80999755859375,170.0,3607800.0 2023-06-23,167.67999267578125,170.27999877929688,167.1999969482422,169.91000366210938,8541600.0 2023-06-26,168.75,170.97999572753906,168.02000427246094,168.49000549316406,4899600.0 2023-06-27,176.30999755859375,176.57000732421875,169.49000549316406,169.8300018310547,6257800.0 2023-06-28,174.9600067138672,176.3800048828125,174.27999877929688,174.64999389648438,3425300.0 2023-06-29,176.7899932861328,177.0399932861328,174.41000366210938,175.92999267578125,3704700.0 2023-06-30,180.02000427246094,180.5399932861328,178.3300018310547,178.8800048828125,6004400.0 2023-07-03,179.75999450683594,181.1999969482422,177.6199951171875,180.1699981689453,2007600.0 2023-07-05,176.52999877929688,178.86000061035156,176.4499969482422,178.8000030517578,3729100.0 2023-07-06,174.82000732421875,175.47999572753906,173.0800018310547,173.6999969482422,4555100.0 2023-07-07,173.6999969482422,177.07000732421875,173.5800018310547,174.11000061035156,4584800.0 2023-07-10,179.44000244140625,179.72999572753906,174.55999755859375,174.5800018310547,5563200.0 2023-07-11,178.82000732421875,179.97000122070312,176.85000610351562,179.8300018310547,2755800.0 2023-07-12,182.3699951171875,182.89999389648438,180.00999450683594,181.00999450683594,5708600.0 2023-07-13,183.1199951171875,184.00999450683594,181.75,183.5,4441200.0 2023-07-14,180.85000610351562,183.02999877929688,180.3300018310547,181.61000061035156,3701000.0 2023-07-17,183.39999389648438,184.25999450683594,178.72000122070312,179.2899932861328,3918500.0 2023-07-18,183.67999267578125,184.1999969482422,181.0,182.44000244140625,3040500.0 2023-07-19,183.6699981689453,184.67999267578125,183.02999877929688,183.58999633789062,3686000.0 2023-07-20,179.9199981689453,182.1699981689453,179.27999877929688,180.64999389648438,7154600.0 2023-07-21,184.32000732421875,185.57000732421875,181.36000061035156,182.0,17251600.0 2023-07-24,183.88999938964844,185.75,183.3000030517578,184.5800018310547,4318500.0 2023-07-25,186.0800018310547,188.1199951171875,184.8000030517578,185.0,6267800.0 2023-07-26,176.0,177.6999969482422,174.2100067138672,176.88999938964844,11905100.0 2023-07-27,177.72000122070312,181.13999938964844,176.24000549316406,178.30999755859375,8300400.0 2023-07-28,178.3699951171875,179.52999877929688,176.92999267578125,178.5,7540400.0 2023-07-31,180.0,180.39999389648438,178.3300018310547,178.50999450683594,4065200.0 2023-08-01,178.3699951171875,179.47000122070312,177.69000244140625,179.0,4028700.0 2023-08-02,172.44000244140625,176.67999267578125,171.7100067138672,176.25,6914500.0 2023-08-03,171.8000030517578,172.25999450683594,169.63999938964844,170.4499969482422,4515200.0 2023-08-04,168.44000244140625,170.8800048828125,167.11000061035156,169.60000610351562,6052800.0 2023-08-07,168.9600067138672,169.82000732421875,166.94000244140625,169.3699951171875,4315700.0 2023-08-08,166.72999572753906,167.4199981689453,164.42999267578125,167.3000030517578,4628000.0 2023-08-09,167.27000427246094,168.97999572753906,166.3699951171875,166.72000122070312,4701400.0 2023-08-10,167.55999755859375,170.5399932861328,166.92999267578125,168.64999389648438,4975300.0 2023-08-11,166.1999969482422,166.3699951171875,164.63999938964844,165.7899932861328,5454800.0 2023-08-14,170.47999572753906,170.61000061035156,165.6999969482422,166.1999969482422,5933600.0 2023-08-15,168.16000366210938,170.16000366210938,167.6199951171875,169.77000427246094,3920900.0 2023-08-16,165.72000122070312,168.57000732421875,165.3000030517578,167.58999633789062,4558400.0 2023-08-17,165.75999450683594,167.16000366210938,165.22000122070312,165.72000122070312,3987800.0 2023-08-18,166.49000549316406,166.83999633789062,164.1699981689453,164.57000732421875,4456000.0 2023-08-21,167.9499969482422,168.5800018310547,166.08999633789062,166.72999572753906,3941800.0 2023-08-22,167.11000061035156,169.6300048828125,166.14999389648438,169.6300048828125,3035600.0 2023-08-23,169.8300018310547,170.5,163.92999267578125,163.92999267578125,4152900.0 2023-08-24,165.58999633789062,171.47999572753906,165.39999389648438,171.47999572753906,6003200.0 2023-08-25,167.80999755859375,168.4600067138672,164.6999969482422,166.49000549316406,3947500.0 2023-08-28,168.6999969482422,169.9199981689453,167.5800018310547,169.22000122070312,3995100.0 2023-08-29,170.69000244140625,171.25999450683594,167.74000549316406,168.0800018310547,3981700.0 2023-08-30,169.22999572753906,170.27000427246094,165.32000732421875,166.52000427246094,5120400.0 2023-08-31,168.05999755859375,170.3000030517578,168.0,168.82000732421875,6026500.0 2023-09-01,169.8300018310547,170.02000427246094,168.52999877929688,169.97999572753906,2610100.0 2023-09-05,169.74000549316406,170.89999389648438,168.22000122070312,169.0800018310547,2882200.0 2023-09-06,168.0500030517578,170.02999877929688,166.89999389648438,169.6999969482422,4244000.0 2023-09-07,164.7100067138672,166.3800048828125,163.97000122070312,165.77000427246094,6272100.0 2023-09-08,164.66000366210938,165.41000366210938,163.82000732421875,165.11000061035156,3301100.0 2023-09-11,165.83999633789062,166.69000244140625,164.10000610351562,166.52000427246094,3191900.0 2023-09-12,163.49000549316406,166.08999633789062,163.42999267578125,164.6699981689453,3739900.0 2023-09-13,164.36000061035156,165.5399932861328,163.52999877929688,163.91000366210938,3331900.0 2023-09-14,166.0500030517578,166.63999938964844,163.63999938964844,166.4199981689453,4071600.0 2023-09-15,162.6199951171875,166.5,162.42999267578125,166.2100067138672,9427000.0 2023-09-18,162.8300018310547,163.58999633789062,161.75999450683594,162.0,3180100.0 2023-09-19,163.13999938964844,163.50999450683594,161.41000366210938,162.4600067138672,3244400.0 2023-09-20,162.10000610351562,164.5800018310547,161.0,163.97999572753906,5035700.0 2023-09-21,160.39999389648438,162.89999389648438,160.35000610351562,160.38999938964844,4492700.0 2023-09-22,160.30999755859375,162.0500030517578,160.2100067138672,161.82000732421875,3715300.0 2023-09-25,160.89999389648438,160.9199981689453,159.22999572753906,159.9499969482422,3107600.0 2023-09-26,157.9600067138672,159.72000122070312,157.3699951171875,159.61000061035156,4164000.0 2023-09-27,158.13999938964844,159.50999450683594,155.88999938964844,159.25,4232000.0 2023-09-28,159.08999633789062,161.3800048828125,158.07000732421875,158.13999938964844,4271400.0 2023-09-29,159.00999450683594,161.16000366210938,158.30999755859375,160.83999633789062,3664600.0 2023-10-02,159.9499969482422,160.63999938964844,157.8300018310547,159.50999450683594,2922300.0 2023-10-03,157.25,160.39999389648438,156.33999633789062,158.11000061035156,3510700.0 2023-10-04,157.97000122070312,158.47999572753906,156.49000549316406,157.66000366210938,4129900.0 2023-10-05,155.11000061035156,159.16000366210938,154.77999877929688,158.4600067138672,4389200.0 2023-10-06,157.0,158.10000610351562,153.55999755859375,154.27000427246094,5016200.0 2023-10-09,156.72000122070312,156.83999633789062,154.6999969482422,155.8300018310547,2747000.0 2023-10-10,157.66000366210938,159.22000122070312,156.27999877929688,156.72000122070312,3657400.0 2023-10-11,157.3300018310547,158.27000427246094,155.74000549316406,156.32000732421875,4452400.0 2023-10-12,155.0,158.27000427246094,154.22999572753906,158.0399932861328,5643300.0 2023-10-13,152.75,155.47999572753906,152.1999969482422,155.32000732421875,4319100.0 2023-10-16,154.3000030517578,154.72999572753906,153.08999633789062,153.36000061035156,4872200.0 2023-10-17,154.25999450683594,154.91000366210938,151.88999938964844,152.82000732421875,5098900.0 2023-10-18,151.82000732421875,154.02999877929688,151.4499969482422,152.9199981689453,4837500.0 2023-10-19,150.94000244140625,153.4600067138672,150.47000122070312,152.83999633789062,6041100.0 2023-10-20,147.80999755859375,151.80999755859375,147.61000061035156,151.4199981689453,5391500.0 2023-10-23,146.32000732421875,148.67999267578125,146.00999450683594,147.27999877929688,5398200.0 2023-10-24,146.9199981689453,147.61000061035156,145.9499969482422,146.83999633789062,7024400.0 2023-10-25,141.7899932861328,144.58999633789062,140.1300048828125,141.4199981689453,12349200.0 2023-10-26,144.00999450683594,146.6300048828125,142.00999450683594,142.1699981689453,7888800.0 2023-10-27,143.1199951171875,145.08999633789062,142.35000610351562,144.8800048828125,5327500.0 2023-10-30,140.5,141.41000366210938,139.47999572753906,140.8699951171875,6640800.0 2023-10-31,142.00999450683594,143.0399932861328,140.02999877929688,140.8000030517578,6570300.0 2023-11-01,143.1699981689453,143.30999755859375,140.82000732421875,142.63999938964844,7503200.0 2023-11-02,147.30999755859375,147.80999755859375,144.5,144.94000244140625,6297900.0 2023-11-03,150.22999572753906,151.58999633789062,149.0800018310547,149.3000030517578,5818700.0 2023-11-06,147.5,150.1999969482422,146.61000061035156,149.5800018310547,6601400.0 2023-11-07,146.58999633789062,147.24000549316406,145.50999450683594,146.8000030517578,5193000.0 2023-11-08,145.22000122070312,146.8300018310547,144.47000122070312,146.44000244140625,6901400.0 2023-11-09,143.27000427246094,146.5,143.1699981689453,145.92999267578125,7061200.0 2023-11-10,147.19000244140625,147.5800018310547,143.0800018310547,144.99000549316406,7214700.0 2023-11-13,145.8699951171875,146.41000366210938,145.19000244140625,146.22999572753906,4345400.0 2023-11-14,149.92999267578125,151.10000610351562,148.91000366210938,150.22000122070312,7051600.0 2023-11-15,151.8699951171875,153.63999938964844,150.14999389648438,151.00999450683594,5957000.0 2023-11-16,151.88999938964844,152.99000549316406,150.80999755859375,151.9600067138672,5599400.0 2023-11-17,154.6199951171875,155.5,151.89999389648438,152.3000030517578,7524200.0 2023-11-20,155.5399932861328,156.27999877929688,153.9499969482422,154.02000427246094,5836900.0 2023-11-21,153.42999267578125,154.66000366210938,152.47000122070312,154.66000366210938,3877600.0 2023-11-22,153.92999267578125,156.16000366210938,153.27999877929688,154.5,3159800.0 2023-11-24,153.58999633789062,154.42999267578125,153.16000366210938,154.32000732421875,1604800.0 2023-11-27,152.60000610351562,153.35000610351562,151.39999389648438,152.57000732421875,4130700.0 2023-11-28,152.89999389648438,153.02999877929688,151.4199981689453,152.11000061035156,3883800.0 2023-11-29,153.1999969482422,155.85000610351562,152.9499969482422,154.8000030517578,3647100.0 2023-11-30,152.7100067138672,154.7100067138672,151.27000427246094,154.67999267578125,6641400.0 2023-12-01,155.2100067138672,155.30999755859375,151.91000366210938,153.11000061035156,4095200.0 2023-12-04,157.4199981689453,157.5399932861328,154.02000427246094,154.5800018310547,6572000.0 2023-12-05,157.25,157.74000549316406,154.83999633789062,156.4600067138672,4935600.0 2023-12-06,156.0500030517578,159.61000061035156,155.9499969482422,159.1300048828125,4952200.0 2023-12-07,157.67999267578125,158.69000244140625,154.67999267578125,156.83999633789062,6495400.0 2023-12-08,157.02999877929688,158.32000732421875,156.2899932861328,157.2899932861328,4732100.0 2023-12-11,159.97000122070312,161.22999572753906,157.99000549316406,158.57000732421875,7585500.0 2023-12-12,157.9199981689453,159.89999389648438,157.44000244140625,159.89999389648438,4714400.0 2023-12-13,161.80999755859375,162.27999877929688,157.9600067138672,158.02000427246094,5940900.0 2023-12-14,168.77999877929688,169.22000122070312,163.16000366210938,163.6699981689453,11428500.0 2023-12-15,168.63999938964844,171.08999633789062,167.74000549316406,170.2100067138672,16337000.0 2023-12-18,167.4199981689453,168.97000122070312,165.86000061035156,168.4499969482422,5015200.0 2023-12-19,168.5,168.89999389648438,167.0800018310547,168.25999450683594,4379400.0 2023-12-20,165.17999267578125,168.58999633789062,165.07000732421875,168.0500030517578,5098700.0 2023-12-21,166.80999755859375,167.57000732421875,165.6699981689453,166.77999877929688,4040100.0 2023-12-22,168.24000549316406,168.9199981689453,166.82000732421875,167.25999450683594,3492400.0 2023-12-26,170.80999755859375,171.52999877929688,168.4499969482422,168.94000244140625,3202200.0 2023-12-27,171.22999572753906,171.6199951171875,170.3300018310547,171.22000122070312,3264900.0 2023-12-28,171.72000122070312,172.30999755859375,170.7100067138672,172.0,3023000.0 2023-12-29,170.4600067138672,171.6999969482422,169.9199981689453,171.5399932861328,2920600.0 2024-01-02,169.25999450683594,169.92999267578125,167.41000366210938,168.85000610351562,5652500.0 2024-01-03,166.74000549316406,168.5,166.2100067138672,167.99000549316406,5874900.0 2024-01-04,164.47000122070312,165.7100067138672,162.39999389648438,162.5,6445700.0 2024-01-05,165.10000610351562,166.22999572753906,164.14999389648438,164.89999389648438,3087200.0 2024-01-08,168.5399932861328,168.6699981689453,164.60000610351562,165.2100067138672,5717500.0 2024-01-09,168.6300048828125,170.52000427246094,166.0,166.0,5018500.0 2024-01-10,167.25,168.52000427246094,165.11000061035156,168.5,4045200.0 2024-01-11,165.60000610351562,167.8800048828125,165.02999877929688,167.16000366210938,5635600.0 2024-01-12,164.8699951171875,167.2100067138672,163.88999938964844,166.66000366210938,4205000.0 2024-01-16,163.8800048828125,165.47999572753906,162.60000610351562,164.39999389648438,6682800.0 2024-01-17,162.4199981689453,162.9199981689453,160.2899932861328,162.55999755859375,4079000.0 2024-01-18,166.91000366210938,167.3800048828125,163.17999267578125,164.6699981689453,6583700.0 2024-01-19,173.64999389648438,175.16000366210938,170.24000549316406,170.89999389648438,13344000.0 2024-01-22,174.8300018310547,176.64999389648438,173.6199951171875,174.0,6850700.0 2024-01-23,174.33999633789062,176.57000732421875,174.25999450683594,174.83999633789062,9459400.0 2024-01-24,170.07000732421875,172.89999389648438,168.5399932861328,171.2899932861328,15100400.0 2024-01-25,167.4199981689453,171.52999877929688,166.8300018310547,171.05999755859375,7088200.0 2024-01-26,164.08999633789062,166.1999969482422,163.27999877929688,166.1999969482422,8800900.0 2024-01-29,166.0399932861328,166.32000732421875,163.42999267578125,164.0800018310547,6076600.0 2024-01-30,162.0500030517578,163.77999877929688,161.5399932861328,162.89999389648438,4897600.0 2024-01-31,160.1199951171875,163.1699981689453,159.32000732421875,160.41000366210938,8665200.0 2024-02-01,159.69000244140625,159.8699951171875,156.66000366210938,159.22000122070312,6542100.0 2024-02-02,159.1999969482422,159.8000030517578,157.77000427246094,158.3800048828125,4922400.0 2024-02-05,158.89999389648438,159.99000549316406,157.58999633789062,159.99000549316406,4190100.0 2024-02-06,158.3699951171875,159.6999969482422,157.3300018310547,159.1699981689453,4139800.0 2024-02-07,158.77000427246094,160.2899932861328,158.22999572753906,159.92999267578125,4627900.0 2024-02-08,160.2100067138672,161.05999755859375,158.77999877929688,159.30999755859375,3487700.0 2024-02-09,162.39999389648438,162.47999572753906,160.6300048828125,161.27999877929688,3919500.0 2024-02-12,161.0800018310547,162.83999633789062,161.0500030517578,162.39999389648438,3853000.0 2024-02-13,156.85000610351562,159.4199981689453,155.4600067138672,158.25999450683594,5357900.0 2024-02-14,157.8699951171875,159.0399932861328,156.57000732421875,157.85000610351562,4528000.0 2024-02-15,160.7100067138672,161.27000427246094,158.89999389648438,158.89999389648438,3725300.0 2024-02-16,160.3800048828125,162.14999389648438,159.42999267578125,160.35000610351562,3167600.0 2024-02-20,162.74000549316406,162.91000366210938,159.25999450683594,159.3699951171875,5406200.0 2024-02-21,164.0800018310547,164.1199951171875,161.5,162.52000427246094,4533900.0 2024-02-22,165.42999267578125,166.1199951171875,163.49000549316406,164.89999389648438,5041200.0 2024-02-23,163.69000244140625,166.0,163.6300048828125,165.8300018310547,3479100.0 2024-02-26,164.3000030517578,165.50999450683594,163.77999877929688,164.6199951171875,5251300.0 2024-02-27,164.94000244140625,165.66000366210938,164.25,164.5800018310547,2886600.0 2024-02-28,163.0399932861328,163.8800048828125,162.3800048828125,163.5,2933000.0 2024-02-29,167.3300018310547,167.91000366210938,164.27999877929688,164.89999389648438,7267200.0 2024-03-01,171.0500030517578,172.08999633789062,167.32000732421875,167.5500030517578,5233200.0 2024-03-04,172.44000244140625,173.0500030517578,170.86000061035156,172.5,4401600.0 2024-03-05,170.63999938964844,172.72000122070312,169.27999877929688,171.36000061035156,6215600.0 2024-03-06,171.8699951171875,175.7899932861328,170.67999267578125,173.11000061035156,6312700.0 2024-03-07,175.27000427246094,177.75,172.27999877929688,172.27999877929688,5980400.0 2024-03-08,172.3000030517578,175.5800018310547,172.27000427246094,175.4600067138672,5631000.0 2024-03-11,174.19000244140625,174.27999877929688,171.52999877929688,172.27999877929688,4207300.0 2024-03-12,174.8000030517578,176.35000610351562,173.22999572753906,175.99000549316406,5802600.0 2024-03-13,172.67999267578125,174.2899932861328,171.2100067138672,173.88999938964844,5199500.0 2024-03-14,171.13999938964844,173.6300048828125,169.8000030517578,173.30999755859375,5028200.0 2024-03-15,172.52000427246094,173.02999877929688,168.69000244140625,169.60000610351562,19078800.0 2024-03-18,169.2100067138672,174.7899932861328,169.05999755859375,174.5399932861328,5213800.0 2024-03-19,166.75999450683594,168.30999755859375,165.97999572753906,167.67999267578125,5640000.0 2024-03-20,169.97999572753906,170.13999938964844,166.27000427246094,167.0800018310547,4404600.0 2024-03-21,172.58999633789062,174.7899932861328,171.72000122070312,172.8300018310547,4371600.0 2024-03-22,172.47999572753906,173.72999572753906,171.25999450683594,171.72999572753906,4177200.0 2024-03-25,170.85000610351562,172.3300018310547,170.61000061035156,170.8300018310547,3298600.0 2024-03-26,167.91000366210938,171.86000061035156,167.50999450683594,171.44000244140625,5898300.0 2024-03-27,172.8699951171875,172.9199981689453,168.8300018310547,169.0,4272300.0 2024-03-28,174.2100067138672,175.85000610351562,173.3300018310547,173.47999572753906,4417800.0 2024-04-01,173.1699981689453,175.91000366210938,172.86000061035156,174.1199951171875,2303200.0 2024-04-02,170.36000061035156,172.35000610351562,169.60000610351562,172.35000610351562,3304500.0 2024-04-03,170.33999633789062,170.88999938964844,167.88999938964844,169.5800018310547,3295800.0 2024-04-04,168.52999877929688,173.0,168.10000610351562,171.77000427246094,7491300.0 2024-04-05,167.5,169.25,167.13999938964844,168.57000732421875,5012300.0 2024-04-08,169.4600067138672,170.2899932861328,167.25999450683594,167.61000061035156,3154000.0 2024-04-09,173.4600067138672,173.52000427246094,170.1300048828125,171.0,4830700.0 2024-04-10,168.9199981689453,170.41000366210938,167.89999389648438,169.8699951171875,5662800.0 2024-04-11,171.1999969482422,171.85000610351562,168.1300048828125,169.89999389648438,4352100.0 2024-04-12,166.3300018310547,169.42999267578125,165.77000427246094,168.4199981689453,5472400.0 2024-04-15,166.35000610351562,169.33999633789062,165.32000732421875,168.2899932861328,4739500.0 2024-04-16,167.58999633789062,168.52000427246094,166.82000732421875,167.47999572753906,3389000.0 2024-04-17,165.6999969482422,168.97999572753906,165.5,168.3800048828125,4564900.0 2024-04-18,163.6699981689453,164.67999267578125,161.5500030517578,163.67999267578125,5605500.0 2024-04-19,159.67999267578125,164.4199981689453,159.11000061035156,163.0800018310547,10496700.0 2024-04-22,163.42999267578125,164.13999938964844,160.0500030517578,160.25999450683594,5942400.0 2024-04-23,165.47000122070312,166.89999389648438,162.4600067138672,163.0399932861328,6833600.0 2024-04-24,174.80999755859375,179.49000549316406,173.61000061035156,178.22999572753906,13965900.0 2024-04-25,175.25,177.0500030517578,172.25999450683594,176.07000732421875,9130800.0 2024-04-26,177.47999572753906,178.3000030517578,175.0,175.25,5401900.0 2024-04-29,179.2899932861328,179.7899932861328,177.30999755859375,177.47999572753906,4191500.0 2024-04-30,176.4199981689453,179.24000549316406,176.30999755859375,178.4199981689453,6444300.0 2024-05-01,175.1999969482422,178.7100067138672,174.39999389648438,175.83999633789062,7167700.0 2024-05-02,175.8000030517578,179.80999755859375,173.64999389648438,179.80999755859375,4838300.0 2024-05-03,178.91000366210938,179.67999267578125,177.42999267578125,177.49000549316406,4545100.0 2024-05-06,181.6699981689453,181.88999938964844,179.27000427246094,179.89999389648438,4127400.0 2024-05-07,182.6699981689453,183.58999633789062,181.6699981689453,181.8699951171875,5152700.0 2024-05-08,183.9499969482422,184.07000732421875,181.49000549316406,181.75999450683594,4220900.0 2024-05-09,185.32000732421875,185.75,183.66000366210938,184.0,5843300.0 2024-05-10,187.0500030517578,187.35000610351562,185.72999572753906,185.8800048828125,5606800.0 2024-05-13,187.82000732421875,188.3800048828125,186.6699981689453,187.0,3686300.0 2024-05-14,191.1300048828125,191.4600067138672,187.10000610351562,187.44000244140625,4917500.0 2024-05-15,195.52999877929688,195.61000061035156,191.88999938964844,192.5800018310547,5936800.0 2024-05-16,194.97000122070312,195.8699951171875,192.58999633789062,192.60000610351562,5371800.0 2024-05-17,195.02000427246094,196.5500030517578,193.8300018310547,195.0,4534200.0 2024-05-20,199.1999969482422,199.27000427246094,194.5,195.02000427246094,5282800.0 2024-05-21,199.00999450683594,199.3000030517578,196.83999633789062,197.1699981689453,5489100.0 2024-05-22,202.5399932861328,203.6199951171875,199.64999389648438,199.97000122070312,9119000.0 2024-05-23,197.2899932861328,202.9499969482422,196.83999633789062,202.60000610351562,7125400.0 2024-05-24,199.17999267578125,199.77000427246094,197.75,198.8300018310547,4354100.0 2024-05-28,199.60000610351562,206.0,197.91000366210938,206.0,8661000.0 2024-05-29,194.91000366210938,197.66000366210938,194.75999450683594,196.66000366210938,5607800.0 2024-05-30,195.67999267578125,195.92999267578125,193.75,195.4499969482422,5213500.0 2024-05-31,195.00999450683594,196.69000244140625,190.25999450683594,195.3699951171875,9137300.0 2024-06-03,193.72000122070312,196.6300048828125,191.6999969482422,196.3699951171875,4153500.0 2024-06-04,193.3000030517578,194.42999267578125,192.05999755859375,193.30999755859375,7221600.0 2024-06-05,196.0800018310547,196.22000122070312,193.5399932861328,194.77999877929688,5988600.0 2024-06-06,196.24000549316406,196.63999938964844,194.52000427246094,195.97999572753906,3905500.0 2024-06-07,195.61000061035156,197.38999938964844,194.77999877929688,195.9499969482422,3308400.0 2024-06-10,197.6199951171875,197.8000030517578,194.0,194.17999267578125,4202700.0 2024-06-11,197.44000244140625,197.83999633789062,194.47999572753906,197.14999389648438,4193200.0 2024-06-12,198.97999572753906,201.2899932861328,197.3699951171875,199.47000122070312,4655700.0 2024-06-13,196.27999877929688,197.44000244140625,194.86000061035156,195.0,3409900.0 2024-06-14,193.89999389648438,195.6300048828125,193.07000732421875,193.83999633789062,3479100.0 2024-06-17,194.89999389648438,195.19000244140625,192.1699981689453,193.1699981689453,3804900.0 2024-06-18,196.25,196.7899932861328,194.22999572753906,195.24000549316406,3036900.0 2024-06-20,192.75999450683594,194.5,192.17999267578125,194.5,5464900.0 2024-06-21,195.52999877929688,197.47999572753906,193.72000122070312,194.99000549316406,12516800.0 2024-06-24,193.91000366210938,196.55999755859375,193.35000610351562,195.5800018310547,3655700.0 2024-06-25,194.47000122070312,194.94000244140625,192.82000732421875,194.94000244140625,3643300.0 2024-06-26,193.10000610351562,194.99000549316406,192.17999267578125,193.80999755859375,3301000.0 2024-06-27,193.42999267578125,193.89999389648438,191.8000030517578,192.6699981689453,3874500.0 2024-06-28,194.52999877929688,197.88999938964844,193.5,194.14999389648438,8861000.0 2024-07-01,194.60000610351562,194.97999572753906,192.74000549316406,193.6300048828125,2873600.0 2024-07-02,198.4199981689453,199.0500030517578,194.4499969482422,194.99000549316406,4168700.0 2024-07-03,198.94000244140625,199.57000732421875,196.10000610351562,198.1300048828125,2454800.0 2024-07-05,198.7899932861328,200.14999389648438,197.24000549316406,200.0,2887900.0 2024-07-08,201.47000122070312,201.7100067138672,199.39999389648438,200.00999450683594,3927100.0 2024-07-09,200.16000366210938,202.39999389648438,199.0800018310547,202.39999389648438,3742300.0 2024-07-10,203.6199951171875,203.77999877929688,201.0,201.30999755859375,4559500.0 2024-07-11,199.99000549316406,204.0,199.8800048828125,203.80999755859375,5585400.0 2024-07-12,201.8699951171875,205.2899932861328,201.30999755859375,202.1199951171875,3683800.0 2024-07-15,201.75999450683594,203.0800018310547,200.8300018310547,201.86000061035156,3089500.0 2024-07-16,206.6199951171875,206.77000427246094,202.58999633789062,203.47999572753906,3134400.0 2024-07-17,204.25999450683594,210.83999633789062,204.02999877929688,205.13999938964844,7792500.0 2024-07-18,205.8699951171875,207.0,203.27999877929688,204.8300018310547,5497200.0 2024-07-19,199.10000610351562,206.14999389648438,198.74000549316406,205.36000061035156,4868000.0 2024-07-22,205.8800048828125,206.0,201.00999450683594,203.10000610351562,6063800.0 2024-07-23,198.2899932861328,202.97999572753906,197.44000244140625,200.58999633789062,6083300.0 2024-07-24,198.27999877929688,206.5500030517578,196.91000366210938,206.36000061035156,11049100.0 2024-07-25,197.14999389648438,201.72999572753906,194.1199951171875,198.27999877929688,9555400.0 2024-07-26,201.99000549316406,204.3800048828125,199.0800018310547,200.47000122070312,5384800.0 2024-07-29,201.8800048828125,204.1300048828125,200.75999450683594,203.27000427246094,3392000.0 2024-07-30,200.99000549316406,204.49000549316406,199.7100067138672,203.61000061035156,6062600.0 2024-07-31,203.80999755859375,204.4600067138672,199.49000549316406,204.4600067138672,7462400.0 2024-08-01,193.3300018310547,204.1199951171875,190.9600067138672,201.75,7958500.0 2024-08-02,187.4600067138672,189.6199951171875,186.07000732421875,187.50999450683594,8050200.0 2024-08-05,181.19000244140625,188.74000549316406,180.07000732421875,184.61000061035156,8659900.0 2024-08-06,186.9499969482422,190.32000732421875,182.60000610351562,183.52000427246094,6210900.0 2024-08-07,184.07000732421875,191.52000427246094,183.72000122070312,190.24000549316406,5013000.0 2024-08-08,193.3000030517578,194.00999450683594,185.5500030517578,187.22999572753906,6180400.0 2024-08-09,192.2100067138672,193.4499969482422,189.97000122070312,191.02000427246094,3066500.0 2024-08-12,192.05999755859375,193.6300048828125,190.77999877929688,192.4499969482422,5235900.0 2024-08-13,197.25,197.7100067138672,193.39999389648438,193.8000030517578,4969000.0 2024-08-14,195.61000061035156,197.3800048828125,193.4499969482422,197.00999450683594,3072000.0 2024-08-15,201.92999267578125,203.16000366210938,198.5,200.5,5081900.0 2024-08-16,200.52999877929688,202.4499969482422,198.17999267578125,201.92999267578125,4236400.0 2024-08-19,200.66000366210938,201.0500030517578,198.0,200.5399932861328,3788900.0 2024-08-20,202.5399932861328,204.4499969482422,198.08999633789062,200.44000244140625,7111400.0 2024-08-21,208.3699951171875,210.8800048828125,204.89999389648438,206.35000610351562,8119300.0 2024-08-22,203.77000427246094,209.63999938964844,202.8000030517578,208.4600067138672,6879900.0 2024-08-23,209.8800048828125,210.50999450683594,206.30999755859375,206.82000732421875,6112000.0 2024-08-26,208.25,210.00999450683594,207.5500030517578,209.0,5806000.0 2024-08-27,210.69000244140625,211.11000061035156,207.55999755859375,207.9199981689453,4373400.0 2024-08-28,207.74000549316406,211.27000427246094,205.97000122070312,210.6300048828125,3998100.0 2024-08-29,211.08999633789062,214.41000366210938,209.64999389648438,210.63999938964844,5622800.0 2024-08-30,214.33999633789062,214.66000366210938,211.39999389648438,212.5800018310547,5860900.0 2024-09-03,201.8300018310547,211.9499969482422,201.19000244140625,211.9499969482422,9284000.0 2024-09-04,204.0,205.74000549316406,200.2899932861328,201.6199951171875,4650400.0 2024-09-05,201.5500030517578,204.27000427246094,199.67999267578125,202.3000030517578,4107400.0 2024-09-06,197.4499969482422,201.8699951171875,196.72999572753906,201.5,6314400.0 2024-09-09,201.1699981689453,202.2899932861328,198.99000549316406,202.08999633789062,4864100.0 2024-09-10,199.8000030517578,201.27999877929688,197.02999877929688,201.1699981689453,4859400.0 2024-09-11,202.41000366210938,202.82000732421875,195.0399932861328,199.6999969482422,5900500.0 2024-09-12,195.97999572753906,202.0,194.6699981689453,201.60000610351562,7202600.0 2024-09-13,199.92999267578125,200.8800048828125,196.8300018310547,197.11000061035156,4617000.0 2024-09-16,198.47000122070312,199.5,195.99000549316406,198.72000122070312,3717800.0 2024-09-17,201.38999938964844,202.25,198.92999267578125,199.44000244140625,3478500.0 2024-09-18,200.7100067138672,204.97000122070312,199.9600067138672,202.67999267578125,4262100.0 2024-09-19,207.60000610351562,210.55999755859375,205.69000244140625,207.61000061035156,5155600.0 2024-09-20,203.3000030517578,205.25999450683594,201.0800018310547,204.3800048828125,14502900.0 2024-09-23,203.85000610351562,204.82000732421875,202.83999633789062,203.88999938964844,2757400.0 2024-09-24,204.94000244140625,208.4199981689453,204.61000061035156,206.05999755859375,5573200.0 2024-09-25,205.05999755859375,205.3699951171875,203.1199951171875,203.13999938964844,4124600.0 2024-09-26,209.25999450683594,210.57000732421875,205.05999755859375,210.32000732421875,4521300.0 2024-09-27,209.13999938964844,211.72000122070312,208.80999755859375,210.8300018310547,3074400.0 2024-09-30,206.57000732421875,208.6999969482422,204.10000610351562,206.10000610351562,5459100.0 2024-10-01,201.60000610351562,207.02000427246094,199.6999969482422,206.05999755859375,9039900.0 2024-10-02,203.42999267578125,205.75,201.7100067138672,202.91000366210938,4389400.0 2024-10-03,201.6699981689453,203.44000244140625,200.27000427246094,201.0800018310547,3167000.0 2024-10-04,202.7100067138672,206.36000061035156,201.33999633789062,206.10000610351562,4092900.0 2024-10-07,201.27000427246094,202.77999877929688,199.6699981689453,200.58999633789062,2772400.0 2024-10-08,202.2100067138672,203.25,199.24000549316406,200.97999572753906,6283700.0 2024-10-09,204.97000122070312,205.5,201.3800048828125,201.5500030517578,3214900.0 2024-10-10,202.47000122070312,203.36000061035156,200.8800048828125,201.9600067138672,3649400.0 2024-10-11,205.11000061035156,205.7899932861328,201.3699951171875,201.3699951171875,2815800.0 2024-10-14,208.66000366210938,208.9600067138672,205.63999938964844,206.13999938964844,3291600.0 2024-10-15,199.83999633789062,208.64999389648438,198.89999389648438,208.02000427246094,6818800.0 2024-10-16,200.69000244140625,202.10000610351562,199.27999877929688,201.97999572753906,3311300.0 2024-10-17,198.3000030517578,204.89999389648438,198.11000061035156,204.89999389648438,4686900.0 2024-10-18,198.47000122070312,199.9600067138672,196.74000549316406,199.47999572753906,4029500.0 2024-10-21,195.77000427246094,197.92999267578125,194.1199951171875,196.74000549316406,4948100.0 2024-10-22,193.97000122070312,195.3000030517578,192.85000610351562,193.61000061035156,7910800.0 2024-10-23,201.74000549316406,203.0,198.0,201.0399932861328,10548500.0 2024-10-24,206.61000061035156,206.91000366210938,201.2100067138672,202.82000732421875,9309300.0 2024-10-25,206.92999267578125,211.38999938964844,206.75,207.61000061035156,5103100.0 2024-10-28,205.8300018310547,207.30999755859375,205.0,206.3699951171875,4409000.0 2024-10-29,211.35000610351562,211.58999633789062,205.30999755859375,206.13999938964844,5522800.0 2024-10-30,207.92999267578125,210.80999755859375,207.75,208.0,4914000.0 2024-10-31,203.16000366210938,207.9600067138672,201.39999389648438,207.9600067138672,6543000.0 2024-11-01,204.9199981689453,206.72000122070312,203.0800018310547,203.0800018310547,4208800.0 2024-11-04,203.66000366210938,205.60000610351562,202.5500030517578,203.49000549316406,3693800.0 2024-11-05,202.4600067138672,205.52000427246094,199.72000122070312,202.07000732421875,5253200.0 2024-11-06,214.97000122070312,215.67999267578125,208.3699951171875,208.92999267578125,8527500.0 2024-11-07,217.5399932861328,218.25,215.57000732421875,215.8000030517578,6020800.0 2024-11-08,220.2899932861328,220.38999938964844,216.2100067138672,217.0500030517578,5020700.0 2024-11-11,215.8699951171875,219.72999572753906,214.3300018310547,218.00999450683594,6154700.0 2024-11-12,212.77999877929688,215.41000366210938,209.0,215.38999938964844,4990800.0 2024-11-13,205.72000122070312,211.85000610351562,205.33999633789062,211.00999450683594,7921800.0 2024-11-14,206.0,207.07000732421875,204.3800048828125,205.27000427246094,4783800.0 2024-11-15,201.1199951171875,204.77000427246094,200.27999877929688,203.85000610351562,5970400.0 2024-11-18,207.17999267578125,207.6699981689453,201.52999877929688,202.1999969482422,7912900.0 2024-11-19,201.07000732421875,206.3300018310547,200.99000549316406,205.88999938964844,6716000.0 2024-11-20,198.19000244140625,199.60000610351562,196.47000122070312,198.0800018310547,7344400.0 2024-11-21,198.1999969482422,200.42999267578125,195.89999389648438,198.25,8080300.0 2024-11-22,198.0,198.91000366210938,196.5,197.77000427246094,7861300.0 2024-11-25,202.92999267578125,204.13999938964844,199.9600067138672,201.42999267578125,9274400.0 2024-11-26,200.9499969482422,206.91000366210938,199.14999389648438,206.0,5260500.0 2024-11-27,199.19000244140625,201.4199981689453,197.64999389648438,200.63999938964844,4732200.0