853 KiB
853 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1980-03-17,0.20898400247097015,0.2109380066394806,0.20898400247097015,0.0,448000.0 1980-03-18,0.20800800621509552,0.20996099710464478,0.2070309966802597,0.0,422400.0 1980-03-19,0.21386699378490448,0.21386699378490448,0.20800800621509552,0.0,396800.0 1980-03-20,0.21289099752902985,0.21289099752902985,0.21289099752902985,0.0,25600.0 1980-03-21,0.21386699378490448,0.21386699378490448,0.21191400289535522,0.0,294400.0 1980-03-24,0.21289099752902985,0.2148440033197403,0.21289099752902985,0.0,806400.0 1980-03-25,0.2109380066394806,0.2148440033197403,0.2109380066394806,0.0,4172800.0 1980-03-26,0.2148440033197403,0.21581999957561493,0.2109380066394806,0.0,819200.0 1980-03-27,0.21289099752902985,0.21386699378490448,0.20996099710464478,0.0,1753600.0 1980-03-28,0.21386699378490448,0.2148440033197403,0.21191400289535522,0.0,960000.0 1980-03-31,0.22070300579071045,0.22070300579071045,0.21289099752902985,0.0,640000.0 1980-04-01,0.22070300579071045,0.22070300579071045,0.21972699463367462,0.0,1830400.0 1980-04-02,0.21581999957561493,0.21875,0.2148440033197403,0.0,1856000.0 1980-04-03,0.2148440033197403,0.21581999957561493,0.21386699378490448,0.0,396800.0 1980-04-07,0.2109380066394806,0.21386699378490448,0.2109380066394806,0.0,1190400.0 1980-04-08,0.2109380066394806,0.2109380066394806,0.20996099710464478,0.0,51200.0 1980-04-09,0.20996099710464478,0.2109380066394806,0.20898400247097015,0.0,716800.0 1980-04-10,0.21289099752902985,0.21289099752902985,0.20996099710464478,0.0,2112000.0 1980-04-11,0.2109380066394806,0.21289099752902985,0.2109380066394806,0.0,742400.0 1980-04-14,0.21289099752902985,0.21289099752902985,0.20996099710464478,0.0,934400.0 1980-04-15,0.2109380066394806,0.21386699378490448,0.2109380066394806,0.0,3558400.0 1980-04-16,0.21191400289535522,0.21581999957561493,0.21191400289535522,0.0,1651200.0 1980-04-17,0.21191400289535522,0.21191400289535522,0.2109380066394806,0.0,89600.0 1980-04-18,0.21289099752902985,0.21289099752902985,0.21191400289535522,0.0,755200.0 1980-04-21,0.20996099710464478,0.2109380066394806,0.20996099710464478,0.0,3494400.0 1980-04-22,0.21191400289535522,0.21191400289535522,0.20996099710464478,0.0,204800.0 1980-04-23,0.2148440033197403,0.2148440033197403,0.21289099752902985,0.0,4454400.0 1980-04-24,0.21581999957561493,0.21581999957561493,0.21289099752902985,0.0,332800.0 1980-04-25,0.21875,0.21875,0.2148440033197403,0.0,345600.0 1980-04-28,0.21581999957561493,0.21777300536632538,0.2148440033197403,0.0,793600.0 1980-04-29,0.21581999957561493,0.21581999957561493,0.21581999957561493,0.0,115200.0 1980-04-30,0.21972699463367462,0.21972699463367462,0.21679699420928955,0.0,332800.0 1980-05-01,0.2226559966802597,0.2226559966802597,0.22070300579071045,0.0,2816000.0 1980-05-02,0.22363300621509552,0.22363300621509552,0.2226559966802597,0.0,256000.0 1980-05-05,0.2226559966802597,0.22460900247097015,0.2226559966802597,0.0,204800.0 1980-05-06,0.22460900247097015,0.22460900247097015,0.2226559966802597,0.0,704000.0 1980-05-07,0.234375,0.234375,0.2226559966802597,0.0,1024000.0 1980-05-08,0.234375,0.23730500042438507,0.234375,0.0,2508800.0 1980-05-09,0.23535199463367462,0.23730500042438507,0.23535199463367462,0.0,332800.0 1980-05-12,0.23144499957561493,0.23339800536632538,0.23144499957561493,0.0,294400.0 1980-05-13,0.24023400247097015,0.24023400247097015,0.23242199420928955,0.0,486400.0 1980-05-14,0.24706999957561493,0.24902300536632538,0.24316400289535522,0.0,2432000.0 1980-05-15,0.2509770095348358,0.2529299855232239,0.24706999957561493,0.0,755200.0 1980-05-16,0.25,0.25195300579071045,0.24902300536632538,0.0,332800.0 1980-05-19,0.25,0.2509770095348358,0.25,0.0,371200.0 1980-05-20,0.25,0.25,0.24902300536632538,0.0,371200.0 1980-05-21,0.24902300536632538,0.2509770095348358,0.2460940033197403,0.0,1164800.0 1980-05-22,0.24511699378490448,0.24902300536632538,0.24511699378490448,0.0,345600.0 1980-05-23,0.24511699378490448,0.2460940033197403,0.24316400289535522,0.0,2214400.0 1980-05-27,0.24511699378490448,0.24511699378490448,0.24121099710464478,0.0,537600.0 1980-05-28,0.2460940033197403,0.24902300536632538,0.24511699378490448,0.0,1177600.0 1980-05-29,0.23925800621509552,0.24414099752902985,0.23925800621509552,0.0,998400.0 1980-05-30,0.23632800579071045,0.2382809966802597,0.234375,0.0,576000.0 1980-06-02,0.23632800579071045,0.24121099710464478,0.23632800579071045,0.0,345600.0 1980-06-03,0.23925800621509552,0.23925800621509552,0.23535199463367462,0.0,204800.0 1980-06-04,0.24414099752902985,0.24414099752902985,0.2382809966802597,0.0,1024000.0 1980-06-05,0.24804699420928955,0.25,0.2421880066394806,0.0,691200.0 1980-06-06,0.24804699420928955,0.24902300536632538,0.24706999957561493,0.0,1779200.0 1980-06-09,0.2460940033197403,0.24902300536632538,0.2460940033197403,0.0,307200.0 1980-06-10,0.24414099752902985,0.2460940033197403,0.24414099752902985,0.0,947200.0 1980-06-11,0.24414099752902985,0.2460940033197403,0.2421880066394806,0.0,985600.0 1980-06-12,0.2421880066394806,0.24414099752902985,0.24121099710464478,0.0,1036800.0 1980-06-13,0.24121099710464478,0.24316400289535522,0.24023400247097015,0.0,614400.0 1980-06-16,0.2421880066394806,0.24316400289535522,0.24121099710464478,0.0,1011200.0 1980-06-17,0.24316400289535522,0.24316400289535522,0.2421880066394806,0.0,844800.0 1980-06-18,0.24023400247097015,0.24414099752902985,0.24023400247097015,0.0,358400.0 1980-06-19,0.24316400289535522,0.24414099752902985,0.2421880066394806,0.0,140800.0 1980-06-20,0.24121099710464478,0.24316400289535522,0.24023400247097015,0.0,550400.0 1980-06-23,0.23632800579071045,0.23925800621509552,0.23632800579071045,0.0,2944000.0 1980-06-24,0.2382809966802597,0.2382809966802597,0.23632800579071045,0.0,2329600.0 1980-06-25,0.23925800621509552,0.24023400247097015,0.2382809966802597,0.0,2124800.0 1980-06-26,0.24316400289535522,0.2460940033197403,0.24023400247097015,0.0,1075200.0 1980-06-27,0.24121099710464478,0.2421880066394806,0.24023400247097015,0.0,460800.0 1980-06-30,0.2421880066394806,0.2421880066394806,0.24023400247097015,0.0,153600.0 1980-07-01,0.25,0.25,0.24121099710464478,0.0,716800.0 1980-07-02,0.25195300579071045,0.2529299855232239,0.24804699420928955,0.0,217600.0 1980-07-03,0.2607420086860657,0.2607420086860657,0.2539060115814209,0.0,1331200.0 1980-07-07,0.26367199420928955,0.265625,0.2617189884185791,0.0,640000.0 1980-07-08,0.265625,0.2695310115814209,0.265625,0.0,1113600.0 1980-07-09,0.2587890028953552,0.2695310115814209,0.2587890028953552,0.0,921600.0 1980-07-10,0.26367199420928955,0.26367199420928955,0.2587890028953552,0.0,1177600.0 1980-07-11,0.2607420086860657,0.2617189884185791,0.25976601243019104,0.0,294400.0 1980-07-14,0.2617189884185791,0.26367199420928955,0.2607420086860657,0.0,576000.0 1980-07-15,0.2734380066394806,0.27539101243019104,0.2646479904651642,0.0,1536000.0 1980-07-16,0.27148398756980896,0.2734380066394806,0.27148398756980896,0.0,3212800.0 1980-07-17,0.2705079913139343,0.2724609971046448,0.2705079913139343,0.0,12569600.0 1980-07-18,0.2724609971046448,0.2734380066394806,0.2724609971046448,0.0,2457600.0 1980-07-21,0.2744140028953552,0.2744140028953552,0.2695310115814209,0.0,1331200.0 1980-07-22,0.2802729904651642,0.2822270095348358,0.2763670086860657,0.0,2099200.0 1980-07-23,0.27929699420928955,0.2822270095348358,0.27929699420928955,0.0,844800.0 1980-07-24,0.28125,0.2841799855232239,0.27929699420928955,0.0,3724800.0 1980-07-25,0.2802729904651642,0.2822270095348358,0.2802729904651642,0.0,1292800.0 1980-07-28,0.28125,0.2822270095348358,0.2802729904651642,0.0,294400.0 1980-07-29,0.2890630066394806,0.2890630066394806,0.2841799855232239,0.0,2726400.0 1980-07-30,0.28710898756980896,0.2880859971046448,0.2851560115814209,0.0,1318400.0 1980-07-31,0.2861329913139343,0.2861329913139343,0.28125,0.0,512000.0 1980-08-01,0.2822270095348358,0.2861329913139343,0.28125,0.0,2163200.0 1980-08-04,0.2783200144767761,0.2822270095348358,0.2773439884185791,0.0,3635200.0 1980-08-05,0.2802729904651642,0.2802729904651642,0.2773439884185791,0.0,1664000.0 1980-08-06,0.2763670086860657,0.2802729904651642,0.27539101243019104,0.0,2188800.0 1980-08-07,0.2822270095348358,0.2822270095348358,0.2763670086860657,0.0,6284800.0 1980-08-08,0.2939450144767761,0.296875,0.28125,0.0,1856000.0 1980-08-11,0.2958979904651642,0.296875,0.2939450144767761,0.0,972800.0 1980-08-12,0.3046880066394806,0.30664101243019104,0.2939450144767761,0.0,1318400.0 1980-08-13,0.3046880066394806,0.3085939884185791,0.3046880066394806,0.0,2700800.0 1980-08-14,0.2978520095348358,0.3037109971046448,0.2978520095348358,0.0,716800.0 1980-08-15,0.3007810115814209,0.3007810115814209,0.2958979904651642,0.0,1164800.0 1980-08-18,0.2978520095348358,0.2998049855232239,0.296875,0.0,524800.0 1980-08-19,0.2890630066394806,0.2958979904651642,0.2890630066394806,0.0,294400.0 1980-08-20,0.2929689884185791,0.2939450144767761,0.2880859971046448,0.0,422400.0 1980-08-21,0.296875,0.2998049855232239,0.29492199420928955,0.0,1702400.0 1980-08-22,0.2958979904651642,0.2958979904651642,0.29492199420928955,0.0,192000.0 1980-08-25,0.296875,0.296875,0.296875,0.0,268800.0 1980-08-26,0.3007810115814209,0.30273398756980896,0.296875,0.0,1011200.0 1980-08-27,0.3007810115814209,0.30273398756980896,0.2978520095348358,0.0,1062400.0 1980-08-28,0.29882800579071045,0.3007810115814209,0.2978520095348358,0.0,1331200.0 1980-08-29,0.2958979904651642,0.2998049855232239,0.2958979904651642,0.0,179200.0 1980-09-02,0.29492199420928955,0.29492199420928955,0.2929689884185791,0.0,345600.0 1980-09-03,0.2880859971046448,0.2929689884185791,0.28710898756980896,0.0,627200.0 1980-09-04,0.29101601243019104,0.29101601243019104,0.2861329913139343,0.0,1280000.0 1980-09-05,0.2900390028953552,0.29101601243019104,0.2900390028953552,0.0,166400.0 1980-09-08,0.2900390028953552,0.2919920086860657,0.2900390028953552,0.0,550400.0 1980-09-09,0.29101601243019104,0.29101601243019104,0.2900390028953552,0.0,332800.0 1980-09-10,0.2919920086860657,0.2939450144767761,0.2919920086860657,0.0,371200.0 1980-09-11,0.2958979904651642,0.2958979904651642,0.2939450144767761,0.0,614400.0 1980-09-12,0.2958979904651642,0.296875,0.29492199420928955,0.0,166400.0 1980-09-15,0.2929689884185791,0.2958979904651642,0.29101601243019104,0.0,409600.0 1980-09-16,0.2978520095348358,0.2978520095348358,0.29492199420928955,0.0,652800.0 1980-09-17,0.3037109971046448,0.3046880066394806,0.2998049855232239,0.0,1126400.0 1980-09-18,0.3056640028953552,0.30664101243019104,0.3046880066394806,0.0,1894400.0 1980-09-19,0.3125,0.3125,0.3056640028953552,0.0,2816000.0 1980-09-22,0.3212890028953552,0.3212890028953552,0.3115229904651642,0.0,1574400.0 1980-09-23,0.3203130066394806,0.3212890028953552,0.3203130066394806,0.0,896000.0 1980-09-24,0.31835898756980896,0.3203130066394806,0.31835898756980896,0.0,512000.0 1980-09-25,0.3193359971046448,0.3203130066394806,0.31835898756980896,0.0,665600.0 1980-09-26,0.3193359971046448,0.3203130066394806,0.3193359971046448,0.0,2649600.0 1980-09-29,0.31445300579071045,0.3193359971046448,0.3125,0.0,5235200.0 1980-09-30,0.3134770095348358,0.3164060115814209,0.3134770095348358,0.0,1536000.0 1980-10-01,0.3076170086860657,0.3115229904651642,0.30664101243019104,0.0,678400.0 1980-10-02,0.3046880066394806,0.3076170086860657,0.3046880066394806,0.0,1472000.0 1980-10-03,0.3056640028953552,0.3056640028953552,0.3037109971046448,0.0,422400.0 1980-10-06,0.30273398756980896,0.3056640028953552,0.30273398756980896,0.0,652800.0 1980-10-07,0.30273398756980896,0.3046880066394806,0.30273398756980896,0.0,1024000.0 1980-10-08,0.3046880066394806,0.3056640028953552,0.30273398756980896,0.0,2867200.0 1980-10-09,0.2998049855232239,0.3056640028953552,0.2998049855232239,0.0,1049600.0 1980-10-10,0.2929689884185791,0.2978520095348358,0.2929689884185791,0.0,678400.0 1980-10-13,0.2880859971046448,0.29101601243019104,0.28710898756980896,0.0,384000.0 1980-10-14,0.2890630066394806,0.29101601243019104,0.2851560115814209,0.0,1753600.0 1980-10-15,0.2890630066394806,0.29101601243019104,0.2890630066394806,0.0,1408000.0 1980-10-16,0.29101601243019104,0.29492199420928955,0.29101601243019104,0.0,1894400.0 1980-10-17,0.2900390028953552,0.29101601243019104,0.2890630066394806,0.0,1100800.0 1980-10-20,0.2890630066394806,0.2919920086860657,0.2890630066394806,0.0,384000.0 1980-10-21,0.29101601243019104,0.29101601243019104,0.2900390028953552,0.0,870400.0 1980-10-22,0.28710898756980896,0.2900390028953552,0.2861329913139343,0.0,2585600.0 1980-10-23,0.2861329913139343,0.28710898756980896,0.2861329913139343,0.0,652800.0 1980-10-24,0.2880859971046448,0.2880859971046448,0.2861329913139343,0.0,3686400.0 1980-10-27,0.2880859971046448,0.2880859971046448,0.2861329913139343,0.0,76800.0 1980-10-28,0.2880859971046448,0.2880859971046448,0.2861329913139343,0.0,1036800.0 1980-10-29,0.2861329913139343,0.28710898756980896,0.2861329913139343,0.0,1203200.0 1980-10-30,0.2851560115814209,0.2851560115814209,0.2851560115814209,0.0,512000.0 1980-10-31,0.2890630066394806,0.2890630066394806,0.2822270095348358,0.0,2995200.0 1980-11-03,0.2919920086860657,0.2929689884185791,0.2880859971046448,0.0,486400.0 1980-11-05,0.2958979904651642,0.3017579913139343,0.2958979904651642,0.0,3072000.0 1980-11-06,0.2929689884185791,0.2958979904651642,0.2929689884185791,0.0,320000.0 1980-11-07,0.296875,0.296875,0.2929689884185791,0.0,1715200.0 1980-11-10,0.2998049855232239,0.2998049855232239,0.2929689884185791,0.0,537600.0 1980-11-11,0.30273398756980896,0.3037109971046448,0.29882800579071045,0.0,396800.0 1980-11-12,0.31054699420928955,0.3115229904651642,0.3037109971046448,0.0,729600.0 1980-11-13,0.31445300579071045,0.31835898756980896,0.3125,0.0,1753600.0 1980-11-14,0.3125,0.3154299855232239,0.3125,0.0,384000.0 1980-11-17,0.3095700144767761,0.3115229904651642,0.3085939884185791,0.0,1408000.0 1980-11-18,0.31054699420928955,0.3115229904651642,0.3076170086860657,0.0,691200.0 1980-11-19,0.3125,0.3154299855232239,0.3115229904651642,0.0,2009600.0 1980-11-20,0.31445300579071045,0.3154299855232239,0.3125,0.0,256000.0 1980-11-21,0.3193359971046448,0.3203130066394806,0.3173829913139343,0.0,550400.0 1980-11-24,0.3125,0.31835898756980896,0.3125,0.0,742400.0 1980-11-25,0.3125,0.3134770095348358,0.3125,0.0,512000.0 1980-11-26,0.3164060115814209,0.3164060115814209,0.3125,0.0,1625600.0 1980-11-28,0.3125,0.3173829913139343,0.3125,0.0,524800.0 1980-12-01,0.31445300579071045,0.3154299855232239,0.3125,0.0,819200.0 1980-12-02,0.3134770095348358,0.3154299855232239,0.3125,0.0,550400.0 1980-12-03,0.31445300579071045,0.31445300579071045,0.3125,0.0,230400.0 1980-12-04,0.32226601243019104,0.32226601243019104,0.3134770095348358,0.0,921600.0 1980-12-05,0.3164060115814209,0.3193359971046448,0.3164060115814209,0.0,204800.0 1980-12-08,0.3076170086860657,0.31445300579071045,0.3076170086860657,0.0,512000.0 1980-12-09,0.3046880066394806,0.30664101243019104,0.2998049855232239,0.0,2163200.0 1980-12-10,0.3056640028953552,0.30664101243019104,0.3037109971046448,0.0,1536000.0 1980-12-11,0.30273398756980896,0.3046880066394806,0.30273398756980896,0.0,896000.0 1980-12-12,0.2998049855232239,0.30273398756980896,0.2998049855232239,0.0,4262400.0 1980-12-15,0.29882800579071045,0.3007810115814209,0.2978520095348358,0.0,524800.0 1980-12-16,0.2958979904651642,0.2978520095348358,0.2929689884185791,0.0,896000.0 1980-12-17,0.3007810115814209,0.3017579913139343,0.2958979904651642,0.0,1292800.0 1980-12-18,0.29492199420928955,0.3007810115814209,0.29492199420928955,0.0,665600.0 1980-12-19,0.2929689884185791,0.29492199420928955,0.2929689884185791,0.0,652800.0 1980-12-22,0.2958979904651642,0.2958979904651642,0.2919920086860657,0.0,627200.0 1980-12-23,0.296875,0.2978520095348358,0.2958979904651642,0.0,512000.0 1980-12-24,0.3017579913139343,0.3017579913139343,0.2978520095348358,0.0,409600.0 1980-12-26,0.3037109971046448,0.3037109971046448,0.3017579913139343,0.0,102400.0 1980-12-29,0.30273398756980896,0.30273398756980896,0.3017579913139343,0.0,320000.0 1980-12-30,0.3007810115814209,0.3046880066394806,0.3007810115814209,0.0,460800.0 1980-12-31,0.3007810115814209,0.3007810115814209,0.3007810115814209,0.0,38400.0 1981-01-02,0.30273398756980896,0.3037109971046448,0.2998049855232239,0.0,384000.0 1981-01-05,0.30664101243019104,0.3076170086860657,0.2998049855232239,0.0,524800.0 1981-01-06,0.3173829913139343,0.3173829913139343,0.3085939884185791,0.0,486400.0 1981-01-07,0.3164060115814209,0.3164060115814209,0.3125,0.0,1190400.0 1981-01-08,0.3251950144767761,0.3251950144767761,0.31445300579071045,0.0,3251200.0 1981-01-09,0.3349609971046448,0.3349609971046448,0.328125,0.0,2022400.0 1981-01-12,0.34179699420928955,0.3427729904651642,0.33789101243019104,0.0,5094400.0 1981-01-13,0.3320310115814209,0.3408200144767761,0.3320310115814209,0.0,499200.0 1981-01-14,0.3330079913139343,0.33398398756980896,0.3320310115814209,0.0,985600.0 1981-01-15,0.3398439884185791,0.3398439884185791,0.3330079913139343,0.0,985600.0 1981-01-16,0.3476560115814209,0.3486329913139343,0.34179699420928955,0.0,3852800.0 1981-01-19,0.34960898756980896,0.3515630066394806,0.3476560115814209,0.0,2585600.0 1981-01-20,0.3466799855232239,0.3525390028953552,0.3466799855232239,0.0,6796800.0 1981-01-21,0.3330079913139343,0.34375,0.3320310115814209,0.0,1523200.0 1981-01-22,0.33007800579071045,0.33398398756980896,0.33007800579071045,0.0,1139200.0 1981-01-23,0.33007800579071045,0.33007800579071045,0.328125,0.0,281600.0 1981-01-26,0.3251950144767761,0.3291020095348358,0.3242189884185791,0.0,550400.0 1981-01-27,0.3291020095348358,0.33007800579071045,0.3242189884185791,0.0,1024000.0 1981-01-28,0.3310549855232239,0.3310549855232239,0.3271479904651642,0.0,435200.0 1981-01-29,0.33007800579071045,0.33007800579071045,0.3291020095348358,0.0,64000.0 1981-01-30,0.3330079913139343,0.3330079913139343,0.3320310115814209,0.0,716800.0 1981-02-02,0.3359380066394806,0.3359380066394806,0.3320310115814209,0.0,768000.0 1981-02-03,0.3388670086860657,0.3388670086860657,0.33398398756980896,0.0,512000.0 1981-02-04,0.3466799855232239,0.3466799855232239,0.3398439884185791,0.0,640000.0 1981-02-05,0.3525390028953552,0.35351601243019104,0.3486329913139343,0.0,627200.0 1981-02-06,0.3632810115814209,0.3632810115814209,0.3554689884185791,0.0,960000.0 1981-02-09,0.3603520095348358,0.3603520095348358,0.359375,0.0,2393600.0 1981-02-10,0.3642579913139343,0.3642579913139343,0.3603520095348358,0.0,921600.0 1981-02-11,0.36523398756980896,0.36523398756980896,0.3632810115814209,0.0,345600.0 1981-02-12,0.36914101243019104,0.36914101243019104,0.3662109971046448,0.0,3750400.0 1981-02-13,0.3662109971046448,0.36914101243019104,0.3662109971046448,0.0,870400.0 1981-02-17,0.3505859971046448,0.3642579913139343,0.3505859971046448,0.0,972800.0 1981-02-18,0.3447270095348358,0.34960898756980896,0.3447270095348358,0.0,1369600.0 1981-02-19,0.3398439884185791,0.3447270095348358,0.3398439884185791,0.0,3417600.0 1981-02-20,0.33007800579071045,0.3398439884185791,0.328125,0.0,1868800.0 1981-02-23,0.3369140028953552,0.3369140028953552,0.3310549855232239,0.0,1292800.0 1981-02-24,0.34179699420928955,0.34375,0.3388670086860657,0.0,486400.0 1981-02-25,0.3408200144767761,0.34179699420928955,0.3398439884185791,0.0,256000.0 1981-02-26,0.3486329913139343,0.3486329913139343,0.34179699420928955,0.0,896000.0 1981-02-27,0.359375,0.3603520095348358,0.3505859971046448,0.0,1113600.0 1981-03-02,0.3544920086860657,0.35742199420928955,0.3544920086860657,0.0,1254400.0 1981-03-03,0.3525390028953552,0.3544920086860657,0.3525390028953552,0.0,230400.0 1981-03-04,0.3505859971046448,0.3525390028953552,0.34960898756980896,0.0,204800.0 1981-03-05,0.34960898756980896,0.3515630066394806,0.3486329913139343,0.0,768000.0 1981-03-06,0.3515630066394806,0.3544920086860657,0.3486329913139343,0.0,768000.0 1981-03-09,0.35351601243019104,0.3544920086860657,0.3525390028953552,0.0,819200.0 1981-03-10,0.3544920086860657,0.3554689884185791,0.3544920086860657,0.0,780800.0 1981-03-11,0.3603520095348358,0.3603520095348358,0.3544920086860657,0.0,768000.0 1981-03-12,0.375,0.375,0.3623049855232239,0.0,998400.0 1981-03-13,0.3828130066394806,0.3828130066394806,0.3759770095348358,0.0,3494400.0 1981-03-16,0.3828130066394806,0.3837890028953552,0.3789060115814209,0.0,1113600.0 1981-03-17,0.38476601243019104,0.3867189884185791,0.3828130066394806,0.0,1651200.0 1981-03-18,0.3876950144767761,0.390625,0.38476601243019104,0.0,832000.0 1981-03-19,0.390625,0.390625,0.38867199420928955,0.0,281600.0 1981-03-20,0.390625,0.390625,0.38867199420928955,0.0,3148800.0 1981-03-23,0.390625,0.390625,0.3896479904651642,0.0,883200.0 1981-03-24,0.3896479904651642,0.390625,0.3896479904651642,0.0,460800.0 1981-03-25,0.390625,0.390625,0.3896479904651642,0.0,1395200.0 1981-03-26,0.39257800579071045,0.39257800579071045,0.390625,0.0,1484800.0 1981-03-27,0.39257800579071045,0.3945310115814209,0.3916020095348358,0.0,3033600.0 1981-03-30,0.38867199420928955,0.39257800579071045,0.38867199420928955,0.0,1088000.0 1981-03-31,0.38867199420928955,0.3896479904651642,0.38867199420928955,0.0,102400.0 1981-04-01,0.39648398756980896,0.39648398756980896,0.38867199420928955,0.0,1216000.0 1981-04-02,0.40429699420928955,0.4052729904651642,0.3955079913139343,0.0,1945600.0 1981-04-03,0.4072270095348358,0.4111329913139343,0.4033200144767761,0.0,524800.0 1981-04-06,0.40429699420928955,0.40820300579071045,0.4023439884185791,0.0,7872000.0 1981-04-07,0.4033200144767761,0.4033200144767761,0.4023439884185791,0.0,908800.0 1981-04-08,0.4072270095348358,0.40820300579071045,0.40039101243019104,0.0,2521600.0 1981-04-09,0.4033200144767761,0.40820300579071045,0.4033200144767761,0.0,2931200.0 1981-04-10,0.40429699420928955,0.40625,0.4033200144767761,0.0,729600.0 1981-04-13,0.4023439884185791,0.4033200144767761,0.4023439884185791,0.0,1305600.0 1981-04-14,0.4052729904651642,0.40625,0.4033200144767761,0.0,844800.0 1981-04-15,0.4111329913139343,0.41210898756980896,0.4072270095348358,0.0,1088000.0 1981-04-16,0.4228520095348358,0.4228520095348358,0.41210898756980896,0.0,1049600.0 1981-04-20,0.4189450144767761,0.421875,0.4189450144767761,0.0,883200.0 1981-04-21,0.4179689884185791,0.4179689884185791,0.4179689884185791,0.0,332800.0 1981-04-22,0.4189450144767761,0.41992199420928955,0.4179689884185791,0.0,627200.0 1981-04-23,0.4189450144767761,0.4189450144767761,0.4189450144767761,0.0,204800.0 1981-04-24,0.4228520095348358,0.42382800579071045,0.4208979904651642,0.0,358400.0 1981-04-27,0.42382800579071045,0.4248049855232239,0.42382800579071045,0.0,256000.0 1981-04-28,0.4257810115814209,0.4267579913139343,0.42382800579071045,0.0,256000.0 1981-04-29,0.4257810115814209,0.42773398756980896,0.4248049855232239,0.0,7782400.0 1981-04-30,0.4248049855232239,0.4257810115814209,0.42382800579071045,0.0,396800.0 1981-05-01,0.4179689884185791,0.4248049855232239,0.4179689884185791,0.0,1331200.0 1981-05-04,0.40039101243019104,0.4150390028953552,0.3994140028953552,0.0,2854400.0 1981-05-05,0.39648398756980896,0.3994140028953552,0.3935549855232239,0.0,2790400.0 1981-05-06,0.3955079913139343,0.3994140028953552,0.3955079913139343,0.0,972800.0 1981-05-07,0.39648398756980896,0.39648398756980896,0.3935549855232239,0.0,499200.0 1981-05-08,0.39648398756980896,0.3994140028953552,0.3945310115814209,0.0,1907200.0 1981-05-11,0.390625,0.3945310115814209,0.3896479904651642,0.0,2227200.0 1981-05-12,0.390625,0.3916020095348358,0.3896479904651642,0.0,601600.0 1981-05-13,0.390625,0.3935549855232239,0.3896479904651642,0.0,230400.0 1981-05-14,0.390625,0.3935549855232239,0.390625,0.0,204800.0 1981-05-15,0.3945310115814209,0.3955079913139343,0.3935549855232239,0.0,332800.0 1981-05-18,0.3945310115814209,0.39648398756980896,0.39257800579071045,0.0,972800.0 1981-05-19,0.3945310115814209,0.3955079913139343,0.39257800579071045,0.0,499200.0 1981-05-20,0.3974609971046448,0.3984380066394806,0.39257800579071045,0.0,2764800.0 1981-05-21,0.40429699420928955,0.40429699420928955,0.3945310115814209,0.0,1113600.0 1981-05-22,0.4052729904651642,0.4052729904651642,0.40429699420928955,0.0,384000.0 1981-05-26,0.40820300579071045,0.40820300579071045,0.40429699420928955,0.0,857600.0 1981-05-27,0.41992199420928955,0.41992199420928955,0.4101560115814209,0.0,883200.0 1981-05-28,0.4189450144767761,0.4208979904651642,0.4189450144767761,0.0,256000.0 1981-05-29,0.4267579913139343,0.4267579913139343,0.4189450144767761,0.0,1075200.0 1981-06-01,0.4228520095348358,0.42773398756980896,0.41992199420928955,0.0,2252800.0 1981-06-02,0.4248049855232239,0.4248049855232239,0.4208979904651642,0.0,1254400.0 1981-06-03,0.421875,0.4228520095348358,0.421875,0.0,204800.0 1981-06-04,0.4248049855232239,0.42773398756980896,0.4228520095348358,0.0,947200.0 1981-06-05,0.4179689884185791,0.4248049855232239,0.41601601243019104,0.0,345600.0 1981-06-08,0.4140630066394806,0.4150390028953552,0.4111329913139343,0.0,332800.0 1981-06-09,0.4101560115814209,0.4140630066394806,0.4101560115814209,0.0,1280000.0 1981-06-10,0.4101560115814209,0.4101560115814209,0.40429699420928955,0.0,1484800.0 1981-06-11,0.4130859971046448,0.4140630066394806,0.4091799855232239,0.0,883200.0 1981-06-12,0.4189450144767761,0.4208979904651642,0.4150390028953552,0.0,985600.0 1981-06-15,0.4189450144767761,0.41992199420928955,0.4179689884185791,0.0,384000.0 1981-06-16,0.4208979904651642,0.421875,0.4179689884185791,0.0,332800.0 1981-06-17,0.4140630066394806,0.41992199420928955,0.4140630066394806,0.0,1625600.0 1981-06-18,0.4052729904651642,0.4140630066394806,0.4052729904651642,0.0,2240000.0 1981-06-19,0.4013670086860657,0.40429699420928955,0.3994140028953552,0.0,716800.0 1981-06-22,0.3984380066394806,0.40039101243019104,0.3984380066394806,0.0,499200.0 1981-06-23,0.3994140028953552,0.40039101243019104,0.3984380066394806,0.0,371200.0 1981-06-24,0.3984380066394806,0.3994140028953552,0.3984380066394806,0.0,217600.0 1981-06-25,0.4023439884185791,0.4033200144767761,0.40039101243019104,0.0,588800.0 1981-06-26,0.3994140028953552,0.40039101243019104,0.3994140028953552,0.0,128000.0 1981-06-29,0.39648398756980896,0.40039101243019104,0.39648398756980896,0.0,179200.0 1981-06-30,0.38867199420928955,0.3955079913139343,0.38867199420928955,0.0,1625600.0 1981-07-01,0.3828130066394806,0.3867189884185791,0.3828130066394806,0.0,243200.0 1981-07-02,0.3789060115814209,0.38085898756980896,0.3789060115814209,0.0,512000.0 1981-07-06,0.3798829913139343,0.3798829913139343,0.3779299855232239,0.0,819200.0 1981-07-07,0.3837890028953552,0.38476601243019104,0.38085898756980896,0.0,640000.0 1981-07-08,0.3857420086860657,0.3857420086860657,0.3837890028953552,0.0,896000.0 1981-07-09,0.3876950144767761,0.3876950144767761,0.3876950144767761,0.0,25600.0 1981-07-10,0.390625,0.390625,0.3867189884185791,0.0,499200.0 1981-07-13,0.3955079913139343,0.3974609971046448,0.3935549855232239,0.0,371200.0 1981-07-14,0.40039101243019104,0.40039101243019104,0.3955079913139343,0.0,704000.0 1981-07-15,0.3984380066394806,0.40039101243019104,0.3984380066394806,0.0,665600.0 1981-07-16,0.3984380066394806,0.4023439884185791,0.3984380066394806,0.0,691200.0 1981-07-17,0.40039101243019104,0.40429699420928955,0.3994140028953552,0.0,601600.0 1981-07-20,0.40039101243019104,0.40039101243019104,0.3984380066394806,0.0,1190400.0 1981-07-21,0.3974609971046448,0.40039101243019104,0.3974609971046448,0.0,2700800.0 1981-07-22,0.3974609971046448,0.3984380066394806,0.3974609971046448,0.0,38400.0 1981-07-23,0.3984380066394806,0.3984380066394806,0.3955079913139343,0.0,640000.0 1981-07-24,0.3984380066394806,0.4033200144767761,0.3984380066394806,0.0,435200.0 1981-07-27,0.3974609971046448,0.40039101243019104,0.3974609971046448,0.0,217600.0 1981-07-28,0.39648398756980896,0.3974609971046448,0.39648398756980896,0.0,460800.0 1981-07-29,0.3955079913139343,0.3984380066394806,0.3955079913139343,0.0,294400.0 1981-07-30,0.3896479904651642,0.3945310115814209,0.3876950144767761,0.0,806400.0 1981-07-31,0.3935549855232239,0.3935549855232239,0.3896479904651642,0.0,1702400.0 1981-08-03,0.39257800579071045,0.3945310115814209,0.39257800579071045,0.0,563200.0 1981-08-04,0.3916020095348358,0.39257800579071045,0.3916020095348358,0.0,384000.0 1981-08-05,0.4023439884185791,0.4023439884185791,0.39257800579071045,0.0,2304000.0 1981-08-06,0.4013670086860657,0.4023439884185791,0.40039101243019104,0.0,563200.0 1981-08-07,0.3974609971046448,0.4013670086860657,0.3974609971046448,0.0,217600.0 1981-08-10,0.3945310115814209,0.39648398756980896,0.3935549855232239,0.0,448000.0 1981-08-11,0.3935549855232239,0.3955079913139343,0.39257800579071045,0.0,1152000.0 1981-08-12,0.39257800579071045,0.3945310115814209,0.3916020095348358,0.0,217600.0 1981-08-13,0.3867189884185791,0.3935549855232239,0.3867189884185791,0.0,204800.0 1981-08-14,0.3828130066394806,0.3837890028953552,0.38085898756980896,0.0,652800.0 1981-08-17,0.3828130066394806,0.3828130066394806,0.3789060115814209,0.0,563200.0 1981-08-18,0.3798829913139343,0.38085898756980896,0.3798829913139343,0.0,102400.0 1981-08-19,0.38476601243019104,0.38476601243019104,0.3798829913139343,0.0,281600.0 1981-08-20,0.3828130066394806,0.3837890028953552,0.3828130066394806,0.0,256000.0 1981-08-21,0.3828130066394806,0.3828130066394806,0.3828130066394806,0.0,153600.0 1981-08-24,0.3828130066394806,0.38476601243019104,0.3828130066394806,0.0,1152000.0 1981-08-25,0.37304699420928955,0.38085898756980896,0.3720700144767761,0.0,1766400.0 1981-08-26,0.3681640028953552,0.3710939884185791,0.3681640028953552,0.0,268800.0 1981-08-27,0.3554689884185791,0.36523398756980896,0.3554689884185791,0.0,422400.0 1981-08-28,0.3554689884185791,0.359375,0.35351601243019104,0.0,1126400.0 1981-08-31,0.3466799855232239,0.3544920086860657,0.3466799855232239,0.0,1356800.0 1981-09-01,0.3515630066394806,0.3515630066394806,0.3476560115814209,0.0,1408000.0 1981-09-02,0.3515630066394806,0.35351601243019104,0.3515630066394806,0.0,204800.0 1981-09-03,0.34570300579071045,0.3525390028953552,0.34570300579071045,0.0,1126400.0 1981-09-04,0.34375,0.3447270095348358,0.34375,0.0,192000.0 1981-09-08,0.3359380066394806,0.34375,0.3359380066394806,0.0,652800.0 1981-09-09,0.3359380066394806,0.3359380066394806,0.33398398756980896,0.0,76800.0 1981-09-10,0.3359380066394806,0.3388670086860657,0.3359380066394806,0.0,268800.0 1981-09-11,0.3359380066394806,0.33789101243019104,0.3349609971046448,0.0,448000.0 1981-09-14,0.3349609971046448,0.33789101243019104,0.3330079913139343,0.0,371200.0 1981-09-15,0.3369140028953552,0.3369140028953552,0.3349609971046448,0.0,806400.0 1981-09-16,0.3388670086860657,0.3388670086860657,0.3349609971046448,0.0,1792000.0 1981-09-17,0.3369140028953552,0.3388670086860657,0.3369140028953552,0.0,537600.0 1981-09-18,0.3369140028953552,0.33789101243019104,0.3369140028953552,0.0,102400.0 1981-09-21,0.34570300579071045,0.34570300579071045,0.3369140028953552,0.0,563200.0 1981-09-22,0.3447270095348358,0.3476560115814209,0.3447270095348358,0.0,550400.0 1981-09-23,0.3515630066394806,0.3515630066394806,0.34570300579071045,0.0,358400.0 1981-09-24,0.3486329913139343,0.3505859971046448,0.3486329913139343,0.0,614400.0 1981-09-25,0.3427729904651642,0.3486329913139343,0.3427729904651642,0.0,704000.0 1981-09-28,0.3408200144767761,0.34375,0.3408200144767761,0.0,422400.0 1981-09-29,0.3466799855232239,0.3466799855232239,0.3408200144767761,0.0,230400.0 1981-09-30,0.3505859971046448,0.3505859971046448,0.3466799855232239,0.0,550400.0 1981-10-01,0.3525390028953552,0.35351601243019104,0.34960898756980896,0.0,409600.0 1981-10-02,0.36523398756980896,0.36523398756980896,0.3544920086860657,0.0,755200.0 1981-10-05,0.36914101243019104,0.36914101243019104,0.3662109971046448,0.0,1548800.0 1981-10-06,0.3701170086860657,0.3710939884185791,0.3681640028953552,0.0,217600.0 1981-10-07,0.3710939884185791,0.3710939884185791,0.3701170086860657,0.0,64000.0 1981-10-08,0.3818359971046448,0.3818359971046448,0.375,0.0,896000.0 1981-10-09,0.3818359971046448,0.3828130066394806,0.3818359971046448,0.0,1920000.0 1981-10-12,0.3828130066394806,0.3828130066394806,0.3818359971046448,0.0,115200.0 1981-10-13,0.3818359971046448,0.3818359971046448,0.38085898756980896,0.0,268800.0 1981-10-14,0.37695300579071045,0.3818359971046448,0.37695300579071045,0.0,704000.0 1981-10-15,0.375,0.375,0.3720700144767761,0.0,972800.0 1981-10-16,0.375,0.375,0.37304699420928955,0.0,243200.0 1981-10-19,0.3662109971046448,0.37304699420928955,0.36523398756980896,0.0,563200.0 1981-10-20,0.3671880066394806,0.3681640028953552,0.36523398756980896,0.0,384000.0 1981-10-21,0.3671880066394806,0.3671880066394806,0.3632810115814209,0.0,742400.0 1981-10-22,0.3662109971046448,0.3671880066394806,0.3642579913139343,0.0,473600.0 1981-10-23,0.3642579913139343,0.3671880066394806,0.3642579913139343,0.0,268800.0 1981-10-26,0.3671880066394806,0.3671880066394806,0.3642579913139343,0.0,678400.0 1981-10-27,0.3701170086860657,0.3701170086860657,0.3681640028953552,0.0,51200.0 1981-10-28,0.3701170086860657,0.3740229904651642,0.36914101243019104,0.0,268800.0 1981-10-29,0.37304699420928955,0.37304699420928955,0.3701170086860657,0.0,281600.0 1981-10-30,0.3710939884185791,0.375,0.3710939884185791,0.0,294400.0 1981-11-02,0.3710939884185791,0.3740229904651642,0.3710939884185791,0.0,576000.0 1981-11-03,0.37695300579071045,0.3789060115814209,0.37304699420928955,0.0,1113600.0 1981-11-04,0.3740229904651642,0.3779299855232239,0.3740229904651642,0.0,512000.0 1981-11-05,0.375,0.375,0.375,0.0,4134400.0 1981-11-06,0.3759770095348358,0.3759770095348358,0.3740229904651642,0.0,294400.0 1981-11-09,0.3740229904651642,0.375,0.3710939884185791,0.0,486400.0 1981-11-10,0.3818359971046448,0.3818359971046448,0.3759770095348358,0.0,345600.0 1981-11-11,0.38476601243019104,0.3857420086860657,0.3828130066394806,0.0,217600.0 1981-11-12,0.3896479904651642,0.3896479904651642,0.3867189884185791,0.0,1561600.0 1981-11-13,0.38867199420928955,0.3896479904651642,0.3876950144767761,0.0,755200.0 1981-11-16,0.3828130066394806,0.38476601243019104,0.3818359971046448,0.0,1228800.0 1981-11-17,0.3818359971046448,0.3828130066394806,0.3798829913139343,0.0,627200.0 1981-11-18,0.3828130066394806,0.3828130066394806,0.3789060115814209,0.0,435200.0 1981-11-19,0.3828130066394806,0.3837890028953552,0.38085898756980896,0.0,396800.0 1981-11-20,0.3828130066394806,0.38476601243019104,0.3828130066394806,0.0,780800.0 1981-11-23,0.37695300579071045,0.38085898756980896,0.375,0.0,307200.0 1981-11-24,0.3710939884185791,0.375,0.3710939884185791,0.0,115200.0 1981-11-25,0.3710939884185791,0.375,0.3710939884185791,0.0,1497600.0 1981-11-27,0.36914101243019104,0.3720700144767761,0.36914101243019104,0.0,153600.0 1981-11-30,0.3671880066394806,0.3701170086860657,0.3671880066394806,0.0,2803200.0 1981-12-01,0.3662109971046448,0.36914101243019104,0.3662109971046448,0.0,1792000.0 1981-12-02,0.3671880066394806,0.36914101243019104,0.3671880066394806,0.0,166400.0 1981-12-03,0.37304699420928955,0.37304699420928955,0.3681640028953552,0.0,204800.0 1981-12-04,0.3759770095348358,0.37695300579071045,0.3740229904651642,0.0,512000.0 1981-12-07,0.3759770095348358,0.37695300579071045,0.375,0.0,2905600.0 1981-12-08,0.37695300579071045,0.3779299855232239,0.375,0.0,1395200.0 1981-12-09,0.3779299855232239,0.3789060115814209,0.37695300579071045,0.0,6950400.0 1981-12-10,0.3798829913139343,0.3798829913139343,0.3779299855232239,0.0,1228800.0 1981-12-11,0.3828130066394806,0.3828130066394806,0.3798829913139343,0.0,3033600.0 1981-12-14,0.38476601243019104,0.38476601243019104,0.3828130066394806,0.0,1536000.0 1981-12-15,0.3867189884185791,0.3876950144767761,0.38476601243019104,0.0,204800.0 1981-12-16,0.3867189884185791,0.3867189884185791,0.3857420086860657,0.0,179200.0 1981-12-17,0.3896479904651642,0.3896479904651642,0.3857420086860657,0.0,320000.0 1981-12-18,0.3867189884185791,0.3896479904651642,0.3867189884185791,0.0,64000.0 1981-12-21,0.38867199420928955,0.38867199420928955,0.3857420086860657,0.0,166400.0 1981-12-22,0.3867189884185791,0.38867199420928955,0.3867189884185791,0.0,192000.0 1981-12-23,0.38476601243019104,0.3867189884185791,0.38476601243019104,0.0,486400.0 1981-12-24,0.3857420086860657,0.3867189884185791,0.3857420086860657,0.0,204800.0 1981-12-28,0.3837890028953552,0.3867189884185791,0.3837890028953552,0.0,422400.0 1981-12-29,0.38476601243019104,0.38476601243019104,0.3837890028953552,0.0,140800.0 1981-12-30,0.3818359971046448,0.3837890028953552,0.3818359971046448,0.0,217600.0 1981-12-31,0.3798829913139343,0.38085898756980896,0.3798829913139343,0.0,153600.0 1982-01-04,0.3798829913139343,0.3818359971046448,0.3798829913139343,0.0,268800.0 1982-01-05,0.3789060115814209,0.3798829913139343,0.3789060115814209,0.0,230400.0 1982-01-06,0.3759770095348358,0.38085898756980896,0.3759770095348358,0.0,320000.0 1982-01-07,0.3759770095348358,0.37695300579071045,0.3759770095348358,0.0,1459200.0 1982-01-08,0.3759770095348358,0.3789060115814209,0.3759770095348358,0.0,2393600.0 1982-01-11,0.375,0.3759770095348358,0.375,0.0,409600.0 1982-01-12,0.3710939884185791,0.3740229904651642,0.3710939884185791,0.0,806400.0 1982-01-13,0.3710939884185791,0.3740229904651642,0.3710939884185791,0.0,883200.0 1982-01-14,0.3740229904651642,0.3740229904651642,0.3710939884185791,0.0,384000.0 1982-01-15,0.375,0.375,0.37304699420928955,0.0,985600.0 1982-01-18,0.3740229904651642,0.3740229904651642,0.3710939884185791,0.0,742400.0 1982-01-19,0.37304699420928955,0.3740229904651642,0.3720700144767761,0.0,1088000.0 1982-01-20,0.37304699420928955,0.37304699420928955,0.3710939884185791,0.0,563200.0 1982-01-21,0.36523398756980896,0.3710939884185791,0.36523398756980896,0.0,6336000.0 1982-01-22,0.3671880066394806,0.3710939884185791,0.3662109971046448,0.0,1254400.0 1982-01-25,0.3662109971046448,0.36914101243019104,0.3662109971046448,0.0,576000.0 1982-01-26,0.3642579913139343,0.36523398756980896,0.3642579913139343,0.0,1331200.0 1982-01-27,0.36523398756980896,0.36523398756980896,0.3632810115814209,0.0,2803200.0 1982-01-28,0.3662109971046448,0.3681640028953552,0.3662109971046448,0.0,140800.0 1982-01-29,0.3662109971046448,0.3681640028953552,0.36523398756980896,0.0,332800.0 1982-02-01,0.3632810115814209,0.3671880066394806,0.3632810115814209,0.0,716800.0 1982-02-02,0.3623049855232239,0.3642579913139343,0.36132800579071045,0.0,384000.0 1982-02-03,0.359375,0.3632810115814209,0.359375,0.0,576000.0 1982-02-04,0.359375,0.359375,0.3564450144767761,0.0,1561600.0 1982-02-05,0.359375,0.36132800579071045,0.359375,0.0,179200.0 1982-02-08,0.3564450144767761,0.3603520095348358,0.3564450144767761,0.0,204800.0 1982-02-09,0.3554689884185791,0.3564450144767761,0.3554689884185791,0.0,204800.0 1982-02-10,0.3564450144767761,0.35742199420928955,0.3564450144767761,0.0,179200.0 1982-02-11,0.3525390028953552,0.3554689884185791,0.3515630066394806,0.0,281600.0 1982-02-12,0.3544920086860657,0.3544920086860657,0.35351601243019104,0.0,51200.0 1982-02-16,0.359375,0.36132800579071045,0.3554689884185791,0.0,275200.0 1982-02-17,0.36523398756980896,0.3671880066394806,0.359375,0.0,403200.0 1982-02-18,0.36914101243019104,0.37304699420928955,0.3632810115814209,0.0,473600.0 1982-02-19,0.3671880066394806,0.37304699420928955,0.3671880066394806,0.0,320000.0 1982-02-22,0.35351601243019104,0.3632810115814209,0.35351601243019104,0.0,742400.0 1982-02-23,0.35351601243019104,0.35351601243019104,0.3476560115814209,0.0,870400.0 1982-02-24,0.35742199420928955,0.359375,0.3515630066394806,0.0,1414400.0 1982-02-25,0.3554689884185791,0.36132800579071045,0.3554689884185791,0.0,569600.0 1982-02-26,0.35351601243019104,0.35742199420928955,0.35351601243019104,0.0,345600.0 1982-03-01,0.359375,0.3632810115814209,0.35742199420928955,0.0,755200.0 1982-03-02,0.3632810115814209,0.3632810115814209,0.359375,0.0,7206400.0 1982-03-03,0.3710939884185791,0.3710939884185791,0.359375,0.0,934400.0 1982-03-04,0.3671880066394806,0.36914101243019104,0.3632810115814209,0.0,217600.0 1982-03-05,0.36914101243019104,0.37695300579071045,0.3671880066394806,0.0,2118400.0 1982-03-08,0.3710939884185791,0.375,0.36914101243019104,0.0,1676800.0 1982-03-09,0.37304699420928955,0.37304699420928955,0.3671880066394806,0.0,2336000.0 1982-03-10,0.38476601243019104,0.38476601243019104,0.36914101243019104,0.0,659200.0 1982-03-11,0.3828130066394806,0.390625,0.38085898756980896,0.0,672000.0 1982-03-12,0.3867189884185791,0.38867199420928955,0.3828130066394806,0.0,870400.0 1982-03-15,0.3867189884185791,0.38867199420928955,0.3828130066394806,0.0,281600.0 1982-03-16,0.38085898756980896,0.3867189884185791,0.38085898756980896,0.0,166400.0 1982-03-17,0.38476601243019104,0.38476601243019104,0.3789060115814209,0.0,281600.0 1982-03-18,0.390625,0.3945310115814209,0.3867189884185791,0.0,1478400.0 1982-03-19,0.40429699420928955,0.40429699420928955,0.3945310115814209,0.0,1721600.0 1982-03-22,0.4023439884185791,0.40429699420928955,0.4023439884185791,0.0,608000.0 1982-03-23,0.4023439884185791,0.40625,0.4023439884185791,0.0,684800.0 1982-03-24,0.40820300579071045,0.41210898756980896,0.40429699420928955,0.0,569600.0 1982-03-25,0.4179689884185791,0.41992199420928955,0.41210898756980896,0.0,576000.0 1982-03-26,0.41210898756980896,0.4140630066394806,0.41210898756980896,0.0,204800.0 1982-03-29,0.4140630066394806,0.41601601243019104,0.4140630066394806,0.0,473600.0 1982-03-30,0.4140630066394806,0.4179689884185791,0.4140630066394806,0.0,281600.0 1982-03-31,0.4140630066394806,0.4179689884185791,0.4140630066394806,0.0,371200.0 1982-04-01,0.4375,0.4375,0.4140630066394806,0.0,825600.0 1982-04-02,0.43945300579071045,0.44335898756980896,0.4335939884185791,0.0,448000.0 1982-04-05,0.4257810115814209,0.43554699420928955,0.4257810115814209,0.0,172800.0 1982-04-06,0.4257810115814209,0.4257810115814209,0.4179689884185791,0.0,332800.0 1982-04-07,0.421875,0.42382800579071045,0.421875,0.0,89600.0 1982-04-08,0.43164101243019104,0.43164101243019104,0.421875,0.0,768000.0 1982-04-12,0.4296880066394806,0.43164101243019104,0.42382800579071045,0.0,627200.0 1982-04-13,0.43164101243019104,0.4335939884185791,0.43164101243019104,0.0,172800.0 1982-04-14,0.4296880066394806,0.4375,0.42773398756980896,0.0,2464000.0 1982-04-15,0.42382800579071045,0.4257810115814209,0.4179689884185791,0.0,838400.0 1982-04-16,0.41601601243019104,0.41992199420928955,0.41601601243019104,0.0,870400.0 1982-04-19,0.4023439884185791,0.4101560115814209,0.4023439884185791,0.0,710400.0 1982-04-20,0.4101560115814209,0.4257810115814209,0.4023439884185791,0.0,6457600.0 1982-04-21,0.40625,0.4101560115814209,0.40039101243019104,0.0,1920000.0 1982-04-22,0.41210898756980896,0.41210898756980896,0.40625,0.0,972800.0 1982-04-23,0.4296880066394806,0.43164101243019104,0.41210898756980896,0.0,1286400.0 1982-04-26,0.4296880066394806,0.43164101243019104,0.42773398756980896,0.0,422400.0 1982-04-27,0.4335939884185791,0.4335939884185791,0.42382800579071045,0.0,236800.0 1982-04-28,0.4296880066394806,0.4335939884185791,0.42773398756980896,0.0,1452800.0 1982-04-29,0.43164101243019104,0.4335939884185791,0.4296880066394806,0.0,544000.0 1982-04-30,0.4296880066394806,0.4335939884185791,0.4296880066394806,0.0,211200.0 1982-05-03,0.42773398756980896,0.43164101243019104,0.42773398756980896,0.0,57600.0 1982-05-04,0.4335939884185791,0.4335939884185791,0.42382800579071045,0.0,505600.0 1982-05-05,0.44335898756980896,0.44335898756980896,0.4296880066394806,0.0,1209600.0 1982-05-06,0.4609380066394806,0.4609380066394806,0.4492189884185791,0.0,3417600.0 1982-05-07,0.4570310115814209,0.46289101243019104,0.4570310115814209,0.0,1094400.0 1982-05-10,0.46679699420928955,0.46875,0.453125,0.0,3283200.0 1982-05-11,0.4648439884185791,0.46679699420928955,0.4609380066394806,0.0,716800.0 1982-05-12,0.47070300579071045,0.47070300579071045,0.46289101243019104,0.0,864000.0 1982-05-13,0.45898398756980896,0.46679699420928955,0.45898398756980896,0.0,1587200.0 1982-05-14,0.453125,0.4609380066394806,0.453125,0.0,153600.0 1982-05-17,0.43945300579071045,0.4453130066394806,0.4375,0.0,928000.0 1982-05-18,0.4453130066394806,0.44726601243019104,0.4375,0.0,524800.0 1982-05-19,0.4492189884185791,0.45507800579071045,0.4492189884185791,0.0,1868800.0 1982-05-20,0.42773398756980896,0.4453130066394806,0.42773398756980896,0.0,454400.0 1982-05-21,0.4179689884185791,0.421875,0.41601601243019104,0.0,1894400.0 1982-05-24,0.4140630066394806,0.4179689884185791,0.4140630066394806,0.0,640000.0 1982-05-25,0.42382800579071045,0.4296880066394806,0.4140630066394806,0.0,288000.0 1982-05-26,0.41601601243019104,0.41992199420928955,0.41601601243019104,0.0,787200.0 1982-05-27,0.41601601243019104,0.41992199420928955,0.41601601243019104,0.0,89600.0 1982-05-28,0.421875,0.42773398756980896,0.4179689884185791,0.0,3872000.0 1982-06-01,0.41992199420928955,0.4257810115814209,0.41992199420928955,0.0,396800.0 1982-06-02,0.43164101243019104,0.43164101243019104,0.421875,0.0,1171200.0 1982-06-03,0.4375,0.4375,0.43164101243019104,0.0,364800.0 1982-06-04,0.42773398756980896,0.43554699420928955,0.42773398756980896,0.0,544000.0 1982-06-07,0.43164101243019104,0.4335939884185791,0.42382800579071045,0.0,492800.0 1982-06-08,0.4335939884185791,0.4375,0.43164101243019104,0.0,2860800.0 1982-06-09,0.42773398756980896,0.43554699420928955,0.42773398756980896,0.0,761600.0 1982-06-10,0.4296880066394806,0.4335939884185791,0.4296880066394806,0.0,473600.0 1982-06-11,0.4335939884185791,0.4335939884185791,0.4257810115814209,0.0,1139200.0 1982-06-14,0.4257810115814209,0.4335939884185791,0.4257810115814209,0.0,1382400.0 1982-06-15,0.42382800579071045,0.4257810115814209,0.41992199420928955,0.0,2342400.0 1982-06-16,0.43164101243019104,0.43164101243019104,0.42382800579071045,0.0,1171200.0 1982-06-17,0.4414060115814209,0.4414060115814209,0.4335939884185791,0.0,1568000.0 1982-06-18,0.4375,0.4453130066394806,0.4375,0.0,2124800.0 1982-06-21,0.43945300579071045,0.43945300579071045,0.4335939884185791,0.0,806400.0 1982-06-22,0.44335898756980896,0.44335898756980896,0.4375,0.0,819200.0 1982-06-23,0.4570310115814209,0.4570310115814209,0.44726601243019104,0.0,665600.0 1982-06-24,0.4570310115814209,0.4609380066394806,0.4570310115814209,0.0,1305600.0 1982-06-25,0.45117199420928955,0.45507800579071045,0.45117199420928955,0.0,352000.0 1982-06-28,0.46679699420928955,0.46679699420928955,0.453125,0.0,1574400.0 1982-06-29,0.4804689884185791,0.4804689884185791,0.46679699420928955,0.0,697600.0 1982-06-30,0.484375,0.484375,0.48242199420928955,0.0,2534400.0 1982-07-01,0.46875,0.48242199420928955,0.46875,0.0,1382400.0 1982-07-02,0.45117199420928955,0.47070300579071045,0.45117199420928955,0.0,4723200.0 1982-07-06,0.43945300579071045,0.4492189884185791,0.43945300579071045,0.0,224000.0 1982-07-07,0.44335898756980896,0.4492189884185791,0.44335898756980896,0.0,512000.0 1982-07-08,0.44335898756980896,0.44335898756980896,0.4414060115814209,0.0,1312000.0 1982-07-09,0.4570310115814209,0.4570310115814209,0.44726601243019104,0.0,2323200.0 1982-07-12,0.4609380066394806,0.4648439884185791,0.45898398756980896,0.0,384000.0 1982-07-13,0.46289101243019104,0.46289101243019104,0.45507800579071045,0.0,2688000.0 1982-07-14,0.45507800579071045,0.4609380066394806,0.45507800579071045,0.0,2899200.0 1982-07-15,0.4609380066394806,0.4609380066394806,0.45507800579071045,0.0,832000.0 1982-07-16,0.484375,0.48632800579071045,0.4648439884185791,0.0,1478400.0 1982-07-19,0.49023398756980896,0.4960939884185791,0.48242199420928955,0.0,672000.0 1982-07-20,0.49414101243019104,0.4960939884185791,0.49023398756980896,0.0,1369600.0 1982-07-21,0.5332030057907104,0.5410159826278687,0.4960939884185791,0.0,3161600.0 1982-07-22,0.5234379768371582,0.5292969942092896,0.5214840173721313,0.0,4083200.0 1982-07-23,0.5273439884185791,0.5292969942092896,0.5214840173721313,0.0,1248000.0 1982-07-26,0.5214840173721313,0.53125,0.5214840173721313,0.0,224000.0 1982-07-27,0.5058590173721313,0.5234379768371582,0.5058590173721313,0.0,4140800.0 1982-07-28,0.4960939884185791,0.5078129768371582,0.4960939884185791,0.0,4256000.0 1982-07-29,0.4921880066394806,0.49414101243019104,0.49023398756980896,0.0,2470400.0 1982-07-30,0.5,0.5058590173721313,0.4921880066394806,0.0,2240000.0 1982-08-02,0.5058590173721313,0.5078129768371582,0.5039060115814209,0.0,1100800.0 1982-08-03,0.5019530057907104,0.5058590173721313,0.5019530057907104,0.0,556800.0 1982-08-04,0.49804699420928955,0.5039060115814209,0.49804699420928955,0.0,1299200.0 1982-08-05,0.49804699420928955,0.5019530057907104,0.4960939884185791,0.0,819200.0 1982-08-06,0.4960939884185791,0.5019530057907104,0.4960939884185791,0.0,640000.0 1982-08-09,0.484375,0.49023398756980896,0.484375,0.0,454400.0 1982-08-10,0.4882810115814209,0.49414101243019104,0.484375,0.0,403200.0 1982-08-11,0.5019530057907104,0.5039060115814209,0.49023398756980896,0.0,595200.0 1982-08-12,0.4921880066394806,0.5058590173721313,0.4921880066394806,0.0,1523200.0 1982-08-13,0.5,0.5,0.49023398756980896,0.0,2105600.0 1982-08-16,0.5019530057907104,0.5097659826278687,0.49804699420928955,0.0,1248000.0 1982-08-17,0.5039060115814209,0.5078129768371582,0.49804699420928955,0.0,4448000.0 1982-08-18,0.515625,0.5351560115814209,0.515625,0.0,4153600.0 1982-08-19,0.5,0.5097659826278687,0.49804699420928955,0.0,851200.0 1982-08-20,0.5,0.5039060115814209,0.4960939884185791,0.0,2188800.0 1982-08-23,0.5214840173721313,0.5273439884185791,0.49804699420928955,0.0,1446400.0 1982-08-24,0.5332030057907104,0.5390629768371582,0.5253909826278687,0.0,3379200.0 1982-08-25,0.5585939884185791,0.5585939884185791,0.5332030057907104,0.0,2425600.0 1982-08-26,0.5761719942092896,0.5820310115814209,0.5644530057907104,0.0,2086400.0 1982-08-27,0.5664060115814209,0.5820310115814209,0.5664060115814209,0.0,1536000.0 1982-08-30,0.5566409826278687,0.5625,0.5488280057907104,0.0,563200.0 1982-08-31,0.5625,0.5644530057907104,0.5546879768371582,0.0,4710400.0 1982-09-01,0.5585939884185791,0.5683590173721313,0.5546879768371582,0.0,4044800.0 1982-09-02,0.5488280057907104,0.5527340173721313,0.5292969942092896,0.0,1651200.0 1982-09-03,0.5566409826278687,0.5703129768371582,0.5507810115814209,0.0,3673600.0 1982-09-07,0.5566409826278687,0.5566409826278687,0.546875,0.0,2444800.0 1982-09-08,0.5585939884185791,0.5585939884185791,0.5546879768371582,0.0,2284800.0 1982-09-09,0.5585939884185791,0.5625,0.5585939884185791,0.0,2732800.0 1982-09-10,0.5546879768371582,0.5566409826278687,0.5429689884185791,0.0,3392000.0 1982-09-13,0.5527340173721313,0.5566409826278687,0.5488280057907104,0.0,2291200.0 1982-09-14,0.5527340173721313,0.5585939884185791,0.546875,0.0,1376000.0 1982-09-15,0.5527340173721313,0.5546879768371582,0.5488280057907104,0.0,5529600.0 1982-09-16,0.5683590173721313,0.5761719942092896,0.5585939884185791,0.0,1587200.0 1982-09-17,0.5625,0.5683590173721313,0.5625,0.0,563200.0 1982-09-20,0.5546879768371582,0.5664060115814209,0.5507810115814209,0.0,1209600.0 1982-09-21,0.5527340173721313,0.5546879768371582,0.5429689884185791,0.0,3628800.0 1982-09-22,0.5820310115814209,0.5820310115814209,0.5527340173721313,0.0,1830400.0 1982-09-23,0.5800780057907104,0.5839840173721313,0.5800780057907104,0.0,428800.0 1982-09-24,0.5800780057907104,0.5820310115814209,0.578125,0.0,544000.0 1982-09-27,0.5742189884185791,0.5742189884185791,0.5644530057907104,0.0,371200.0 1982-09-28,0.5683590173721313,0.5839840173721313,0.5683590173721313,0.0,3020800.0 1982-09-29,0.5585939884185791,0.5703129768371582,0.5585939884185791,0.0,345600.0 1982-09-30,0.5507810115814209,0.5605469942092896,0.5488280057907104,0.0,742400.0 1982-10-01,0.5644530057907104,0.5644530057907104,0.5488280057907104,0.0,428800.0 1982-10-04,0.5644530057907104,0.5664060115814209,0.5546879768371582,0.0,857600.0 1982-10-05,0.5917969942092896,0.5917969942092896,0.5683590173721313,0.0,1689600.0 1982-10-06,0.609375,0.609375,0.59375,0.0,2252800.0 1982-10-07,0.6210939884185791,0.6308590173721313,0.6132810115814209,0.0,2886400.0 1982-10-08,0.6269530057907104,0.6308590173721313,0.625,0.0,736000.0 1982-10-11,0.65625,0.65625,0.6269530057907104,0.0,1804800.0 1982-10-12,0.6757810115814209,0.6757810115814209,0.65625,0.0,2131200.0 1982-10-13,0.703125,0.703125,0.6621090173721313,0.0,5145600.0 1982-10-14,0.6992189884185791,0.7070310115814209,0.6992189884185791,0.0,2099200.0 1982-10-15,0.6972659826278687,0.6972659826278687,0.6894530057907104,0.0,947200.0 1982-10-18,0.7089840173721313,0.7128909826278687,0.6972659826278687,0.0,1036800.0 1982-10-19,0.7460939884185791,0.7480469942092896,0.7109379768371582,0.0,1273600.0 1982-10-20,0.7441409826278687,0.7460939884185791,0.7363280057907104,0.0,1945600.0 1982-10-21,0.7695310115814209,0.7734379768371582,0.7460939884185791,0.0,1292800.0 1982-10-22,0.7851560115814209,0.7910159826278687,0.7636719942092896,0.0,953600.0 1982-10-25,0.7421879768371582,0.78125,0.7421879768371582,0.0,2201600.0 1982-10-26,0.7246090173721313,0.7460939884185791,0.7207030057907104,0.0,3302400.0 1982-10-27,0.7871090173721313,0.8066409826278687,0.75,0.0,10118400.0 1982-10-28,0.7910159826278687,0.796875,0.7890629768371582,0.0,1696000.0 1982-10-29,0.7851560115814209,0.7949219942092896,0.7851560115814209,0.0,1702400.0 1982-11-01,0.7832030057907104,0.7832030057907104,0.7753909826278687,0.0,979200.0 1982-11-02,0.8203129768371582,0.8222659826278687,0.7851560115814209,0.0,1676800.0 1982-11-03,0.8574219942092896,0.8710939884185791,0.8203129768371582,0.0,1593600.0 1982-11-04,0.84375,0.8535159826278687,0.8339840173721313,0.0,1132800.0 1982-11-05,0.8535159826278687,0.8574219942092896,0.8417969942092896,0.0,915200.0 1982-11-08,0.859375,0.8632810115814209,0.8535159826278687,0.0,851200.0 1982-11-09,0.875,0.8867189884185791,0.859375,0.0,1888000.0 1982-11-10,0.859375,0.8808590173721313,0.8554689884185791,0.0,2259200.0 1982-11-11,0.8359379768371582,0.859375,0.8359379768371582,0.0,627200.0 1982-11-12,0.8105469942092896,0.8339840173721313,0.8046879768371582,0.0,1401600.0 1982-11-15,0.78125,0.8066409826278687,0.7695310115814209,0.0,5740800.0 1982-11-16,0.7910159826278687,0.7910159826278687,0.7597659826278687,0.0,3257600.0 1982-11-17,0.8222659826278687,0.8222659826278687,0.7890629768371582,0.0,2259200.0 1982-11-18,0.828125,0.8339840173721313,0.8222659826278687,0.0,2233600.0 1982-11-19,0.8515629768371582,0.8613280057907104,0.8300780057907104,0.0,1395200.0 1982-11-22,0.828125,0.8554689884185791,0.828125,0.0,896000.0 1982-11-23,0.84375,0.84375,0.8261719942092896,0.0,2848000.0 1982-11-24,0.84375,0.84375,0.8339840173721313,0.0,332800.0 1982-11-26,0.8398439884185791,0.8457030057907104,0.8398439884185791,0.0,332800.0 1982-11-29,0.8632810115814209,0.8632810115814209,0.8359379768371582,0.0,1619200.0 1982-11-30,0.8613280057907104,0.8691409826278687,0.8535159826278687,0.0,2099200.0 1982-12-01,0.8847659826278687,0.8886719942092896,0.8671879768371582,0.0,2809600.0 1982-12-02,0.8886719942092896,0.890625,0.8789060115814209,0.0,902400.0 1982-12-03,0.8867189884185791,0.890625,0.8847659826278687,0.0,800000.0 1982-12-06,0.8730469942092896,0.8769530057907104,0.8613280057907104,0.0,1190400.0 1982-12-07,0.8769530057907104,0.8867189884185791,0.8691409826278687,0.0,960000.0 1982-12-08,0.9003909826278687,0.9023439884185791,0.8769530057907104,0.0,659200.0 1982-12-09,0.8925780057907104,0.9121090173721313,0.890625,0.0,665600.0 1982-12-10,0.8867189884185791,0.8925780057907104,0.8828129768371582,0.0,288000.0 1982-12-13,0.8476560115814209,0.8847659826278687,0.8476560115814209,0.0,2393600.0 1982-12-14,0.8476560115814209,0.8554689884185791,0.8417969942092896,0.0,2553600.0 1982-12-15,0.8378909826278687,0.8554689884185791,0.8378909826278687,0.0,2150400.0 1982-12-16,0.84375,0.84375,0.8300780057907104,0.0,2028800.0 1982-12-17,0.8457030057907104,0.8554689884185791,0.8457030057907104,0.0,1811200.0 1982-12-20,0.8554689884185791,0.8574219942092896,0.84375,0.0,473600.0 1982-12-21,0.8574219942092896,0.8613280057907104,0.8535159826278687,0.0,851200.0 1982-12-22,0.8789060115814209,0.8808590173721313,0.8574219942092896,0.0,889600.0 1982-12-23,0.8964840173721313,0.9023439884185791,0.8789060115814209,0.0,377600.0 1982-12-27,0.8984379768371582,0.9042969942092896,0.8945310115814209,0.0,1177600.0 1982-12-28,0.8984379768371582,0.9042969942092896,0.8984379768371582,0.0,915200.0 1982-12-29,0.8984379768371582,0.9042969942092896,0.8984379768371582,0.0,992000.0 1982-12-30,0.890625,0.8984379768371582,0.890625,0.0,819200.0 1982-12-31,0.8769530057907104,0.8867189884185791,0.8691409826278687,0.0,1100800.0 1983-01-03,0.8359379768371582,0.8730469942092896,0.8359379768371582,0.0,2432000.0 1983-01-04,0.8320310115814209,0.84375,0.8320310115814209,0.0,1164800.0 1983-01-05,0.8652340173721313,0.8847659826278687,0.828125,0.0,1344000.0 1983-01-06,0.8554689884185791,0.8710939884185791,0.8554689884185791,0.0,1484800.0 1983-01-07,0.84375,0.8554689884185791,0.8359379768371582,0.0,1804800.0 1983-01-10,0.8320310115814209,0.84375,0.8300780057907104,0.0,6617600.0 1983-01-11,0.8417969942092896,0.8417969942092896,0.828125,0.0,2656000.0 1983-01-12,0.8613280057907104,0.8632810115814209,0.8339840173721313,0.0,2464000.0 1983-01-13,0.8828129768371582,0.8867189884185791,0.8652340173721313,0.0,2284800.0 1983-01-14,0.9238280057907104,0.9277340173721313,0.8867189884185791,0.0,1376000.0 1983-01-17,0.9199219942092896,0.9375,0.9160159826278687,0.0,1318400.0 1983-01-18,0.890625,0.9160159826278687,0.8886719942092896,0.0,1113600.0 1983-01-19,0.8496090173721313,0.8964840173721313,0.8476560115814209,0.0,1401600.0 1983-01-20,0.8515629768371582,0.8535159826278687,0.8417969942092896,0.0,2380800.0 1983-01-21,0.84375,0.8515629768371582,0.8398439884185791,0.0,2105600.0 1983-01-24,0.8300780057907104,0.8398439884185791,0.8222659826278687,0.0,1331200.0 1983-01-25,0.8496090173721313,0.8496090173721313,0.8378909826278687,0.0,601600.0 1983-01-26,0.8359379768371582,0.8476560115814209,0.8359379768371582,0.0,460800.0 1983-01-27,0.8378909826278687,0.8398439884185791,0.828125,0.0,806400.0 1983-01-28,0.8359379768371582,0.8417969942092896,0.8339840173721313,0.0,2566400.0 1983-01-31,0.8417969942092896,0.84375,0.8378909826278687,0.0,467200.0 1983-02-01,0.8378909826278687,0.8457030057907104,0.8378909826278687,0.0,1548800.0 1983-02-02,0.828125,0.8300780057907104,0.8125,0.0,1817600.0 1983-02-03,0.8398439884185791,0.8398439884185791,0.8242189884185791,0.0,1478400.0 1983-02-04,0.8515629768371582,0.8515629768371582,0.8417969942092896,0.0,1580800.0 1983-02-07,0.8613280057907104,0.8652340173721313,0.8554689884185791,0.0,787200.0 1983-02-08,0.859375,0.8691409826278687,0.859375,0.0,979200.0 1983-02-09,0.8515629768371582,0.8574219942092896,0.8476560115814209,0.0,601600.0 1983-02-10,0.8515629768371582,0.8554689884185791,0.8457030057907104,0.0,1267200.0 1983-02-11,0.8535159826278687,0.8632810115814209,0.8496090173721313,0.0,1427200.0 1983-02-14,0.8671879768371582,0.8710939884185791,0.8554689884185791,0.0,892800.0 1983-02-15,0.9023439884185791,0.9023439884185791,0.8789060115814209,0.0,2144000.0 1983-02-16,0.921875,0.9453129768371582,0.90625,0.0,2150400.0 1983-02-17,0.9257810115814209,0.9296879768371582,0.9140629768371582,0.0,1779200.0 1983-02-18,0.8984379768371582,0.9296879768371582,0.8984379768371582,0.0,1369600.0 1983-02-22,0.890625,0.9140629768371582,0.8789060115814209,0.0,860800.0 1983-02-23,0.8828129768371582,0.8945310115814209,0.8710939884185791,0.0,588800.0 1983-02-24,0.9023439884185791,0.9023439884185791,0.8828129768371582,0.0,665600.0 1983-02-25,0.90625,0.921875,0.9023439884185791,0.0,4425600.0 1983-02-28,0.90625,0.9296879768371582,0.9023439884185791,0.0,3545600.0 1983-03-01,0.9257810115814209,0.9335939884185791,0.9101560115814209,0.0,470400.0 1983-03-02,0.9296879768371582,0.9335939884185791,0.9179689884185791,0.0,2816000.0 1983-03-03,0.9335939884185791,0.9375,0.90625,0.0,1750400.0 1983-03-04,0.9257810115814209,0.9375,0.90625,0.0,1824000.0 1983-03-07,0.9335939884185791,0.9414060115814209,0.9257810115814209,0.0,649600.0 1983-03-08,0.9453129768371582,0.9492189884185791,0.9296879768371582,0.0,876800.0 1983-03-09,0.9335939884185791,0.9414060115814209,0.9296879768371582,0.0,2774400.0 1983-03-10,0.9609379768371582,0.96875,0.9375,0.0,7017600.0 1983-03-11,0.984375,0.9960939884185791,0.9648439884185791,0.0,5609600.0 1983-03-14,0.9765629768371582,0.9804689884185791,0.9648439884185791,0.0,1283200.0 1983-03-15,0.9804689884185791,0.9804689884185791,0.9648439884185791,0.0,1148800.0 1983-03-16,0.953125,0.984375,0.953125,0.0,1065600.0 1983-03-17,0.9414060115814209,0.9492189884185791,0.9257810115814209,0.0,2003200.0 1983-03-18,0.921875,0.9765629768371582,0.9179689884185791,0.0,931200.0 1983-03-21,0.9140629768371582,0.921875,0.8789060115814209,0.0,2691200.0 1983-03-22,0.90625,0.9335939884185791,0.9023439884185791,0.0,2608000.0 1983-03-23,0.9023439884185791,0.9101560115814209,0.8828129768371582,0.0,1587200.0 1983-03-24,0.8867189884185791,0.90625,0.875,0.0,1609600.0 1983-03-25,0.9023439884185791,0.90625,0.8945310115814209,0.0,1916800.0 1983-03-28,0.8984379768371582,0.9101560115814209,0.8945310115814209,0.0,694400.0 1983-03-29,0.8476560115814209,0.9101560115814209,0.8476560115814209,0.0,1299200.0 1983-03-30,0.8515629768371582,0.859375,0.828125,0.0,3232000.0 1983-03-31,0.8359379768371582,0.8867189884185791,0.8359379768371582,0.0,2835200.0 1983-04-04,0.875,0.875,0.8359379768371582,0.0,2739200.0 1983-04-05,0.8867189884185791,0.9023439884185791,0.8789060115814209,0.0,1526400.0 1983-04-06,0.8710939884185791,0.8828129768371582,0.8554689884185791,0.0,4003200.0 1983-04-07,0.875,0.890625,0.8710939884185791,0.0,1011200.0 1983-04-08,0.875,0.8867189884185791,0.8710939884185791,0.0,1276800.0 1983-04-11,0.9023439884185791,0.9023439884185791,0.8632810115814209,0.0,3385600.0 1983-04-12,0.9453129768371582,0.9609379768371582,0.9023439884185791,0.0,1529600.0 1983-04-13,0.9804689884185791,0.9882810115814209,0.9414060115814209,0.0,2985600.0 1983-04-14,0.984375,1.0,0.9726560115814209,0.0,1337600.0 1983-04-15,0.9492189884185791,0.9921879768371582,0.9296879768371582,0.0,1996800.0 1983-04-18,0.921875,0.9609379768371582,0.921875,0.0,1084800.0 1983-04-19,0.8984379768371582,0.9179689884185791,0.890625,0.0,777600.0 1983-04-20,0.9453129768371582,0.9453129768371582,0.8945310115814209,0.0,6265600.0 1983-04-21,0.9726560115814209,0.9765629768371582,0.953125,0.0,6947200.0 1983-04-22,0.9726560115814209,0.9804689884185791,0.9570310115814209,0.0,1676800.0 1983-04-25,0.9726560115814209,0.9804689884185791,0.9609379768371582,0.0,838400.0 1983-04-26,0.96875,0.96875,0.9453129768371582,0.0,713600.0 1983-04-27,1.003906011581421,1.019531011581421,0.9882810115814209,0.0,1411200.0 1983-04-28,1.027343988418579,1.027343988418579,1.003906011581421,0.0,972800.0 1983-04-29,1.0546879768371582,1.0546879768371582,1.027343988418579,0.0,3376000.0 1983-05-02,1.050781011581421,1.058593988418579,1.015625,0.0,876800.0 1983-05-03,1.015625,1.042968988418579,1.015625,0.0,611200.0 1983-05-04,1.0,1.027343988418579,0.9960939884185791,0.0,1177600.0 1983-05-05,0.9882810115814209,0.9921879768371582,0.9726560115814209,0.0,848000.0 1983-05-06,1.0078129768371582,1.0078129768371582,0.9882810115814209,0.0,758400.0 1983-05-09,1.0078129768371582,1.0078129768371582,1.0,0.0,272000.0 1983-05-10,1.0,1.0078129768371582,0.984375,0.0,1158400.0 1983-05-11,0.9804689884185791,0.9921879768371582,0.9726560115814209,0.0,2560000.0 1983-05-12,1.0,1.0,0.9882810115814209,0.0,787200.0 1983-05-13,1.0,1.015625,1.0,0.0,1977600.0 1983-05-16,0.9648439884185791,0.9882810115814209,0.9609379768371582,0.0,745600.0 1983-05-17,0.984375,0.984375,0.9648439884185791,0.0,1376000.0 1983-05-18,0.984375,0.9960939884185791,0.9804689884185791,0.0,2668800.0 1983-05-19,0.96875,0.984375,0.9648439884185791,0.0,1433600.0 1983-05-20,0.96875,0.9726560115814209,0.953125,0.0,3520000.0 1983-05-23,0.9765629768371582,0.9804689884185791,0.9609379768371582,0.0,1110400.0 1983-05-24,0.9804689884185791,0.9921879768371582,0.9765629768371582,0.0,1686400.0 1983-05-25,1.0,1.0,0.9882810115814209,0.0,960000.0 1983-05-26,1.027343988418579,1.027343988418579,1.003906011581421,0.0,2144000.0 1983-05-27,1.0234379768371582,1.035156011581421,1.0234379768371582,0.0,1404800.0 1983-05-31,1.0234379768371582,1.027343988418579,1.0078129768371582,0.0,406400.0 1983-06-01,1.019531011581421,1.027343988418579,1.019531011581421,0.0,566400.0 1983-06-02,1.0234379768371582,1.03125,1.015625,0.0,614400.0 1983-06-03,1.0,1.027343988418579,1.0,0.0,540800.0 1983-06-06,0.984375,1.003906011581421,0.9726560115814209,0.0,422400.0 1983-06-07,0.9804689884185791,0.9882810115814209,0.96875,0.0,905600.0 1983-06-08,0.9804689884185791,0.9882810115814209,0.9726560115814209,0.0,2547200.0 1983-06-09,0.9648439884185791,0.9726560115814209,0.9648439884185791,0.0,1596800.0 1983-06-10,0.9726560115814209,0.9804689884185791,0.9609379768371582,0.0,1686400.0 1983-06-13,0.953125,0.9804689884185791,0.9453129768371582,0.0,1196800.0 1983-06-14,0.9609379768371582,0.9648439884185791,0.953125,0.0,1459200.0 1983-06-15,0.9492189884185791,0.9648439884185791,0.9375,0.0,2444800.0 1983-06-16,0.9765629768371582,0.9765629768371582,0.9453129768371582,0.0,5363200.0 1983-06-17,0.9726560115814209,0.9804689884185791,0.9648439884185791,0.0,1782400.0 1983-06-20,1.046875,1.046875,0.984375,0.0,1526400.0 1983-06-21,1.050781011581421,1.09375,1.050781011581421,0.0,2262400.0 1983-06-22,1.113281011581421,1.113281011581421,1.058593988418579,0.0,1948800.0 1983-06-23,1.078125,1.121093988418579,1.078125,0.0,1286400.0 1983-06-24,1.0859379768371582,1.09375,1.0625,0.0,1504000.0 1983-06-27,1.035156011581421,1.09375,1.03125,0.0,595200.0 1983-06-28,1.035156011581421,1.042968988418579,1.03125,0.0,771200.0 1983-06-29,1.003906011581421,1.027343988418579,0.9960939884185791,0.0,1008000.0 1983-06-30,1.015625,1.027343988418579,1.011718988418579,0.0,1500800.0 1983-07-01,1.0234379768371582,1.0234379768371582,1.011718988418579,0.0,787200.0 1983-07-05,0.9921879768371582,1.0234379768371582,0.9804689884185791,0.0,1241600.0 1983-07-06,0.96875,1.0,0.9453129768371582,0.0,1961600.0 1983-07-07,0.96875,0.9765629768371582,0.9570310115814209,0.0,1664000.0 1983-07-08,0.9882810115814209,1.015625,0.9765629768371582,0.0,1811200.0 1983-07-11,1.027343988418579,1.046875,0.984375,0.0,2729600.0 1983-07-12,0.9960939884185791,1.019531011581421,0.9960939884185791,0.0,710400.0 1983-07-13,1.03125,1.035156011581421,1.0078129768371582,0.0,2595200.0 1983-07-14,1.046875,1.058593988418579,1.0234379768371582,0.0,681600.0 1983-07-15,1.0703129768371582,1.0703129768371582,1.046875,0.0,745600.0 1983-07-18,1.050781011581421,1.0625,1.0390629768371582,0.0,1238400.0 1983-07-19,1.058593988418579,1.0625,1.046875,0.0,1628800.0 1983-07-20,1.09375,1.09375,1.074218988418579,0.0,2220800.0 1983-07-21,1.078125,1.09375,1.074218988418579,0.0,611200.0 1983-07-22,1.109375,1.109375,1.0859379768371582,0.0,1382400.0 1983-07-25,1.1171879768371582,1.1171879768371582,1.105468988418579,0.0,742400.0 1983-07-26,1.167968988418579,1.183593988418579,1.113281011581421,0.0,1900800.0 1983-07-27,1.175781011581421,1.183593988418579,1.167968988418579,0.0,739200.0 1983-07-28,1.171875,1.191406011581421,1.1640629768371582,0.0,3283200.0 1983-07-29,1.140625,1.171875,1.121093988418579,0.0,3065600.0 1983-08-01,1.1328129768371582,1.140625,1.1328129768371582,0.0,1120000.0 1983-08-02,1.1171879768371582,1.15625,1.1171879768371582,0.0,1299200.0 1983-08-03,1.09375,1.125,1.089843988418579,0.0,486400.0 1983-08-04,1.0546879768371582,1.097656011581421,1.046875,0.0,1107200.0 1983-08-05,1.0546879768371582,1.0703129768371582,1.046875,0.0,588800.0 1983-08-08,1.050781011581421,1.058593988418579,1.0390629768371582,0.0,3852800.0 1983-08-09,1.015625,1.046875,1.015625,0.0,835200.0 1983-08-10,1.019531011581421,1.03125,1.003906011581421,0.0,1078400.0 1983-08-11,1.035156011581421,1.035156011581421,1.0234379768371582,0.0,1126400.0 1983-08-12,1.035156011581421,1.0390629768371582,1.03125,0.0,416000.0 1983-08-15,1.0390629768371582,1.0546879768371582,1.03125,0.0,1644800.0 1983-08-16,1.0390629768371582,1.0390629768371582,1.0234379768371582,0.0,934400.0 1983-08-17,1.046875,1.050781011581421,1.0390629768371582,0.0,1196800.0 1983-08-18,1.042968988418579,1.0546879768371582,1.042968988418579,0.0,371200.0 1983-08-19,1.042968988418579,1.0546879768371582,1.03125,0.0,6617600.0 1983-08-22,1.097656011581421,1.097656011581421,1.042968988418579,0.0,572800.0 1983-08-23,1.0625,1.1015629768371582,1.0546879768371582,0.0,1241600.0 1983-08-24,1.058593988418579,1.0625,1.046875,0.0,1052800.0 1983-08-25,1.03125,1.050781011581421,1.027343988418579,0.0,736000.0 1983-08-26,1.0234379768371582,1.03125,1.0234379768371582,0.0,604800.0 1983-08-29,1.027343988418579,1.027343988418579,1.019531011581421,0.0,166400.0 1983-08-30,1.03125,1.0390629768371582,1.027343988418579,0.0,700800.0 1983-08-31,1.046875,1.046875,1.035156011581421,0.0,963200.0 1983-09-01,1.042968988418579,1.0625,1.042968988418579,0.0,950400.0 1983-09-02,1.0546879768371582,1.0546879768371582,1.035156011581421,0.0,524800.0 1983-09-06,1.109375,1.113281011581421,1.0625,0.0,2659200.0 1983-09-07,1.144531011581421,1.15625,1.1171879768371582,0.0,825600.0 1983-09-08,1.144531011581421,1.144531011581421,1.140625,0.0,2601600.0 1983-09-09,1.136718988418579,1.140625,1.121093988418579,0.0,924800.0 1983-09-12,1.105468988418579,1.144531011581421,1.1015629768371582,0.0,998400.0 1983-09-13,1.09375,1.097656011581421,1.0546879768371582,0.0,784000.0 1983-09-14,1.082031011581421,1.09375,1.082031011581421,0.0,342400.0 1983-09-15,1.058593988418579,1.0703129768371582,1.058593988418579,0.0,153600.0 1983-09-16,1.074218988418579,1.074218988418579,1.046875,0.0,736000.0 1983-09-19,1.0859379768371582,1.1015629768371582,1.066406011581421,0.0,793600.0 1983-09-20,1.105468988418579,1.121093988418579,1.089843988418579,0.0,2588800.0 1983-09-21,1.078125,1.097656011581421,1.078125,0.0,464000.0 1983-09-22,1.066406011581421,1.089843988418579,1.0625,0.0,636800.0 1983-09-23,1.078125,1.0859379768371582,1.066406011581421,0.0,1180800.0 1983-09-26,1.09375,1.09375,1.0859379768371582,0.0,3622400.0 1983-09-27,1.089843988418579,1.105468988418579,1.082031011581421,0.0,355200.0 1983-09-28,1.0859379768371582,1.097656011581421,1.082031011581421,0.0,1139200.0 1983-09-29,1.089843988418579,1.09375,1.074218988418579,0.0,352000.0 1983-09-30,1.089843988418579,1.097656011581421,1.074218988418579,0.0,438400.0 1983-10-03,1.0859379768371582,1.1171879768371582,1.0859379768371582,0.0,1001600.0 1983-10-04,1.0859379768371582,1.089843988418579,1.0859379768371582,0.0,371200.0 1983-10-05,1.0703129768371582,1.09375,1.0703129768371582,0.0,4508800.0 1983-10-06,1.078125,1.078125,1.0625,0.0,3449600.0 1983-10-07,1.136718988418579,1.144531011581421,1.089843988418579,0.0,4918400.0 1983-10-10,1.167968988418579,1.167968988418579,1.140625,0.0,2073600.0 1983-10-11,1.15625,1.1640629768371582,1.1484379768371582,0.0,1286400.0 1983-10-12,1.152343988418579,1.160156011581421,1.1484379768371582,0.0,1139200.0 1983-10-13,1.1484379768371582,1.1640629768371582,1.1484379768371582,0.0,979200.0 1983-10-14,1.1640629768371582,1.1640629768371582,1.1484379768371582,0.0,4352000.0 1983-10-17,1.15625,1.1640629768371582,1.1484379768371582,0.0,1676800.0 1983-10-18,1.1640629768371582,1.167968988418579,1.152343988418579,0.0,1062400.0 1983-10-19,1.160156011581421,1.171875,1.15625,0.0,2124800.0 1983-10-20,1.1484379768371582,1.160156011581421,1.1484379768371582,0.0,7568000.0 1983-10-21,1.1640629768371582,1.167968988418579,1.1484379768371582,0.0,2732800.0 1983-10-24,1.15625,1.160156011581421,1.1484379768371582,0.0,163200.0 1983-10-25,1.175781011581421,1.183593988418579,1.152343988418579,0.0,294400.0 1983-10-26,1.2265629768371582,1.238281011581421,1.1796879768371582,0.0,3184000.0 1983-10-27,1.1953129768371582,1.21875,1.1953129768371582,0.0,2563200.0 1983-10-28,1.15625,1.1875,1.152343988418579,0.0,518400.0 1983-10-31,1.113281011581421,1.15625,1.113281011581421,0.0,844800.0 1983-11-01,1.121093988418579,1.136718988418579,1.1171879768371582,0.0,291200.0 1983-11-02,1.136718988418579,1.144531011581421,1.1171879768371582,0.0,2441600.0 1983-11-03,1.160156011581421,1.1796879768371582,1.144531011581421,0.0,1155200.0 1983-11-04,1.15625,1.1640629768371582,1.152343988418579,0.0,656000.0 1983-11-07,1.1484379768371582,1.15625,1.1484379768371582,0.0,188800.0 1983-11-08,1.140625,1.1484379768371582,1.1328129768371582,0.0,627200.0 1983-11-09,1.140625,1.140625,1.125,0.0,505600.0 1983-11-10,1.160156011581421,1.167968988418579,1.144531011581421,0.0,656000.0 1983-11-11,1.1953129768371582,1.199218988418579,1.167968988418579,0.0,1168000.0 1983-11-14,1.2265629768371582,1.25,1.199218988418579,0.0,5372800.0 1983-11-15,1.2265629768371582,1.234375,1.21875,0.0,396800.0 1983-11-16,1.2265629768371582,1.25,1.2265629768371582,0.0,2944000.0 1983-11-17,1.2109379768371582,1.222656011581421,1.207031011581421,0.0,1920000.0 1983-11-18,1.1953129768371582,1.2265629768371582,1.191406011581421,0.0,668800.0 1983-11-21,1.222656011581421,1.222656011581421,1.191406011581421,0.0,1801600.0 1983-11-22,1.238281011581421,1.253906011581421,1.2265629768371582,0.0,3756800.0 1983-11-23,1.2421879768371582,1.261718988418579,1.238281011581421,0.0,2867200.0 1983-11-25,1.2421879768371582,1.25,1.234375,0.0,1888000.0 1983-11-28,1.238281011581421,1.25,1.238281011581421,0.0,1776000.0 1983-11-29,1.230468988418579,1.246093988418579,1.2265629768371582,0.0,5724800.0 1983-11-30,1.2265629768371582,1.2265629768371582,1.21875,0.0,995200.0 1983-12-01,1.2265629768371582,1.2265629768371582,1.21875,0.0,1772800.0 1983-12-02,1.2265629768371582,1.230468988418579,1.21875,0.0,2140800.0 1983-12-05,1.2265629768371582,1.246093988418579,1.222656011581421,0.0,1392000.0 1983-12-06,1.2265629768371582,1.234375,1.222656011581421,0.0,236800.0 1983-12-07,1.234375,1.234375,1.222656011581421,0.0,633600.0 1983-12-08,1.2578129768371582,1.261718988418579,1.2265629768371582,0.0,2198400.0 1983-12-09,1.25,1.25,1.2421879768371582,0.0,3888000.0 1983-12-12,1.238281011581421,1.253906011581421,1.234375,0.0,1747200.0 1983-12-13,1.21875,1.234375,1.207031011581421,0.0,851200.0 1983-12-14,1.1953129768371582,1.21875,1.1875,0.0,361600.0 1983-12-15,1.1640629768371582,1.1953129768371582,1.1640629768371582,0.0,1094400.0 1983-12-16,1.1953129768371582,1.1953129768371582,1.1640629768371582,0.0,1699200.0 1983-12-19,1.1875,1.199218988418579,1.1875,0.0,294400.0 1983-12-20,1.191406011581421,1.199218988418579,1.183593988418579,0.0,841600.0 1983-12-21,1.191406011581421,1.199218988418579,1.183593988418579,0.0,585600.0 1983-12-22,1.21875,1.21875,1.183593988418579,0.0,553600.0 1983-12-23,1.21875,1.21875,1.199218988418579,0.0,483200.0 1983-12-27,1.222656011581421,1.222656011581421,1.1953129768371582,0.0,1420800.0 1983-12-28,1.199218988418579,1.21875,1.199218988418579,0.0,496000.0 1983-12-29,1.1796879768371582,1.199218988418579,1.1796879768371582,0.0,339200.0 1983-12-30,1.1953129768371582,1.1953129768371582,1.183593988418579,0.0,643200.0 1984-01-03,1.1796879768371582,1.1953129768371582,1.175781011581421,0.0,3036800.0 1984-01-04,1.175781011581421,1.1796879768371582,1.167968988418579,0.0,1094400.0 1984-01-05,1.1796879768371582,1.1796879768371582,1.160156011581421,0.0,2688000.0 1984-01-06,1.183593988418579,1.183593988418579,1.171875,0.0,982400.0 1984-01-09,1.15625,1.1796879768371582,1.15625,0.0,758400.0 1984-01-10,1.15625,1.1796879768371582,1.152343988418579,0.0,2988800.0 1984-01-11,1.1484379768371582,1.160156011581421,1.144531011581421,0.0,1868800.0 1984-01-12,1.183593988418579,1.183593988418579,1.152343988418579,0.0,841600.0 1984-01-13,1.1796879768371582,1.1953129768371582,1.1640629768371582,0.0,1340800.0 1984-01-16,1.191406011581421,1.191406011581421,1.1796879768371582,0.0,3052800.0 1984-01-17,1.171875,1.191406011581421,1.1640629768371582,0.0,5766400.0 1984-01-18,1.1640629768371582,1.167968988418579,1.144531011581421,0.0,1705600.0 1984-01-19,1.15625,1.167968988418579,1.15625,0.0,515200.0 1984-01-20,1.171875,1.183593988418579,1.1640629768371582,0.0,985600.0 1984-01-23,1.160156011581421,1.171875,1.15625,0.0,1289600.0 1984-01-24,1.160156011581421,1.160156011581421,1.140625,0.0,483200.0 1984-01-25,1.1875,1.199218988418579,1.15625,0.0,5180800.0 1984-01-26,1.152343988418579,1.1796879768371582,1.144531011581421,0.0,1100800.0 1984-01-27,1.1171879768371582,1.15625,1.105468988418579,0.0,1008000.0 1984-01-30,1.1015629768371582,1.1328129768371582,1.1015629768371582,0.0,2144000.0 1984-01-31,1.1171879768371582,1.1171879768371582,1.1015629768371582,0.0,556800.0 1984-02-01,1.1171879768371582,1.121093988418579,1.113281011581421,0.0,2288000.0 1984-02-02,1.109375,1.1171879768371582,1.109375,0.0,1315200.0 1984-02-03,1.121093988418579,1.1328129768371582,1.113281011581421,0.0,1910400.0 1984-02-06,1.1015629768371582,1.1171879768371582,1.1015629768371582,0.0,2716800.0 1984-02-07,1.082031011581421,1.089843988418579,1.066406011581421,0.0,1750400.0 1984-02-08,1.042968988418579,1.082031011581421,1.042968988418579,0.0,1286400.0 1984-02-09,1.0546879768371582,1.058593988418579,1.0390629768371582,0.0,739200.0 1984-02-10,1.050781011581421,1.050781011581421,1.046875,0.0,508800.0 1984-02-13,1.042968988418579,1.050781011581421,1.035156011581421,0.0,371200.0 1984-02-14,1.035156011581421,1.035156011581421,1.0234379768371582,0.0,2265600.0 1984-02-15,1.0,1.03125,0.9960939884185791,0.0,1478400.0 1984-02-16,0.984375,0.9960939884185791,0.9765629768371582,0.0,793600.0 1984-02-17,0.9804689884185791,0.984375,0.9726560115814209,0.0,899200.0 1984-02-21,1.0078129768371582,1.0078129768371582,0.9804689884185791,0.0,2096000.0 1984-02-22,0.9882810115814209,1.0078129768371582,0.9882810115814209,0.0,1504000.0 1984-02-23,0.9882810115814209,1.003906011581421,0.9882810115814209,0.0,736000.0 1984-02-24,1.0078129768371582,1.011718988418579,0.9960939884185791,0.0,688000.0 1984-02-27,1.0703129768371582,1.0703129768371582,1.0078129768371582,0.0,524800.0 1984-02-28,1.035156011581421,1.0703129768371582,1.0234379768371582,0.0,755200.0 1984-02-29,1.078125,1.082031011581421,1.027343988418579,0.0,1331200.0 1984-03-01,1.097656011581421,1.1015629768371582,1.082031011581421,0.0,1984000.0 1984-03-02,1.1015629768371582,1.1171879768371582,1.097656011581421,0.0,2774400.0 1984-03-05,1.0859379768371582,1.105468988418579,1.0859379768371582,0.0,438400.0 1984-03-06,1.058593988418579,1.082031011581421,1.0546879768371582,0.0,1580800.0 1984-03-07,1.0390629768371582,1.050781011581421,1.03125,0.0,806400.0 1984-03-08,1.046875,1.046875,1.0390629768371582,0.0,480000.0 1984-03-09,1.0390629768371582,1.046875,1.0234379768371582,0.0,656000.0 1984-03-12,1.0625,1.066406011581421,1.0546879768371582,0.0,2144000.0 1984-03-13,1.082031011581421,1.082031011581421,1.0625,0.0,2147200.0 1984-03-14,1.082031011581421,1.082031011581421,1.074218988418579,0.0,252800.0 1984-03-15,1.097656011581421,1.097656011581421,1.0859379768371582,0.0,816000.0 1984-03-16,1.09375,1.1328129768371582,1.09375,0.0,1267200.0 1984-03-19,1.082031011581421,1.1015629768371582,1.082031011581421,0.0,1382400.0 1984-03-20,1.078125,1.0859379768371582,1.078125,0.0,684800.0 1984-03-21,1.0625,1.0859379768371582,1.0625,0.0,1321600.0 1984-03-22,1.050781011581421,1.0546879768371582,1.046875,0.0,595200.0 1984-03-23,1.046875,1.050781011581421,1.042968988418579,0.0,585600.0 1984-03-26,1.0703129768371582,1.0703129768371582,1.046875,0.0,611200.0 1984-03-27,1.082031011581421,1.082031011581421,1.0703129768371582,0.0,502400.0 1984-03-28,1.0625,1.078125,1.0390629768371582,0.0,697600.0 1984-03-29,1.0625,1.0703129768371582,1.0625,0.0,1158400.0 1984-03-30,1.050781011581421,1.066406011581421,1.046875,0.0,3481600.0 1984-04-02,1.0546879768371582,1.058593988418579,1.042968988418579,0.0,502400.0 1984-04-03,1.042968988418579,1.050781011581421,1.042968988418579,0.0,1532800.0 1984-04-04,1.042968988418579,1.046875,1.035156011581421,0.0,345600.0 1984-04-05,1.0234379768371582,1.050781011581421,1.019531011581421,0.0,2582400.0 1984-04-06,1.0078129768371582,1.0234379768371582,1.003906011581421,0.0,1942400.0 1984-04-09,0.9882810115814209,1.011718988418579,0.984375,0.0,576000.0 1984-04-10,0.9882810115814209,0.9921879768371582,0.984375,0.0,1481600.0 1984-04-11,0.9921879768371582,0.9960939884185791,0.9804689884185791,0.0,912000.0 1984-04-12,1.015625,1.015625,0.984375,0.0,1564800.0 1984-04-13,1.0234379768371582,1.058593988418579,1.0234379768371582,0.0,950400.0 1984-04-16,1.046875,1.0546879768371582,1.0234379768371582,0.0,1260800.0 1984-04-17,1.046875,1.050781011581421,1.0390629768371582,0.0,550400.0 1984-04-18,1.046875,1.046875,1.035156011581421,0.0,771200.0 1984-04-19,1.0546879768371582,1.058593988418579,1.042968988418579,0.0,377600.0 1984-04-23,1.046875,1.0625,1.046875,0.0,1782400.0 1984-04-24,1.035156011581421,1.042968988418579,1.03125,0.0,208000.0 1984-04-25,1.050781011581421,1.050781011581421,1.035156011581421,0.0,1200000.0 1984-04-26,1.058593988418579,1.058593988418579,1.046875,0.0,729600.0 1984-04-27,1.058593988418579,1.074218988418579,1.058593988418579,0.0,806400.0 1984-04-30,1.082031011581421,1.089843988418579,1.0546879768371582,0.0,595200.0 1984-05-01,1.109375,1.1171879768371582,1.0859379768371582,0.0,2300800.0 1984-05-02,1.125,1.128906011581421,1.1171879768371582,0.0,2368000.0 1984-05-03,1.121093988418579,1.128906011581421,1.121093988418579,0.0,204800.0 1984-05-04,1.0859379768371582,1.128906011581421,1.074218988418579,0.0,1708800.0 1984-05-07,1.09375,1.1015629768371582,1.0859379768371582,0.0,1334400.0 1984-05-08,1.089843988418579,1.097656011581421,1.082031011581421,0.0,1260800.0 1984-05-09,1.074218988418579,1.089843988418579,1.0703129768371582,0.0,1241600.0 1984-05-10,1.078125,1.082031011581421,1.0703129768371582,0.0,323200.0 1984-05-11,1.0625,1.078125,1.0546879768371582,0.0,579200.0 1984-05-14,1.0390629768371582,1.058593988418579,1.03125,0.0,1558400.0 1984-05-15,1.019531011581421,1.03125,1.011718988418579,0.0,3136000.0 1984-05-16,1.011718988418579,1.019531011581421,1.0,0.0,1446400.0 1984-05-17,1.011718988418579,1.015625,1.0078129768371582,0.0,896000.0 1984-05-18,1.0078129768371582,1.011718988418579,1.0,0.0,1446400.0 1984-05-21,0.96875,1.0078129768371582,0.96875,0.0,636800.0 1984-05-22,0.96875,0.9921879768371582,0.96875,0.0,3856000.0 1984-05-23,0.96875,0.9726560115814209,0.9648439884185791,0.0,4227200.0 1984-05-24,0.953125,0.96875,0.9492189884185791,0.0,979200.0 1984-05-25,0.9375,0.953125,0.9375,0.0,633600.0 1984-05-29,0.9179689884185791,0.9414060115814209,0.90625,0.0,1187200.0 1984-05-30,0.90625,0.921875,0.8945310115814209,0.0,2243200.0 1984-05-31,0.9296879768371582,0.9335939884185791,0.9023439884185791,0.0,1196800.0 1984-06-01,1.019531011581421,1.019531011581421,0.9453129768371582,0.0,3008000.0 1984-06-04,1.003906011581421,1.027343988418579,1.0,0.0,1289600.0 1984-06-05,0.96875,0.9960939884185791,0.9648439884185791,0.0,2553600.0 1984-06-06,0.9921879768371582,0.9960939884185791,0.96875,0.0,2377600.0 1984-06-07,1.003906011581421,1.0078129768371582,0.9921879768371582,0.0,1363200.0 1984-06-08,1.027343988418579,1.0390629768371582,1.011718988418579,0.0,524800.0 1984-06-11,1.042968988418579,1.0625,1.03125,0.0,710400.0 1984-06-12,1.046875,1.050781011581421,1.042968988418579,0.0,448000.0 1984-06-13,1.050781011581421,1.0625,1.046875,0.0,384000.0 1984-06-14,1.019531011581421,1.050781011581421,1.019531011581421,0.0,963200.0 1984-06-15,1.011718988418579,1.03125,1.011718988418579,0.0,5171200.0 1984-06-18,1.035156011581421,1.035156011581421,1.011718988418579,0.0,1091200.0 1984-06-19,1.078125,1.089843988418579,1.0625,0.0,1264000.0 1984-06-20,1.1015629768371582,1.1015629768371582,1.066406011581421,0.0,2288000.0 1984-06-21,1.109375,1.109375,1.1015629768371582,0.0,560000.0 1984-06-22,1.113281011581421,1.113281011581421,1.097656011581421,0.0,950400.0 1984-06-25,1.1015629768371582,1.1171879768371582,1.097656011581421,0.0,1728000.0 1984-06-26,1.125,1.125,1.1015629768371582,0.0,710400.0 1984-06-27,1.121093988418579,1.128906011581421,1.113281011581421,0.0,2195200.0 1984-06-28,1.1015629768371582,1.113281011581421,1.1015629768371582,0.0,908800.0 1984-06-29,1.082031011581421,1.1015629768371582,1.082031011581421,0.0,480000.0 1984-07-02,1.0859379768371582,1.089843988418579,1.074218988418579,0.0,1536000.0 1984-07-03,1.1171879768371582,1.1171879768371582,1.089843988418579,0.0,1449600.0 1984-07-05,1.109375,1.1171879768371582,1.1015629768371582,0.0,1254400.0 1984-07-06,1.109375,1.1171879768371582,1.109375,0.0,659200.0 1984-07-09,1.09375,1.113281011581421,1.09375,0.0,678400.0 1984-07-10,1.1171879768371582,1.125,1.1015629768371582,0.0,972800.0 1984-07-11,1.105468988418579,1.1171879768371582,1.105468988418579,0.0,310400.0 1984-07-12,1.09375,1.109375,1.09375,0.0,3094400.0 1984-07-13,1.109375,1.109375,1.09375,0.0,800000.0 1984-07-16,1.113281011581421,1.1171879768371582,1.109375,0.0,748800.0 1984-07-17,1.109375,1.1171879768371582,1.109375,0.0,2515200.0 1984-07-18,1.121093988418579,1.125,1.109375,0.0,1360000.0 1984-07-19,1.109375,1.1171879768371582,1.105468988418579,0.0,1846400.0 1984-07-20,1.1015629768371582,1.1171879768371582,1.1015629768371582,0.0,1708800.0 1984-07-23,1.097656011581421,1.109375,1.097656011581421,0.0,307200.0 1984-07-24,1.113281011581421,1.121093988418579,1.1015629768371582,0.0,393600.0 1984-07-25,1.113281011581421,1.113281011581421,1.109375,0.0,707200.0 1984-07-26,1.1015629768371582,1.113281011581421,1.1015629768371582,0.0,588800.0 1984-07-27,1.089843988418579,1.1171879768371582,1.089843988418579,0.0,3494400.0 1984-07-30,1.078125,1.089843988418579,1.078125,0.0,528000.0 1984-07-31,1.105468988418579,1.105468988418579,1.082031011581421,0.0,1766400.0 1984-08-01,1.1796879768371582,1.1796879768371582,1.105468988418579,0.0,1075200.0 1984-08-02,1.214843988418579,1.21875,1.183593988418579,0.0,2816000.0 1984-08-03,1.265625,1.277343988418579,1.2109379768371582,0.0,4857600.0 1984-08-06,1.3046879768371582,1.3046879768371582,1.25,0.0,2371200.0 1984-08-07,1.292968988418579,1.3125,1.28125,0.0,2412800.0 1984-08-08,1.28125,1.300781011581421,1.269531011581421,0.0,2083200.0 1984-08-09,1.28125,1.28125,1.2578129768371582,0.0,1360000.0 1984-08-10,1.292968988418579,1.3046879768371582,1.285156011581421,0.0,1692800.0 1984-08-13,1.285156011581421,1.292968988418579,1.28125,0.0,2537600.0 1984-08-14,1.230468988418579,1.277343988418579,1.230468988418579,0.0,1452800.0 1984-08-15,1.214843988418579,1.234375,1.203125,0.0,1094400.0 1984-08-16,1.203125,1.222656011581421,1.1875,0.0,1331200.0 1984-08-17,1.2109379768371582,1.21875,1.203125,0.0,681600.0 1984-08-20,1.214843988418579,1.214843988418579,1.203125,0.0,441600.0 1984-08-21,1.2109379768371582,1.222656011581421,1.203125,0.0,1465600.0 1984-08-22,1.2421879768371582,1.2578129768371582,1.21875,0.0,870400.0 1984-08-23,1.21875,1.2421879768371582,1.21875,0.0,892800.0 1984-08-24,1.222656011581421,1.230468988418579,1.21875,0.0,297600.0 1984-08-27,1.2109379768371582,1.222656011581421,1.2109379768371582,0.0,816000.0 1984-08-28,1.214843988418579,1.21875,1.2109379768371582,0.0,508800.0 1984-08-29,1.21875,1.222656011581421,1.214843988418579,0.0,153600.0 1984-08-30,1.21875,1.2265629768371582,1.21875,0.0,624000.0 1984-08-31,1.21875,1.222656011581421,1.2109379768371582,0.0,476800.0 1984-09-04,1.214843988418579,1.21875,1.214843988418579,0.0,227200.0 1984-09-05,1.21875,1.2265629768371582,1.21875,0.0,473600.0 1984-09-06,1.230468988418579,1.230468988418579,1.222656011581421,0.0,745600.0 1984-09-07,1.222656011581421,1.230468988418579,1.222656011581421,0.0,182400.0 1984-09-10,1.222656011581421,1.222656011581421,1.214843988418579,0.0,166400.0 1984-09-11,1.214843988418579,1.2265629768371582,1.2109379768371582,0.0,1075200.0 1984-09-12,1.214843988418579,1.21875,1.214843988418579,0.0,236800.0 1984-09-13,1.230468988418579,1.230468988418579,1.21875,0.0,921600.0 1984-09-14,1.234375,1.246093988418579,1.234375,0.0,1436800.0 1984-09-17,1.25,1.25,1.234375,0.0,486400.0 1984-09-18,1.253906011581421,1.277343988418579,1.253906011581421,0.0,566400.0 1984-09-19,1.2265629768371582,1.253906011581421,1.21875,0.0,1872000.0 1984-09-20,1.238281011581421,1.246093988418579,1.2265629768371582,0.0,2009600.0 1984-09-21,1.2265629768371582,1.246093988418579,1.222656011581421,0.0,726400.0 1984-09-24,1.1875,1.222656011581421,1.1875,0.0,2550400.0 1984-09-25,1.214843988418579,1.21875,1.191406011581421,0.0,1603200.0 1984-09-26,1.214843988418579,1.222656011581421,1.207031011581421,0.0,1449600.0 1984-09-27,1.2109379768371582,1.214843988418579,1.2109379768371582,0.0,403200.0 1984-09-28,1.214843988418579,1.214843988418579,1.207031011581421,0.0,1897600.0 1984-10-01,1.1875,1.214843988418579,1.1875,0.0,1424000.0 1984-10-02,1.1875,1.1875,1.1796879768371582,0.0,630400.0 1984-10-03,1.175781011581421,1.1875,1.171875,0.0,2313600.0 1984-10-04,1.1796879768371582,1.183593988418579,1.175781011581421,0.0,617600.0 1984-10-05,1.1953129768371582,1.1953129768371582,1.1796879768371582,0.0,1123200.0 1984-10-08,1.183593988418579,1.1875,1.1796879768371582,0.0,326400.0 1984-10-09,1.199218988418579,1.199218988418579,1.1875,0.0,588800.0 1984-10-10,1.2109379768371582,1.2109379768371582,1.1953129768371582,0.0,1107200.0 1984-10-11,1.171875,1.2109379768371582,1.171875,0.0,4246400.0 1984-10-12,1.183593988418579,1.1953129768371582,1.171875,0.0,5001600.0 1984-10-15,1.265625,1.265625,1.1875,0.0,2067200.0 1984-10-16,1.269531011581421,1.28125,1.261718988418579,0.0,1222400.0 1984-10-17,1.28125,1.28125,1.261718988418579,0.0,892800.0 1984-10-18,1.28125,1.2890629768371582,1.2734379768371582,0.0,560000.0 1984-10-19,1.3125,1.332031011581421,1.28125,0.0,2732800.0 1984-10-22,1.328125,1.328125,1.300781011581421,0.0,934400.0 1984-10-23,1.3203129768371582,1.328125,1.316406011581421,0.0,2188800.0 1984-10-24,1.3203129768371582,1.332031011581421,1.3203129768371582,0.0,1369600.0 1984-10-25,1.332031011581421,1.339843988418579,1.324218988418579,0.0,5724800.0 1984-10-26,1.339843988418579,1.34375,1.328125,0.0,816000.0 1984-10-29,1.316406011581421,1.328125,1.316406011581421,0.0,966400.0 1984-10-30,1.328125,1.332031011581421,1.316406011581421,0.0,2512000.0 1984-10-31,1.3359379768371582,1.3359379768371582,1.328125,0.0,1024000.0 1984-11-01,1.34375,1.34375,1.332031011581421,0.0,3760000.0 1984-11-02,1.332031011581421,1.34375,1.332031011581421,0.0,316800.0 1984-11-05,1.3515629768371582,1.3515629768371582,1.328125,0.0,1990400.0 1984-11-06,1.375,1.378906011581421,1.355468988418579,0.0,755200.0 1984-11-07,1.3828129768371582,1.394531011581421,1.3671879768371582,0.0,966400.0 1984-11-08,1.394531011581421,1.402343988418579,1.375,0.0,886400.0 1984-11-09,1.375,1.386718988418579,1.375,0.0,2848000.0 1984-11-12,1.375,1.3828129768371582,1.375,0.0,624000.0 1984-11-13,1.359375,1.378906011581421,1.359375,0.0,2761600.0 1984-11-14,1.355468988418579,1.3671879768371582,1.355468988418579,0.0,934400.0 1984-11-15,1.359375,1.363281011581421,1.3515629768371582,0.0,851200.0 1984-11-16,1.3203129768371582,1.363281011581421,1.3203129768371582,0.0,1792000.0 1984-11-19,1.296875,1.324218988418579,1.296875,0.0,758400.0 1984-11-20,1.277343988418579,1.2890629768371582,1.2734379768371582,0.0,1056000.0 1984-11-21,1.253906011581421,1.285156011581421,1.25,0.0,1660800.0 1984-11-23,1.277343988418579,1.285156011581421,1.2578129768371582,0.0,2163200.0 1984-11-26,1.300781011581421,1.3125,1.28125,0.0,1142400.0 1984-11-27,1.3046879768371582,1.3125,1.300781011581421,0.0,2950400.0 1984-11-28,1.308593988418579,1.316406011581421,1.296875,0.0,1945600.0 1984-11-29,1.3125,1.3125,1.3046879768371582,0.0,550400.0 1984-11-30,1.3125,1.3203129768371582,1.3046879768371582,0.0,371200.0 1984-12-03,1.316406011581421,1.3203129768371582,1.308593988418579,0.0,1251200.0 1984-12-04,1.3515629768371582,1.359375,1.3359379768371582,0.0,1276800.0 1984-12-05,1.363281011581421,1.371093988418579,1.3515629768371582,0.0,1532800.0 1984-12-06,1.3828129768371582,1.3984379768371582,1.363281011581421,0.0,1452800.0 1984-12-07,1.355468988418579,1.3828129768371582,1.355468988418579,0.0,1360000.0 1984-12-10,1.359375,1.363281011581421,1.3359379768371582,0.0,2300800.0 1984-12-11,1.390625,1.394531011581421,1.3671879768371582,0.0,614400.0 1984-12-12,1.390625,1.394531011581421,1.378906011581421,0.0,1600000.0 1984-12-13,1.3671879768371582,1.386718988418579,1.363281011581421,0.0,1206400.0 1984-12-14,1.363281011581421,1.371093988418579,1.355468988418579,0.0,588800.0 1984-12-17,1.3515629768371582,1.363281011581421,1.34375,0.0,496000.0 1984-12-18,1.390625,1.390625,1.34375,0.0,1801600.0 1984-12-19,1.3828129768371582,1.386718988418579,1.371093988418579,0.0,1721600.0 1984-12-20,1.375,1.386718988418579,1.371093988418579,0.0,716800.0 1984-12-21,1.339843988418579,1.371093988418579,1.3359379768371582,0.0,924800.0 1984-12-24,1.3515629768371582,1.359375,1.34375,0.0,489600.0 1984-12-26,1.355468988418579,1.355468988418579,1.347656011581421,0.0,496000.0 1984-12-27,1.371093988418579,1.375,1.363281011581421,0.0,713600.0 1984-12-28,1.386718988418579,1.390625,1.378906011581421,0.0,1011200.0 1984-12-31,1.40625,1.4140629768371582,1.3828129768371582,0.0,2342400.0 1985-01-02,1.402343988418579,1.417968988418579,1.402343988418579,0.0,723200.0 1985-01-03,1.40625,1.40625,1.394531011581421,0.0,825600.0 1985-01-04,1.410156011581421,1.4140629768371582,1.394531011581421,0.0,483200.0 1985-01-07,1.394531011581421,1.40625,1.394531011581421,0.0,1584000.0 1985-01-08,1.355468988418579,1.3984379768371582,1.3515629768371582,0.0,1862400.0 1985-01-09,1.375,1.375,1.34375,0.0,5801600.0 1985-01-10,1.378906011581421,1.386718988418579,1.375,0.0,2780800.0 1985-01-11,1.40625,1.40625,1.386718988418579,0.0,835200.0 1985-01-14,1.40625,1.417968988418579,1.394531011581421,0.0,2857600.0 1985-01-15,1.402343988418579,1.417968988418579,1.394531011581421,0.0,2323200.0 1985-01-16,1.4609379768371582,1.464843988418579,1.410156011581421,0.0,3212800.0 1985-01-17,1.453125,1.46875,1.449218988418579,0.0,1139200.0 1985-01-18,1.457031011581421,1.457031011581421,1.4453129768371582,0.0,1270400.0 1985-01-21,1.46875,1.46875,1.453125,0.0,1276800.0 1985-01-22,1.480468988418579,1.484375,1.46875,0.0,4710400.0 1985-01-23,1.4921879768371582,1.496093988418579,1.4765629768371582,0.0,1699200.0 1985-01-24,1.5,1.519531011581421,1.5,0.0,1888000.0 1985-01-25,1.542968988418579,1.546875,1.511718988418579,0.0,1833600.0 1985-01-28,1.5234379768371582,1.542968988418579,1.515625,0.0,2636800.0 1985-01-29,1.53125,1.53125,1.519531011581421,0.0,1251200.0 1985-01-30,1.542968988418579,1.5546879768371582,1.5390629768371582,0.0,2243200.0 1985-01-31,1.5390629768371582,1.5546879768371582,1.53125,0.0,848000.0 1985-02-01,1.5625,1.5625,1.546875,0.0,2505600.0 1985-02-04,1.609375,1.613281011581421,1.550781011581421,0.0,1027200.0 1985-02-05,1.644531011581421,1.65625,1.6171879768371582,0.0,3587200.0 1985-02-06,1.6640629768371582,1.6640629768371582,1.6328129768371582,0.0,2688000.0 1985-02-07,1.675781011581421,1.6875,1.660156011581421,0.0,1472000.0 1985-02-08,1.671875,1.6953129768371582,1.671875,0.0,976000.0 1985-02-11,1.640625,1.65625,1.6328129768371582,0.0,873600.0 1985-02-12,1.6328129768371582,1.65625,1.628906011581421,0.0,1561600.0 1985-02-13,1.65625,1.65625,1.621093988418579,0.0,1760000.0 1985-02-14,1.6875,1.691406011581421,1.6640629768371582,0.0,1385600.0 1985-02-15,1.6796879768371582,1.6875,1.671875,0.0,739200.0 1985-02-19,1.6640629768371582,1.671875,1.660156011581421,0.0,1168000.0 1985-02-20,1.65625,1.667968988418579,1.6484379768371582,0.0,1305600.0 1985-02-21,1.65625,1.660156011581421,1.652343988418579,0.0,780800.0 1985-02-22,1.671875,1.675781011581421,1.65625,0.0,1686400.0 1985-02-25,1.6796879768371582,1.683593988418579,1.6640629768371582,0.0,2057600.0 1985-02-26,1.675781011581421,1.707031011581421,1.675781011581421,0.0,1356800.0 1985-02-27,1.667968988418579,1.683593988418579,1.667968988418579,0.0,496000.0 1985-02-28,1.660156011581421,1.6640629768371582,1.640625,0.0,1049600.0 1985-03-01,1.65625,1.667968988418579,1.652343988418579,0.0,1059200.0 1985-03-04,1.644531011581421,1.660156011581421,1.644531011581421,0.0,592000.0 1985-03-05,1.628906011581421,1.65625,1.628906011581421,0.0,1526400.0 1985-03-06,1.558593988418579,1.621093988418579,1.550781011581421,0.0,1337600.0 1985-03-07,1.515625,1.558593988418579,1.5078129768371582,0.0,3449600.0 1985-03-08,1.527343988418579,1.535156011581421,1.515625,0.0,5270400.0 1985-03-11,1.535156011581421,1.546875,1.527343988418579,0.0,1040000.0 1985-03-12,1.578125,1.597656011581421,1.535156011581421,0.0,1408000.0 1985-03-13,1.5625,1.582031011581421,1.5625,0.0,716800.0 1985-03-14,1.5859379768371582,1.589843988418579,1.566406011581421,0.0,812800.0 1985-03-15,1.582031011581421,1.6015629768371582,1.578125,0.0,857600.0 1985-03-18,1.5703129768371582,1.59375,1.566406011581421,0.0,1721600.0 1985-03-19,1.589843988418579,1.589843988418579,1.566406011581421,0.0,2915200.0 1985-03-20,1.597656011581421,1.6015629768371582,1.589843988418579,0.0,1574400.0 1985-03-21,1.644531011581421,1.6484379768371582,1.6015629768371582,0.0,1017600.0 1985-03-22,1.652343988418579,1.6640629768371582,1.6484379768371582,0.0,694400.0 1985-03-25,1.6640629768371582,1.667968988418579,1.652343988418579,0.0,684800.0 1985-03-26,1.65625,1.667968988418579,1.652343988418579,0.0,1072000.0 1985-03-27,1.6640629768371582,1.675781011581421,1.652343988418579,0.0,604800.0 1985-03-28,1.671875,1.675781011581421,1.6640629768371582,0.0,1257600.0 1985-03-29,1.6953129768371582,1.699218988418579,1.671875,0.0,758400.0 1985-04-01,1.683593988418579,1.691406011581421,1.6796879768371582,0.0,1033600.0 1985-04-02,1.652343988418579,1.6796879768371582,1.652343988418579,0.0,1017600.0 1985-04-03,1.6484379768371582,1.652343988418579,1.6328129768371582,0.0,3072000.0 1985-04-04,1.640625,1.652343988418579,1.6328129768371582,0.0,1494400.0 1985-04-08,1.628906011581421,1.6484379768371582,1.628906011581421,0.0,1004800.0 1985-04-09,1.582031011581421,1.628906011581421,1.574218988418579,0.0,976000.0 1985-04-10,1.628906011581421,1.628906011581421,1.5859379768371582,0.0,3900800.0 1985-04-11,1.6328129768371582,1.644531011581421,1.6328129768371582,0.0,3014400.0 1985-04-12,1.6328129768371582,1.644531011581421,1.628906011581421,0.0,1446400.0 1985-04-15,1.6328129768371582,1.640625,1.6328129768371582,0.0,1049600.0 1985-04-16,1.625,1.6328129768371582,1.625,0.0,1740800.0 1985-04-17,1.625,1.628906011581421,1.6171879768371582,0.0,1296000.0 1985-04-18,1.621093988418579,1.625,1.613281011581421,0.0,1100800.0 1985-04-19,1.59375,1.6171879768371582,1.59375,0.0,1081600.0 1985-04-22,1.6015629768371582,1.6015629768371582,1.574218988418579,0.0,1027200.0 1985-04-23,1.6015629768371582,1.6015629768371582,1.59375,0.0,969600.0 1985-04-24,1.59375,1.6015629768371582,1.589843988418579,0.0,1152000.0 1985-04-25,1.597656011581421,1.6015629768371582,1.589843988418579,0.0,902400.0 1985-04-26,1.5859379768371582,1.605468988418579,1.5859379768371582,0.0,822400.0 1985-04-29,1.605468988418579,1.613281011581421,1.59375,0.0,995200.0 1985-04-30,1.5625,1.605468988418579,1.5625,0.0,1907200.0 1985-05-01,1.578125,1.5859379768371582,1.574218988418579,0.0,1884800.0 1985-05-02,1.5703129768371582,1.589843988418579,1.5703129768371582,0.0,1478400.0 1985-05-03,1.558593988418579,1.574218988418579,1.5546879768371582,0.0,2704000.0 1985-05-06,1.5390629768371582,1.5625,1.5390629768371582,0.0,896000.0 1985-05-07,1.5390629768371582,1.546875,1.5390629768371582,0.0,828800.0 1985-05-08,1.5390629768371582,1.542968988418579,1.53125,0.0,838400.0 1985-05-09,1.5546879768371582,1.5625,1.5390629768371582,0.0,4460800.0 1985-05-10,1.625,1.6328129768371582,1.5859379768371582,0.0,1899200.0 1985-05-13,1.65625,1.6875,1.640625,0.0,2523200.0 1985-05-14,1.6484379768371582,1.65625,1.6328129768371582,0.0,1838400.0 1985-05-15,1.6484379768371582,1.6640629768371582,1.6328129768371582,0.0,814400.0 1985-05-16,1.65625,1.6640629768371582,1.6484379768371582,0.0,1822400.0 1985-05-17,1.6640629768371582,1.671875,1.65625,0.0,1265600.0 1985-05-20,1.703125,1.703125,1.65625,0.0,1772800.0 1985-05-21,1.7421879768371582,1.75,1.703125,0.0,2353600.0 1985-05-22,1.7578129768371582,1.765625,1.7421879768371582,0.0,913600.0 1985-05-23,1.734375,1.7734379768371582,1.7265629768371582,0.0,3401600.0 1985-05-24,1.765625,1.765625,1.75,0.0,1740800.0 1985-05-28,1.7734379768371582,1.7890629768371582,1.765625,0.0,1166400.0 1985-05-29,1.7890629768371582,1.796875,1.7734379768371582,0.0,726400.0 1985-05-30,1.7890629768371582,1.8125,1.7734379768371582,0.0,1220800.0 1985-05-31,1.796875,1.8046879768371582,1.75,0.0,771200.0 1985-06-03,1.8671879768371582,1.890625,1.796875,0.0,929600.0 1985-06-04,1.8515629768371582,1.8671879768371582,1.828125,0.0,1168000.0 1985-06-05,1.84375,1.859375,1.8359379768371582,0.0,958400.0 1985-06-06,1.8515629768371582,1.8515629768371582,1.8203129768371582,0.0,785600.0 1985-06-07,1.8359379768371582,1.8515629768371582,1.8359379768371582,0.0,1536000.0 1985-06-10,1.8046879768371582,1.828125,1.78125,0.0,742400.0 1985-06-11,1.8359379768371582,1.84375,1.796875,0.0,660800.0 1985-06-12,1.8125,1.8515629768371582,1.8125,0.0,867200.0 1985-06-13,1.6953129768371582,1.8125,1.6875,0.0,952000.0 1985-06-14,1.7109379768371582,1.7265629768371582,1.6875,0.0,1299200.0 1985-06-17,1.7109379768371582,1.71875,1.703125,0.0,832000.0 1985-06-18,1.671875,1.71875,1.6640629768371582,0.0,822400.0 1985-06-19,1.7265629768371582,1.734375,1.65625,0.0,1776000.0 1985-06-20,1.75,1.7734379768371582,1.7265629768371582,0.0,1284800.0 1985-06-21,1.78125,1.78125,1.734375,0.0,2177600.0 1985-06-24,1.765625,1.7734379768371582,1.75,0.0,1222400.0 1985-06-25,1.7578129768371582,1.7734379768371582,1.7421879768371582,0.0,3760000.0 1985-06-26,1.734375,1.7578129768371582,1.734375,0.0,1268800.0 1985-06-27,1.734375,1.7421879768371582,1.71875,0.0,526400.0 1985-06-28,1.7265629768371582,1.7421879768371582,1.71875,0.0,1070400.0 1985-07-01,1.71875,1.734375,1.703125,1.703125,923200.0 1985-07-02,1.6875,1.7265629768371582,1.6796879768371582,1.71875,1555200.0 1985-07-03,1.6953129768371582,1.6953129768371582,1.6796879768371582,1.6875,518400.0 1985-07-05,1.6875,1.703125,1.6875,1.6953129768371582,1313600.0 1985-07-08,1.71875,1.71875,1.6953129768371582,1.6953129768371582,945600.0 1985-07-09,1.6796879768371582,1.71875,1.6640629768371582,1.71875,2430400.0 1985-07-10,1.671875,1.6875,1.6640629768371582,1.6796879768371582,894400.0 1985-07-11,1.6796879768371582,1.6953129768371582,1.6796879768371582,1.6796879768371582,2443200.0 1985-07-12,1.6484379768371582,1.6875,1.625,1.6796879768371582,1220800.0 1985-07-15,1.6640629768371582,1.6953129768371582,1.6484379768371582,1.6484379768371582,2113600.0 1985-07-16,1.6953129768371582,1.6953129768371582,1.6484379768371582,1.6640629768371582,2248000.0 1985-07-17,1.6953129768371582,1.71875,1.6796879768371582,1.6953129768371582,3852800.0 1985-07-18,1.640625,1.7265629768371582,1.6328129768371582,1.6953129768371582,800000.0 1985-07-19,1.6328129768371582,1.6328129768371582,1.625,1.6328129768371582,1841600.0 1985-07-22,1.5859379768371582,1.640625,1.5703129768371582,1.6328129768371582,2180800.0 1985-07-23,1.640625,1.6640629768371582,1.609375,1.609375,3702400.0 1985-07-24,1.640625,1.671875,1.6328129768371582,1.640625,1558400.0 1985-07-25,1.609375,1.65625,1.6015629768371582,1.640625,4513600.0 1985-07-26,1.578125,1.6171879768371582,1.5703129768371582,1.609375,1264000.0 1985-07-29,1.5234379768371582,1.5703129768371582,1.515625,1.5703129768371582,1720000.0 1985-07-30,1.5234379768371582,1.53125,1.4375,1.5234379768371582,5996800.0 1985-07-31,1.5390629768371582,1.546875,1.46875,1.5234379768371582,5358400.0 1985-08-01,1.625,1.6640629768371582,1.578125,1.578125,2643200.0 1985-08-02,1.6171879768371582,1.640625,1.609375,1.625,1392000.0 1985-08-05,1.6484379768371582,1.65625,1.625,1.625,1875200.0 1985-08-06,1.53125,1.640625,1.5234379768371582,1.640625,5440000.0 1985-08-07,1.578125,1.578125,1.5234379768371582,1.53125,3614400.0 1985-08-08,1.578125,1.578125,1.5546879768371582,1.578125,827200.0 1985-08-09,1.6015629768371582,1.6015629768371582,1.5703129768371582,1.578125,1265600.0 1985-08-12,1.5625,1.59375,1.5546879768371582,1.59375,1548800.0 1985-08-13,1.5703129768371582,1.609375,1.5546879768371582,1.5625,3337600.0 1985-08-14,1.578125,1.5859379768371582,1.5703129768371582,1.5703129768371582,520000.0 1985-08-15,1.5703129768371582,1.578125,1.5546879768371582,1.578125,1401600.0 1985-08-16,1.5390629768371582,1.5703129768371582,1.5390629768371582,1.5703129768371582,1094400.0 1985-08-19,1.5859379768371582,1.5859379768371582,1.5390629768371582,1.5390629768371582,433600.0 1985-08-20,1.5625,1.5859379768371582,1.5546879768371582,1.5859379768371582,3691200.0 1985-08-21,1.5390629768371582,1.59375,1.5390629768371582,1.5625,2571200.0 1985-08-22,1.5625,1.578125,1.546875,1.578125,897600.0 1985-08-23,1.578125,1.5859379768371582,1.5625,1.5625,3027200.0 1985-08-26,1.5859379768371582,1.59375,1.5703129768371582,1.578125,1492800.0 1985-08-27,1.59375,1.59375,1.5859379768371582,1.5859379768371582,1651200.0 1985-08-28,1.5859379768371582,1.6015629768371582,1.5859379768371582,1.59375,675200.0 1985-08-29,1.578125,1.59375,1.578125,1.5859379768371582,958400.0 1985-08-30,1.6015629768371582,1.6171879768371582,1.578125,1.578125,1976000.0 1985-09-03,1.59375,1.6015629768371582,1.5859379768371582,1.6015629768371582,1924800.0 1985-09-04,1.59375,1.6015629768371582,1.578125,1.59375,835200.0 1985-09-05,1.5859379768371582,1.6015629768371582,1.578125,1.59375,1124800.0 1985-09-06,1.6015629768371582,1.609375,1.578125,1.5859379768371582,2086400.0 1985-09-09,1.5625,1.6171879768371582,1.546875,1.6015629768371582,3364800.0 1985-09-10,1.546875,1.5625,1.53125,1.5625,4278400.0 1985-09-11,1.546875,1.578125,1.546875,1.546875,2123200.0 1985-09-12,1.546875,1.5703129768371582,1.5390629768371582,1.546875,1016000.0 1985-09-13,1.5,1.5625,1.4921879768371582,1.546875,1516800.0 1985-09-16,1.5078129768371582,1.5234379768371582,1.4921879768371582,1.5,753600.0 1985-09-17,1.46875,1.5,1.4609379768371582,1.5,2177600.0 1985-09-18,1.46875,1.484375,1.4453129768371582,1.46875,2662400.0 1985-09-19,1.5234379768371582,1.5390629768371582,1.46875,1.46875,2204800.0 1985-09-20,1.4921879768371582,1.5625,1.4921879768371582,1.5234379768371582,1187200.0 1985-09-23,1.4765629768371582,1.515625,1.4765629768371582,1.4921879768371582,1710400.0 1985-09-24,1.4453129768371582,1.4921879768371582,1.4453129768371582,1.4765629768371582,4275200.0 1985-09-25,1.453125,1.453125,1.4140629768371582,1.4453129768371582,6409600.0 1985-09-26,1.4609379768371582,1.46875,1.4375,1.453125,944000.0 1985-09-30,1.4453129768371582,1.5,1.4375,1.4609379768371582,3224000.0 1985-10-01,1.46875,1.484375,1.4453129768371582,1.4453129768371582,2912000.0 1985-10-02,1.453125,1.46875,1.4453129768371582,1.46875,2035200.0 1985-10-03,1.4609379768371582,1.4765629768371582,1.421875,1.453125,3160000.0 1985-10-04,1.4375,1.46875,1.4375,1.4609379768371582,1320000.0 1985-10-07,1.40625,1.4453129768371582,1.40625,1.4375,2358400.0 1985-10-08,1.4375,1.4453129768371582,1.421875,1.421875,1864000.0 1985-10-09,1.4296879768371582,1.4375,1.40625,1.4375,2718400.0 1985-10-10,1.453125,1.453125,1.4140629768371582,1.4296879768371582,3552000.0 1985-10-11,1.46875,1.484375,1.4453129768371582,1.453125,2433600.0 1985-10-14,1.46875,1.4765629768371582,1.4609379768371582,1.46875,1174400.0 1985-10-15,1.46875,1.484375,1.4609379768371582,1.46875,2643200.0 1985-10-16,1.5234379768371582,1.5234379768371582,1.453125,1.46875,4366400.0 1985-10-17,1.625,1.6328129768371582,1.546875,1.546875,3627200.0 1985-10-18,1.6328129768371582,1.6875,1.625,1.625,3249600.0 1985-10-21,1.6328129768371582,1.640625,1.625,1.6328129768371582,1592000.0 1985-10-22,1.625,1.65625,1.6171879768371582,1.6328129768371582,2376000.0 1985-10-23,1.609375,1.6171879768371582,1.59375,1.6171879768371582,1289600.0 1985-10-24,1.6328129768371582,1.6484379768371582,1.609375,1.609375,1564800.0 1985-10-25,1.609375,1.640625,1.609375,1.6328129768371582,1601600.0 1985-10-28,1.6171879768371582,1.6171879768371582,1.6015629768371582,1.609375,659200.0 1985-10-29,1.6171879768371582,1.65625,1.6171879768371582,1.6171879768371582,923200.0 1985-10-30,1.609375,1.625,1.59375,1.6171879768371582,996800.0 1985-10-31,1.5546879768371582,1.6015629768371582,1.546875,1.6015629768371582,870400.0 1985-11-01,1.5859379768371582,1.59375,1.53125,1.5546879768371582,3233600.0 1985-11-04,1.59375,1.59375,1.5703129768371582,1.5859379768371582,1350400.0 1985-11-05,1.5703129768371582,1.59375,1.5703129768371582,1.59375,1668800.0 1985-11-06,1.59375,1.59375,1.515625,1.5703129768371582,5964800.0 1985-11-07,1.65625,1.65625,1.59375,1.59375,2216000.0 1985-11-08,1.65625,1.671875,1.640625,1.65625,1123200.0 1985-11-11,1.7421879768371582,1.75,1.65625,1.65625,4284800.0 1985-11-12,1.7421879768371582,1.75,1.7109379768371582,1.7421879768371582,1961600.0 1985-11-13,1.6875,1.7421879768371582,1.6875,1.7421879768371582,667200.0 1985-11-14,1.6875,1.6875,1.640625,1.6875,1761600.0 1985-11-15,1.75,1.75,1.671875,1.6875,3657600.0 1985-11-18,1.7421879768371582,1.75,1.6953129768371582,1.75,2723200.0 1985-11-19,1.7421879768371582,1.765625,1.7265629768371582,1.7421879768371582,857600.0 1985-11-20,1.734375,1.7421879768371582,1.7265629768371582,1.7421879768371582,193600.0 1985-11-21,1.7265629768371582,1.7578129768371582,1.71875,1.734375,1380800.0 1985-11-22,1.7421879768371582,1.7421879768371582,1.703125,1.7265629768371582,1249600.0 1985-11-25,1.734375,1.75,1.71875,1.7421879768371582,942400.0 1985-11-26,1.7421879768371582,1.7421879768371582,1.7109379768371582,1.734375,801600.0 1985-11-27,1.734375,1.7578129768371582,1.734375,1.7421879768371582,1294400.0 1985-11-29,1.71875,1.765625,1.71875,1.734375,884800.0 1985-12-02,1.6953129768371582,1.7265629768371582,1.6875,1.71875,1008000.0 1985-12-03,1.6953129768371582,1.703125,1.6875,1.6953129768371582,587200.0 1985-12-04,1.7578129768371582,1.7734379768371582,1.6953129768371582,1.6953129768371582,924800.0 1985-12-05,1.71875,1.765625,1.671875,1.7578129768371582,1728000.0 1985-12-06,1.6796879768371582,1.7109379768371582,1.671875,1.7109379768371582,1283200.0 1985-12-09,1.703125,1.71875,1.640625,1.6796879768371582,3305600.0 1985-12-10,1.6796879768371582,1.7109379768371582,1.671875,1.703125,2113600.0 1985-12-11,1.6796879768371582,1.7109379768371582,1.65625,1.6796879768371582,2345600.0 1985-12-12,1.6953129768371582,1.703125,1.6796879768371582,1.6796879768371582,3233600.0 1985-12-13,1.75,1.7578129768371582,1.703125,1.703125,7267200.0 1985-12-16,1.78125,1.796875,1.75,1.75,2550400.0 1985-12-17,1.7890629768371582,1.8046879768371582,1.78125,1.78125,1568000.0 1985-12-18,1.78125,1.8046879768371582,1.765625,1.7890629768371582,1185600.0 1985-12-19,1.8125,1.828125,1.765625,1.78125,4177600.0 1985-12-20,1.8046879768371582,1.8125,1.765625,1.8125,1678400.0 1985-12-23,1.7734379768371582,1.8046879768371582,1.765625,1.8046879768371582,380800.0 1985-12-24,1.7578129768371582,1.7890629768371582,1.7421879768371582,1.7734379768371582,1689600.0 1985-12-26,1.7578129768371582,1.765625,1.7265629768371582,1.7578129768371582,681600.0 1985-12-27,1.78125,1.796875,1.7578129768371582,1.7578129768371582,1824000.0 1985-12-30,1.765625,1.78125,1.75,1.78125,873600.0 1985-12-31,1.7578129768371582,1.78125,1.75,1.765625,1668800.0 1986-01-02,1.7109379768371582,1.7578129768371582,1.703125,1.7578129768371582,982400.0 1986-01-03,1.703125,1.703125,1.6875,1.703125,936000.0 1986-01-06,1.671875,1.703125,1.65625,1.703125,1153600.0 1986-01-07,1.6875,1.7109379768371582,1.6484379768371582,1.671875,1812800.0 1986-01-08,1.6796879768371582,1.7109379768371582,1.671875,1.6875,6208000.0 1986-01-09,1.625,1.6640629768371582,1.515625,1.6640629768371582,3913600.0 1986-01-10,1.6171879768371582,1.6328129768371582,1.5859379768371582,1.625,1993600.0 1986-01-13,1.609375,1.6328129768371582,1.59375,1.6171879768371582,3425600.0 1986-01-14,1.59375,1.6328129768371582,1.578125,1.609375,1539200.0 1986-01-15,1.5859379768371582,1.5859379768371582,1.5625,1.5859379768371582,20584000.0 1986-01-16,1.59375,1.6015629768371582,1.5703129768371582,1.5859379768371582,6288000.0 1986-01-17,1.5859379768371582,1.5859379768371582,1.5703129768371582,1.5859379768371582,2859200.0 1986-01-20,1.609375,1.6171879768371582,1.5546879768371582,1.5859379768371582,2032000.0 1986-01-21,1.6015629768371582,1.6171879768371582,1.59375,1.609375,904000.0 1986-01-22,1.59375,1.625,1.5859379768371582,1.6015629768371582,880000.0 1986-01-23,1.59375,1.6015629768371582,1.5859379768371582,1.59375,1033600.0 1986-01-24,1.6015629768371582,1.609375,1.578125,1.59375,1913600.0 1986-01-27,1.6328129768371582,1.65625,1.59375,1.6015629768371582,3043200.0 1986-01-28,1.671875,1.671875,1.625,1.6328129768371582,1932800.0 1986-01-29,1.640625,1.671875,1.6328129768371582,1.671875,3150400.0 1986-01-30,1.640625,1.65625,1.625,1.640625,2312000.0 1986-01-31,1.640625,1.6484379768371582,1.625,1.640625,2198400.0 1986-02-03,1.6484379768371582,1.6484379768371582,1.625,1.640625,4470400.0 1986-02-04,1.671875,1.6953129768371582,1.6484379768371582,1.6484379768371582,4195200.0 1986-02-05,1.6953129768371582,1.703125,1.65625,1.671875,2497600.0 1986-02-06,1.71875,1.7265629768371582,1.703125,1.703125,2728000.0 1986-02-07,1.734375,1.7421879768371582,1.703125,1.71875,1529600.0 1986-02-10,1.7265629768371582,1.7421879768371582,1.71875,1.734375,3075200.0 1986-02-11,1.6640629768371582,1.7265629768371582,1.65625,1.7265629768371582,3473600.0 1986-02-12,1.65625,1.671875,1.640625,1.6640629768371582,1478400.0 1986-02-13,1.6875,1.6875,1.640625,1.65625,5478400.0 1986-02-14,1.7421879768371582,1.7421879768371582,1.671875,1.6875,2438400.0 1986-02-18,1.7890629768371582,1.8046879768371582,1.7109379768371582,1.7421879768371582,3152000.0 1986-02-19,1.796875,1.828125,1.7890629768371582,1.7890629768371582,2364800.0 1986-02-20,1.859375,1.859375,1.7890629768371582,1.796875,2915200.0 1986-02-21,1.9140629768371582,1.9453129768371582,1.875,1.875,3564800.0 1986-02-24,1.84375,1.9140629768371582,1.84375,1.9140629768371582,2131200.0 1986-02-25,1.859375,1.8828129768371582,1.84375,1.84375,1440000.0 1986-02-26,1.859375,1.875,1.8515629768371582,1.859375,1201600.0 1986-02-27,1.875,1.875,1.8359379768371582,1.859375,2328000.0 1986-02-28,1.8828129768371582,1.890625,1.859375,1.875,1569600.0 1986-03-03,1.90625,1.9140629768371582,1.875,1.8828129768371582,2260800.0 1986-03-04,1.921875,1.921875,1.875,1.90625,3920000.0 1986-03-05,1.9140629768371582,1.9140629768371582,1.875,1.9140629768371582,1225600.0 1986-03-06,1.9140629768371582,1.921875,1.890625,1.9140629768371582,1169600.0 1986-03-07,1.9609379768371582,1.9609379768371582,1.8984379768371582,1.9140629768371582,2321600.0 1986-03-10,1.9921879768371582,2.015625,1.9453129768371582,1.9609379768371582,3430400.0 1986-03-11,2.117187976837158,2.148437976837158,2.015625,2.015625,2846400.0 1986-03-12,2.085937976837158,2.132812976837158,2.046875,2.117187976837158,2627200.0 1986-03-13,2.15625,2.171875,2.078125,2.085937976837158,1731200.0 1986-03-14,2.140625,2.171875,2.078125,2.15625,3300800.0 1986-03-17,2.039062976837158,2.140625,2.023437976837158,2.140625,2382400.0 1986-03-18,2.070312976837158,2.078125,2.039062976837158,2.039062976837158,1208000.0 1986-03-19,2.039062976837158,2.0625,2.039062976837158,2.0625,771200.0 1986-03-20,2.046875,2.0625,2.046875,2.046875,795200.0 1986-03-21,2.0625,2.09375,2.046875,2.046875,2435200.0 1986-03-24,2.070312976837158,2.09375,2.054687976837158,2.0625,2236800.0 1986-03-25,2.078125,2.085937976837158,2.054687976837158,2.070312976837158,720000.0 1986-03-26,2.070312976837158,2.09375,2.070312976837158,2.078125,1081600.0 1986-03-27,2.070312976837158,2.09375,2.070312976837158,2.070312976837158,1964800.0 1986-03-31,2.09375,2.09375,2.070312976837158,2.078125,1123200.0 1986-04-01,2.125,2.140625,2.0625,2.070312976837158,2436800.0 1986-04-02,2.109375,2.109375,2.070312976837158,2.109375,1385600.0 1986-04-03,2.078125,2.109375,2.007812976837158,2.109375,1801600.0 1986-04-04,2.023437976837158,2.078125,2.015625,2.078125,1296000.0 1986-04-07,1.9921879768371582,2.03125,1.875,2.023437976837158,2756800.0 1986-04-08,2.0625,2.078125,1.9921879768371582,1.9921879768371582,3532800.0 1986-04-09,2.109375,2.117187976837158,2.078125,2.078125,2251200.0 1986-04-10,2.125,2.132812976837158,2.09375,2.109375,742400.0 1986-04-11,2.148437976837158,2.179687976837158,2.125,2.125,776000.0 1986-04-14,2.171875,2.1875,2.140625,2.148437976837158,1219200.0 1986-04-15,2.125,2.15625,2.09375,2.15625,961600.0 1986-04-16,2.195312976837158,2.203125,2.117187976837158,2.125,1025600.0 1986-04-17,2.1875,2.210937976837158,2.171875,2.195312976837158,704000.0 1986-04-18,2.179687976837158,2.1875,2.164062976837158,2.1875,409600.0 1986-04-21,2.203125,2.21875,2.164062976837158,2.179687976837158,1224000.0 1986-04-22,2.132812976837158,2.226562976837158,2.09375,2.203125,1979200.0 1986-04-23,2.125,2.15625,2.09375,2.132812976837158,1009600.0 1986-04-24,2.1875,2.195312976837158,2.125,2.125,992000.0 1986-04-25,2.242187976837158,2.242187976837158,2.203125,2.203125,1288000.0 1986-04-28,2.25,2.273437976837158,2.234375,2.242187976837158,1902400.0 1986-04-29,2.195312976837158,2.25,2.1875,2.25,824000.0 1986-04-30,2.101562976837158,2.1875,2.101562976837158,2.1875,1996800.0 1986-05-01,2.070312976837158,2.117187976837158,2.039062976837158,2.101562976837158,1385600.0 1986-05-02,2.070312976837158,2.085937976837158,2.039062976837158,2.070312976837158,1356800.0 1986-05-05,2.148437976837158,2.148437976837158,2.078125,2.078125,1974400.0 1986-05-06,2.171875,2.1875,2.164062976837158,2.164062976837158,1019200.0 1986-05-07,2.15625,2.1875,2.132812976837158,2.171875,944000.0 1986-05-08,2.171875,2.179687976837158,2.132812976837158,2.15625,544000.0 1986-05-09,2.203125,2.203125,2.148437976837158,2.171875,1465600.0 1986-05-12,2.195312976837158,2.210937976837158,2.179687976837158,2.203125,939200.0 1986-05-13,2.25,2.265625,2.203125,2.203125,1340800.0 1986-05-14,2.296875,2.335937976837158,2.25,2.25,2595200.0 1986-05-15,2.179687976837158,2.296875,2.179687976837158,2.296875,3420800.0 1986-05-16,2.171875,2.1875,2.164062976837158,2.179687976837158,1478400.0 1986-05-19,2.179687976837158,2.1875,2.171875,2.171875,723200.0 1986-05-20,2.25,2.25,2.1875,2.1875,1689600.0 1986-05-21,2.273437976837158,2.304687976837158,2.265625,2.265625,1200000.0 1986-05-22,2.273437976837158,2.289062976837158,2.257812976837158,2.273437976837158,2014400.0 1986-05-23,2.28125,2.296875,2.242187976837158,2.273437976837158,2212800.0 1986-05-27,2.34375,2.34375,2.273437976837158,2.28125,1283200.0 1986-05-28,2.359375,2.40625,2.359375,2.359375,2001600.0 1986-05-29,2.359375,2.367187976837158,2.328125,2.359375,1142400.0 1986-05-30,2.351562976837158,2.40625,2.351562976837158,2.359375,1931200.0 1986-06-02,2.335937976837158,2.375,2.320312976837158,2.351562976837158,920000.0 1986-06-03,2.367187976837158,2.375,2.335937976837158,2.335937976837158,2708800.0 1986-06-04,2.3125,2.375,2.3125,2.367187976837158,1251200.0 1986-06-05,2.304687976837158,2.320312976837158,2.273437976837158,2.3125,804800.0 1986-06-06,2.273437976837158,2.296875,2.257812976837158,2.296875,2000000.0 1986-06-09,2.195312976837158,2.273437976837158,2.171875,2.273437976837158,2812800.0 1986-06-10,2.179687976837158,2.1875,2.164062976837158,2.1875,1209600.0 1986-06-11,2.226562976837158,2.226562976837158,2.1875,2.1875,1116800.0 1986-06-12,2.34375,2.351562976837158,2.226562976837158,2.226562976837158,1558400.0 1986-06-13,2.398437976837158,2.421875,2.375,2.375,3134400.0 1986-06-16,2.414062976837158,2.4375,2.390625,2.398437976837158,1985600.0 1986-06-17,2.351562976837158,2.421875,2.335937976837158,2.414062976837158,1873600.0 1986-06-18,2.359375,2.367187976837158,2.328125,2.351562976837158,2104000.0 1986-06-19,2.375,2.382812976837158,2.34375,2.359375,1763200.0 1986-06-20,2.390625,2.398437976837158,2.382812976837158,2.382812976837158,1478400.0 1986-06-23,2.367187976837158,2.414062976837158,2.351562976837158,2.390625,1350400.0 1986-06-24,2.382812976837158,2.390625,2.367187976837158,2.367187976837158,2043200.0 1986-06-25,2.382812976837158,2.414062976837158,2.375,2.382812976837158,1342400.0 1986-06-26,2.390625,2.40625,2.375,2.382812976837158,1468800.0 1986-06-27,2.40625,2.414062976837158,2.382812976837158,2.390625,932800.0 1986-06-30,2.460937976837158,2.46875,2.414062976837158,2.414062976837158,1766400.0 1986-07-01,2.453125,2.46875,2.4375,2.46875,939200.0 1986-07-02,2.429687976837158,2.460937976837158,2.429687976837158,2.453125,921600.0 1986-07-03,2.445312976837158,2.453125,2.398437976837158,2.429687976837158,1112000.0 1986-07-07,2.34375,2.4375,2.335937976837158,2.4375,1649600.0 1986-07-08,2.242187976837158,2.320312976837158,2.234375,2.320312976837158,2094400.0 1986-07-09,2.304687976837158,2.34375,2.226562976837158,2.25,3854400.0 1986-07-10,2.335937976837158,2.375,2.3125,2.34375,2486400.0 1986-07-11,2.359375,2.367187976837158,2.34375,2.351562976837158,1504000.0 1986-07-14,2.289062976837158,2.34375,2.289062976837158,2.34375,606400.0 1986-07-15,2.257812976837158,2.3125,2.21875,2.289062976837158,4408000.0 1986-07-16,2.25,2.296875,2.242187976837158,2.242187976837158,1971200.0 1986-07-17,2.265625,2.28125,2.25,2.265625,918400.0 1986-07-18,2.226562976837158,2.257812976837158,2.21875,2.25,1118400.0 1986-07-21,2.1875,2.234375,2.179687976837158,2.234375,2067200.0 1986-07-22,2.210937976837158,2.234375,2.1875,2.195312976837158,1292800.0 1986-07-23,2.265625,2.28125,2.21875,2.21875,1563200.0 1986-07-24,2.304687976837158,2.3125,2.265625,2.265625,1432000.0 1986-07-25,2.34375,2.414062976837158,2.3125,2.320312976837158,724800.0 1986-07-28,2.3125,2.351562976837158,2.273437976837158,2.335937976837158,1873600.0 1986-07-29,2.210937976837158,2.289062976837158,2.1875,2.289062976837158,2304000.0 1986-07-30,2.257812976837158,2.265625,2.210937976837158,2.210937976837158,1272000.0 1986-07-31,2.234375,2.257812976837158,2.226562976837158,2.257812976837158,812800.0 1986-08-01,2.15625,2.242187976837158,2.15625,2.242187976837158,1833600.0 1986-08-04,2.125,2.15625,2.078125,2.15625,2091200.0 1986-08-05,2.140625,2.21875,2.132812976837158,2.140625,3097600.0 1986-08-06,2.09375,2.148437976837158,2.09375,2.140625,3465600.0 1986-08-07,2.148437976837158,2.15625,2.09375,2.09375,2881600.0 1986-08-08,2.125,2.140625,2.117187976837158,2.132812976837158,630400.0 1986-08-11,2.226562976837158,2.265625,2.148437976837158,2.148437976837158,1928000.0 1986-08-12,2.25,2.257812976837158,2.21875,2.234375,1820800.0 1986-08-13,2.304687976837158,2.3125,2.25,2.25,1611200.0 1986-08-14,2.34375,2.375,2.320312976837158,2.320312976837158,1430400.0 1986-08-15,2.320312976837158,2.34375,2.296875,2.320312976837158,1206400.0 1986-08-18,2.28125,2.3125,2.265625,2.3125,745600.0 1986-08-19,2.289062976837158,2.296875,2.265625,2.289062976837158,974400.0 1986-08-20,2.328125,2.328125,2.273437976837158,2.273437976837158,694400.0 1986-08-21,2.328125,2.359375,2.320312976837158,2.34375,1252800.0 1986-08-22,2.28125,2.320312976837158,2.273437976837158,2.3125,1460800.0 1986-08-25,2.25,2.289062976837158,2.234375,2.289062976837158,1104000.0 1986-08-26,2.257812976837158,2.289062976837158,2.234375,2.234375,1195200.0 1986-08-27,2.21875,2.25,2.210937976837158,2.25,1731200.0 1986-08-28,2.21875,2.226562976837158,2.203125,2.226562976837158,816000.0 1986-08-29,2.21875,2.21875,2.203125,2.21875,1064000.0 1986-09-02,2.179687976837158,2.21875,2.164062976837158,2.21875,4078400.0 1986-09-03,2.171875,2.179687976837158,2.148437976837158,2.164062976837158,947200.0 1986-09-04,2.171875,2.1875,2.140625,2.179687976837158,3464000.0 1986-09-05,2.171875,2.171875,2.132812976837158,2.15625,2030400.0 1986-09-08,2.101562976837158,2.15625,2.085937976837158,2.15625,1964800.0 1986-09-09,2.085937976837158,2.117187976837158,2.085937976837158,2.101562976837158,2739200.0 1986-09-10,2.0625,2.09375,2.039062976837158,2.085937976837158,2760000.0 1986-09-11,1.9453129768371582,2.03125,1.90625,2.03125,5916800.0 1986-09-12,1.9140629768371582,2.007812976837158,1.875,2.0,7240000.0 1986-09-15,1.8984379768371582,1.9140629768371582,1.8671879768371582,1.8828129768371582,5352000.0 1986-09-16,1.8984379768371582,1.90625,1.859375,1.8984379768371582,5120000.0 1986-09-17,1.9140629768371582,1.9296879768371582,1.90625,1.90625,5048000.0 1986-09-18,1.90625,1.9140629768371582,1.890625,1.90625,1323200.0 1986-09-19,1.9296879768371582,1.9375,1.890625,1.8984379768371582,1708800.0 1986-09-22,1.9453129768371582,1.9453129768371582,1.890625,1.9296879768371582,1548800.0 1986-09-23,1.96875,2.0,1.953125,1.9609379768371582,5049600.0 1986-09-24,1.9609379768371582,1.96875,1.953125,1.96875,1632000.0 1986-09-25,1.9375,1.96875,1.9140629768371582,1.9609379768371582,1451200.0 1986-09-26,1.9140629768371582,1.9375,1.90625,1.921875,737600.0 1986-09-29,1.890625,1.921875,1.890625,1.9140629768371582,2206400.0 1986-09-30,1.890625,1.921875,1.890625,1.890625,2745600.0 1986-10-01,1.9140629768371582,1.9609379768371582,1.890625,1.8984379768371582,1836800.0 1986-10-02,1.953125,1.9609379768371582,1.8984379768371582,1.90625,1632000.0 1986-10-03,1.953125,1.984375,1.9375,1.953125,2704000.0 1986-10-06,1.9453129768371582,1.9609379768371582,1.9375,1.9375,1288000.0 1986-10-07,1.9453129768371582,1.953125,1.9140629768371582,1.953125,1764800.0 1986-10-08,1.9296879768371582,1.9453129768371582,1.9140629768371582,1.9296879768371582,1200000.0 1986-10-09,1.921875,1.953125,1.921875,1.9453129768371582,1747200.0 1986-10-10,1.9140629768371582,1.9375,1.9140629768371582,1.9296879768371582,1363200.0 1986-10-13,1.9296879768371582,1.9296879768371582,1.921875,1.9296879768371582,369600.0 1986-10-14,1.9140629768371582,1.9375,1.90625,1.9296879768371582,1561600.0 1986-10-15,2.0,2.007812976837158,1.921875,1.921875,2619200.0 1986-10-16,1.9765629768371582,2.0,1.96875,1.984375,1382400.0 1986-10-17,2.007812976837158,2.007812976837158,1.9765629768371582,1.984375,1116800.0 1986-10-20,1.96875,2.0,1.9609379768371582,2.0,659200.0 1986-10-21,1.9453129768371582,1.9765629768371582,1.9453129768371582,1.96875,619200.0 1986-10-22,1.9375,1.9765629768371582,1.9375,1.9375,1254400.0 1986-10-23,2.007812976837158,2.015625,1.9375,1.953125,1952000.0 1986-10-24,2.03125,2.0625,1.9921879768371582,1.9921879768371582,2556800.0 1986-10-27,1.96875,2.03125,1.953125,2.03125,1681600.0 1986-10-28,1.984375,2.03125,1.96875,1.96875,1470400.0 1986-10-29,1.9765629768371582,1.9921879768371582,1.9375,1.9921879768371582,3464000.0 1986-10-30,2.0,2.023437976837158,1.9765629768371582,1.9921879768371582,1838400.0 1986-10-31,2.054687976837158,2.054687976837158,1.9921879768371582,1.9921879768371582,2033600.0 1986-11-03,2.03125,2.0625,2.007812976837158,2.054687976837158,1297600.0 1986-11-04,2.046875,2.0625,2.03125,2.039062976837158,1062400.0 1986-11-05,2.0,2.054687976837158,2.0,2.054687976837158,1779200.0 1986-11-06,2.0625,2.0625,2.0,2.0,1569600.0 1986-11-07,2.09375,2.109375,2.0625,2.0625,1009600.0 1986-11-10,2.09375,2.09375,2.0625,2.09375,1019200.0 1986-11-11,2.132812976837158,2.132812976837158,2.078125,2.085937976837158,912000.0 1986-11-12,2.125,2.15625,2.117187976837158,2.125,1563200.0 1986-11-13,2.109375,2.140625,2.109375,2.140625,964800.0 1986-11-14,2.148437976837158,2.148437976837158,2.078125,2.09375,1406400.0 1986-11-17,2.101562976837158,2.140625,2.101562976837158,2.132812976837158,1044800.0 1986-11-18,1.9921879768371582,2.117187976837158,1.984375,2.117187976837158,3875200.0 1986-11-19,2.046875,2.046875,1.9453129768371582,1.9765629768371582,1344000.0 1986-11-20,2.054687976837158,2.078125,2.039062976837158,2.0625,1723200.0 1986-11-21,2.09375,2.101562976837158,2.007812976837158,2.046875,3350400.0 1986-11-24,2.15625,2.15625,2.085937976837158,2.09375,2320000.0 1986-11-25,2.109375,2.171875,2.085937976837158,2.164062976837158,1547200.0 1986-11-26,2.0625,2.132812976837158,2.054687976837158,2.109375,1324800.0 1986-11-28,2.09375,2.09375,2.023437976837158,2.070312976837158,881600.0 1986-12-01,2.078125,2.09375,2.015625,2.09375,1726400.0 1986-12-02,2.15625,2.164062976837158,2.070312976837158,2.09375,3012800.0 1986-12-03,2.132812976837158,2.15625,2.125,2.125,2446400.0 1986-12-04,2.132812976837158,2.15625,2.125,2.132812976837158,2801600.0 1986-12-05,2.101562976837158,2.148437976837158,2.09375,2.125,1094400.0 1986-12-08,2.09375,2.109375,2.046875,2.109375,1054400.0 1986-12-09,2.09375,2.109375,2.085937976837158,2.101562976837158,1129600.0 1986-12-10,2.101562976837158,2.125,2.078125,2.101562976837158,940800.0 1986-12-11,2.03125,2.101562976837158,2.007812976837158,2.101562976837158,1684800.0 1986-12-12,2.039062976837158,2.054687976837158,2.015625,2.015625,1286400.0 1986-12-15,2.039062976837158,2.039062976837158,2.015625,2.039062976837158,920000.0 1986-12-16,2.03125,2.046875,2.015625,2.03125,1931200.0 1986-12-17,2.054687976837158,2.0625,2.015625,2.03125,1614400.0 1986-12-18,2.007812976837158,2.0625,2.007812976837158,2.046875,1160000.0 1986-12-19,2.0625,2.0625,2.0,2.007812976837158,3921600.0 1986-12-22,2.0625,2.0625,1.984375,2.046875,4016000.0 1986-12-23,2.054687976837158,2.109375,2.039062976837158,2.054687976837158,3865600.0 1986-12-24,2.039062976837158,2.070312976837158,2.03125,2.046875,1310400.0 1986-12-26,2.046875,2.0625,2.039062976837158,2.046875,1216000.0 1986-12-29,2.03125,2.054687976837158,2.03125,2.046875,2152000.0 1986-12-30,2.015625,2.03125,2.015625,2.03125,1942400.0 1986-12-31,2.023437976837158,2.03125,2.015625,2.023437976837158,2092800.0 1987-01-02,2.09375,2.09375,2.03125,2.03125,1096000.0 1987-01-05,2.125,2.140625,2.09375,2.101562976837158,1158400.0 1987-01-06,2.117187976837158,2.15625,2.101562976837158,2.132812976837158,1454400.0 1987-01-07,2.109375,2.117187976837158,2.0625,2.109375,1740800.0 1987-01-08,2.132812976837158,2.140625,2.101562976837158,2.117187976837158,976000.0 1987-01-09,2.164062976837158,2.164062976837158,2.125,2.125,835200.0 1987-01-12,2.15625,2.195312976837158,2.109375,2.148437976837158,2608000.0 1987-01-13,2.195312976837158,2.21875,2.15625,2.15625,2806400.0 1987-01-14,2.179687976837158,2.203125,2.15625,2.203125,2444800.0 1987-01-15,2.179687976837158,2.203125,2.171875,2.195312976837158,3884800.0 1987-01-16,2.179687976837158,2.1875,2.148437976837158,2.179687976837158,3564800.0 1987-01-19,2.203125,2.203125,2.15625,2.1875,1275200.0 1987-01-20,2.226562976837158,2.273437976837158,2.203125,2.21875,2385600.0 1987-01-21,2.234375,2.273437976837158,2.203125,2.210937976837158,1788800.0 1987-01-22,2.257812976837158,2.257812976837158,2.210937976837158,2.234375,2089600.0 1987-01-23,2.242187976837158,2.320312976837158,2.21875,2.28125,4190400.0 1987-01-26,2.226562976837158,2.242187976837158,2.203125,2.226562976837158,1171200.0 1987-01-27,2.25,2.265625,2.234375,2.242187976837158,1036800.0 1987-01-28,2.320312976837158,2.328125,2.289062976837158,2.296875,4041600.0 1987-01-29,2.273437976837158,2.328125,2.25,2.328125,2644800.0 1987-01-30,2.234375,2.273437976837158,2.195312976837158,2.273437976837158,2443200.0 1987-02-02,2.289062976837158,2.304687976837158,2.21875,2.21875,1462400.0 1987-02-03,2.257812976837158,2.304687976837158,2.257812976837158,2.296875,808000.0 1987-02-04,2.320312976837158,2.328125,2.226562976837158,2.25,1262400.0 1987-02-05,2.289062976837158,2.335937976837158,2.273437976837158,2.320312976837158,1851200.0 1987-02-06,2.328125,2.34375,2.28125,2.296875,1228800.0 1987-02-09,2.335937976837158,2.335937976837158,2.3125,2.328125,2726400.0 1987-02-10,2.296875,2.335937976837158,2.25,2.335937976837158,942400.0 1987-02-11,2.320312976837158,2.328125,2.273437976837158,2.296875,838400.0 1987-02-12,2.289062976837158,2.320312976837158,2.234375,2.289062976837158,1297600.0 1987-02-13,2.3125,2.320312976837158,2.289062976837158,2.289062976837158,2734400.0 1987-02-17,2.3125,2.335937976837158,2.3125,2.3125,1360000.0 1987-02-18,2.328125,2.34375,2.3125,2.335937976837158,2236800.0 1987-02-19,2.328125,2.34375,2.3125,2.34375,2144000.0 1987-02-20,2.398437976837158,2.414062976837158,2.320312976837158,2.320312976837158,3798400.0 1987-02-23,2.351562976837158,2.414062976837158,2.34375,2.382812976837158,2142400.0 1987-02-24,2.367187976837158,2.367187976837158,2.320312976837158,2.335937976837158,1835200.0 1987-02-25,2.375,2.40625,2.351562976837158,2.367187976837158,2544000.0 1987-02-26,2.375,2.382812976837158,2.34375,2.359375,2345600.0 1987-02-27,2.328125,2.398437976837158,2.3125,2.375,3164800.0 1987-03-02,2.25,2.328125,2.25,2.328125,2332800.0 1987-03-03,2.265625,2.273437976837158,2.25,2.265625,2025600.0 1987-03-04,2.3125,2.320312976837158,2.257812976837158,2.265625,1785600.0 1987-03-05,2.320312976837158,2.34375,2.296875,2.320312976837158,2460800.0 1987-03-06,2.335937976837158,2.34375,2.304687976837158,2.320312976837158,1691200.0 1987-03-09,2.34375,2.351562976837158,2.320312976837158,2.351562976837158,1422400.0 1987-03-10,2.351562976837158,2.351562976837158,2.3125,2.328125,1993600.0 1987-03-11,2.335937976837158,2.367187976837158,2.3125,2.367187976837158,1873600.0 1987-03-12,2.351562976837158,2.359375,2.3125,2.335937976837158,2668800.0 1987-03-13,2.34375,2.367187976837158,2.328125,2.359375,1948800.0 1987-03-16,2.335937976837158,2.367187976837158,2.328125,2.359375,2507200.0 1987-03-17,2.34375,2.351562976837158,2.328125,2.335937976837158,2755200.0 1987-03-18,2.359375,2.382812976837158,2.34375,2.367187976837158,1424000.0 1987-03-19,2.328125,2.351562976837158,2.320312976837158,2.34375,1318400.0 1987-03-20,2.328125,2.335937976837158,2.3125,2.328125,3297600.0 1987-03-23,2.320312976837158,2.328125,2.304687976837158,2.328125,2147200.0 1987-03-24,2.328125,2.328125,2.320312976837158,2.328125,2332800.0 1987-03-25,2.3125,2.328125,2.289062976837158,2.320312976837158,1552000.0 1987-03-26,2.304687976837158,2.320312976837158,2.289062976837158,2.320312976837158,1094400.0 1987-03-27,2.3125,2.3125,2.289062976837158,2.304687976837158,1448000.0 1987-03-30,2.28125,2.289062976837158,2.257812976837158,2.28125,1457600.0 1987-03-31,2.289062976837158,2.296875,2.273437976837158,2.28125,1683200.0 1987-04-01,2.28125,2.28125,2.25,2.265625,1507200.0 1987-04-02,2.25,2.289062976837158,2.226562976837158,2.28125,2073600.0 1987-04-03,2.273437976837158,2.28125,2.21875,2.242187976837158,1886400.0 1987-04-06,2.25,2.289062976837158,2.242187976837158,2.273437976837158,1265600.0 1987-04-07,2.234375,2.25,2.203125,2.234375,10553600.0 1987-04-08,2.320312976837158,2.335937976837158,2.234375,2.234375,2246400.0 1987-04-09,2.320312976837158,2.34375,2.304687976837158,2.34375,1907200.0 1987-04-10,2.328125,2.351562976837158,2.304687976837158,2.34375,2073600.0 1987-04-13,2.21875,2.335937976837158,2.21875,2.3125,2411200.0 1987-04-14,2.164062976837158,2.226562976837158,2.140625,2.226562976837158,4072000.0 1987-04-15,2.1875,2.21875,2.171875,2.171875,2148800.0 1987-04-16,2.195312976837158,2.203125,2.171875,2.179687976837158,2168000.0 1987-04-20,2.195312976837158,2.210937976837158,2.1875,2.210937976837158,1590400.0 1987-04-21,2.226562976837158,2.226562976837158,2.164062976837158,2.1875,1774400.0 1987-04-22,2.242187976837158,2.273437976837158,2.226562976837158,2.226562976837158,1870400.0 1987-04-23,2.21875,2.25,2.179687976837158,2.242187976837158,897600.0 1987-04-24,2.179687976837158,2.21875,2.179687976837158,2.203125,1334400.0 1987-04-27,2.1875,2.203125,2.101562976837158,2.148437976837158,2760000.0 1987-04-28,2.171875,2.203125,2.171875,2.179687976837158,3288000.0 1987-04-29,2.226562976837158,2.25,2.1875,2.1875,4417600.0 1987-04-30,2.273437976837158,2.3125,2.234375,2.234375,2763200.0 1987-05-01,2.28125,2.304687976837158,2.265625,2.273437976837158,1238400.0 1987-05-04,2.265625,2.304687976837158,2.25,2.273437976837158,944000.0 1987-05-05,2.289062976837158,2.304687976837158,2.273437976837158,2.273437976837158,1700800.0 1987-05-06,2.304687976837158,2.3125,2.289062976837158,2.304687976837158,1139200.0 1987-05-07,2.367187976837158,2.367187976837158,2.304687976837158,2.304687976837158,1707200.0 1987-05-08,2.328125,2.375,2.304687976837158,2.367187976837158,1411200.0 1987-05-11,2.320312976837158,2.382812976837158,2.3125,2.320312976837158,1969600.0 1987-05-12,2.3125,2.335937976837158,2.304687976837158,2.320312976837158,2200000.0 1987-05-13,2.289062976837158,2.320312976837158,2.273437976837158,2.3125,1568000.0 1987-05-14,2.328125,2.328125,2.28125,2.289062976837158,1097600.0 1987-05-15,2.28125,2.34375,2.28125,2.28125,1142400.0 1987-05-18,2.242187976837158,2.265625,2.226562976837158,2.265625,1084800.0 1987-05-19,2.203125,2.265625,2.203125,2.257812976837158,2094400.0 1987-05-20,2.171875,2.21875,2.171875,2.195312976837158,2432000.0 1987-05-21,2.171875,2.1875,2.171875,2.1875,880000.0 1987-05-22,2.171875,2.1875,2.15625,2.1875,1017600.0 1987-05-26,2.210937976837158,2.210937976837158,2.140625,2.171875,4235200.0 1987-05-27,2.226562976837158,2.242187976837158,2.203125,2.21875,1259200.0 1987-05-28,2.257812976837158,2.257812976837158,2.21875,2.234375,974400.0 1987-05-29,2.296875,2.304687976837158,2.265625,2.273437976837158,1132800.0 1987-06-01,2.289062976837158,2.296875,2.273437976837158,2.296875,705600.0 1987-06-02,2.289062976837158,2.304687976837158,2.257812976837158,2.28125,1019200.0 1987-06-03,2.328125,2.34375,2.265625,2.273437976837158,2116800.0 1987-06-04,2.359375,2.359375,2.3125,2.328125,852800.0 1987-06-05,2.328125,2.359375,2.3125,2.359375,1057600.0 1987-06-08,2.34375,2.351562976837158,2.296875,2.3125,1308800.0 1987-06-09,2.335937976837158,2.359375,2.320312976837158,2.351562976837158,1046400.0 1987-06-10,2.367187976837158,2.40625,2.34375,2.351562976837158,4776000.0 1987-06-11,2.390625,2.398437976837158,2.351562976837158,2.382812976837158,2308800.0 1987-06-12,2.40625,2.421875,2.398437976837158,2.40625,2708800.0 1987-06-15,2.414062976837158,2.429687976837158,2.390625,2.421875,1844800.0 1987-06-16,2.421875,2.421875,2.398437976837158,2.414062976837158,1496000.0 1987-06-17,2.4375,2.4375,2.40625,2.421875,1160000.0 1987-06-18,2.507812976837158,2.507812976837158,2.429687976837158,2.4375,2883200.0 1987-06-19,2.546875,2.5625,2.53125,2.5625,3243200.0 1987-06-22,2.59375,2.59375,2.53125,2.546875,2073600.0 1987-06-23,2.53125,2.648437976837158,2.53125,2.59375,2448000.0 1987-06-24,2.5,2.546875,2.484375,2.53125,1008000.0 1987-06-25,2.53125,2.570312976837158,2.507812976837158,2.507812976837158,1361600.0 1987-06-26,2.59375,2.59375,2.507812976837158,2.523437976837158,4979200.0 1987-06-29,2.625,2.640625,2.570312976837158,2.570312976837158,2323200.0 1987-06-30,2.578125,2.65625,2.5625,2.625,2811200.0 1987-07-01,2.585937976837158,2.601562976837158,2.578125,2.585937976837158,2296000.0 1987-07-02,2.609375,2.625,2.59375,2.601562976837158,4280000.0 1987-07-06,2.609375,2.625,2.601562976837158,2.625,1345600.0 1987-07-07,2.617187976837158,2.648437976837158,2.609375,2.609375,1008000.0 1987-07-08,2.617187976837158,2.632812976837158,2.609375,2.625,2600000.0 1987-07-09,2.578125,2.609375,2.570312976837158,2.609375,515200.0 1987-07-10,2.5625,2.585937976837158,2.539062976837158,2.585937976837158,1900800.0 1987-07-13,2.570312976837158,2.570312976837158,2.492187976837158,2.5625,1089600.0 1987-07-14,2.570312976837158,2.570312976837158,2.546875,2.570312976837158,1507200.0 1987-07-15,2.59375,2.664062976837158,2.546875,2.554687976837158,2500800.0 1987-07-16,2.570312976837158,2.609375,2.5625,2.609375,1008000.0 1987-07-17,2.578125,2.585937976837158,2.554687976837158,2.578125,1283200.0 1987-07-20,2.570312976837158,2.601562976837158,2.539062976837158,2.546875,1152000.0 1987-07-21,2.570312976837158,2.585937976837158,2.539062976837158,2.570312976837158,1414400.0 1987-07-22,2.570312976837158,2.585937976837158,2.5625,2.578125,475200.0 1987-07-23,2.515625,2.5625,2.484375,2.5625,776000.0 1987-07-24,2.554687976837158,2.570312976837158,2.53125,2.53125,2350400.0 1987-07-27,2.570312976837158,2.570312976837158,2.546875,2.5625,1062400.0 1987-07-28,2.59375,2.59375,2.5625,2.585937976837158,646400.0 1987-07-29,2.609375,2.632812976837158,2.601562976837158,2.609375,3710400.0 1987-07-30,2.632812976837158,2.664062976837158,2.625,2.625,1574400.0 1987-07-31,2.632812976837158,2.648437976837158,2.609375,2.625,662400.0 1987-08-03,2.65625,2.695312976837158,2.617187976837158,2.632812976837158,1664000.0 1987-08-04,2.601562976837158,2.703125,2.601562976837158,2.671875,748800.0 1987-08-05,2.671875,2.6875,2.617187976837158,2.617187976837158,1435200.0 1987-08-06,2.6875,2.6875,2.65625,2.671875,656000.0 1987-08-07,2.6875,2.726562976837158,2.679687976837158,2.679687976837158,902400.0 1987-08-10,2.75,2.757812976837158,2.671875,2.6875,1200000.0 1987-08-11,2.796875,2.804687976837158,2.75,2.757812976837158,1739200.0 1987-08-12,2.726562976837158,2.78125,2.71875,2.78125,3680000.0 1987-08-13,2.734375,2.757812976837158,2.726562976837158,2.75,1235200.0 1987-08-14,2.765625,2.765625,2.726562976837158,2.742187976837158,2147200.0 1987-08-17,2.75,2.796875,2.726562976837158,2.75,1118400.0 1987-08-18,2.65625,2.75,2.601562976837158,2.75,1913600.0 1987-08-19,2.640625,2.65625,2.625,2.65625,1393600.0 1987-08-20,2.734375,2.734375,2.625,2.648437976837158,1441600.0 1987-08-21,2.757812976837158,2.765625,2.734375,2.75,1510400.0 1987-08-24,2.671875,2.75,2.65625,2.742187976837158,984000.0 1987-08-25,2.742187976837158,2.742187976837158,2.6875,2.6875,1153600.0 1987-08-26,2.734375,2.78125,2.734375,2.742187976837158,2571200.0 1987-08-27,2.734375,2.765625,2.726562976837158,2.742187976837158,609600.0 1987-08-28,2.59375,2.742187976837158,2.59375,2.742187976837158,2049600.0 1987-08-31,2.601562976837158,2.601562976837158,2.578125,2.601562976837158,1347200.0 1987-09-01,2.585937976837158,2.664062976837158,2.585937976837158,2.625,1822400.0 1987-09-02,2.53125,2.59375,2.5,2.59375,1817600.0 1987-09-03,2.554687976837158,2.570312976837158,2.507812976837158,2.546875,926400.0 1987-09-04,2.484375,2.5625,2.484375,2.554687976837158,873600.0 1987-09-08,2.4375,2.476562976837158,2.351562976837158,2.46875,1979200.0 1987-09-09,2.453125,2.460937976837158,2.40625,2.429687976837158,1358400.0 1987-09-10,2.5,2.5,2.460937976837158,2.46875,1254400.0 1987-09-11,2.609375,2.609375,2.5,2.5,1614400.0 1987-09-14,2.65625,2.65625,2.617187976837158,2.617187976837158,1582400.0 1987-09-15,2.625,2.648437976837158,2.625,2.648437976837158,1668800.0 1987-09-16,2.570312976837158,2.625,2.5625,2.625,1134400.0 1987-09-17,2.515625,2.578125,2.507812976837158,2.578125,923200.0 1987-09-18,2.5,2.539062976837158,2.492187976837158,2.53125,1009600.0 1987-09-21,2.429687976837158,2.523437976837158,2.414062976837158,2.515625,1289600.0 1987-09-22,2.5,2.5,2.421875,2.429687976837158,1827200.0 1987-09-23,2.523437976837158,2.539062976837158,2.5,2.5,1401600.0 1987-09-24,2.523437976837158,2.539062976837158,2.515625,2.53125,796800.0 1987-09-25,2.492187976837158,2.539062976837158,2.484375,2.539062976837158,993600.0 1987-09-28,2.578125,2.59375,2.5,2.5,1740800.0 1987-09-29,2.515625,2.570312976837158,2.515625,2.570312976837158,1668800.0 1987-09-30,2.492187976837158,2.523437976837158,2.484375,2.515625,2612800.0 1987-10-01,2.5,2.507812976837158,2.492187976837158,2.492187976837158,1334400.0 1987-10-02,2.5,2.515625,2.5,2.507812976837158,998400.0 1987-10-05,2.5,2.5,2.46875,2.5,924800.0 1987-10-06,2.421875,2.5,2.421875,2.5,1118400.0 1987-10-07,2.421875,2.445312976837158,2.40625,2.414062976837158,1299200.0 1987-10-08,2.375,2.4375,2.34375,2.429687976837158,3921600.0 1987-10-09,2.382812976837158,2.40625,2.351562976837158,2.375,1500800.0 1987-10-12,2.367187976837158,2.390625,2.367187976837158,2.390625,648000.0 1987-10-13,2.421875,2.421875,2.367187976837158,2.375,683200.0 1987-10-14,2.242187976837158,2.40625,2.210937976837158,2.40625,8307200.0 1987-10-15,2.171875,2.257812976837158,2.171875,2.234375,8193600.0 1987-10-16,1.984375,2.171875,1.953125,2.171875,4864000.0 1987-10-19,1.7265629768371582,2.0,1.703125,1.984375,9716800.0 1987-10-20,1.6875,1.84375,1.6015629768371582,1.71875,9100800.0 1987-10-21,1.859375,1.890625,1.8046879768371582,1.859375,5139200.0 1987-10-22,1.8125,1.8515629768371582,1.75,1.84375,5244800.0 1987-10-23,1.765625,1.8125,1.734375,1.7421879768371582,1571200.0 1987-10-26,1.671875,1.6875,1.546875,1.5625,3659200.0 1987-10-27,1.6640629768371582,1.765625,1.65625,1.71875,1830400.0 1987-10-28,1.7578129768371582,1.7578129768371582,1.640625,1.671875,4537600.0 1987-10-29,1.8359379768371582,1.84375,1.7578129768371582,1.7734379768371582,2208000.0 1987-10-30,1.90625,2.0,1.8515629768371582,1.8515629768371582,2859200.0 1987-11-02,1.9921879768371582,2.0625,1.9296879768371582,1.9375,4110400.0 1987-11-03,1.9375,1.9921879768371582,1.9296879768371582,1.984375,3217600.0 1987-11-04,1.953125,1.9765629768371582,1.8828129768371582,1.90625,6609600.0 1987-11-05,1.984375,2.007812976837158,1.9375,1.9609379768371582,2460800.0 1987-11-06,1.921875,2.0,1.9140629768371582,1.984375,2864000.0 1987-11-09,1.8984379768371582,1.9140629768371582,1.8671879768371582,1.90625,1467200.0 1987-11-10,1.84375,1.890625,1.8125,1.875,2344000.0 1987-11-11,1.875,1.8828129768371582,1.828125,1.84375,1262400.0 1987-11-12,1.921875,1.9375,1.90625,1.921875,803200.0 1987-11-13,1.9140629768371582,1.9375,1.90625,1.9140629768371582,846400.0 1987-11-16,1.9296879768371582,1.984375,1.921875,1.9453129768371582,1024000.0 1987-11-17,1.9453129768371582,1.953125,1.875,1.9296879768371582,2332800.0 1987-11-18,1.953125,1.9609379768371582,1.921875,1.9453129768371582,2091200.0 1987-11-19,1.890625,1.9609379768371582,1.890625,1.9453129768371582,2299200.0 1987-11-20,1.8515629768371582,1.8828129768371582,1.828125,1.828125,3113600.0 1987-11-23,1.859375,1.875,1.828125,1.8515629768371582,1462400.0 1987-11-24,1.8828129768371582,1.9140629768371582,1.8671879768371582,1.875,1065600.0 1987-11-25,1.8984379768371582,1.8984379768371582,1.8828129768371582,1.8828129768371582,1193600.0 1987-11-27,1.875,1.8984379768371582,1.875,1.8984379768371582,811200.0 1987-11-30,1.65625,1.859375,1.6328129768371582,1.859375,4345600.0 1987-12-01,1.6953129768371582,1.703125,1.6484379768371582,1.6484379768371582,1707200.0 1987-12-02,1.7109379768371582,1.71875,1.6796879768371582,1.703125,780800.0 1987-12-03,1.6484379768371582,1.7265629768371582,1.640625,1.71875,2177600.0 1987-12-04,1.609375,1.6484379768371582,1.578125,1.625,1816000.0 1987-12-07,1.703125,1.703125,1.609375,1.609375,1307200.0 1987-12-08,1.8203129768371582,1.828125,1.6875,1.6875,2968000.0 1987-12-09,1.84375,1.890625,1.8046879768371582,1.8046879768371582,1288000.0 1987-12-10,1.8671879768371582,1.890625,1.796875,1.8125,2040000.0 1987-12-11,1.90625,1.9140629768371582,1.8671879768371582,1.8671879768371582,1804800.0 1987-12-14,1.9765629768371582,1.9765629768371582,1.8828129768371582,1.8828129768371582,1001600.0 1987-12-15,1.8828129768371582,2.054687976837158,1.8828129768371582,1.9765629768371582,1830400.0 1987-12-16,2.023437976837158,2.023437976837158,1.8984379768371582,1.8984379768371582,2006400.0 1987-12-17,2.007812976837158,2.039062976837158,2.007812976837158,2.03125,2420800.0 1987-12-18,2.03125,2.046875,2.0,2.007812976837158,3628800.0 1987-12-21,2.039062976837158,2.046875,2.015625,2.023437976837158,872000.0 1987-12-22,2.101562976837158,2.101562976837158,2.03125,2.039062976837158,2158400.0 1987-12-23,2.070312976837158,2.117187976837158,2.070312976837158,2.085937976837158,1464000.0 1987-12-24,2.03125,2.054687976837158,2.023437976837158,2.054687976837158,633600.0 1987-12-28,1.96875,2.03125,1.953125,2.03125,657600.0 1987-12-29,1.9375,1.9765629768371582,1.9296879768371582,1.96875,251200.0 1987-12-30,1.96875,1.9765629768371582,1.9453129768371582,1.9453129768371582,790400.0 1987-12-31,1.921875,1.9921879768371582,1.90625,1.953125,838400.0 1988-01-04,1.984375,2.039062976837158,1.9375,1.9375,1137600.0 1988-01-05,2.007812976837158,2.039062976837158,2.0,2.015625,1796800.0 1988-01-06,1.96875,2.015625,1.9609379768371582,2.0,1878400.0 1988-01-07,1.9765629768371582,1.9765629768371582,1.921875,1.953125,1584000.0 1988-01-08,1.875,1.984375,1.828125,1.9765629768371582,998400.0 1988-01-11,1.8671879768371582,1.875,1.71875,1.84375,1747200.0 1988-01-12,1.828125,1.8515629768371582,1.7890629768371582,1.8515629768371582,2736000.0 1988-01-13,1.796875,1.8359379768371582,1.7734379768371582,1.828125,1280000.0 1988-01-14,1.8046879768371582,1.8203129768371582,1.7734379768371582,1.8046879768371582,779200.0 1988-01-15,1.8671879768371582,1.90625,1.828125,1.828125,1958400.0 1988-01-18,1.859375,1.8671879768371582,1.828125,1.8515629768371582,729600.0 1988-01-19,1.84375,1.859375,1.828125,1.8515629768371582,844800.0 1988-01-20,1.8359379768371582,1.8515629768371582,1.8359379768371582,1.84375,1080000.0 1988-01-21,1.828125,1.8515629768371582,1.828125,1.8515629768371582,1555200.0 1988-01-22,1.8046879768371582,1.828125,1.7890629768371582,1.828125,1412800.0 1988-01-25,1.8046879768371582,1.8203129768371582,1.7890629768371582,1.7890629768371582,2800000.0 1988-01-26,1.8046879768371582,1.8125,1.7890629768371582,1.8125,1958400.0 1988-01-27,1.7734379768371582,1.8125,1.7578129768371582,1.8125,2470400.0 1988-01-28,1.7890629768371582,1.796875,1.7578129768371582,1.78125,1780800.0 1988-01-29,1.7890629768371582,1.796875,1.7734379768371582,1.78125,2761600.0 1988-02-01,1.84375,1.859375,1.8125,1.8125,4643200.0 1988-02-02,1.890625,1.890625,1.828125,1.84375,2011200.0 1988-02-03,1.8984379768371582,1.921875,1.890625,1.890625,1793600.0 1988-02-04,1.859375,1.890625,1.84375,1.8828129768371582,1412800.0 1988-02-05,1.8828129768371582,1.8984379768371582,1.875,1.875,2059200.0 1988-02-08,1.8828129768371582,1.90625,1.875,1.8984379768371582,1027200.0 1988-02-09,1.9296879768371582,1.9375,1.8984379768371582,1.8984379768371582,902400.0 1988-02-10,1.9296879768371582,1.9765629768371582,1.90625,1.9375,2494400.0 1988-02-11,1.953125,1.9609379768371582,1.921875,1.9453129768371582,1590400.0 1988-02-12,1.9765629768371582,1.9765629768371582,1.9375,1.9375,979200.0 1988-02-16,1.9921879768371582,1.9921879768371582,1.953125,1.9765629768371582,3521600.0 1988-02-17,1.9609379768371582,2.015625,1.9609379768371582,2.007812976837158,1907200.0 1988-02-18,1.921875,1.9609379768371582,1.9140629768371582,1.9609379768371582,1681600.0 1988-02-19,1.953125,1.953125,1.921875,1.9375,1283200.0 1988-02-22,1.9765629768371582,1.9765629768371582,1.9375,1.953125,1360000.0 1988-02-23,1.9609379768371582,2.0,1.953125,1.9765629768371582,803200.0 1988-02-24,1.9375,1.9609379768371582,1.921875,1.9609379768371582,798400.0 1988-02-25,1.9296879768371582,1.96875,1.9296879768371582,1.9453129768371582,3937600.0 1988-02-26,1.953125,1.953125,1.9296879768371582,1.9375,539200.0 1988-02-29,1.9921879768371582,1.9921879768371582,1.953125,1.953125,1286400.0 1988-03-01,1.9453129768371582,2.0,1.9296879768371582,2.0,1676800.0 1988-03-02,1.953125,1.9765629768371582,1.953125,1.953125,1161600.0 1988-03-03,1.96875,1.9765629768371582,1.9453129768371582,1.953125,1057600.0 1988-03-04,1.953125,1.96875,1.921875,1.9609379768371582,1496000.0 1988-03-07,1.9609379768371582,1.96875,1.9375,1.9609379768371582,604800.0 1988-03-08,2.03125,2.03125,1.9609379768371582,1.9765629768371582,1478400.0 1988-03-09,2.109375,2.117187976837158,2.046875,2.046875,2473600.0 1988-03-10,1.984375,2.109375,1.9765629768371582,2.109375,859200.0 1988-03-11,2.039062976837158,2.054687976837158,1.953125,2.0,1870400.0 1988-03-14,2.0625,2.070312976837158,2.039062976837158,2.046875,1233600.0 1988-03-15,2.0625,2.070312976837158,2.039062976837158,2.0625,641600.0 1988-03-16,2.039062976837158,2.054687976837158,2.007812976837158,2.046875,515200.0 1988-03-17,2.046875,2.0625,2.03125,2.039062976837158,1177600.0 1988-03-18,2.054687976837158,2.054687976837158,2.03125,2.054687976837158,3176000.0 1988-03-21,2.046875,2.054687976837158,2.015625,2.054687976837158,1542400.0 1988-03-22,2.078125,2.085937976837158,2.039062976837158,2.039062976837158,1716800.0 1988-03-23,2.054687976837158,2.101562976837158,2.054687976837158,2.078125,1644800.0 1988-03-24,1.9765629768371582,2.054687976837158,1.96875,2.054687976837158,937600.0 1988-03-25,1.921875,1.9921879768371582,1.890625,1.984375,987200.0 1988-03-28,1.9375,1.953125,1.9140629768371582,1.9140629768371582,1120000.0 1988-03-29,1.96875,1.984375,1.9453129768371582,1.953125,926400.0 1988-03-30,1.984375,2.007812976837158,1.96875,1.96875,1272000.0 1988-03-31,2.007812976837158,2.007812976837158,1.96875,1.9921879768371582,856000.0 1988-04-04,2.078125,2.078125,2.0,2.007812976837158,2078400.0 1988-04-05,2.234375,2.234375,2.070312976837158,2.070312976837158,6723200.0 1988-04-06,2.210937976837158,2.335937976837158,2.132812976837158,2.28125,10721600.0 1988-04-07,2.210937976837158,2.234375,2.15625,2.1875,4435200.0 1988-04-08,2.203125,2.242187976837158,2.203125,2.210937976837158,1841600.0 1988-04-11,2.210937976837158,2.234375,2.1875,2.21875,1622400.0 1988-04-12,2.179687976837158,2.203125,2.164062976837158,2.203125,1974400.0 1988-04-13,2.171875,2.195312976837158,2.117187976837158,2.1875,1764800.0 1988-04-14,2.09375,2.15625,2.085937976837158,2.140625,2353600.0 1988-04-15,2.09375,2.101562976837158,2.046875,2.09375,1225600.0 1988-04-18,2.101562976837158,2.109375,2.070312976837158,2.078125,1726400.0 1988-04-19,2.09375,2.109375,2.09375,2.101562976837158,726400.0 1988-04-20,2.070312976837158,2.101562976837158,2.070312976837158,2.09375,1731200.0 1988-04-21,2.054687976837158,2.117187976837158,2.054687976837158,2.078125,3518400.0 1988-04-22,2.054687976837158,2.078125,2.03125,2.039062976837158,926400.0 1988-04-25,2.101562976837158,2.101562976837158,2.054687976837158,2.070312976837158,657600.0 1988-04-26,2.085937976837158,2.109375,2.078125,2.09375,507200.0 1988-04-27,2.070312976837158,2.09375,2.0625,2.078125,619200.0 1988-04-28,2.085937976837158,2.085937976837158,2.054687976837158,2.0625,945600.0 1988-04-29,2.132812976837158,2.132812976837158,2.054687976837158,2.070312976837158,1364800.0 1988-05-02,2.085937976837158,2.125,2.078125,2.125,827200.0 1988-05-03,2.117187976837158,2.117187976837158,2.070312976837158,2.070312976837158,510400.0 1988-05-04,2.054687976837158,2.101562976837158,2.046875,2.085937976837158,1185600.0 1988-05-05,2.039062976837158,2.070312976837158,2.023437976837158,2.070312976837158,1096000.0 1988-05-06,2.03125,2.054687976837158,2.023437976837158,2.046875,497600.0 1988-05-09,1.953125,2.015625,1.9375,2.015625,2566400.0 1988-05-10,1.890625,1.9609379768371582,1.875,1.9609379768371582,3683200.0 1988-05-11,1.875,1.875,1.828125,1.875,2315200.0 1988-05-12,1.8671879768371582,1.8828129768371582,1.8671879768371582,1.8671879768371582,894400.0 1988-05-13,1.8984379768371582,1.90625,1.8828129768371582,1.890625,2064000.0 1988-05-16,1.90625,1.90625,1.875,1.8828129768371582,1596800.0 1988-05-17,1.890625,1.9453129768371582,1.890625,1.921875,1881600.0 1988-05-18,1.875,1.890625,1.875,1.8828129768371582,1192000.0 1988-05-19,1.890625,1.90625,1.8515629768371582,1.8671879768371582,1059200.0 1988-05-20,1.90625,1.90625,1.8828129768371582,1.8828129768371582,897600.0 1988-05-23,1.8984379768371582,1.921875,1.890625,1.9140629768371582,347200.0 1988-05-24,1.875,1.9140629768371582,1.8671879768371582,1.890625,1016000.0 1988-05-25,1.8828129768371582,1.9140629768371582,1.859375,1.890625,3152000.0 1988-05-26,1.9140629768371582,1.921875,1.8984379768371582,1.8984379768371582,1912000.0 1988-05-27,1.90625,1.921875,1.90625,1.9140629768371582,444800.0 1988-05-31,2.015625,2.015625,1.9296879768371582,1.9296879768371582,835200.0 1988-06-01,2.046875,2.078125,1.9921879768371582,2.015625,1816000.0 1988-06-02,2.046875,2.054687976837158,2.03125,2.039062976837158,1912000.0 1988-06-03,2.070312976837158,2.078125,2.039062976837158,2.0625,1628800.0 1988-06-06,2.078125,2.09375,2.070312976837158,2.09375,1230400.0 1988-06-07,2.070312976837158,2.09375,2.046875,2.0625,1099200.0 1988-06-08,2.132812976837158,2.140625,2.070312976837158,2.070312976837158,1686400.0 1988-06-09,2.109375,2.140625,2.101562976837158,2.117187976837158,649600.0 1988-06-10,2.15625,2.179687976837158,2.101562976837158,2.109375,1697600.0 1988-06-13,2.15625,2.164062976837158,2.140625,2.148437976837158,524800.0 1988-06-14,2.210937976837158,2.21875,2.164062976837158,2.171875,2315200.0 1988-06-15,2.1875,2.210937976837158,2.171875,2.203125,1630400.0 1988-06-16,2.164062976837158,2.171875,2.15625,2.171875,1451200.0 1988-06-17,2.15625,2.1875,2.15625,2.1875,2340800.0 1988-06-20,2.164062976837158,2.164062976837158,2.140625,2.15625,308800.0 1988-06-21,2.1875,2.1875,2.148437976837158,2.164062976837158,2116800.0 1988-06-22,2.257812976837158,2.257812976837158,2.203125,2.203125,2796800.0 1988-06-23,2.210937976837158,2.25,2.203125,2.242187976837158,1286400.0 1988-06-24,2.210937976837158,2.242187976837158,2.203125,2.210937976837158,1436800.0 1988-06-27,2.1875,2.21875,2.1875,2.203125,1000000.0 1988-06-28,2.195312976837158,2.195312976837158,2.1875,2.1875,888000.0 1988-06-29,2.210937976837158,2.21875,2.1875,2.1875,1494400.0 1988-06-30,2.21875,2.226562976837158,2.203125,2.21875,3334400.0 1988-07-01,2.15625,2.210937976837158,2.15625,2.203125,1062400.0 1988-07-05,2.164062976837158,2.164062976837158,2.140625,2.164062976837158,1640000.0 1988-07-06,2.070312976837158,2.15625,2.054687976837158,2.148437976837158,2022400.0 1988-07-07,2.0625,2.070312976837158,2.015625,2.054687976837158,2684800.0 1988-07-08,2.0625,2.078125,2.046875,2.054687976837158,448000.0 1988-07-11,2.078125,2.101562976837158,2.039062976837158,2.046875,1115200.0 1988-07-12,2.070312976837158,2.085937976837158,2.0625,2.070312976837158,820800.0 1988-07-13,2.085937976837158,2.09375,2.0625,2.0625,912000.0 1988-07-14,2.09375,2.09375,2.070312976837158,2.078125,1027200.0 1988-07-15,2.109375,2.125,2.085937976837158,2.085937976837158,1414400.0 1988-07-18,2.09375,2.109375,2.078125,2.101562976837158,1393600.0 1988-07-19,2.046875,2.101562976837158,2.046875,2.085937976837158,854400.0 1988-07-20,2.0625,2.078125,2.054687976837158,2.0625,403200.0 1988-07-21,2.039062976837158,2.0625,2.03125,2.0625,617600.0 1988-07-22,1.96875,2.046875,1.96875,2.046875,2504000.0 1988-07-25,2.0,2.015625,1.9609379768371582,1.96875,435200.0 1988-07-26,2.015625,2.023437976837158,2.0,2.007812976837158,2507200.0 1988-07-27,1.9921879768371582,2.023437976837158,1.9921879768371582,2.023437976837158,1747200.0 1988-07-28,2.007812976837158,2.015625,1.9921879768371582,1.9921879768371582,1448000.0 1988-07-29,2.007812976837158,2.007812976837158,1.9765629768371582,1.9921879768371582,1409600.0 1988-08-01,2.0,2.007812976837158,1.96875,2.0,7788800.0 1988-08-02,1.984375,2.039062976837158,1.9375,2.0,2414400.0 1988-08-03,1.9375,1.96875,1.921875,1.96875,2932800.0 1988-08-04,1.921875,1.9375,1.90625,1.9375,1080000.0 1988-08-05,1.9453129768371582,1.9453129768371582,1.9140629768371582,1.9296879768371582,1329600.0 1988-08-08,1.9375,1.953125,1.9296879768371582,1.9296879768371582,1648000.0 1988-08-09,1.8828129768371582,1.9375,1.875,1.9375,2147200.0 1988-08-10,1.8515629768371582,1.8828129768371582,1.84375,1.8671879768371582,1908800.0 1988-08-11,1.859375,1.859375,1.8203129768371582,1.8359379768371582,2006400.0 1988-08-12,1.8359379768371582,1.8515629768371582,1.828125,1.8515629768371582,2152000.0 1988-08-15,1.7734379768371582,1.8359379768371582,1.7734379768371582,1.828125,3603200.0 1988-08-16,1.7421879768371582,1.7578129768371582,1.7421879768371582,1.7578129768371582,3420800.0 1988-08-17,1.765625,1.7734379768371582,1.734375,1.75,3513600.0 1988-08-18,1.7421879768371582,1.78125,1.7421879768371582,1.75,1678400.0 1988-08-19,1.7578129768371582,1.765625,1.7421879768371582,1.75,1225600.0 1988-08-22,1.7421879768371582,1.7578129768371582,1.734375,1.7578129768371582,849600.0 1988-08-23,1.7421879768371582,1.7578129768371582,1.7265629768371582,1.7421879768371582,1617600.0 1988-08-24,1.75,1.75,1.734375,1.734375,1115200.0 1988-08-25,1.703125,1.7421879768371582,1.703125,1.734375,2179200.0 1988-08-26,1.703125,1.71875,1.6953129768371582,1.7109379768371582,1060800.0 1988-08-29,1.734375,1.734375,1.6953129768371582,1.7109379768371582,1715200.0 1988-08-30,1.765625,1.7734379768371582,1.7265629768371582,1.734375,2755200.0 1988-08-31,1.8046879768371582,1.828125,1.765625,1.7734379768371582,1980800.0 1988-09-01,1.78125,1.8203129768371582,1.7578129768371582,1.8125,1296000.0 1988-09-02,1.859375,1.875,1.796875,1.796875,3723200.0 1988-09-06,1.859375,1.8828129768371582,1.859375,1.8671879768371582,1371200.0 1988-09-07,1.875,1.890625,1.859375,1.859375,1696000.0 1988-09-08,1.8671879768371582,1.8828129768371582,1.8359379768371582,1.859375,2024000.0 1988-09-09,1.8671879768371582,1.890625,1.859375,1.875,1126400.0 1988-09-12,1.8515629768371582,1.890625,1.8515629768371582,1.8828129768371582,616000.0 1988-09-13,1.875,1.875,1.859375,1.8671879768371582,1083200.0 1988-09-14,1.875,1.890625,1.8671879768371582,1.890625,1542400.0 1988-09-15,1.859375,1.875,1.859375,1.875,561600.0 1988-09-16,1.90625,1.90625,1.859375,1.859375,1803200.0 1988-09-19,1.921875,1.921875,1.8828129768371582,1.921875,958400.0 1988-09-20,1.9375,1.9375,1.8984379768371582,1.90625,1136000.0 1988-09-21,1.9609379768371582,1.96875,1.9296879768371582,1.9375,1038400.0 1988-09-22,1.9765629768371582,1.984375,1.9609379768371582,1.9609379768371582,1003200.0 1988-09-23,1.96875,1.9765629768371582,1.953125,1.9609379768371582,1272000.0 1988-09-26,2.0,2.023437976837158,1.9609379768371582,1.9609379768371582,1376000.0 1988-09-27,2.007812976837158,2.015625,2.007812976837158,2.007812976837158,609600.0 1988-09-28,2.101562976837158,2.109375,2.0,2.0,5332800.0 1988-09-29,2.125,2.148437976837158,2.101562976837158,2.101562976837158,7889600.0 1988-09-30,2.0625,2.15625,2.0625,2.125,4369600.0 1988-10-03,2.0625,2.0625,2.007812976837158,2.046875,1672000.0 1988-10-04,2.007812976837158,2.070312976837158,1.984375,2.054687976837158,1923200.0 1988-10-05,1.9921879768371582,2.015625,1.96875,2.0,1252800.0 1988-10-06,1.984375,1.9921879768371582,1.96875,1.984375,928000.0 1988-10-07,2.03125,2.039062976837158,1.984375,2.0,3419200.0 1988-10-10,2.0625,2.125,2.03125,2.03125,5963200.0 1988-10-11,2.125,2.148437976837158,2.054687976837158,2.054687976837158,7552000.0 1988-10-12,2.203125,2.25,2.078125,2.078125,23369600.0 1988-10-13,2.140625,2.210937976837158,2.140625,2.1875,8459200.0 1988-10-14,2.109375,2.15625,2.09375,2.148437976837158,7244800.0 1988-10-17,2.109375,2.125,2.101562976837158,2.117187976837158,2384000.0 1988-10-18,2.117187976837158,2.140625,2.117187976837158,2.125,2724800.0 1988-10-19,2.085937976837158,2.125,2.046875,2.125,2427200.0 1988-10-20,2.148437976837158,2.15625,2.070312976837158,2.09375,7680000.0 1988-10-21,2.15625,2.1875,2.125,2.148437976837158,3678400.0 1988-10-24,2.164062976837158,2.179687976837158,2.132812976837158,2.164062976837158,2785600.0 1988-10-25,2.117187976837158,2.15625,2.109375,2.148437976837158,1403200.0 1988-10-26,2.09375,2.117187976837158,2.085937976837158,2.109375,2284800.0 1988-10-27,2.046875,2.101562976837158,2.007812976837158,2.09375,6316800.0 1988-10-28,2.015625,2.078125,1.9921879768371582,2.0625,2489600.0 1988-10-31,1.9921879768371582,2.015625,1.96875,2.015625,2921600.0 1988-11-01,2.015625,2.023437976837158,1.96875,1.984375,2089600.0 1988-11-02,1.984375,2.023437976837158,1.9609379768371582,2.015625,5360000.0 1988-11-03,1.9921879768371582,2.0,1.96875,1.984375,4166400.0 1988-11-04,2.007812976837158,2.015625,1.96875,1.9765629768371582,4961600.0 1988-11-07,1.96875,1.984375,1.9375,1.984375,2211200.0 1988-11-08,1.9609379768371582,1.984375,1.9296879768371582,1.9765629768371582,3128000.0 1988-11-09,1.9296879768371582,1.953125,1.890625,1.9375,3713600.0 1988-11-10,1.9296879768371582,1.9609379768371582,1.9140629768371582,1.9375,2721600.0 1988-11-11,1.8515629768371582,1.921875,1.8515629768371582,1.9140629768371582,3068800.0 1988-11-14,1.90625,1.921875,1.859375,1.8671879768371582,1971200.0 1988-11-15,1.9375,1.953125,1.921875,1.921875,1609600.0 1988-11-16,1.8984379768371582,1.9296879768371582,1.875,1.9296879768371582,1443200.0 1988-11-17,1.8828129768371582,1.9140629768371582,1.859375,1.890625,2646400.0 1988-11-18,1.8828129768371582,1.8984379768371582,1.875,1.890625,1424000.0 1988-11-21,1.8828129768371582,1.8828129768371582,1.8515629768371582,1.875,2611200.0 1988-11-22,1.890625,1.8984379768371582,1.875,1.8828129768371582,830400.0 1988-11-23,1.8828129768371582,1.8984379768371582,1.875,1.8828129768371582,1265600.0 1988-11-25,1.8671879768371582,1.875,1.859375,1.875,601600.0 1988-11-28,1.875,1.890625,1.8671879768371582,1.8671879768371582,715200.0 1988-11-29,1.8984379768371582,1.90625,1.875,1.890625,1464000.0 1988-11-30,1.9296879768371582,1.9296879768371582,1.8828129768371582,1.890625,1537600.0 1988-12-01,1.9140629768371582,1.9296879768371582,1.90625,1.9296879768371582,966400.0 1988-12-02,1.90625,1.921875,1.890625,1.8984379768371582,700800.0 1988-12-05,1.96875,1.96875,1.9140629768371582,1.921875,1451200.0 1988-12-06,1.9921879768371582,2.007812976837158,1.96875,1.984375,2568000.0 1988-12-07,2.0,2.007812976837158,1.9765629768371582,1.9921879768371582,1472000.0 1988-12-08,1.9921879768371582,2.007812976837158,1.984375,2.007812976837158,444800.0 1988-12-09,1.953125,1.9921879768371582,1.9453129768371582,1.984375,1201600.0 1988-12-12,1.9765629768371582,1.984375,1.9453129768371582,1.9453129768371582,1627200.0 1988-12-13,1.984375,1.984375,1.96875,1.984375,1404800.0 1988-12-14,1.9765629768371582,1.984375,1.96875,1.9765629768371582,982400.0 1988-12-15,1.921875,1.96875,1.921875,1.96875,1099200.0 1988-12-16,1.9453129768371582,1.953125,1.9296879768371582,1.9375,2078400.0 1988-12-19,1.9453129768371582,1.9609379768371582,1.9296879768371582,1.9375,1294400.0 1988-12-20,1.9296879768371582,1.96875,1.9296879768371582,1.9375,2329600.0 1988-12-21,1.90625,1.9375,1.90625,1.9296879768371582,3088000.0 1988-12-22,1.9140629768371582,1.9296879768371582,1.8984379768371582,1.90625,1526400.0 1988-12-23,1.9375,1.9453129768371582,1.9140629768371582,1.9140629768371582,585600.0 1988-12-27,1.90625,1.9375,1.90625,1.9296879768371582,819200.0 1988-12-28,1.8984379768371582,1.921875,1.890625,1.9140629768371582,1256000.0 1988-12-29,1.921875,1.921875,1.8984379768371582,1.8984379768371582,1280000.0 1988-12-30,1.890625,1.9296879768371582,1.890625,1.9140629768371582,1478400.0 1989-01-03,1.8984379768371582,1.90625,1.875,1.8984379768371582,1814400.0 1989-01-04,1.9609379768371582,1.9765629768371582,1.890625,1.8984379768371582,3462400.0 1989-01-05,1.9609379768371582,1.96875,1.9375,1.9609379768371582,7312000.0 1989-01-06,1.9765629768371582,1.9921879768371582,1.9609379768371582,1.96875,4168000.0 1989-01-09,2.039062976837158,2.046875,1.9765629768371582,1.9765629768371582,2868800.0 1989-01-10,2.078125,2.09375,2.054687976837158,2.054687976837158,3955200.0 1989-01-11,2.0625,2.078125,2.046875,2.078125,2425600.0 1989-01-12,2.078125,2.085937976837158,2.046875,2.054687976837158,3420800.0 1989-01-13,2.0625,2.09375,2.046875,2.09375,2979200.0 1989-01-16,2.046875,2.070312976837158,2.046875,2.070312976837158,638400.0 1989-01-17,2.054687976837158,2.078125,2.046875,2.054687976837158,4908800.0 1989-01-18,2.15625,2.15625,2.054687976837158,2.0625,7891200.0 1989-01-19,2.15625,2.203125,2.140625,2.164062976837158,5604800.0 1989-01-20,2.171875,2.171875,2.132812976837158,2.15625,4153600.0 1989-01-23,2.210937976837158,2.242187976837158,2.15625,2.234375,8404800.0 1989-01-24,2.164062976837158,2.21875,2.15625,2.210937976837158,5798400.0 1989-01-25,2.179687976837158,2.195312976837158,2.164062976837158,2.171875,3035200.0 1989-01-26,2.210937976837158,2.234375,2.171875,2.179687976837158,7227200.0 1989-01-27,2.164062976837158,2.226562976837158,2.164062976837158,2.21875,3041600.0 1989-01-30,2.289062976837158,2.296875,2.15625,2.171875,11070400.0 1989-01-31,2.40625,2.421875,2.257812976837158,2.296875,10582400.0 1989-02-01,2.382812976837158,2.476562976837158,2.359375,2.429687976837158,12184000.0 1989-02-02,2.359375,2.375,2.304687976837158,2.367187976837158,5180800.0 1989-02-03,2.328125,2.375,2.3125,2.34375,3011200.0 1989-02-06,2.304687976837158,2.335937976837158,2.289062976837158,2.320312976837158,2185600.0 1989-02-07,2.289062976837158,2.320312976837158,2.289062976837158,2.304687976837158,3246400.0 1989-02-08,2.296875,2.296875,2.265625,2.289062976837158,3075200.0 1989-02-09,2.3125,2.367187976837158,2.265625,2.273437976837158,8420800.0 1989-02-10,2.304687976837158,2.328125,2.265625,2.304687976837158,6523200.0 1989-02-13,2.335937976837158,2.34375,2.28125,2.289062976837158,3444800.0 1989-02-14,2.296875,2.34375,2.28125,2.335937976837158,3828800.0 1989-02-15,2.257812976837158,2.304687976837158,2.25,2.265625,3360000.0 1989-02-16,2.234375,2.273437976837158,2.226562976837158,2.273437976837158,1632000.0 1989-02-17,2.226562976837158,2.28125,2.21875,2.226562976837158,4809600.0 1989-02-21,2.257812976837158,2.265625,2.234375,2.242187976837158,3852800.0 1989-02-22,2.203125,2.257812976837158,2.171875,2.257812976837158,3616000.0 1989-02-23,2.179687976837158,2.21875,2.171875,2.195312976837158,3676800.0 1989-02-24,2.15625,2.195312976837158,2.148437976837158,2.195312976837158,2364800.0 1989-02-27,2.171875,2.1875,2.140625,2.148437976837158,1939200.0 1989-02-28,2.1875,2.203125,2.171875,2.171875,2315200.0 1989-03-01,2.164062976837158,2.21875,2.164062976837158,2.203125,2192000.0 1989-03-02,2.1875,2.195312976837158,2.15625,2.171875,1446400.0 1989-03-03,2.171875,2.195312976837158,2.164062976837158,2.1875,1172800.0 1989-03-06,2.1875,2.203125,2.171875,2.203125,1227200.0 1989-03-07,2.257812976837158,2.28125,2.1875,2.195312976837158,5009600.0 1989-03-08,2.234375,2.265625,2.226562976837158,2.25,2660800.0 1989-03-09,2.28125,2.304687976837158,2.25,2.25,4304000.0 1989-03-10,2.257812976837158,2.273437976837158,2.25,2.257812976837158,1993600.0 1989-03-13,2.273437976837158,2.28125,2.257812976837158,2.273437976837158,1560000.0 1989-03-14,2.234375,2.273437976837158,2.234375,2.265625,1187200.0 1989-03-15,2.226562976837158,2.242187976837158,2.210937976837158,2.242187976837158,1937600.0 1989-03-16,2.25,2.273437976837158,2.226562976837158,2.226562976837158,3017600.0 1989-03-17,2.179687976837158,2.21875,2.179687976837158,2.210937976837158,4302400.0 1989-03-20,2.179687976837158,2.179687976837158,2.164062976837158,2.179687976837158,2424000.0 1989-03-21,2.195312976837158,2.210937976837158,2.1875,2.195312976837158,1960000.0 1989-03-22,2.203125,2.203125,2.1875,2.203125,1153600.0 1989-03-23,2.195312976837158,2.21875,2.1875,2.203125,1145600.0 1989-03-27,2.203125,2.203125,2.1875,2.195312976837158,854400.0 1989-03-28,2.226562976837158,2.242187976837158,2.195312976837158,2.195312976837158,3160000.0 1989-03-29,2.203125,2.242187976837158,2.195312976837158,2.226562976837158,1729600.0 1989-03-30,2.203125,2.226562976837158,2.195312976837158,2.195312976837158,974400.0 1989-03-31,2.21875,2.226562976837158,2.203125,2.203125,955200.0 1989-04-03,2.265625,2.265625,2.203125,2.210937976837158,2867200.0 1989-04-04,2.234375,2.257812976837158,2.234375,2.25,1716800.0 1989-04-05,2.242187976837158,2.25,2.234375,2.25,2366400.0 1989-04-06,2.273437976837158,2.28125,2.226562976837158,2.234375,3587200.0 1989-04-07,2.273437976837158,2.28125,2.242187976837158,2.242187976837158,2900800.0 1989-04-10,2.265625,2.273437976837158,2.257812976837158,2.273437976837158,1211200.0 1989-04-11,2.304687976837158,2.3125,2.257812976837158,2.265625,3043200.0 1989-04-12,2.367187976837158,2.367187976837158,2.296875,2.304687976837158,5198400.0 1989-04-13,2.367187976837158,2.398437976837158,2.359375,2.367187976837158,6265600.0 1989-04-14,2.375,2.390625,2.351562976837158,2.375,5227200.0 1989-04-17,2.359375,2.382812976837158,2.351562976837158,2.367187976837158,2100800.0 1989-04-18,2.382812976837158,2.390625,2.375,2.375,2771200.0 1989-04-19,2.375,2.390625,2.367187976837158,2.382812976837158,3780800.0 1989-04-20,2.34375,2.382812976837158,2.328125,2.375,2504000.0 1989-04-21,2.34375,2.351562976837158,2.328125,2.335937976837158,5838400.0 1989-04-24,2.359375,2.359375,2.335937976837158,2.34375,2604800.0 1989-04-25,2.351562976837158,2.367187976837158,2.328125,2.359375,1923200.0 1989-04-26,2.359375,2.382812976837158,2.351562976837158,2.367187976837158,2675200.0 1989-04-27,2.390625,2.390625,2.359375,2.367187976837158,2958400.0 1989-04-28,2.40625,2.40625,2.375,2.382812976837158,4545600.0 1989-05-01,2.492187976837158,2.507812976837158,2.382812976837158,2.390625,5673600.0 1989-05-02,2.492187976837158,2.546875,2.476562976837158,2.484375,6699200.0 1989-05-03,2.46875,2.5,2.445312976837158,2.5,4046400.0 1989-05-04,2.421875,2.460937976837158,2.414062976837158,2.460937976837158,1169600.0 1989-05-05,2.429687976837158,2.453125,2.421875,2.4375,1553600.0 1989-05-08,2.414062976837158,2.429687976837158,2.390625,2.421875,1166400.0 1989-05-09,2.375,2.414062976837158,2.351562976837158,2.398437976837158,1564800.0 1989-05-10,2.398437976837158,2.40625,2.367187976837158,2.382812976837158,1083200.0 1989-05-11,2.40625,2.421875,2.390625,2.398437976837158,944000.0 1989-05-12,2.46875,2.476562976837158,2.429687976837158,2.4375,2251200.0 1989-05-15,2.5,2.515625,2.46875,2.46875,4208000.0 1989-05-16,2.5,2.546875,2.484375,2.492187976837158,3662400.0 1989-05-17,2.507812976837158,2.523437976837158,2.5,2.507812976837158,2830400.0 1989-05-18,2.515625,2.523437976837158,2.5,2.5,2088000.0 1989-05-19,2.515625,2.523437976837158,2.507812976837158,2.523437976837158,3881600.0 1989-05-22,2.515625,2.53125,2.5,2.523437976837158,1870400.0 1989-05-23,2.46875,2.515625,2.460937976837158,2.515625,2196800.0 1989-05-24,2.445312976837158,2.46875,2.445312976837158,2.453125,1147200.0 1989-05-25,2.4375,2.453125,2.429687976837158,2.429687976837158,710400.0 1989-05-26,2.46875,2.46875,2.4375,2.445312976837158,960000.0 1989-05-30,2.539062976837158,2.546875,2.476562976837158,2.476562976837158,5702400.0 1989-05-31,2.601562976837158,2.609375,2.539062976837158,2.546875,4352000.0 1989-06-01,2.601562976837158,2.648437976837158,2.585937976837158,2.585937976837158,2564800.0 1989-06-02,2.65625,2.65625,2.601562976837158,2.601562976837158,4857600.0 1989-06-05,2.671875,2.6875,2.640625,2.648437976837158,3190400.0 1989-06-06,2.617187976837158,2.671875,2.59375,2.671875,3448000.0 1989-06-07,2.640625,2.65625,2.617187976837158,2.617187976837158,2534400.0 1989-06-08,2.664062976837158,2.664062976837158,2.648437976837158,2.65625,1369600.0 1989-06-09,2.65625,2.671875,2.640625,2.648437976837158,1505600.0 1989-06-12,2.703125,2.703125,2.632812976837158,2.640625,3048000.0 1989-06-13,2.679687976837158,2.703125,2.679687976837158,2.6875,1928000.0 1989-06-14,2.703125,2.726562976837158,2.6875,2.695312976837158,2233600.0 1989-06-15,2.6875,2.726562976837158,2.679687976837158,2.710937976837158,2334400.0 1989-06-16,2.71875,2.71875,2.6875,2.703125,5427200.0 1989-06-19,2.765625,2.765625,2.703125,2.703125,2411200.0 1989-06-20,2.78125,2.828125,2.765625,2.765625,5388800.0 1989-06-21,2.734375,2.773437976837158,2.726562976837158,2.757812976837158,4019200.0 1989-06-22,2.726562976837158,2.734375,2.703125,2.71875,1771200.0 1989-06-23,2.78125,2.78125,2.734375,2.742187976837158,3070400.0 1989-06-26,2.71875,2.773437976837158,2.71875,2.765625,2152000.0 1989-06-27,2.765625,2.773437976837158,2.742187976837158,2.75,4856000.0 1989-06-28,2.71875,2.757812976837158,2.703125,2.75,915200.0 1989-06-29,2.6875,2.742187976837158,2.664062976837158,2.710937976837158,1841600.0 1989-06-30,2.648437976837158,2.679687976837158,2.59375,2.679687976837158,2504000.0 1989-07-03,2.625,2.648437976837158,2.625,2.640625,504000.0 1989-07-05,2.703125,2.703125,2.601562976837158,2.625,2200000.0 1989-07-06,2.757812976837158,2.773437976837158,2.710937976837158,2.71875,2937600.0 1989-07-07,2.796875,2.804687976837158,2.757812976837158,2.765625,3161600.0 1989-07-10,2.789062976837158,2.828125,2.78125,2.78125,2152000.0 1989-07-11,2.789062976837158,2.8125,2.773437976837158,2.804687976837158,2060800.0 1989-07-12,2.84375,2.859375,2.78125,2.789062976837158,4747200.0 1989-07-13,2.875,2.882812976837158,2.84375,2.851562976837158,2632000.0 1989-07-14,2.84375,2.875,2.828125,2.875,4222400.0 1989-07-17,2.859375,2.867187976837158,2.820312976837158,2.828125,1553600.0 1989-07-18,2.851562976837158,2.851562976837158,2.8125,2.84375,1678400.0 1989-07-19,2.867187976837158,2.875,2.84375,2.84375,3089600.0 1989-07-20,2.90625,2.914062976837158,2.859375,2.859375,3060800.0 1989-07-21,2.90625,2.914062976837158,2.882812976837158,2.890625,2372800.0 1989-07-24,2.898437976837158,2.90625,2.867187976837158,2.890625,2963200.0 1989-07-25,2.9375,2.953125,2.890625,2.898437976837158,4257600.0 1989-07-26,3.023437976837158,3.03125,2.96875,2.984375,4990400.0 1989-07-27,3.132812976837158,3.132812976837158,3.0,3.0,4963200.0 1989-07-28,3.078125,3.140625,3.0625,3.109375,3248000.0 1989-07-31,3.09375,3.101562976837158,3.023437976837158,3.0625,2764800.0 1989-08-01,3.054687976837158,3.101562976837158,3.054687976837158,3.085937976837158,2115200.0 1989-08-02,3.0,3.0625,2.992187976837158,3.046875,2862400.0 1989-08-03,2.945312976837158,3.015625,2.945312976837158,3.0,2030400.0 1989-08-04,2.96875,2.992187976837158,2.953125,2.960937976837158,1849600.0 1989-08-07,3.015625,3.015625,2.960937976837158,2.960937976837158,2475200.0 1989-08-08,3.0,3.023437976837158,2.984375,3.015625,1704000.0 1989-08-09,2.953125,3.0,2.945312976837158,2.992187976837158,1401600.0 1989-08-10,2.921875,2.921875,2.875,2.921875,2667200.0 1989-08-11,2.914062976837158,2.945312976837158,2.90625,2.9375,1891200.0 1989-08-14,2.929687976837158,2.96875,2.914062976837158,2.921875,1486400.0 1989-08-15,2.945312976837158,2.976562976837158,2.9375,2.945312976837158,1859200.0 1989-08-16,3.0,3.0,2.953125,2.953125,3164800.0 1989-08-17,2.96875,3.023437976837158,2.9375,2.992187976837158,2273600.0 1989-08-18,2.976562976837158,2.984375,2.953125,2.953125,1296000.0 1989-08-21,2.898437976837158,2.976562976837158,2.898437976837158,2.960937976837158,2694400.0 1989-08-22,2.851562976837158,2.882812976837158,2.84375,2.875,2446400.0 1989-08-23,2.882812976837158,2.898437976837158,2.851562976837158,2.859375,1388800.0 1989-08-24,2.976562976837158,2.984375,2.890625,2.890625,1966400.0 1989-08-25,2.976562976837158,2.992187976837158,2.960937976837158,2.960937976837158,947200.0 1989-08-28,2.992187976837158,3.007812976837158,2.976562976837158,2.976562976837158,1134400.0 1989-08-29,2.90625,2.976562976837158,2.898437976837158,2.976562976837158,2318400.0 1989-08-30,2.945312976837158,2.960937976837158,2.914062976837158,2.921875,1585600.0 1989-08-31,2.929687976837158,2.960937976837158,2.929687976837158,2.960937976837158,907200.0 1989-09-01,2.921875,2.929687976837158,2.851562976837158,2.914062976837158,3184000.0 1989-09-05,2.945312976837158,2.953125,2.90625,2.9375,2008000.0 1989-09-06,2.914062976837158,2.953125,2.90625,2.953125,1940800.0 1989-09-07,2.875,2.929687976837158,2.875,2.929687976837158,1072000.0 1989-09-08,2.859375,2.882812976837158,2.828125,2.882812976837158,1324800.0 1989-09-11,2.867187976837158,2.875,2.84375,2.875,902400.0 1989-09-12,2.882812976837158,2.890625,2.875,2.882812976837158,1686400.0 1989-09-13,2.828125,2.90625,2.828125,2.882812976837158,945600.0 1989-09-14,2.8125,2.820312976837158,2.78125,2.796875,1784000.0 1989-09-15,2.835937976837158,2.84375,2.804687976837158,2.804687976837158,2505600.0 1989-09-18,2.820312976837158,2.84375,2.796875,2.828125,870400.0 1989-09-19,2.859375,2.875,2.828125,2.835937976837158,936000.0 1989-09-20,2.875,2.875,2.859375,2.875,1726400.0 1989-09-21,2.828125,2.90625,2.828125,2.890625,1137600.0 1989-09-22,2.8125,2.828125,2.796875,2.828125,1030400.0 1989-09-25,2.789062976837158,2.835937976837158,2.78125,2.828125,1086400.0 1989-09-26,2.75,2.8125,2.75,2.804687976837158,2179200.0 1989-09-27,2.765625,2.78125,2.742187976837158,2.757812976837158,1425600.0 1989-09-28,2.859375,2.859375,2.773437976837158,2.773437976837158,1524800.0 1989-09-29,2.914062976837158,2.9375,2.851562976837158,2.859375,2435200.0 1989-10-02,2.953125,2.960937976837158,2.898437976837158,2.921875,1088000.0 1989-10-03,2.976562976837158,2.984375,2.929687976837158,2.945312976837158,1996800.0 1989-10-04,3.023437976837158,3.03125,2.976562976837158,2.984375,1646400.0 1989-10-05,3.0,3.023437976837158,3.0,3.015625,1646400.0 1989-10-06,3.015625,3.039062976837158,3.007812976837158,3.015625,2257600.0 1989-10-09,3.0,3.046875,3.0,3.023437976837158,1051200.0 1989-10-10,3.015625,3.023437976837158,2.992187976837158,2.992187976837158,1420800.0 1989-10-11,2.890625,3.015625,2.859375,3.007812976837158,6281600.0 1989-10-12,2.8125,2.898437976837158,2.757812976837158,2.898437976837158,13641600.0 1989-10-13,2.6875,2.84375,2.65625,2.820312976837158,4856000.0 1989-10-16,2.695312976837158,2.703125,2.578125,2.609375,9721600.0 1989-10-17,2.710937976837158,2.734375,2.625,2.703125,3550400.0 1989-10-18,2.679687976837158,2.71875,2.679687976837158,2.71875,1987200.0 1989-10-19,2.726562976837158,2.734375,2.679687976837158,2.679687976837158,4616000.0 1989-10-20,2.757812976837158,2.765625,2.703125,2.71875,2651200.0 1989-10-23,2.726562976837158,2.765625,2.71875,2.757812976837158,1363200.0 1989-10-24,2.726562976837158,2.734375,2.679687976837158,2.726562976837158,2110400.0 1989-10-25,2.734375,2.757812976837158,2.703125,2.703125,1921600.0 1989-10-26,2.65625,2.726562976837158,2.65625,2.726562976837158,3456000.0 1989-10-27,2.648437976837158,2.671875,2.632812976837158,2.65625,1761600.0 1989-10-30,2.640625,2.679687976837158,2.640625,2.664062976837158,1161600.0 1989-10-31,2.703125,2.703125,2.648437976837158,2.664062976837158,1795200.0 1989-11-01,2.71875,2.742187976837158,2.679687976837158,2.71875,2520000.0 1989-11-02,2.640625,2.703125,2.601562976837158,2.703125,2782400.0 1989-11-03,2.625,2.640625,2.601562976837158,2.617187976837158,1676800.0 1989-11-06,2.601562976837158,2.625,2.59375,2.609375,1619200.0 1989-11-07,2.601562976837158,2.640625,2.570312976837158,2.59375,1726400.0 1989-11-08,2.664062976837158,2.671875,2.625,2.625,2011200.0 1989-11-09,2.632812976837158,2.703125,2.632812976837158,2.679687976837158,1819200.0 1989-11-10,2.609375,2.625,2.609375,2.617187976837158,1846400.0 1989-11-13,2.625,2.632812976837158,2.59375,2.625,2608000.0 1989-11-14,2.625,2.625,2.59375,2.617187976837158,2172800.0 1989-11-15,2.664062976837158,2.671875,2.609375,2.617187976837158,2665600.0 1989-11-16,2.726562976837158,2.726562976837158,2.664062976837158,2.664062976837158,2342400.0 1989-11-17,2.773437976837158,2.78125,2.726562976837158,2.742187976837158,3931200.0 1989-11-20,2.859375,2.859375,2.78125,2.804687976837158,3209600.0 1989-11-21,2.84375,2.882812976837158,2.820312976837158,2.875,2331200.0 1989-11-22,2.78125,2.835937976837158,2.78125,2.828125,2028800.0 1989-11-24,2.773437976837158,2.789062976837158,2.765625,2.789062976837158,820800.0 1989-11-27,2.8125,2.828125,2.765625,2.765625,1987200.0 1989-11-28,2.796875,2.820312976837158,2.789062976837158,2.804687976837158,1131200.0 1989-11-29,2.804687976837158,2.828125,2.789062976837158,2.804687976837158,1257600.0 1989-11-30,2.78125,2.828125,2.78125,2.804687976837158,1368000.0 1989-12-01,2.804687976837158,2.828125,2.796875,2.796875,1217600.0 1989-12-04,2.757812976837158,2.804687976837158,2.757812976837158,2.804687976837158,777600.0 1989-12-05,2.726562976837158,2.773437976837158,2.726562976837158,2.742187976837158,2156800.0 1989-12-06,2.703125,2.71875,2.695312976837158,2.71875,2224000.0 1989-12-07,2.648437976837158,2.695312976837158,2.625,2.6875,2067200.0 1989-12-08,2.71875,2.71875,2.65625,2.664062976837158,1097600.0 1989-12-11,2.78125,2.78125,2.71875,2.71875,1908800.0 1989-12-12,2.796875,2.8125,2.78125,2.78125,1924800.0 1989-12-13,2.765625,2.804687976837158,2.710937976837158,2.804687976837158,1878400.0 1989-12-14,2.695312976837158,2.773437976837158,2.695312976837158,2.773437976837158,2836800.0 1989-12-15,2.6875,2.710937976837158,2.65625,2.710937976837158,3024000.0 1989-12-18,2.671875,2.695312976837158,2.648437976837158,2.695312976837158,1608000.0 1989-12-19,2.65625,2.671875,2.632812976837158,2.671875,2158400.0 1989-12-20,2.710937976837158,2.71875,2.664062976837158,2.671875,3236800.0 1989-12-21,2.789062976837158,2.804687976837158,2.726562976837158,2.734375,1921600.0 1989-12-22,2.796875,2.8125,2.789062976837158,2.789062976837158,745600.0 1989-12-26,2.789062976837158,2.796875,2.765625,2.796875,572800.0 1989-12-27,2.8125,2.8125,2.789062976837158,2.796875,1190400.0 1989-12-28,2.890625,2.890625,2.796875,2.828125,1633600.0 1989-12-29,2.921875,2.929687976837158,2.890625,2.890625,1112000.0 1990-01-02,2.992187976837158,2.992187976837158,2.898437976837158,2.90625,2372800.0 1990-01-03,2.953125,3.0,2.929687976837158,3.0,1371200.0 1990-01-04,2.851562976837158,2.945312976837158,2.835937976837158,2.9375,2323200.0 1990-01-05,2.78125,2.851562976837158,2.765625,2.851562976837158,2537600.0 1990-01-08,2.835937976837158,2.835937976837158,2.757812976837158,2.78125,2448000.0 1990-01-09,2.820312976837158,2.875,2.820312976837158,2.835937976837158,2086400.0 1990-01-10,2.796875,2.828125,2.78125,2.820312976837158,1980800.0 1990-01-11,2.835937976837158,2.835937976837158,2.8125,2.8125,1291200.0 1990-01-12,2.75,2.820312976837158,2.734375,2.820312976837158,1497600.0 1990-01-15,2.695312976837158,2.75,2.6875,2.742187976837158,1752000.0 1990-01-16,2.695312976837158,2.71875,2.671875,2.6875,2430400.0 1990-01-17,2.632812976837158,2.695312976837158,2.609375,2.695312976837158,3476800.0 1990-01-18,2.640625,2.65625,2.59375,2.617187976837158,3105600.0 1990-01-19,2.6875,2.710937976837158,2.65625,2.65625,2316800.0 1990-01-22,2.640625,2.71875,2.632812976837158,2.703125,1428800.0 1990-01-23,2.617187976837158,2.65625,2.601562976837158,2.640625,2092800.0 1990-01-24,2.601562976837158,2.609375,2.53125,2.609375,3537600.0 1990-01-25,2.578125,2.640625,2.5625,2.609375,1772800.0 1990-01-26,2.5625,2.632812976837158,2.554687976837158,2.585937976837158,2489600.0 1990-01-29,2.578125,2.59375,2.515625,2.5625,1204800.0 1990-01-30,2.523437976837158,2.585937976837158,2.492187976837158,2.570312976837158,1888000.0 1990-01-31,2.585937976837158,2.59375,2.539062976837158,2.546875,2614400.0 1990-02-01,2.59375,2.640625,2.570312976837158,2.585937976837158,2123200.0 1990-02-02,2.65625,2.679687976837158,2.609375,2.609375,1284800.0 1990-02-05,2.640625,2.664062976837158,2.640625,2.648437976837158,1513600.0 1990-02-06,2.632812976837158,2.65625,2.625,2.632812976837158,2592000.0 1990-02-07,2.671875,2.671875,2.609375,2.625,1568000.0 1990-02-08,2.609375,2.703125,2.609375,2.664062976837158,1132800.0 1990-02-09,2.664062976837158,2.671875,2.617187976837158,2.625,907200.0 1990-02-12,2.609375,2.65625,2.601562976837158,2.65625,1532800.0 1990-02-13,2.617187976837158,2.640625,2.601562976837158,2.617187976837158,2403200.0 1990-02-14,2.617187976837158,2.640625,2.617187976837158,2.617187976837158,2428800.0 1990-02-15,2.625,2.632812976837158,2.609375,2.617187976837158,886400.0 1990-02-16,2.601562976837158,2.640625,2.59375,2.625,2561600.0 1990-02-20,2.554687976837158,2.59375,2.523437976837158,2.59375,1673600.0 1990-02-21,2.546875,2.546875,2.507812976837158,2.523437976837158,1688000.0 1990-02-22,2.5625,2.617187976837158,2.546875,2.554687976837158,1718400.0 1990-02-23,2.5625,2.59375,2.554687976837158,2.554687976837158,1006400.0 1990-02-26,2.59375,2.601562976837158,2.554687976837158,2.5625,2091200.0 1990-02-27,2.5625,2.585937976837158,2.554687976837158,2.578125,1409600.0 1990-02-28,2.539062976837158,2.585937976837158,2.539062976837158,2.539062976837158,2252800.0 1990-03-01,2.578125,2.59375,2.53125,2.546875,3152000.0 1990-03-02,2.601562976837158,2.609375,2.5625,2.578125,4193600.0 1990-03-05,2.632812976837158,2.648437976837158,2.609375,2.625,2555200.0 1990-03-06,2.679687976837158,2.679687976837158,2.632812976837158,2.648437976837158,1868800.0 1990-03-07,2.65625,2.6875,2.65625,2.679687976837158,1721600.0 1990-03-08,2.710937976837158,2.710937976837158,2.664062976837158,2.671875,1539200.0 1990-03-09,2.679687976837158,2.710937976837158,2.664062976837158,2.695312976837158,1624000.0 1990-03-12,2.671875,2.679687976837158,2.664062976837158,2.679687976837158,785600.0 1990-03-13,2.648437976837158,2.671875,2.640625,2.664062976837158,1057600.0 1990-03-14,2.65625,2.671875,2.640625,2.648437976837158,902400.0 1990-03-15,2.65625,2.679687976837158,2.65625,2.664062976837158,1300800.0 1990-03-16,2.679687976837158,2.695312976837158,2.664062976837158,2.6875,2310400.0 1990-03-19,2.664062976837158,2.671875,2.640625,2.664062976837158,2323200.0 1990-03-20,2.6875,2.703125,2.648437976837158,2.664062976837158,1540800.0 1990-03-21,2.695312976837158,2.710937976837158,2.679687976837158,2.679687976837158,1740800.0 1990-03-22,2.648437976837158,2.703125,2.609375,2.695312976837158,1206400.0 1990-03-23,2.640625,2.664062976837158,2.640625,2.648437976837158,632000.0 1990-03-26,2.640625,2.671875,2.640625,2.664062976837158,534400.0 1990-03-27,2.664062976837158,2.664062976837158,2.640625,2.65625,1736000.0 1990-03-28,2.617187976837158,2.664062976837158,2.617187976837158,2.648437976837158,1584000.0 1990-03-29,2.640625,2.640625,2.59375,2.617187976837158,907200.0 1990-03-30,2.65625,2.679687976837158,2.609375,2.625,2020800.0 1990-04-02,2.625,2.648437976837158,2.625,2.640625,1328000.0 1990-04-03,2.671875,2.679687976837158,2.617187976837158,2.617187976837158,1472000.0 1990-04-04,2.671875,2.71875,2.640625,2.6875,1904000.0 1990-04-05,2.65625,2.6875,2.648437976837158,2.6875,556800.0 1990-04-06,2.671875,2.679687976837158,2.65625,2.671875,1046400.0 1990-04-09,2.679687976837158,2.703125,2.664062976837158,2.664062976837158,683200.0 1990-04-10,2.6875,2.703125,2.671875,2.6875,1515200.0 1990-04-11,2.695312976837158,2.703125,2.65625,2.679687976837158,3777600.0 1990-04-12,2.734375,2.742187976837158,2.703125,2.703125,1332800.0 1990-04-16,2.757812976837158,2.796875,2.75,2.75,1521600.0 1990-04-17,2.734375,2.78125,2.734375,2.757812976837158,1072000.0 1990-04-18,2.695312976837158,2.75,2.6875,2.75,2225600.0 1990-04-19,2.679687976837158,2.695312976837158,2.671875,2.695312976837158,865600.0 1990-04-20,2.625,2.6875,2.625,2.671875,2120000.0 1990-04-23,2.570312976837158,2.625,2.570312976837158,2.625,747200.0 1990-04-24,2.59375,2.609375,2.578125,2.585937976837158,1254400.0 1990-04-25,2.617187976837158,2.625,2.59375,2.59375,606400.0 1990-04-26,2.617187976837158,2.640625,2.601562976837158,2.617187976837158,1115200.0 1990-04-27,2.609375,2.640625,2.601562976837158,2.625,739200.0 1990-04-30,2.625,2.625,2.59375,2.601562976837158,1068800.0 1990-05-01,2.664062976837158,2.664062976837158,2.617187976837158,2.617187976837158,2915200.0 1990-05-02,2.65625,2.679687976837158,2.640625,2.664062976837158,4235200.0 1990-05-03,2.671875,2.679687976837158,2.65625,2.671875,3176000.0 1990-05-04,2.671875,2.6875,2.65625,2.671875,1227200.0 1990-05-07,2.664062976837158,2.6875,2.664062976837158,2.679687976837158,2068800.0 1990-05-08,2.671875,2.679687976837158,2.65625,2.671875,1696000.0 1990-05-09,2.671875,2.710937976837158,2.65625,2.664062976837158,2531200.0 1990-05-10,2.640625,2.679687976837158,2.640625,2.671875,880000.0 1990-05-11,2.679687976837158,2.679687976837158,2.640625,2.65625,3641600.0 1990-05-14,2.789062976837158,2.796875,2.6875,2.6875,4891200.0 1990-05-15,2.757812976837158,2.789062976837158,2.742187976837158,2.789062976837158,1665600.0 1990-05-16,2.75,2.75,2.734375,2.742187976837158,2326400.0 1990-05-17,2.765625,2.78125,2.75,2.75,2921600.0 1990-05-18,2.765625,2.765625,2.734375,2.757812976837158,1288000.0 1990-05-21,2.75,2.78125,2.75,2.765625,3465600.0 1990-05-22,2.734375,2.765625,2.710937976837158,2.765625,2753600.0 1990-05-23,2.757812976837158,2.765625,2.726562976837158,2.734375,1849600.0 1990-05-24,2.773437976837158,2.773437976837158,2.742187976837158,2.765625,5160000.0 1990-05-25,2.773437976837158,2.8125,2.765625,2.773437976837158,3336000.0 1990-05-29,2.804687976837158,2.804687976837158,2.765625,2.789062976837158,2232000.0 1990-05-30,2.867187976837158,2.875,2.804687976837158,2.8125,2753600.0 1990-05-31,2.921875,2.9375,2.859375,2.859375,3051200.0 1990-06-01,2.960937976837158,2.960937976837158,2.929687976837158,2.953125,2211200.0 1990-06-04,2.960937976837158,2.992187976837158,2.945312976837158,2.960937976837158,2382400.0 1990-06-05,2.859375,2.960937976837158,2.851562976837158,2.960937976837158,4430400.0 1990-06-06,2.867187976837158,2.882812976837158,2.84375,2.84375,2798400.0 1990-06-07,2.859375,2.882812976837158,2.859375,2.875,937600.0 1990-06-08,2.828125,2.867187976837158,2.828125,2.867187976837158,923200.0 1990-06-11,2.867187976837158,2.867187976837158,2.828125,2.84375,1699200.0 1990-06-12,2.921875,2.921875,2.875,2.875,1260800.0 1990-06-13,2.898437976837158,2.921875,2.890625,2.921875,1696000.0 1990-06-14,2.9375,2.945312976837158,2.875,2.882812976837158,1392000.0 1990-06-15,2.953125,2.96875,2.90625,2.9375,2054400.0 1990-06-18,2.90625,2.945312976837158,2.90625,2.9375,800000.0 1990-06-19,2.9375,2.953125,2.898437976837158,2.914062976837158,921600.0 1990-06-20,2.960937976837158,2.96875,2.914062976837158,2.953125,888000.0 1990-06-21,2.960937976837158,2.984375,2.945312976837158,2.960937976837158,1580800.0 1990-06-22,2.90625,2.992187976837158,2.898437976837158,2.96875,2070400.0 1990-06-25,2.882812976837158,2.90625,2.867187976837158,2.90625,953600.0 1990-06-26,2.890625,2.9375,2.890625,2.898437976837158,1356800.0 1990-06-27,2.914062976837158,2.921875,2.851562976837158,2.898437976837158,2702400.0 1990-06-28,2.984375,2.984375,2.929687976837158,2.9375,1036800.0 1990-06-29,3.101562976837158,3.109375,2.984375,2.984375,2220800.0 1990-07-02,3.085937976837158,3.101562976837158,3.0625,3.09375,1529600.0 1990-07-03,3.046875,3.09375,3.039062976837158,3.078125,1641600.0 1990-07-05,3.007812976837158,3.039062976837158,2.976562976837158,3.039062976837158,1102400.0 1990-07-06,3.101562976837158,3.101562976837158,3.0,3.0,1288000.0 1990-07-09,3.148437976837158,3.171875,3.078125,3.109375,3582400.0 1990-07-10,3.148437976837158,3.164062976837158,3.117187976837158,3.132812976837158,2307200.0 1990-07-11,3.304687976837158,3.304687976837158,3.171875,3.171875,3270400.0 1990-07-12,3.296875,3.328125,3.273437976837158,3.296875,6360000.0 1990-07-13,3.265625,3.289062976837158,3.25,3.28125,3332800.0 1990-07-16,3.289062976837158,3.328125,3.257812976837158,3.257812976837158,1369600.0 1990-07-17,3.28125,3.289062976837158,3.257812976837158,3.28125,3136000.0 1990-07-18,3.234375,3.28125,3.21875,3.28125,2617600.0 1990-07-19,3.242187976837158,3.25,3.21875,3.226562976837158,2897600.0 1990-07-20,3.164062976837158,3.25,3.148437976837158,3.242187976837158,1166400.0 1990-07-23,3.125,3.164062976837158,3.054687976837158,3.164062976837158,2849600.0 1990-07-24,3.101562976837158,3.117187976837158,3.0625,3.109375,1884800.0 1990-07-25,3.195312976837158,3.203125,3.117187976837158,3.125,2299200.0 1990-07-26,3.25,3.273437976837158,3.195312976837158,3.195312976837158,2328000.0 1990-07-27,3.210937976837158,3.25,3.210937976837158,3.25,878400.0 1990-07-30,3.164062976837158,3.1875,3.125,3.1875,1257600.0 1990-07-31,3.125,3.164062976837158,3.125,3.15625,1305600.0 1990-08-01,3.109375,3.148437976837158,3.101562976837158,3.125,1843200.0 1990-08-02,3.070312976837158,3.101562976837158,3.046875,3.101562976837158,1680000.0 1990-08-03,3.0,3.0625,2.890625,3.0625,3472000.0 1990-08-06,2.875,2.953125,2.859375,2.953125,1904000.0 1990-08-07,2.859375,2.914062976837158,2.820312976837158,2.890625,2929600.0 1990-08-08,2.882812976837158,2.890625,2.84375,2.867187976837158,4420800.0 1990-08-09,2.875,2.882812976837158,2.867187976837158,2.882812976837158,3275200.0 1990-08-10,2.84375,2.890625,2.84375,2.890625,1494400.0 1990-08-13,2.851562976837158,2.851562976837158,2.804687976837158,2.820312976837158,1281600.0 1990-08-14,2.875,2.875,2.828125,2.835937976837158,1875200.0 1990-08-15,2.96875,2.96875,2.890625,2.890625,1736000.0 1990-08-16,2.96875,2.96875,2.945312976837158,2.96875,932800.0 1990-08-17,2.914062976837158,2.945312976837158,2.875,2.9375,1873600.0 1990-08-20,2.914062976837158,2.9375,2.898437976837158,2.898437976837158,712000.0 1990-08-21,2.890625,2.90625,2.8125,2.898437976837158,2540800.0 1990-08-22,2.726562976837158,2.882812976837158,2.71875,2.875,2571200.0 1990-08-23,2.632812976837158,2.671875,2.632812976837158,2.671875,2560000.0 1990-08-24,2.71875,2.71875,2.65625,2.65625,1640000.0 1990-08-27,2.851562976837158,2.875,2.765625,2.765625,1068800.0 1990-08-28,2.859375,2.867187976837158,2.835937976837158,2.84375,2057600.0 1990-08-29,2.890625,2.898437976837158,2.859375,2.859375,1992000.0 1990-08-30,2.859375,2.90625,2.851562976837158,2.90625,966400.0 1990-08-31,2.851562976837158,2.859375,2.835937976837158,2.851562976837158,832000.0 1990-09-04,2.867187976837158,2.867187976837158,2.828125,2.851562976837158,915200.0 1990-09-05,2.929687976837158,2.929687976837158,2.867187976837158,2.867187976837158,1683200.0 1990-09-06,2.882812976837158,2.929687976837158,2.882812976837158,2.929687976837158,939200.0 1990-09-07,2.898437976837158,2.898437976837158,2.882812976837158,2.890625,1392000.0 1990-09-10,2.851562976837158,2.921875,2.851562976837158,2.90625,1462400.0 1990-09-11,2.84375,2.859375,2.835937976837158,2.84375,435200.0 1990-09-12,2.859375,2.859375,2.820312976837158,2.84375,1436800.0 1990-09-13,2.851562976837158,2.859375,2.84375,2.84375,1241600.0 1990-09-14,2.835937976837158,2.84375,2.804687976837158,2.84375,1694400.0 1990-09-17,2.8125,2.835937976837158,2.804687976837158,2.820312976837158,488000.0 1990-09-18,2.835937976837158,2.835937976837158,2.78125,2.8125,1620800.0 1990-09-19,2.84375,2.859375,2.820312976837158,2.835937976837158,1585600.0 1990-09-20,2.820312976837158,2.835937976837158,2.804687976837158,2.828125,636800.0 1990-09-21,2.828125,2.835937976837158,2.804687976837158,2.835937976837158,1528000.0 1990-09-24,2.75,2.8125,2.703125,2.8125,1756800.0 1990-09-25,2.773437976837158,2.773437976837158,2.734375,2.75,820800.0 1990-09-26,2.742187976837158,2.789062976837158,2.710937976837158,2.789062976837158,2152000.0 1990-09-27,2.726562976837158,2.773437976837158,2.710937976837158,2.765625,1443200.0 1990-09-28,2.8125,2.8125,2.6875,2.695312976837158,2428800.0 1990-10-01,2.960937976837158,2.960937976837158,2.820312976837158,2.835937976837158,1833600.0 1990-10-02,2.976562976837158,3.03125,2.96875,2.984375,2276800.0 1990-10-03,2.898437976837158,2.96875,2.882812976837158,2.96875,910400.0 1990-10-04,2.960937976837158,2.96875,2.882812976837158,2.890625,1198400.0 1990-10-05,2.921875,2.960937976837158,2.921875,2.945312976837158,2193600.0 1990-10-08,2.992187976837158,2.992187976837158,2.90625,2.921875,1296000.0 1990-10-09,2.890625,2.976562976837158,2.890625,2.976562976837158,1540800.0 1990-10-10,2.875,2.882812976837158,2.796875,2.875,2817600.0 1990-10-11,2.773437976837158,2.890625,2.773437976837158,2.890625,2694400.0 1990-10-12,2.765625,2.789062976837158,2.734375,2.78125,2756800.0 1990-10-15,2.742187976837158,2.78125,2.703125,2.75,1540800.0 1990-10-16,2.757812976837158,2.765625,2.726562976837158,2.742187976837158,1624000.0 1990-10-17,2.742187976837158,2.765625,2.71875,2.742187976837158,1798400.0 1990-10-18,2.8125,2.8125,2.75,2.757812976837158,2427200.0 1990-10-19,2.875,2.875,2.835937976837158,2.851562976837158,1286400.0 1990-10-22,2.921875,2.9375,2.859375,2.859375,1931200.0 1990-10-23,2.953125,2.96875,2.890625,2.898437976837158,1844800.0 1990-10-24,2.9375,2.984375,2.9375,2.976562976837158,1168000.0 1990-10-25,2.875,2.953125,2.875,2.945312976837158,1361600.0 1990-10-26,2.867187976837158,2.898437976837158,2.84375,2.859375,872000.0 1990-10-29,2.851562976837158,2.898437976837158,2.84375,2.875,1064000.0 1990-10-30,2.921875,2.921875,2.875,2.875,2388800.0 1990-10-31,2.960937976837158,2.984375,2.929687976837158,2.929687976837158,2777600.0 1990-11-01,2.945312976837158,2.976562976837158,2.914062976837158,2.953125,1524800.0 1990-11-02,2.992187976837158,3.0,2.9375,2.945312976837158,1614400.0 1990-11-05,3.039062976837158,3.046875,2.976562976837158,2.976562976837158,5187200.0 1990-11-06,3.039062976837158,3.078125,3.023437976837158,3.023437976837158,1908800.0 1990-11-07,3.039062976837158,3.054687976837158,3.03125,3.054687976837158,3971200.0 1990-11-08,3.085937976837158,3.125,3.03125,3.03125,3507200.0 1990-11-09,3.09375,3.117187976837158,3.085937976837158,3.09375,1696000.0 1990-11-12,3.171875,3.171875,3.085937976837158,3.085937976837158,3238400.0 1990-11-13,3.125,3.171875,3.109375,3.171875,1360000.0 1990-11-14,3.140625,3.148437976837158,3.117187976837158,3.132812976837158,1825600.0 1990-11-15,3.09375,3.125,3.09375,3.125,1835200.0 1990-11-16,3.085937976837158,3.117187976837158,3.078125,3.109375,692800.0 1990-11-19,3.117187976837158,3.125,3.085937976837158,3.09375,2827200.0 1990-11-20,3.09375,3.109375,3.070312976837158,3.101562976837158,1976000.0 1990-11-21,3.101562976837158,3.101562976837158,3.085937976837158,3.085937976837158,1140800.0 1990-11-23,3.117187976837158,3.125,3.09375,3.09375,444800.0 1990-11-26,3.125,3.125,3.078125,3.101562976837158,1118400.0 1990-11-27,3.09375,3.132812976837158,3.09375,3.132812976837158,1094400.0 1990-11-28,3.15625,3.15625,3.109375,3.109375,2939200.0 1990-11-29,3.140625,3.171875,3.132812976837158,3.140625,1219200.0 1990-11-30,3.148437976837158,3.171875,3.125,3.171875,2702400.0 1990-12-03,3.15625,3.164062976837158,3.140625,3.15625,1732800.0 1990-12-04,3.15625,3.15625,3.117187976837158,3.15625,1635200.0 1990-12-05,3.164062976837158,3.164062976837158,3.132812976837158,3.15625,864000.0 1990-12-06,3.234375,3.242187976837158,3.179687976837158,3.179687976837158,2193600.0 1990-12-07,3.195312976837158,3.226562976837158,3.179687976837158,3.21875,1961600.0 1990-12-10,3.226562976837158,3.234375,3.1875,3.210937976837158,886400.0 1990-12-11,3.21875,3.234375,3.195312976837158,3.234375,1550400.0 1990-12-12,3.164062976837158,3.210937976837158,3.164062976837158,3.195312976837158,2169600.0 1990-12-13,3.164062976837158,3.179687976837158,3.148437976837158,3.179687976837158,1683200.0 1990-12-14,3.109375,3.15625,3.09375,3.148437976837158,1398400.0 1990-12-17,3.078125,3.101562976837158,3.070312976837158,3.09375,1032000.0 1990-12-18,3.140625,3.15625,3.046875,3.046875,1867200.0 1990-12-19,3.1875,3.1875,3.117187976837158,3.140625,1441600.0 1990-12-20,3.234375,3.234375,3.164062976837158,3.234375,1385600.0 1990-12-21,3.21875,3.257812976837158,3.195312976837158,3.257812976837158,3284800.0 1990-12-24,3.203125,3.21875,3.195312976837158,3.203125,400000.0 1990-12-26,3.21875,3.226562976837158,3.179687976837158,3.195312976837158,854400.0 1990-12-27,3.203125,3.226562976837158,3.203125,3.210937976837158,675200.0 1990-12-28,3.203125,3.210937976837158,3.179687976837158,3.195312976837158,728000.0 1990-12-31,3.210937976837158,3.226562976837158,3.1875,3.21875,419200.0 1991-01-02,3.210937976837158,3.25,3.203125,3.226562976837158,1601600.0 1991-01-03,3.140625,3.203125,3.140625,3.195312976837158,998400.0 1991-01-04,3.148437976837158,3.15625,3.125,3.148437976837158,1150400.0 1991-01-07,3.117187976837158,3.132812976837158,3.085937976837158,3.125,2048000.0 1991-01-08,3.109375,3.132812976837158,3.101562976837158,3.109375,1812800.0 1991-01-09,3.179687976837158,3.203125,3.125,3.125,2443200.0 1991-01-10,3.140625,3.179687976837158,3.117187976837158,3.179687976837158,1998400.0 1991-01-11,3.15625,3.164062976837158,3.125,3.125,1195200.0 1991-01-14,3.148437976837158,3.164062976837158,3.117187976837158,3.125,1430400.0 1991-01-15,3.125,3.15625,3.117187976837158,3.148437976837158,1417600.0 1991-01-16,3.125,3.132812976837158,3.101562976837158,3.117187976837158,2665600.0 1991-01-17,3.203125,3.25,3.179687976837158,3.25,5017600.0 1991-01-18,3.242187976837158,3.242187976837158,3.1875,3.1875,2932800.0 1991-01-21,3.28125,3.289062976837158,3.226562976837158,3.234375,2062400.0 1991-01-22,3.289062976837158,3.320312976837158,3.257812976837158,3.289062976837158,1497600.0 1991-01-23,3.304687976837158,3.34375,3.296875,3.304687976837158,1848000.0 1991-01-24,3.398437976837158,3.398437976837158,3.3125,3.3125,2340800.0 1991-01-25,3.460937976837158,3.5,3.398437976837158,3.398437976837158,3883200.0 1991-01-28,3.523437976837158,3.59375,3.453125,3.453125,3748800.0 1991-01-29,3.53125,3.539062976837158,3.507812976837158,3.53125,2355200.0 1991-01-30,3.546875,3.59375,3.515625,3.5625,2456000.0 1991-01-31,3.523437976837158,3.546875,3.492187976837158,3.546875,3865600.0 1991-02-01,3.5625,3.617187976837158,3.5,3.523437976837158,3006400.0 1991-02-04,3.609375,3.640625,3.515625,3.53125,3065600.0 1991-02-05,3.75,3.78125,3.6875,3.6875,8664000.0 1991-02-06,3.8125,3.828125,3.703125,3.734375,4242400.0 1991-02-07,3.859375,4.0,3.828125,3.84375,4392800.0 1991-02-08,3.953125,3.953125,3.890625,3.890625,3302400.0 1991-02-11,4.109375,4.109375,3.9375,3.953125,3353600.0 1991-02-12,3.96875,4.09375,3.96875,4.09375,2996000.0 1991-02-13,3.90625,3.953125,3.859375,3.953125,3436800.0 1991-02-14,3.84375,3.921875,3.828125,3.90625,2725600.0 1991-02-15,3.875,3.875,3.8125,3.8125,2414400.0 1991-02-19,3.984375,4.0,3.84375,3.84375,2901600.0 1991-02-20,3.875,3.96875,3.859375,3.96875,2017600.0 1991-02-21,3.9375,3.9375,3.859375,3.890625,1645600.0 1991-02-22,3.875,3.953125,3.859375,3.90625,2109600.0 1991-02-25,3.984375,3.984375,3.921875,3.953125,4141600.0 1991-02-26,3.859375,4.015625,3.859375,3.984375,1951200.0 1991-02-27,3.921875,3.96875,3.859375,3.875,1683200.0 1991-02-28,3.90625,3.96875,3.890625,3.953125,1582400.0 1991-03-01,3.953125,3.953125,3.859375,3.875,1863200.0 1991-03-04,3.953125,4.0,3.921875,3.9375,1805600.0 1991-03-05,4.0,4.015625,3.9375,3.9375,1694400.0 1991-03-06,3.984375,4.0625,3.96875,4.015625,2006400.0 1991-03-07,4.0,4.03125,3.96875,3.96875,1142400.0 1991-03-08,4.0,4.03125,3.984375,4.0,1174400.0 1991-03-11,3.953125,3.984375,3.921875,3.96875,1627200.0 1991-03-12,3.96875,4.0,3.9375,3.953125,1928800.0 1991-03-13,4.015625,4.015625,3.875,3.90625,3594400.0 1991-03-14,4.03125,4.078125,4.0,4.015625,1704000.0 1991-03-15,4.0625,4.078125,4.0,4.078125,2508000.0 1991-03-18,4.0,4.046875,3.984375,4.03125,1617600.0 1991-03-19,3.984375,4.015625,3.96875,4.0,1624000.0 1991-03-20,3.984375,4.03125,3.984375,4.0,2089600.0 1991-03-21,4.0,4.03125,3.984375,4.015625,878400.0 1991-03-22,4.203125,4.21875,3.984375,4.015625,1324000.0 1991-03-25,4.34375,4.359375,4.15625,4.1875,1680800.0 1991-03-26,4.328125,4.46875,4.3125,4.359375,3039200.0 1991-03-27,4.234375,4.3125,4.21875,4.3125,1304000.0 1991-03-28,4.203125,4.234375,4.203125,4.21875,1516800.0 1991-04-01,4.203125,4.25,4.203125,4.234375,1225600.0 1991-04-02,4.296875,4.296875,4.203125,4.203125,1914400.0 1991-04-03,4.296875,4.3125,4.25,4.3125,1870400.0 1991-04-04,4.25,4.296875,4.234375,4.296875,2153600.0 1991-04-05,4.328125,4.34375,4.234375,4.25,3879200.0 1991-04-08,4.4375,4.4375,4.328125,4.34375,1245600.0 1991-04-09,4.25,4.484375,4.25,4.453125,4020000.0 1991-04-10,4.234375,4.28125,4.203125,4.28125,3478400.0 1991-04-11,4.265625,4.265625,4.234375,4.25,1812800.0 1991-04-12,4.296875,4.296875,4.234375,4.28125,1533600.0 1991-04-15,4.28125,4.34375,4.28125,4.28125,1809600.0 1991-04-16,4.390625,4.390625,4.15625,4.296875,3709600.0 1991-04-17,4.34375,4.421875,4.34375,4.390625,2154400.0 1991-04-18,4.375,4.375,4.296875,4.3125,1176000.0 1991-04-19,4.296875,4.46875,4.28125,4.375,2029600.0 1991-04-22,4.1875,4.3125,4.125,4.296875,2082400.0 1991-04-23,4.09375,4.21875,4.046875,4.203125,1700000.0 1991-04-24,4.046875,4.125,4.046875,4.09375,1714400.0 1991-04-25,4.0,4.078125,4.0,4.078125,3372000.0 1991-04-26,3.953125,4.0,3.953125,4.0,1872800.0 1991-04-29,3.984375,4.09375,3.96875,3.96875,3714400.0 1991-04-30,4.09375,4.09375,4.015625,4.015625,2792000.0 1991-05-01,4.015625,4.09375,4.015625,4.09375,1466400.0 1991-05-02,4.015625,4.03125,3.984375,4.015625,2172800.0 1991-05-03,3.984375,4.015625,3.9375,4.015625,1420800.0 1991-05-06,3.984375,3.984375,3.953125,3.984375,780800.0 1991-05-07,4.046875,4.0625,4.0,4.0,2540800.0 1991-05-08,4.0,4.046875,3.96875,4.046875,1140000.0 1991-05-09,4.125,4.140625,4.015625,4.015625,1448800.0 1991-05-10,4.03125,4.125,4.015625,4.125,1083200.0 1991-05-13,3.9375,4.015625,3.9375,4.015625,1036000.0 1991-05-14,3.796875,3.9375,3.75,3.921875,3652800.0 1991-05-15,3.8125,3.828125,3.78125,3.78125,1760000.0 1991-05-16,3.828125,3.84375,3.796875,3.8125,1657600.0 1991-05-17,3.84375,3.84375,3.796875,3.8125,1092800.0 1991-05-20,3.875,3.875,3.8125,3.84375,1249600.0 1991-05-21,3.890625,3.9375,3.859375,3.890625,2101600.0 1991-05-22,3.84375,3.890625,3.796875,3.890625,4244000.0 1991-05-23,3.859375,3.921875,3.84375,3.859375,2150400.0 1991-05-24,3.96875,3.96875,3.84375,3.859375,1617600.0 1991-05-28,4.0,4.0,3.90625,3.9375,2628000.0 1991-05-29,4.0,4.046875,3.96875,4.015625,2701600.0 1991-05-30,4.03125,4.03125,3.96875,4.0,4128000.0 1991-05-31,4.0625,4.09375,4.046875,4.046875,3354400.0 1991-06-03,4.015625,4.078125,4.015625,4.0625,1764800.0 1991-06-04,4.0625,4.0625,4.0,4.03125,1266400.0 1991-06-05,4.0625,4.125,4.0625,4.0625,1428000.0 1991-06-06,4.109375,4.140625,4.078125,4.09375,1886400.0 1991-06-07,4.03125,4.09375,4.015625,4.09375,962400.0 1991-06-10,3.984375,4.03125,3.953125,4.03125,908800.0 1991-06-11,4.09375,4.09375,3.953125,3.953125,1782400.0 1991-06-12,4.0,4.0625,3.984375,4.0625,1846400.0 1991-06-13,4.109375,4.109375,4.0,4.03125,1775200.0 1991-06-14,4.09375,4.109375,4.03125,4.09375,976000.0 1991-06-17,4.078125,4.078125,4.015625,4.0625,1369600.0 1991-06-18,4.09375,4.09375,4.046875,4.078125,948800.0 1991-06-19,4.015625,4.078125,4.015625,4.078125,1125600.0 1991-06-20,3.984375,4.046875,3.984375,4.015625,1370400.0 1991-06-21,4.09375,4.09375,4.0,4.0,2124800.0 1991-06-24,4.03125,4.109375,4.03125,4.09375,978400.0 1991-06-25,4.078125,4.09375,4.03125,4.046875,1269600.0 1991-06-26,4.15625,4.1875,4.046875,4.0625,2068000.0 1991-06-27,4.234375,4.234375,4.171875,4.1875,1456800.0 1991-06-28,4.15625,4.21875,4.109375,4.203125,1280000.0 1991-07-01,4.265625,4.265625,4.203125,4.21875,1512000.0 1991-07-02,4.28125,4.328125,4.25,4.25,3003200.0 1991-07-03,4.046875,4.25,4.046875,4.25,2179200.0 1991-07-05,4.03125,4.078125,4.015625,4.03125,960800.0 1991-07-08,4.109375,4.15625,3.984375,4.0,1547200.0 1991-07-09,4.0625,4.109375,4.03125,4.109375,1384000.0 1991-07-10,4.0625,4.171875,4.0625,4.078125,3015200.0 1991-07-11,4.109375,4.140625,4.09375,4.09375,1424000.0 1991-07-12,4.21875,4.234375,4.140625,4.140625,2138400.0 1991-07-15,4.125,4.25,4.125,4.234375,1833600.0 1991-07-16,4.234375,4.28125,4.140625,4.140625,1188800.0 1991-07-17,4.234375,4.28125,4.21875,4.234375,964800.0 1991-07-18,4.25,4.265625,4.234375,4.265625,1016800.0 1991-07-19,4.21875,4.265625,4.171875,4.25,1149600.0 1991-07-22,4.15625,4.234375,4.140625,4.21875,865600.0 1991-07-23,4.09375,4.140625,4.078125,4.125,1560800.0 1991-07-24,4.15625,4.15625,4.09375,4.109375,1929600.0 1991-07-25,4.09375,4.15625,4.078125,4.140625,700000.0 1991-07-26,4.046875,4.078125,4.03125,4.0625,1549600.0 1991-07-29,4.15625,4.15625,4.046875,4.0625,892800.0 1991-07-30,4.28125,4.296875,4.15625,4.171875,2472800.0 1991-07-31,4.265625,4.296875,4.25,4.28125,1733600.0 1991-08-01,4.296875,4.3125,4.25,4.25,1032800.0 1991-08-02,4.234375,4.3125,4.234375,4.296875,1259200.0 1991-08-05,4.125,4.203125,4.109375,4.203125,1588000.0 1991-08-06,4.234375,4.234375,4.125,4.125,938400.0 1991-08-07,4.203125,4.28125,4.171875,4.25,2364800.0 1991-08-08,4.203125,4.234375,4.1875,4.203125,1351200.0 1991-08-09,4.25,4.28125,4.171875,4.171875,1811200.0 1991-08-12,4.3125,4.3125,4.234375,4.25,1608000.0 1991-08-13,4.265625,4.359375,4.25,4.34375,2132000.0 1991-08-14,4.328125,4.328125,4.25,4.265625,1140000.0 1991-08-15,4.28125,4.34375,4.28125,4.296875,1040000.0 1991-08-16,4.15625,4.3125,4.140625,4.3125,2086400.0 1991-08-19,4.09375,4.109375,4.0,4.015625,2168800.0 1991-08-20,4.125,4.171875,4.109375,4.109375,1333600.0 1991-08-21,4.265625,4.265625,4.140625,4.1875,1935200.0 1991-08-22,4.3125,4.328125,4.265625,4.28125,1299200.0 1991-08-23,4.25,4.328125,4.25,4.28125,1250400.0 1991-08-26,4.28125,4.28125,4.21875,4.21875,822400.0 1991-08-27,4.21875,4.265625,4.21875,4.265625,1120000.0 1991-08-28,4.25,4.25,4.171875,4.21875,2366400.0 1991-08-29,4.265625,4.28125,4.1875,4.234375,1120800.0 1991-08-30,4.296875,4.296875,4.25,4.25,591200.0 1991-09-03,4.296875,4.34375,4.265625,4.328125,1442400.0 1991-09-04,4.28125,4.34375,4.28125,4.28125,1199200.0 1991-09-05,4.21875,4.296875,4.15625,4.296875,2089600.0 1991-09-06,4.203125,4.25,4.1875,4.21875,761600.0 1991-09-09,4.21875,4.265625,4.203125,4.21875,864000.0 1991-09-10,4.109375,4.25,4.109375,4.25,1299200.0 1991-09-11,4.078125,4.15625,4.046875,4.140625,1075200.0 1991-09-12,4.109375,4.125,4.078125,4.09375,818400.0 1991-09-13,4.046875,4.09375,4.03125,4.078125,973600.0 1991-09-16,4.09375,4.109375,4.046875,4.0625,1608000.0 1991-09-17,4.109375,4.125,4.09375,4.109375,1024000.0 1991-09-18,4.171875,4.171875,4.09375,4.109375,782400.0 1991-09-19,4.171875,4.21875,4.15625,4.1875,798400.0 1991-09-20,4.234375,4.234375,4.171875,4.21875,1815200.0 1991-09-23,4.1875,4.234375,4.1875,4.234375,455200.0 1991-09-24,4.046875,4.171875,4.046875,4.171875,1344000.0 1991-09-25,4.03125,4.0625,3.984375,4.015625,2205600.0 1991-09-26,4.03125,4.046875,4.015625,4.03125,1440000.0 1991-09-27,4.046875,4.109375,4.0,4.046875,888800.0 1991-09-30,4.0,4.09375,4.0,4.078125,956800.0 1991-10-01,3.875,4.03125,3.859375,4.03125,2633600.0 1991-10-02,3.8125,3.9375,3.8125,3.859375,2546400.0 1991-10-03,3.6875,3.828125,3.6875,3.828125,4696800.0 1991-10-04,3.59375,3.703125,3.578125,3.65625,5493600.0 1991-10-07,3.640625,3.71875,3.640625,3.640625,4331200.0 1991-10-08,3.84375,3.84375,3.6875,3.6875,4742400.0 1991-10-09,3.8125,3.859375,3.8125,3.84375,1779200.0 1991-10-10,3.859375,3.875,3.8125,3.828125,1758400.0 1991-10-11,3.890625,3.90625,3.859375,3.890625,1201600.0 1991-10-14,3.90625,3.953125,3.890625,3.890625,818400.0 1991-10-15,3.96875,4.0,3.890625,3.921875,2456000.0 1991-10-16,4.109375,4.15625,3.984375,3.984375,2356800.0 1991-10-17,4.109375,4.140625,4.0625,4.109375,2086400.0 1991-10-18,4.15625,4.1875,4.078125,4.078125,2369600.0 1991-10-21,4.109375,4.1875,4.109375,4.1875,952000.0 1991-10-22,4.15625,4.171875,4.09375,4.09375,1124800.0 1991-10-23,4.125,4.203125,4.125,4.203125,2332800.0 1991-10-24,4.078125,4.140625,4.0625,4.140625,1109600.0 1991-10-25,4.03125,4.078125,4.015625,4.078125,1669600.0 1991-10-28,4.03125,4.078125,3.984375,4.0625,3969600.0 1991-10-29,4.21875,4.21875,4.03125,4.03125,2819200.0 1991-10-30,4.1875,4.28125,4.1875,4.265625,2065600.0 1991-10-31,4.171875,4.203125,4.125,4.203125,1114400.0 1991-11-01,4.15625,4.171875,4.125,4.171875,1725600.0 1991-11-04,4.140625,4.140625,4.0625,4.125,1956000.0 1991-11-05,4.15625,4.15625,4.109375,4.140625,1236800.0 1991-11-06,4.15625,4.1875,4.125,4.15625,1773600.0 1991-11-07,4.171875,4.171875,4.109375,4.140625,1377600.0 1991-11-08,4.140625,4.1875,4.109375,4.1875,2003200.0 1991-11-11,4.125,4.140625,4.109375,4.125,497600.0 1991-11-12,4.1875,4.203125,4.140625,4.140625,1799200.0 1991-11-13,4.21875,4.21875,4.125,4.140625,1240800.0 1991-11-14,4.171875,4.25,4.171875,4.234375,1914400.0 1991-11-15,4.0625,4.171875,4.046875,4.171875,1839200.0 1991-11-18,4.09375,4.109375,4.015625,4.0625,1940800.0 1991-11-19,4.125,4.125,4.046875,4.0625,1807200.0 1991-11-20,4.125,4.15625,4.109375,4.109375,1034400.0 1991-11-21,4.015625,4.09375,4.015625,4.09375,1716000.0 1991-11-22,3.984375,4.0625,3.984375,4.015625,1792000.0 1991-11-25,4.0,4.015625,3.984375,3.984375,875200.0 1991-11-26,4.15625,4.15625,4.03125,4.03125,1737600.0 1991-11-27,4.09375,4.15625,4.078125,4.140625,1568800.0 1991-11-29,4.046875,4.09375,4.046875,4.09375,628800.0 1991-12-02,4.15625,4.15625,4.0,4.015625,1860000.0 1991-12-03,4.171875,4.203125,4.125,4.140625,1569600.0 1991-12-04,4.125,4.1875,4.125,4.1875,1564000.0 1991-12-05,4.171875,4.1875,4.109375,4.125,1573600.0 1991-12-06,4.140625,4.1875,4.140625,4.140625,1621600.0 1991-12-09,4.1875,4.234375,4.140625,4.15625,1092800.0 1991-12-10,4.1875,4.21875,4.1875,4.21875,1620800.0 1991-12-11,4.203125,4.203125,4.09375,4.203125,1108000.0 1991-12-12,4.296875,4.328125,4.234375,4.234375,1507200.0 1991-12-13,4.46875,4.46875,4.328125,4.34375,2016000.0 1991-12-16,4.453125,4.515625,4.421875,4.484375,1819200.0 1991-12-17,4.453125,4.515625,4.453125,4.515625,1280000.0 1991-12-18,4.453125,4.46875,4.421875,4.46875,544000.0 1991-12-19,4.5,4.5,4.4375,4.4375,1044000.0 1991-12-20,4.4375,4.625,4.4375,4.625,3355200.0 1991-12-23,4.625,4.6875,4.453125,4.453125,1459200.0 1991-12-24,4.703125,4.828125,4.625,4.640625,1604800.0 1991-12-26,4.671875,4.71875,4.671875,4.71875,412800.0 1991-12-27,4.65625,4.71875,4.640625,4.6875,676000.0 1991-12-30,4.734375,4.75,4.609375,4.625,1767200.0 1991-12-31,4.75,4.78125,4.703125,4.703125,2096800.0 1992-01-02,4.75,4.75,4.625,4.71875,1380800.0 1992-01-03,4.84375,4.84375,4.734375,4.734375,1382400.0 1992-01-06,4.875,4.921875,4.8125,4.84375,1901600.0 1992-01-07,4.75,4.875,4.71875,4.84375,1866400.0 1992-01-08,4.859375,4.859375,4.71875,4.734375,2149600.0 1992-01-09,4.859375,4.921875,4.828125,4.859375,1791200.0 1992-01-10,4.765625,4.84375,4.734375,4.8125,1255200.0 1992-01-13,4.875,4.890625,4.75,4.75,1333600.0 1992-01-14,4.921875,4.921875,4.875,4.875,1660000.0 1992-01-15,4.859375,4.90625,4.78125,4.890625,1324000.0 1992-01-16,4.640625,4.84375,4.625,4.828125,2174400.0 1992-01-17,4.78125,4.796875,4.53125,4.5625,2706400.0 1992-01-20,4.6875,4.78125,4.6875,4.765625,948800.0 1992-01-21,4.75,4.75,4.671875,4.6875,1510400.0 1992-01-22,4.734375,4.796875,4.734375,4.75,1395200.0 1992-01-23,4.84375,4.859375,4.78125,4.796875,1264800.0 1992-01-24,4.828125,4.84375,4.78125,4.828125,1368000.0 1992-01-27,4.828125,4.921875,4.8125,4.921875,1028800.0 1992-01-28,4.78125,4.859375,4.78125,4.859375,969600.0 1992-01-29,4.65625,4.78125,4.65625,4.71875,1672800.0 1992-01-30,4.703125,4.75,4.65625,4.671875,936000.0 1992-01-31,4.71875,4.765625,4.6875,4.765625,1025600.0 1992-02-03,4.765625,4.765625,4.703125,4.71875,1572800.0 1992-02-04,4.828125,4.859375,4.78125,4.796875,1525600.0 1992-02-05,4.921875,4.96875,4.84375,4.859375,1298400.0 1992-02-06,4.84375,4.921875,4.828125,4.921875,882400.0 1992-02-07,4.71875,4.84375,4.65625,4.84375,1042400.0 1992-02-10,4.828125,4.875,4.75,4.765625,1823200.0 1992-02-11,4.8125,4.828125,4.765625,4.796875,710400.0 1992-02-12,4.75,4.78125,4.671875,4.78125,1858400.0 1992-02-13,4.6875,4.6875,4.609375,4.6875,1673600.0 1992-02-14,4.59375,4.671875,4.59375,4.65625,1582400.0 1992-02-18,4.4375,4.609375,4.40625,4.59375,1727200.0 1992-02-19,4.59375,4.59375,4.4375,4.453125,1572800.0 1992-02-20,4.578125,4.640625,4.5625,4.609375,1372800.0 1992-02-21,4.4375,4.578125,4.4375,4.5625,1540000.0 1992-02-24,4.5625,4.578125,4.4375,4.4375,963200.0 1992-02-25,4.53125,4.53125,4.484375,4.53125,1015200.0 1992-02-26,4.484375,4.515625,4.4375,4.5,1193600.0 1992-02-27,4.5,4.5,4.46875,4.5,2276800.0 1992-02-28,4.53125,4.5625,4.46875,4.46875,2381600.0 1992-03-02,4.5625,4.578125,4.515625,4.53125,1696000.0 1992-03-03,4.5625,4.59375,4.546875,4.5625,1201600.0 1992-03-04,4.5,4.546875,4.5,4.53125,1075200.0 1992-03-05,4.53125,4.546875,4.46875,4.46875,1460000.0 1992-03-06,4.515625,4.53125,4.484375,4.53125,1509600.0 1992-03-09,4.53125,4.53125,4.4375,4.5,1592000.0 1992-03-10,4.5,4.546875,4.484375,4.53125,1549600.0 1992-03-11,4.5,4.53125,4.46875,4.5,1337600.0 1992-03-12,4.484375,4.515625,4.453125,4.515625,848800.0 1992-03-13,4.46875,4.484375,4.46875,4.484375,779200.0 1992-03-16,4.453125,4.484375,4.4375,4.484375,889600.0 1992-03-17,4.53125,4.53125,4.453125,4.46875,1053600.0 1992-03-18,4.484375,4.515625,4.453125,4.5,1060800.0 1992-03-19,4.5,4.515625,4.46875,4.515625,722400.0 1992-03-20,4.484375,4.515625,4.46875,4.5,1898400.0 1992-03-23,4.421875,4.484375,4.359375,4.484375,3693600.0 1992-03-24,4.453125,4.484375,4.4375,4.453125,1011200.0 1992-03-25,4.453125,4.484375,4.421875,4.453125,852800.0 1992-03-26,4.421875,4.46875,4.390625,4.46875,1032800.0 1992-03-27,4.375,4.4375,4.34375,4.40625,1716000.0 1992-03-30,4.375,4.40625,4.359375,4.359375,673600.0 1992-03-31,4.484375,4.515625,4.375,4.375,1364000.0 1992-04-01,4.53125,4.5625,4.453125,4.484375,2760800.0 1992-04-02,4.5,4.609375,4.453125,4.546875,1887200.0 1992-04-03,4.453125,4.5,4.421875,4.484375,1372000.0 1992-04-06,4.484375,4.484375,4.4375,4.453125,792000.0 1992-04-07,4.359375,4.46875,4.359375,4.46875,1856800.0 1992-04-08,4.359375,4.359375,4.234375,4.328125,2400000.0 1992-04-09,4.375,4.40625,4.25,4.359375,2152800.0 1992-04-10,4.34375,4.421875,4.3125,4.40625,1752800.0 1992-04-13,4.40625,4.40625,4.328125,4.359375,790400.0 1992-04-14,4.5,4.515625,4.40625,4.40625,1357600.0 1992-04-15,4.453125,4.515625,4.421875,4.515625,1558400.0 1992-04-16,4.375,4.46875,4.359375,4.46875,1564000.0 1992-04-20,4.3125,4.375,4.296875,4.34375,1734400.0 1992-04-21,4.203125,4.34375,4.203125,4.328125,1747200.0 1992-04-22,4.21875,4.25,4.203125,4.21875,1204000.0 1992-04-23,4.171875,4.21875,4.125,4.21875,1753600.0 1992-04-24,4.125,4.171875,4.125,4.15625,1860000.0 1992-04-27,4.078125,4.09375,4.0625,4.0625,1737600.0 1992-04-28,4.046875,4.09375,4.046875,4.09375,2850400.0 1992-04-29,3.9375,4.0625,3.9375,4.046875,4943200.0 1992-04-30,4.1875,4.203125,3.9375,3.9375,3376000.0 1992-05-01,4.171875,4.21875,4.046875,4.203125,1990400.0 1992-05-04,4.09375,4.21875,4.03125,4.15625,2620800.0 1992-05-05,4.09375,4.125,4.078125,4.109375,2585600.0 1992-05-06,4.078125,4.109375,4.0625,4.109375,2056000.0 1992-05-07,4.109375,4.125,4.0625,4.0625,2962400.0 1992-05-08,4.109375,4.109375,4.0625,4.109375,1280000.0 1992-05-11,4.15625,4.15625,4.09375,4.109375,1184000.0 1992-05-12,4.1875,4.21875,4.09375,4.15625,2459200.0 1992-05-13,4.203125,4.25,4.171875,4.203125,2854400.0 1992-05-14,4.109375,4.203125,4.109375,4.203125,1444800.0 1992-05-15,4.046875,4.09375,4.03125,4.078125,1744800.0 1992-05-18,4.0625,4.078125,4.03125,4.046875,1464800.0 1992-05-19,4.1875,4.1875,4.0625,4.0625,1537600.0 1992-05-20,4.109375,4.171875,4.109375,4.15625,1346400.0 1992-05-21,4.015625,4.09375,4.0,4.0625,2567200.0 1992-05-22,3.984375,4.03125,3.984375,4.015625,2066400.0 1992-05-26,3.90625,3.984375,3.90625,3.96875,2317600.0 1992-05-27,3.84375,3.890625,3.84375,3.875,3240000.0 1992-05-28,4.09375,4.09375,3.84375,3.84375,1694400.0 1992-05-29,4.15625,4.203125,4.078125,4.09375,1687200.0 1992-06-01,4.171875,4.171875,4.0625,4.171875,1267200.0 1992-06-02,4.140625,4.1875,4.140625,4.15625,1587200.0 1992-06-03,4.0625,4.15625,4.015625,4.140625,1223200.0 1992-06-04,4.03125,4.0625,4.03125,4.046875,868000.0 1992-06-05,3.96875,4.03125,3.96875,4.0,2144000.0 1992-06-08,3.921875,3.9375,3.875,3.9375,2186400.0 1992-06-09,3.859375,3.921875,3.859375,3.90625,1376000.0 1992-06-10,3.8125,3.875,3.796875,3.859375,2320000.0 1992-06-11,3.84375,3.859375,3.796875,3.828125,1653600.0 1992-06-12,3.96875,3.96875,3.875,3.875,1500000.0 1992-06-15,3.96875,4.03125,3.921875,3.96875,1572800.0 1992-06-16,3.96875,3.984375,3.953125,3.984375,1352000.0 1992-06-17,3.90625,3.984375,3.890625,3.953125,2056800.0 1992-06-18,3.9375,3.953125,3.84375,3.890625,1222400.0 1992-06-19,3.96875,3.96875,3.890625,3.921875,1388800.0 1992-06-22,3.96875,3.96875,3.90625,3.9375,1002400.0 1992-06-23,4.078125,4.109375,3.984375,3.984375,1494400.0 1992-06-24,4.0,4.109375,4.0,4.078125,1246400.0 1992-06-25,4.109375,4.125,4.046875,4.0625,1446400.0 1992-06-26,4.125,4.15625,4.09375,4.109375,716800.0 1992-06-29,4.265625,4.296875,4.15625,4.15625,1557600.0 1992-06-30,4.234375,4.375,4.203125,4.28125,1808800.0 1992-07-01,4.296875,4.3125,4.265625,4.28125,1420800.0 1992-07-02,4.265625,4.3125,4.203125,4.28125,1818400.0 1992-07-06,4.3125,4.328125,4.234375,4.25,1552800.0 1992-07-07,4.328125,4.40625,4.3125,4.328125,2121600.0 1992-07-08,4.359375,4.359375,4.265625,4.296875,1392800.0 1992-07-09,4.4375,4.4375,4.390625,4.421875,2561600.0 1992-07-10,4.59375,4.65625,4.390625,4.4375,3850400.0 1992-07-13,4.546875,4.59375,4.5,4.59375,1797600.0 1992-07-14,4.625,4.625,4.53125,4.546875,2340000.0 1992-07-15,4.640625,4.75,4.609375,4.65625,3485600.0 1992-07-16,4.59375,4.625,4.5625,4.609375,1928800.0 1992-07-17,4.578125,4.578125,4.5,4.5625,963200.0 1992-07-20,4.546875,4.546875,4.5,4.515625,820800.0 1992-07-21,4.484375,4.5625,4.46875,4.546875,1744000.0 1992-07-22,4.5,4.5,4.453125,4.5,1024000.0 1992-07-23,4.484375,4.5,4.453125,4.5,561600.0 1992-07-24,4.484375,4.5,4.453125,4.484375,710400.0 1992-07-27,4.453125,4.484375,4.453125,4.484375,701600.0 1992-07-28,4.4375,4.484375,4.4375,4.484375,1956800.0 1992-07-29,4.40625,4.46875,4.40625,4.4375,1552800.0 1992-07-30,4.40625,4.40625,4.359375,4.375,2445600.0 1992-07-31,4.484375,4.484375,4.421875,4.421875,622400.0 1992-08-03,4.453125,4.53125,4.4375,4.484375,869600.0 1992-08-04,4.484375,4.484375,4.453125,4.484375,849600.0 1992-08-05,4.578125,4.59375,4.453125,4.453125,4633600.0 1992-08-06,4.546875,4.578125,4.515625,4.578125,648000.0 1992-08-07,4.59375,4.640625,4.546875,4.5625,1451200.0 1992-08-10,4.5625,4.59375,4.53125,4.578125,789600.0 1992-08-11,4.5,4.578125,4.46875,4.5625,782400.0 1992-08-12,4.484375,4.515625,4.46875,4.5,942400.0 1992-08-13,4.5,4.53125,4.46875,4.484375,1322400.0 1992-08-14,4.671875,4.6875,4.484375,4.484375,1937600.0 1992-08-17,4.703125,4.71875,4.65625,4.671875,1292000.0 1992-08-18,4.71875,4.71875,4.640625,4.71875,1357600.0 1992-08-19,4.71875,4.734375,4.6875,4.703125,924800.0 1992-08-20,4.828125,4.828125,4.734375,4.734375,1940000.0 1992-08-21,4.84375,4.84375,4.796875,4.8125,2482400.0 1992-08-24,4.765625,4.828125,4.75,4.8125,1579200.0 1992-08-25,4.875,4.875,4.734375,4.75,1811200.0 1992-08-26,4.859375,4.890625,4.828125,4.875,2887200.0 1992-08-27,4.828125,4.875,4.8125,4.875,2209600.0 1992-08-28,4.796875,4.84375,4.796875,4.828125,1091200.0 1992-08-31,4.796875,4.8125,4.78125,4.8125,771200.0 1992-09-01,4.84375,4.84375,4.796875,4.8125,1476800.0 1992-09-02,4.828125,4.84375,4.8125,4.84375,1044800.0 1992-09-03,4.84375,4.890625,4.8125,4.84375,1680800.0 1992-09-04,4.75,4.796875,4.71875,4.78125,694400.0 1992-09-08,4.65625,4.71875,4.65625,4.71875,901600.0 1992-09-09,4.734375,4.75,4.6875,4.6875,759200.0 1992-09-10,4.796875,4.796875,4.71875,4.734375,1242400.0 1992-09-11,4.8125,4.84375,4.765625,4.8125,672800.0 1992-09-14,4.890625,4.890625,4.828125,4.84375,1168000.0 1992-09-15,4.765625,4.859375,4.734375,4.859375,1243200.0 1992-09-16,4.765625,4.796875,4.734375,4.734375,627200.0 1992-09-17,4.765625,4.78125,4.765625,4.765625,431200.0 1992-09-18,4.84375,4.859375,4.8125,4.84375,1249600.0 1992-09-21,4.765625,4.84375,4.75,4.84375,596800.0 1992-09-22,4.796875,4.8125,4.765625,4.78125,1124000.0 1992-09-23,4.765625,4.8125,4.75,4.796875,1919200.0 1992-09-24,4.765625,4.8125,4.765625,4.78125,778400.0 1992-09-25,4.703125,4.78125,4.671875,4.78125,580800.0 1992-09-28,4.671875,4.671875,4.625,4.625,880000.0 1992-09-29,4.75,4.796875,4.703125,4.71875,1072800.0 1992-09-30,4.78125,4.8125,4.75,4.75,722400.0 1992-10-01,4.859375,4.859375,4.78125,4.796875,1664000.0 1992-10-02,4.796875,4.875,4.796875,4.859375,1971200.0 1992-10-05,4.75,4.78125,4.6875,4.765625,3485600.0 1992-10-06,4.796875,4.828125,4.75,4.75,1320000.0 1992-10-07,4.859375,4.875,4.8125,4.8125,1348000.0 1992-10-08,4.890625,4.90625,4.859375,4.859375,876000.0 1992-10-09,4.875,4.953125,4.859375,4.875,1586400.0 1992-10-12,4.890625,4.9375,4.890625,4.890625,910400.0 1992-10-13,4.90625,4.953125,4.875,4.90625,1100000.0 1992-10-14,4.859375,4.90625,4.84375,4.890625,2050400.0 1992-10-15,4.859375,4.890625,4.828125,4.828125,1496800.0 1992-10-16,4.875,4.875,4.859375,4.859375,762400.0 1992-10-19,4.953125,4.984375,4.859375,4.859375,1597600.0 1992-10-20,4.953125,4.96875,4.9375,4.953125,1620800.0 1992-10-21,4.953125,4.984375,4.9375,4.96875,922400.0 1992-10-22,4.9375,4.96875,4.921875,4.9375,931200.0 1992-10-23,4.921875,4.96875,4.90625,4.921875,695200.0 1992-10-26,4.9375,4.953125,4.890625,4.90625,1074400.0 1992-10-27,4.984375,4.984375,4.9375,4.953125,1531200.0 1992-10-28,5.078125,5.09375,4.96875,4.96875,2003200.0 1992-10-29,5.0625,5.09375,5.015625,5.0625,1262400.0 1992-10-30,5.03125,5.078125,5.015625,5.046875,845600.0 1992-11-02,5.109375,5.125,5.0,5.015625,706400.0 1992-11-03,5.125,5.125,5.078125,5.09375,1134400.0 1992-11-04,5.109375,5.140625,5.09375,5.09375,872800.0 1992-11-05,5.0625,5.109375,5.03125,5.109375,898400.0 1992-11-06,5.140625,5.15625,5.03125,5.03125,1860000.0 1992-11-09,5.203125,5.234375,5.109375,5.109375,1284800.0 1992-11-10,5.15625,5.203125,5.140625,5.203125,1223200.0 1992-11-11,5.1875,5.203125,5.125,5.15625,917600.0 1992-11-12,5.1875,5.25,5.15625,5.203125,1474400.0 1992-11-13,5.25,5.25,5.1875,5.203125,895200.0 1992-11-16,5.234375,5.25,5.203125,5.25,685600.0 1992-11-17,5.234375,5.265625,5.203125,5.234375,642400.0 1992-11-18,5.25,5.265625,5.203125,5.25,1304000.0 1992-11-19,5.203125,5.25,5.203125,5.234375,732800.0 1992-11-20,5.40625,5.4375,5.21875,5.25,4413600.0 1992-11-23,5.359375,5.421875,5.34375,5.40625,844800.0 1992-11-24,5.375,5.40625,5.34375,5.34375,1518400.0 1992-11-25,5.46875,5.46875,5.390625,5.40625,885600.0 1992-11-27,5.453125,5.46875,5.4375,5.46875,535200.0 1992-11-30,5.515625,5.515625,5.421875,5.453125,1290400.0 1992-12-01,5.453125,5.515625,5.421875,5.5,1744000.0 1992-12-02,5.390625,5.453125,5.34375,5.421875,1204000.0 1992-12-03,5.375,5.453125,5.359375,5.421875,1133600.0 1992-12-04,5.375,5.421875,5.359375,5.390625,975200.0 1992-12-07,5.421875,5.421875,5.359375,5.390625,887200.0 1992-12-08,5.40625,5.453125,5.375,5.390625,1046400.0 1992-12-09,5.28125,5.40625,5.25,5.390625,1689600.0 1992-12-10,5.359375,5.359375,5.21875,5.265625,1374400.0 1992-12-11,5.390625,5.390625,5.3125,5.359375,714400.0 1992-12-14,5.328125,5.40625,5.28125,5.40625,1216800.0 1992-12-15,5.359375,5.375,5.3125,5.328125,1239200.0 1992-12-16,5.359375,5.4375,5.328125,5.390625,971200.0 1992-12-17,5.375,5.421875,5.34375,5.359375,1521600.0 1992-12-18,5.546875,5.546875,5.375,5.46875,3256800.0 1992-12-21,5.53125,5.5625,5.484375,5.53125,2752000.0 1992-12-22,5.5625,5.5625,5.515625,5.53125,886400.0 1992-12-23,5.484375,5.5625,5.484375,5.5625,1368800.0 1992-12-24,5.484375,5.53125,5.4375,5.515625,492800.0 1992-12-28,5.484375,5.484375,5.453125,5.453125,260000.0 1992-12-29,5.4375,5.546875,5.4375,5.484375,1175200.0 1992-12-30,5.359375,5.421875,5.34375,5.40625,840000.0 1992-12-31,5.453125,5.484375,5.375,5.390625,853600.0 1993-01-04,5.5625,5.578125,5.46875,5.484375,1466400.0 1993-01-05,5.375,5.5625,5.296875,5.5625,3216800.0 1993-01-06,5.375,5.421875,5.34375,5.359375,2238400.0 1993-01-07,5.0625,5.34375,5.03125,5.34375,4948800.0 1993-01-08,5.109375,5.140625,5.078125,5.09375,2263200.0 1993-01-11,5.109375,5.140625,5.09375,5.09375,989600.0 1993-01-12,5.09375,5.109375,5.0625,5.09375,2127200.0 1993-01-13,5.0,5.09375,5.0,5.078125,1514400.0 1993-01-14,5.0,5.015625,4.96875,5.015625,2240000.0 1993-01-15,5.078125,5.109375,5.0,5.0,2086400.0 1993-01-18,5.015625,5.078125,5.015625,5.0625,954400.0 1993-01-19,5.03125,5.0625,5.015625,5.03125,1321600.0 1993-01-20,5.0,5.0625,5.0,5.03125,810400.0 1993-01-21,4.953125,5.015625,4.953125,5.0,1075200.0 1993-01-22,4.953125,5.0,4.953125,4.984375,1044000.0 1993-01-25,5.03125,5.0625,4.9375,4.953125,1487200.0 1993-01-26,4.984375,5.046875,4.984375,5.03125,1970400.0 1993-01-27,4.984375,5.015625,4.984375,5.0,1332800.0 1993-01-28,4.953125,4.953125,4.875,4.9375,3850400.0 1993-01-29,4.984375,4.984375,4.9375,4.953125,2374400.0 1993-02-01,5.0,5.078125,5.0,5.0,2707200.0 1993-02-02,5.03125,5.03125,4.984375,5.0,1402400.0 1993-02-03,5.0625,5.078125,5.015625,5.03125,1768800.0 1993-02-04,5.046875,5.09375,5.03125,5.0625,1038400.0 1993-02-05,4.96875,5.046875,4.921875,5.046875,1324000.0 1993-02-08,4.953125,4.96875,4.921875,4.9375,1127200.0 1993-02-09,4.859375,4.96875,4.84375,4.953125,1768000.0 1993-02-10,4.90625,4.90625,4.8125,4.84375,1732000.0 1993-02-11,4.921875,4.9375,4.859375,4.890625,1707200.0 1993-02-12,4.84375,4.890625,4.8125,4.859375,4064800.0 1993-02-16,4.75,4.8125,4.734375,4.75,2148800.0 1993-02-17,4.796875,4.796875,4.703125,4.75,2916800.0 1993-02-18,4.6875,4.8125,4.6875,4.796875,1854400.0 1993-02-19,4.5625,4.734375,4.5625,4.671875,2812000.0 1993-02-22,4.515625,4.59375,4.515625,4.5625,2256800.0 1993-02-23,4.65625,4.65625,4.421875,4.53125,3523200.0 1993-02-24,4.875,4.90625,4.640625,4.65625,2605600.0 1993-02-25,4.875,4.890625,4.828125,4.875,1604800.0 1993-02-26,4.875,4.890625,4.828125,4.890625,2274400.0 1993-03-01,4.8125,4.890625,4.796875,4.875,1208000.0 1993-03-02,4.828125,4.859375,4.8125,4.8125,1818400.0 1993-03-03,4.84375,4.875,4.796875,4.859375,1060000.0 1993-03-04,4.796875,4.890625,4.78125,4.84375,1803200.0 1993-03-05,4.8125,4.859375,4.8125,4.828125,1793600.0 1993-03-08,4.96875,4.96875,4.84375,4.84375,2918400.0 1993-03-09,4.875,4.96875,4.859375,4.953125,1396000.0 1993-03-10,4.875,4.890625,4.828125,4.84375,1152800.0 1993-03-11,4.828125,4.921875,4.828125,4.84375,1782400.0 1993-03-12,4.796875,4.828125,4.75,4.828125,1328000.0 1993-03-15,4.765625,4.796875,4.75,4.75,1243200.0 1993-03-16,4.734375,4.765625,4.734375,4.75,551200.0 1993-03-17,4.765625,4.796875,4.703125,4.734375,1677600.0 1993-03-18,4.75,4.84375,4.75,4.78125,1290400.0 1993-03-19,4.671875,4.765625,4.65625,4.765625,2132800.0 1993-03-22,4.640625,4.65625,4.578125,4.625,1956000.0 1993-03-23,4.578125,4.625,4.578125,4.625,2872000.0 1993-03-24,4.671875,4.703125,4.515625,4.5625,3180800.0 1993-03-25,4.6875,4.6875,4.65625,4.671875,1305600.0 1993-03-26,4.65625,4.734375,4.65625,4.6875,1041600.0 1993-03-29,4.828125,4.859375,4.65625,4.65625,2620000.0 1993-03-30,4.96875,4.96875,4.828125,4.84375,2248800.0 1993-03-31,5.046875,5.078125,5.0,5.03125,2292800.0 1993-04-01,5.046875,5.046875,4.984375,5.03125,1399200.0 1993-04-02,4.84375,5.015625,4.828125,5.015625,2764000.0 1993-04-05,4.921875,4.953125,4.828125,4.828125,940000.0 1993-04-06,4.84375,4.90625,4.84375,4.90625,1606400.0 1993-04-07,4.953125,4.953125,4.75,4.75,4152800.0 1993-04-08,4.890625,4.96875,4.84375,4.96875,1589600.0 1993-04-12,4.8125,4.859375,4.703125,4.828125,2948000.0 1993-04-13,4.75,4.8125,4.703125,4.8125,2881600.0 1993-04-14,4.78125,4.8125,4.75,4.75,2826400.0 1993-04-15,4.734375,4.75,4.71875,4.75,1091200.0 1993-04-16,4.640625,4.734375,4.609375,4.734375,2207200.0 1993-04-19,4.578125,4.640625,4.53125,4.640625,1351200.0 1993-04-20,4.59375,4.625,4.546875,4.59375,1295200.0 1993-04-21,4.71875,4.734375,4.59375,4.59375,1954400.0 1993-04-22,4.703125,4.765625,4.6875,4.703125,1456000.0 1993-04-23,4.640625,4.703125,4.625,4.6875,1075200.0 1993-04-26,4.625,4.6875,4.609375,4.640625,808800.0 1993-04-27,4.640625,4.65625,4.578125,4.59375,2112000.0 1993-04-28,4.578125,4.640625,4.5625,4.625,2066400.0 1993-04-29,4.65625,4.65625,4.578125,4.578125,2676000.0 1993-04-30,4.75,4.796875,4.65625,4.671875,1566400.0 1993-05-03,4.875,4.875,4.71875,4.734375,2744000.0 1993-05-04,4.828125,4.921875,4.8125,4.84375,2105600.0 1993-05-05,4.890625,4.921875,4.828125,4.828125,2547200.0 1993-05-06,4.859375,4.90625,4.84375,4.890625,1064800.0 1993-05-07,4.84375,4.875,4.828125,4.875,589600.0 1993-05-10,4.96875,4.96875,4.84375,4.84375,1725600.0 1993-05-11,4.921875,4.96875,4.875,4.953125,2243200.0 1993-05-12,4.921875,4.9375,4.890625,4.90625,764000.0 1993-05-13,4.890625,4.921875,4.859375,4.921875,1856800.0 1993-05-14,4.953125,4.953125,4.875,4.90625,731200.0 1993-05-17,4.953125,4.953125,4.875,4.90625,2283200.0 1993-05-18,4.984375,4.984375,4.953125,4.953125,1748000.0 1993-05-19,5.140625,5.171875,4.953125,4.96875,2909600.0 1993-05-20,5.109375,5.140625,5.09375,5.125,1854400.0 1993-05-21,5.0625,5.140625,5.046875,5.109375,1186400.0 1993-05-24,5.203125,5.203125,5.0625,5.0625,1301600.0 1993-05-25,5.21875,5.25,5.1875,5.21875,1998400.0 1993-05-26,5.34375,5.375,5.21875,5.21875,1901600.0 1993-05-27,5.328125,5.34375,5.3125,5.3125,2178400.0 1993-05-28,5.34375,5.34375,5.265625,5.3125,1466400.0 1993-06-01,5.421875,5.453125,5.296875,5.328125,1348000.0 1993-06-02,5.359375,5.4375,5.34375,5.421875,5723200.0 1993-06-03,5.375,5.390625,5.34375,5.34375,1258400.0 1993-06-04,5.328125,5.359375,5.3125,5.359375,2740000.0 1993-06-07,5.265625,5.34375,5.265625,5.34375,1548000.0 1993-06-08,5.21875,5.296875,5.21875,5.296875,1202400.0 1993-06-09,5.296875,5.3125,5.1875,5.1875,1804000.0 1993-06-10,5.234375,5.328125,5.21875,5.28125,1481600.0 1993-06-11,5.234375,5.265625,5.21875,5.234375,912800.0 1993-06-14,5.28125,5.296875,5.25,5.265625,658400.0 1993-06-15,5.203125,5.28125,5.140625,5.265625,906400.0 1993-06-16,5.1875,5.1875,5.125,5.171875,906400.0 1993-06-17,5.296875,5.3125,5.1875,5.1875,776800.0 1993-06-18,5.078125,5.265625,5.078125,5.265625,1464800.0 1993-06-21,5.15625,5.15625,5.109375,5.125,1051200.0 1993-06-22,5.0625,5.15625,5.046875,5.15625,798400.0 1993-06-23,4.984375,5.078125,4.984375,5.078125,984800.0 1993-06-24,4.953125,5.03125,4.953125,5.0,1271200.0 1993-06-25,5.046875,5.046875,4.953125,4.96875,1032000.0 1993-06-28,5.125,5.140625,5.046875,5.046875,720000.0 1993-06-29,5.046875,5.140625,5.046875,5.140625,1247200.0 1993-06-30,5.046875,5.0625,5.03125,5.046875,480800.0 1993-07-01,5.09375,5.125,5.046875,5.046875,898400.0 1993-07-02,5.03125,5.078125,5.015625,5.078125,1688000.0 1993-07-06,4.953125,5.078125,4.953125,5.03125,736800.0 1993-07-07,4.90625,4.96875,4.890625,4.953125,971200.0 1993-07-08,4.984375,5.0,4.84375,4.921875,2284000.0 1993-07-09,4.9375,4.984375,4.90625,4.984375,1067200.0 1993-07-12,4.96875,4.96875,4.9375,4.9375,705600.0 1993-07-13,5.0,5.03125,4.953125,4.96875,832800.0 1993-07-14,5.0,5.0625,5.0,5.015625,1232800.0 1993-07-15,4.90625,5.0,4.890625,4.984375,1102400.0 1993-07-16,4.828125,4.9375,4.828125,4.9375,1592800.0 1993-07-19,4.75,4.84375,4.734375,4.828125,1420000.0 1993-07-20,4.625,4.765625,4.59375,4.75,4471200.0 1993-07-21,4.65625,4.734375,4.625,4.640625,2284000.0 1993-07-22,4.609375,4.671875,4.59375,4.671875,1590400.0 1993-07-23,4.609375,4.671875,4.578125,4.625,1647200.0 1993-07-26,4.59375,4.640625,4.5625,4.640625,1159200.0 1993-07-27,4.65625,4.703125,4.578125,4.59375,1655200.0 1993-07-28,4.6875,4.71875,4.59375,4.59375,2386400.0 1993-07-29,4.78125,4.796875,4.65625,4.65625,1839200.0 1993-07-30,4.703125,4.84375,4.6875,4.78125,1603200.0 1993-08-02,4.828125,4.828125,4.6875,4.703125,1640000.0 1993-08-03,4.8125,4.890625,4.78125,4.828125,2098400.0 1993-08-04,4.8125,4.875,4.75,4.8125,1400800.0 1993-08-05,4.703125,4.828125,4.671875,4.8125,1781600.0 1993-08-06,4.796875,4.796875,4.6875,4.703125,2048800.0 1993-08-09,4.90625,4.953125,4.8125,4.8125,1514400.0 1993-08-10,4.90625,4.9375,4.90625,4.921875,1016800.0 1993-08-11,4.828125,4.921875,4.8125,4.921875,1223200.0 1993-08-12,4.828125,4.875,4.796875,4.859375,586400.0 1993-08-13,4.875,4.875,4.796875,4.8125,1359200.0 1993-08-16,4.90625,4.953125,4.859375,4.859375,852000.0 1993-08-17,4.890625,4.90625,4.84375,4.875,900000.0 1993-08-18,4.96875,4.96875,4.890625,4.890625,1186400.0 1993-08-19,4.875,4.9375,4.875,4.9375,1059200.0 1993-08-20,4.875,4.921875,4.84375,4.921875,1821600.0 1993-08-23,4.84375,4.875,4.8125,4.859375,1115200.0 1993-08-24,4.8125,4.84375,4.78125,4.84375,1044800.0 1993-08-25,4.75,4.84375,4.734375,4.84375,2257600.0 1993-08-26,4.734375,4.75,4.6875,4.75,1165600.0 1993-08-27,4.796875,4.796875,4.734375,4.734375,896000.0 1993-08-30,4.796875,4.8125,4.765625,4.78125,1089600.0 1993-08-31,4.859375,4.859375,4.75,4.796875,1558400.0 1993-09-01,4.875,4.890625,4.8125,4.859375,1353600.0 1993-09-02,4.84375,4.90625,4.8125,4.890625,744800.0 1993-09-03,4.953125,5.0,4.796875,4.796875,1590400.0 1993-09-07,4.890625,4.984375,4.890625,4.953125,1062400.0 1993-09-08,5.046875,5.0625,4.90625,4.90625,2452000.0 1993-09-09,5.0,5.046875,5.0,5.03125,1089600.0 1993-09-10,5.0625,5.078125,5.0,5.0,1545600.0 1993-09-13,5.0,5.078125,4.984375,5.0625,1661600.0 1993-09-14,4.9375,4.984375,4.9375,4.96875,747200.0 1993-09-15,4.9375,4.9375,4.875,4.9375,1580000.0 1993-09-16,4.90625,4.953125,4.890625,4.9375,1343200.0 1993-09-17,4.890625,4.921875,4.859375,4.859375,2631200.0 1993-09-20,4.71875,4.890625,4.6875,4.890625,1384800.0 1993-09-21,4.609375,4.734375,4.5625,4.734375,3784000.0 1993-09-22,4.703125,4.734375,4.65625,4.671875,2886400.0 1993-09-23,4.734375,4.75,4.703125,4.71875,2480800.0 1993-09-24,4.71875,4.734375,4.6875,4.71875,942400.0 1993-09-27,4.78125,4.78125,4.71875,4.734375,1616000.0 1993-09-28,4.71875,4.796875,4.71875,4.796875,848000.0 1993-09-29,4.71875,4.734375,4.6875,4.703125,1921600.0 1993-09-30,4.671875,4.765625,4.640625,4.71875,2171200.0 1993-10-01,4.703125,4.796875,4.6875,4.6875,2912000.0 1993-10-04,4.765625,4.78125,4.671875,4.6875,4364000.0 1993-10-05,5.015625,5.015625,4.78125,4.796875,5480800.0 1993-10-06,5.09375,5.109375,4.96875,5.0,2924800.0 1993-10-07,5.125,5.1875,5.0625,5.0625,4120000.0 1993-10-08,5.140625,5.140625,5.078125,5.125,2133600.0 1993-10-11,5.0625,5.140625,5.0625,5.140625,497600.0 1993-10-12,5.078125,5.125,5.046875,5.078125,1064800.0 1993-10-13,5.15625,5.171875,5.078125,5.09375,1492800.0 1993-10-14,5.21875,5.25,5.15625,5.1875,2220800.0 1993-10-15,5.21875,5.265625,5.21875,5.234375,1458400.0 1993-10-18,5.171875,5.234375,5.171875,5.21875,1399200.0 1993-10-19,5.296875,5.296875,5.171875,5.171875,1499200.0 1993-10-20,5.40625,5.4375,5.265625,5.28125,1627200.0 1993-10-21,5.359375,5.390625,5.296875,5.390625,1632000.0 1993-10-22,5.3125,5.359375,5.28125,5.359375,1581600.0 1993-10-25,5.328125,5.34375,5.25,5.28125,1457600.0 1993-10-26,5.28125,5.34375,5.25,5.34375,1024800.0 1993-10-27,5.3125,5.34375,5.265625,5.265625,868800.0 1993-10-28,5.421875,5.453125,5.328125,5.34375,1145600.0 1993-10-29,5.3125,5.390625,5.28125,5.390625,1043200.0 1993-11-01,5.34375,5.375,5.296875,5.3125,1051200.0 1993-11-02,5.265625,5.34375,5.21875,5.34375,1918400.0 1993-11-03,5.171875,5.25,5.125,5.25,983200.0 1993-11-04,4.984375,5.15625,4.984375,5.15625,1524800.0 1993-11-05,5.046875,5.078125,4.96875,5.0,831200.0 1993-11-08,5.03125,5.046875,5.0,5.0,868000.0 1993-11-09,5.140625,5.171875,5.078125,5.109375,1264000.0 1993-11-10,5.21875,5.265625,5.15625,5.15625,1152000.0 1993-11-11,5.171875,5.25,5.15625,5.203125,1180800.0 1993-11-12,5.234375,5.234375,5.140625,5.15625,1874400.0 1993-11-15,5.234375,5.234375,5.171875,5.234375,860800.0 1993-11-16,5.25,5.28125,5.21875,5.234375,1026400.0 1993-11-17,5.171875,5.25,5.140625,5.25,870400.0 1993-11-18,5.09375,5.140625,5.078125,5.140625,2254400.0 1993-11-19,5.078125,5.09375,5.046875,5.09375,1510400.0 1993-11-22,5.078125,5.09375,5.046875,5.078125,1204800.0 1993-11-23,5.078125,5.09375,5.046875,5.078125,2127200.0 1993-11-24,5.140625,5.15625,5.0625,5.0625,1709600.0 1993-11-26,5.125,5.1875,5.125,5.171875,632800.0 1993-11-29,5.078125,5.15625,5.078125,5.125,1372000.0 1993-11-30,5.09375,5.140625,5.0625,5.0625,1108000.0 1993-12-01,5.046875,5.09375,5.046875,5.0625,2268800.0 1993-12-02,5.046875,5.0625,4.953125,5.015625,1136000.0 1993-12-03,5.09375,5.09375,5.03125,5.0625,847200.0 1993-12-06,5.140625,5.15625,5.078125,5.078125,530400.0 1993-12-07,5.09375,5.140625,5.046875,5.109375,1004000.0 1993-12-08,5.140625,5.15625,5.0625,5.0625,608000.0 1993-12-09,5.078125,5.203125,5.0625,5.140625,1183200.0 1993-12-10,5.09375,5.125,5.0625,5.078125,1293600.0 1993-12-13,5.109375,5.125,5.03125,5.078125,992800.0 1993-12-14,5.109375,5.171875,5.09375,5.140625,888000.0 1993-12-15,5.125,5.15625,5.03125,5.078125,1481600.0 1993-12-16,5.140625,5.203125,5.125,5.125,750400.0 1993-12-17,5.21875,5.25,5.15625,5.171875,2026400.0 1993-12-20,5.203125,5.28125,5.171875,5.25,1014400.0 1993-12-21,5.140625,5.203125,5.125,5.1875,977600.0 1993-12-22,5.234375,5.234375,5.171875,5.1875,885600.0 1993-12-23,5.234375,5.265625,5.171875,5.25,948000.0 1993-12-27,5.25,5.265625,5.234375,5.234375,321600.0 1993-12-28,5.28125,5.296875,5.21875,5.234375,694400.0 1993-12-29,5.234375,5.28125,5.171875,5.265625,1216000.0 1993-12-30,5.171875,5.203125,5.109375,5.1875,875200.0 1993-12-31,5.109375,5.1875,5.09375,5.1875,523200.0 1994-01-03,5.015625,5.109375,4.953125,5.109375,2724800.0 1994-01-04,4.953125,5.015625,4.9375,5.015625,3480000.0 1994-01-05,4.90625,4.984375,4.859375,4.96875,1800000.0 1994-01-06,4.890625,4.96875,4.890625,4.90625,1838400.0 1994-01-07,4.890625,4.953125,4.859375,4.90625,931200.0 1994-01-10,4.953125,5.0,4.9375,4.9375,3268800.0 1994-01-11,4.828125,4.953125,4.828125,4.953125,3734400.0 1994-01-12,4.875,4.875,4.8125,4.8125,3465600.0 1994-01-13,4.828125,4.875,4.8125,4.875,1604800.0 1994-01-14,4.71875,4.84375,4.71875,4.84375,2934400.0 1994-01-17,4.75,4.765625,4.625,4.625,4323200.0 1994-01-18,4.828125,4.890625,4.765625,4.78125,2431200.0 1994-01-19,4.875,4.890625,4.796875,4.796875,1648800.0 1994-01-20,4.9375,4.9375,4.859375,4.875,1381600.0 1994-01-21,4.9375,5.0,4.875,4.96875,1790400.0 1994-01-24,4.890625,4.953125,4.875,4.90625,1038400.0 1994-01-25,4.75,4.90625,4.71875,4.890625,4673600.0 1994-01-26,4.75,4.765625,4.703125,4.734375,4442400.0 1994-01-27,4.75,4.84375,4.75,4.765625,3373600.0 1994-01-28,4.8125,4.828125,4.75,4.796875,2754400.0 1994-01-31,4.890625,4.9375,4.8125,4.828125,1809600.0 1994-02-01,4.78125,4.84375,4.765625,4.828125,3386400.0 1994-02-02,4.859375,4.875,4.765625,4.796875,3012000.0 1994-02-03,4.875,4.875,4.78125,4.875,2165600.0 1994-02-04,4.796875,4.90625,4.78125,4.859375,1961600.0 1994-02-07,4.84375,4.84375,4.734375,4.75,2310400.0 1994-02-08,4.875,4.890625,4.8125,4.84375,1308000.0 1994-02-09,4.828125,4.859375,4.8125,4.828125,1887200.0 1994-02-10,4.796875,4.828125,4.75,4.8125,1620000.0 1994-02-11,4.796875,4.828125,4.75,4.796875,1614400.0 1994-02-14,4.859375,4.875,4.8125,4.8125,1924000.0 1994-02-15,5.015625,5.03125,4.8125,4.8125,2907200.0 1994-02-16,5.109375,5.125,5.015625,5.03125,3491200.0 1994-02-17,5.140625,5.203125,5.109375,5.109375,3194400.0 1994-02-18,5.078125,5.140625,5.078125,5.109375,1886400.0 1994-02-22,5.125,5.171875,5.046875,5.046875,3109600.0 1994-02-23,5.15625,5.15625,5.125,5.125,2128000.0 1994-02-24,5.125,5.15625,5.109375,5.15625,1770400.0 1994-02-25,5.078125,5.140625,5.046875,5.125,1372800.0 1994-02-28,5.078125,5.140625,5.078125,5.109375,1258400.0 1994-03-01,5.03125,5.078125,4.984375,5.078125,1178400.0 1994-03-02,5.0,5.046875,4.984375,5.0,1433600.0 1994-03-03,5.0,5.015625,4.96875,4.984375,1392800.0 1994-03-04,5.078125,5.109375,5.015625,5.015625,1480800.0 1994-03-07,5.171875,5.25,5.171875,5.1875,1837600.0 1994-03-08,5.109375,5.1875,5.09375,5.171875,911200.0 1994-03-09,5.046875,5.09375,5.0,5.09375,1780000.0 1994-03-10,5.03125,5.0625,5.0,5.03125,1892800.0 1994-03-11,5.0625,5.09375,5.046875,5.0625,957600.0 1994-03-14,5.15625,5.171875,5.0625,5.0625,1236000.0 1994-03-15,5.1875,5.21875,5.171875,5.171875,1544000.0 1994-03-16,5.109375,5.15625,5.046875,5.15625,1441600.0 1994-03-17,5.125,5.140625,5.078125,5.09375,2138400.0 1994-03-18,5.109375,5.109375,5.0625,5.109375,3012800.0 1994-03-21,5.0625,5.09375,5.03125,5.078125,568800.0 1994-03-22,5.09375,5.125,5.046875,5.0625,623200.0 1994-03-23,5.25,5.265625,5.109375,5.125,3633600.0 1994-03-24,5.203125,5.25,5.140625,5.25,1752000.0 1994-03-25,5.171875,5.234375,5.171875,5.203125,1301600.0 1994-03-28,5.25,5.328125,5.203125,5.25,2392800.0 1994-03-29,5.15625,5.25,5.15625,5.21875,1288800.0 1994-03-30,5.09375,5.203125,5.078125,5.125,3298400.0 1994-03-31,4.984375,5.09375,4.984375,5.09375,1979200.0 1994-04-04,4.984375,5.015625,4.921875,4.984375,2299200.0 1994-04-05,5.109375,5.109375,5.0,5.0,1715200.0 1994-04-06,5.015625,5.09375,5.0,5.078125,1441600.0 1994-04-07,5.078125,5.078125,4.96875,5.015625,1822400.0 1994-04-08,5.078125,5.109375,5.03125,5.09375,1172000.0 1994-04-11,5.140625,5.15625,5.015625,5.046875,1331200.0 1994-04-12,5.1875,5.21875,5.109375,5.125,1070400.0 1994-04-13,5.21875,5.28125,5.1875,5.234375,3183200.0 1994-04-14,5.28125,5.296875,5.1875,5.203125,2094400.0 1994-04-15,5.265625,5.359375,5.265625,5.265625,1680800.0 1994-04-18,5.203125,5.25,5.09375,5.25,1354400.0 1994-04-19,5.171875,5.21875,5.125,5.171875,2816000.0 1994-04-20,5.0625,5.15625,5.046875,5.140625,2518400.0 1994-04-21,5.109375,5.109375,5.0625,5.0625,2210400.0 1994-04-22,5.21875,5.234375,5.09375,5.09375,3500000.0 1994-04-25,5.234375,5.25,5.1875,5.21875,1161600.0 1994-04-26,5.265625,5.28125,5.203125,5.21875,1211200.0 1994-04-28,5.203125,5.234375,5.171875,5.21875,1759200.0 1994-04-29,5.21875,5.21875,5.1875,5.21875,1151200.0 1994-05-02,5.28125,5.28125,5.1875,5.203125,1745600.0 1994-05-03,5.34375,5.359375,5.28125,5.296875,1491200.0 1994-05-04,5.34375,5.359375,5.265625,5.34375,788800.0 1994-05-05,5.328125,5.34375,5.296875,5.34375,914400.0 1994-05-06,5.234375,5.265625,5.21875,5.265625,1318400.0 1994-05-09,5.203125,5.234375,5.1875,5.21875,620800.0 1994-05-10,5.125,5.1875,5.078125,5.1875,1791200.0 1994-05-11,5.046875,5.171875,5.0,5.15625,1714400.0 1994-05-12,5.09375,5.109375,5.0625,5.078125,2028800.0 1994-05-13,5.09375,5.140625,5.0625,5.078125,1053600.0 1994-05-16,5.09375,5.132812976837158,5.0625,5.078125,1615200.0 1994-05-17,5.046875,5.109375,5.03125,5.09375,982400.0 1994-05-18,5.046875,5.09375,5.03125,5.03125,1094400.0 1994-05-19,5.09375,5.140625,5.0625,5.078125,1159200.0 1994-05-20,5.171875,5.171875,5.09375,5.09375,1648000.0 1994-05-23,5.140625,5.1875,5.140625,5.15625,920800.0 1994-05-24,5.109375,5.140625,5.078125,5.125,1762400.0 1994-05-25,5.109375,5.125,5.03125,5.078125,1212000.0 1994-05-26,5.140625,5.140625,5.046875,5.0625,1489600.0 1994-05-27,5.140625,5.140625,5.109375,5.109375,723200.0 1994-05-31,5.109375,5.140625,5.09375,5.09375,1278400.0 1994-06-01,5.078125,5.109375,5.03125,5.0625,1913600.0 1994-06-02,5.0625,5.09375,5.03125,5.046875,2044800.0 1994-06-03,5.078125,5.078125,5.0,5.0,1573600.0 1994-06-06,5.046875,5.09375,5.046875,5.09375,661600.0 1994-06-07,5.046875,5.078125,5.015625,5.03125,1235200.0 1994-06-08,5.078125,5.09375,5.046875,5.078125,556800.0 1994-06-09,5.015625,5.0625,4.984375,5.046875,1530400.0 1994-06-10,5.0,5.015625,5.0,5.015625,1290400.0 1994-06-13,5.03125,5.03125,5.0,5.015625,1661600.0 1994-06-14,5.0625,5.109375,5.03125,5.046875,660800.0 1994-06-15,5.046875,5.109375,5.046875,5.078125,824800.0 1994-06-16,5.03125,5.078125,5.0,5.046875,1130400.0 1994-06-17,5.0625,5.078125,5.015625,5.046875,2732800.0 1994-06-20,5.078125,5.109375,5.046875,5.046875,1406400.0 1994-06-21,5.03125,5.078125,5.0,5.0625,1012800.0 1994-06-22,5.0,5.046875,4.953125,5.03125,1068000.0 1994-06-23,4.953125,5.015625,4.9375,5.0,1548800.0 1994-06-24,4.890625,4.953125,4.859375,4.9375,1205600.0 1994-06-27,4.84375,4.875,4.78125,4.859375,1565600.0 1994-06-28,4.625,4.75,4.515625,4.71875,6952000.0 1994-06-29,4.640625,4.65625,4.578125,4.578125,4162400.0 1994-06-30,4.546875,4.640625,4.453125,4.640625,2970400.0 1994-07-01,4.59375,4.625,4.53125,4.5625,3060800.0 1994-07-05,4.53125,4.65625,4.515625,4.609375,2280800.0 1994-07-06,4.484375,4.546875,4.453125,4.546875,1548800.0 1994-07-07,4.53125,4.5625,4.515625,4.53125,3395200.0 1994-07-08,4.515625,4.53125,4.5,4.5,1056800.0 1994-07-11,4.4375,4.515625,4.390625,4.515625,3012800.0 1994-07-12,4.390625,4.453125,4.3125,4.453125,3346400.0 1994-07-13,4.265625,4.421875,4.21875,4.390625,3321600.0 1994-07-14,4.40625,4.4375,4.28125,4.296875,6220800.0 1994-07-15,4.421875,4.5,4.421875,4.421875,1965600.0 1994-07-18,4.5,4.515625,4.4375,4.4375,3109600.0 1994-07-19,4.484375,4.53125,4.46875,4.5,3170400.0 1994-07-20,4.53125,4.53125,4.484375,4.515625,4458400.0 1994-07-21,4.46875,4.515625,4.453125,4.5,1518400.0 1994-07-22,4.46875,4.5,4.453125,4.484375,2331200.0 1994-07-25,4.46875,4.5,4.453125,4.46875,1196000.0 1994-07-26,4.5,4.515625,4.453125,4.453125,1271200.0 1994-07-27,4.515625,4.546875,4.484375,4.5,880800.0 1994-07-28,4.546875,4.578125,4.53125,4.53125,1296800.0 1994-07-29,4.578125,4.59375,4.53125,4.5625,1482400.0 1994-08-01,4.640625,4.640625,4.546875,4.5625,1309600.0 1994-08-02,4.53125,4.640625,4.53125,4.640625,2248000.0 1994-08-03,4.484375,4.53125,4.4375,4.5,4500000.0 1994-08-04,4.5,4.53125,4.46875,4.484375,2391200.0 1994-08-05,4.4375,4.5,4.4375,4.5,1232800.0 1994-08-08,4.5,4.515625,4.40625,4.40625,1257600.0 1994-08-09,4.5,4.515625,4.484375,4.5,1212000.0 1994-08-10,4.53125,4.546875,4.46875,4.46875,2010400.0 1994-08-11,4.5,4.546875,4.5,4.5,1634400.0 1994-08-12,4.578125,4.640625,4.5,4.5,2087200.0 1994-08-15,4.609375,4.625,4.515625,4.546875,2168800.0 1994-08-16,4.65625,4.6875,4.578125,4.59375,3471200.0 1994-08-17,4.6875,4.71875,4.65625,4.65625,3080800.0 1994-08-18,4.6875,4.734375,4.671875,4.671875,1157600.0 1994-08-19,4.734375,4.734375,4.6875,4.703125,1772000.0 1994-08-22,4.734375,4.765625,4.71875,4.71875,1212000.0 1994-08-23,4.71875,4.75,4.71875,4.71875,1592000.0 1994-08-24,4.75,4.75,4.71875,4.734375,1208000.0 1994-08-25,4.71875,4.734375,4.671875,4.734375,1605600.0 1994-08-26,4.71875,4.734375,4.703125,4.734375,1292000.0 1994-08-29,4.734375,4.765625,4.734375,4.75,563200.0 1994-08-30,4.734375,4.765625,4.703125,4.765625,845600.0 1994-08-31,4.703125,4.75,4.671875,4.734375,3947200.0 1994-09-01,4.671875,4.6875,4.640625,4.6875,768800.0 1994-09-02,4.6875,4.71875,4.625,4.6875,1273600.0 1994-09-06,4.734375,4.734375,4.6875,4.703125,991200.0 1994-09-07,4.71875,4.75,4.71875,4.734375,3271200.0 1994-09-08,4.71875,4.734375,4.703125,4.734375,982400.0 1994-09-09,4.703125,4.734375,4.6875,4.6875,1576000.0 1994-09-12,4.703125,4.71875,4.6875,4.6875,1518400.0 1994-09-13,4.6875,4.71875,4.6875,4.71875,1012000.0 1994-09-14,4.703125,4.734375,4.6875,4.6875,1491200.0 1994-09-15,4.8125,4.8125,4.703125,4.703125,3693600.0 1994-09-16,4.765625,4.796875,4.734375,4.796875,2762400.0 1994-09-19,4.796875,4.8125,4.765625,4.78125,1230400.0 1994-09-20,4.796875,4.828125,4.75,4.765625,2388800.0 1994-09-21,4.8125,4.8125,4.734375,4.796875,3614400.0 1994-09-22,4.8125,4.84375,4.78125,4.8125,1531200.0 1994-09-23,4.75,4.84375,4.734375,4.8125,1980800.0 1994-09-26,4.703125,4.78125,4.703125,4.765625,1102400.0 1994-09-27,4.734375,4.734375,4.671875,4.71875,1743200.0 1994-09-28,4.71875,4.75,4.703125,4.71875,1658400.0 1994-09-29,4.734375,4.765625,4.71875,4.734375,2651200.0 1994-09-30,4.703125,4.75,4.703125,4.71875,2152800.0 1994-10-03,4.703125,4.796875,4.671875,4.75,3745600.0 1994-10-04,4.625,4.75,4.59375,4.75,2669600.0 1994-10-05,4.703125,4.71875,4.59375,4.625,3120800.0 1994-10-06,4.796875,4.796875,4.671875,4.71875,4469600.0 1994-10-07,4.78125,4.875,4.765625,4.796875,2563200.0 1994-10-10,4.875,4.875,4.796875,4.796875,1677600.0 1994-10-11,4.90625,4.953125,4.859375,4.890625,2314400.0 1994-10-12,4.84375,4.90625,4.84375,4.90625,1499200.0 1994-10-13,4.84375,4.90625,4.84375,4.890625,2813600.0 1994-10-14,4.859375,4.90625,4.828125,4.859375,783200.0 1994-10-17,4.859375,4.890625,4.84375,4.875,1363200.0 1994-10-18,4.8125,4.84375,4.796875,4.84375,1477600.0 1994-10-19,4.859375,4.890625,4.78125,4.8125,3296800.0 1994-10-20,4.859375,4.890625,4.8125,4.890625,3462400.0 1994-10-21,4.9375,4.953125,4.828125,4.84375,2447200.0 1994-10-24,4.984375,4.984375,4.921875,4.921875,2966400.0 1994-10-25,5.109375,5.109375,4.96875,4.984375,3465600.0 1994-10-26,5.125,5.125,5.046875,5.109375,5392000.0 1994-10-27,5.234375,5.234375,5.109375,5.125,5148000.0 1994-10-28,5.234375,5.28125,5.203125,5.203125,2893600.0 1994-10-31,5.171875,5.234375,5.140625,5.234375,1307200.0 1994-11-01,5.109375,5.15625,5.109375,5.15625,2666400.0 1994-11-02,5.25,5.265625,5.046875,5.09375,4380800.0 1994-11-03,5.28125,5.28125,5.171875,5.234375,3836000.0 1994-11-04,5.25,5.296875,5.234375,5.265625,1896800.0 1994-11-07,5.25,5.265625,5.21875,5.234375,3012800.0 1994-11-08,5.1875,5.25,5.1875,5.25,1711200.0 1994-11-09,5.171875,5.21875,5.15625,5.21875,1614400.0 1994-11-10,5.21875,5.34375,5.125,5.15625,2168000.0 1994-11-11,5.25,5.265625,5.171875,5.203125,1941600.0 1994-11-14,5.296875,5.3125,5.25,5.25,3346400.0 1994-11-15,5.28125,5.359375,5.21875,5.296875,3268800.0 1994-11-16,5.25,5.28125,5.234375,5.28125,2668000.0 1994-11-17,5.234375,5.296875,5.1875,5.25,2418400.0 1994-11-18,5.203125,5.234375,5.203125,5.21875,1511200.0 1994-11-21,5.28125,5.296875,5.21875,5.234375,1476000.0 1994-11-22,5.25,5.28125,5.234375,5.265625,1676000.0 1994-11-23,5.125,5.25,5.078125,5.234375,1825600.0 1994-11-25,5.09375,5.171875,5.09375,5.140625,394400.0 1994-11-28,5.15625,5.15625,5.09375,5.09375,1298400.0 1994-11-29,5.28125,5.28125,5.078125,5.1875,3624000.0 1994-11-30,5.203125,5.25,5.1875,5.25,2145600.0 1994-12-01,5.0625,5.15625,5.03125,5.15625,1656000.0 1994-12-02,5.09375,5.140625,5.046875,5.046875,1762400.0 1994-12-05,5.140625,5.203125,5.09375,5.109375,2182400.0 1994-12-06,5.171875,5.171875,5.109375,5.125,2144000.0 1994-12-07,5.234375,5.28125,5.15625,5.15625,2542400.0 1994-12-08,5.296875,5.34375,5.21875,5.21875,2443200.0 1994-12-09,5.328125,5.359375,5.265625,5.296875,3852800.0 1994-12-12,5.359375,5.40625,5.328125,5.359375,2701600.0 1994-12-13,5.296875,5.34375,5.28125,5.34375,2199200.0 1994-12-14,5.25,5.296875,5.21875,5.28125,2116000.0 1994-12-15,5.28125,5.296875,5.234375,5.25,2250400.0 1994-12-16,5.4375,5.4375,5.34375,5.375,4501600.0 1994-12-19,5.578125,5.59375,5.4375,5.4375,3275200.0 1994-12-20,5.59375,5.625,5.53125,5.578125,3207200.0 1994-12-21,5.59375,5.640625,5.578125,5.59375,2385600.0 1994-12-22,5.625,5.671875,5.59375,5.609375,2664800.0 1994-12-23,5.59375,5.640625,5.59375,5.640625,862400.0 1994-12-27,5.59375,5.609375,5.5625,5.609375,1144000.0 1994-12-28,5.53125,5.59375,5.515625,5.578125,1236800.0 1994-12-29,5.484375,5.546875,5.46875,5.53125,1824000.0 1994-12-30,5.453125,5.5,5.453125,5.5,1413600.0 1995-01-03,5.59375,5.625,5.40625,5.4375,4092000.0 1995-01-04,5.59375,5.640625,5.546875,5.609375,2774400.0 1995-01-05,5.59375,5.609375,5.5625,5.5625,2261600.0 1995-01-06,5.59375,5.609375,5.546875,5.59375,2896000.0 1995-01-09,5.625,5.640625,5.578125,5.59375,1812800.0 1995-01-10,5.703125,5.78125,5.625,5.625,3705600.0 1995-01-11,5.671875,5.734375,5.65625,5.71875,3994400.0 1995-01-12,5.8125,5.8125,5.671875,5.6875,3053600.0 1995-01-13,5.75,5.84375,5.734375,5.8125,2545600.0 1995-01-16,5.734375,5.75,5.703125,5.75,1973600.0 1995-01-17,5.75,5.765625,5.703125,5.734375,1867200.0 1995-01-18,5.78125,5.78125,5.734375,5.734375,2145600.0 1995-01-19,5.71875,5.78125,5.703125,5.765625,1768800.0 1995-01-20,5.703125,5.71875,5.6875,5.71875,2539200.0 1995-01-23,5.703125,5.703125,5.640625,5.640625,2723200.0 1995-01-24,5.6875,5.75,5.671875,5.703125,2745600.0 1995-01-25,5.828125,5.828125,5.71875,5.71875,1833600.0 1995-01-26,5.875,5.890625,5.828125,5.828125,2746400.0 1995-01-27,5.875,5.890625,5.859375,5.890625,1618400.0 1995-01-30,5.9375,5.953125,5.84375,5.875,1776800.0 1995-01-31,5.9375,5.953125,5.875,5.9375,2597600.0 1995-02-01,6.0,6.015625,5.90625,5.9375,2796800.0 1995-02-02,6.0,6.046875,5.953125,5.96875,2437600.0 1995-02-03,5.96875,6.015625,5.9375,6.015625,3695200.0 1995-02-06,5.984375,6.0,5.921875,5.953125,2040000.0 1995-02-07,5.9375,6.0,5.921875,5.984375,1872800.0 1995-02-08,5.96875,6.0,5.96875,5.96875,1876800.0 1995-02-09,5.953125,6.0,5.9375,5.96875,1741600.0 1995-02-10,6.0,6.0,5.953125,5.96875,1818400.0 1995-02-13,6.0,6.0,5.9375,5.984375,988000.0 1995-02-14,5.96875,6.0,5.9375,6.0,2481600.0 1995-02-15,5.875,5.984375,5.875,5.9375,2120000.0 1995-02-16,5.78125,5.875,5.78125,5.875,2328000.0 1995-02-17,5.90625,5.90625,5.71875,5.78125,4364800.0 1995-02-21,5.875,5.921875,5.875,5.90625,2024000.0 1995-02-22,5.921875,5.9375,5.875,5.890625,2528000.0 1995-02-23,5.921875,5.921875,5.890625,5.921875,2379200.0 1995-02-24,5.90625,5.921875,5.890625,5.921875,1636000.0 1995-02-27,5.90625,5.90625,5.875,5.890625,1104800.0 1995-02-28,5.90625,5.90625,5.84375,5.90625,1149600.0 1995-03-01,5.84375,5.90625,5.796875,5.890625,1348000.0 1995-03-02,5.84375,5.890625,5.828125,5.84375,1943200.0 1995-03-03,5.890625,5.890625,5.828125,5.859375,2564000.0 1995-03-06,5.875,5.875,5.84375,5.875,1365600.0 1995-03-07,5.859375,5.890625,5.828125,5.875,1354400.0 1995-03-08,5.78125,5.859375,5.78125,5.859375,1088000.0 1995-03-09,5.734375,5.78125,5.734375,5.765625,1330400.0 1995-03-10,5.78125,5.828125,5.71875,5.734375,1392800.0 1995-03-13,5.828125,5.828125,5.734375,5.796875,2155200.0 1995-03-14,5.890625,5.921875,5.84375,5.84375,2380000.0 1995-03-15,5.890625,5.90625,5.859375,5.875,1307200.0 1995-03-16,5.953125,5.96875,5.875,5.890625,2493600.0 1995-03-17,5.921875,5.96875,5.90625,5.953125,3585600.0 1995-03-20,6.015625,6.0625,5.9375,5.9375,2280800.0 1995-03-21,6.078125,6.171875,6.015625,6.015625,2308000.0 1995-03-22,6.15625,6.15625,6.015625,6.09375,3158400.0 1995-03-23,6.140625,6.171875,6.09375,6.140625,2087200.0 1995-03-24,6.203125,6.21875,6.140625,6.140625,1967200.0 1995-03-27,6.1875,6.265625,6.15625,6.21875,2215200.0 1995-03-28,6.078125,6.15625,6.046875,6.140625,4116000.0 1995-03-29,5.96875,6.0625,5.953125,6.046875,3892000.0 1995-03-30,5.984375,6.03125,5.984375,6.0,1917600.0 1995-03-31,6.015625,6.03125,5.9375,5.96875,2236000.0 1995-04-03,5.9375,6.03125,5.9375,6.03125,1375200.0 1995-04-04,5.96875,5.984375,5.9375,5.953125,1835200.0 1995-04-05,5.96875,5.96875,5.890625,5.953125,1826400.0 1995-04-06,5.953125,5.984375,5.921875,5.96875,1992800.0 1995-04-07,5.9375,5.953125,5.890625,5.9375,1410400.0 1995-04-10,5.953125,5.984375,5.9375,5.953125,1368800.0 1995-04-11,5.84375,5.96875,5.84375,5.96875,2369600.0 1995-04-12,5.828125,5.84375,5.75,5.8125,1516800.0 1995-04-13,5.96875,5.96875,5.828125,5.84375,2134400.0 1995-04-17,5.859375,5.953125,5.84375,5.953125,1482400.0 1995-04-18,5.828125,5.90625,5.8125,5.859375,1219200.0 1995-04-19,5.78125,5.859375,5.75,5.84375,3070400.0 1995-04-20,5.78125,5.796875,5.734375,5.765625,1754400.0 1995-04-21,5.71875,5.78125,5.6875,5.78125,1981600.0 1995-04-24,5.78125,5.78125,5.71875,5.734375,2464000.0 1995-04-25,5.828125,5.84375,5.78125,5.78125,1600000.0 1995-04-26,5.875,5.90625,5.8125,5.828125,1942400.0 1995-04-27,5.875,5.90625,5.859375,5.875,1710400.0 1995-04-28,5.875,5.921875,5.859375,5.90625,1468000.0 1995-05-01,5.734375,5.90625,5.71875,5.875,2684800.0 1995-05-02,5.78125,5.796875,5.65625,5.71875,1762400.0 1995-05-03,5.875,5.875,5.765625,5.78125,1811200.0 1995-05-04,5.9375,5.9375,5.84375,5.859375,2264800.0 1995-05-05,5.953125,5.96875,5.90625,5.921875,1832800.0 1995-05-08,5.953125,5.953125,5.90625,5.953125,1412000.0 1995-05-09,5.984375,5.984375,5.921875,5.96875,1563200.0 1995-05-10,6.0,6.0,5.9375,5.984375,904000.0 1995-05-11,6.015625,6.046875,5.96875,6.0,1034400.0 1995-05-12,5.984375,6.0625,5.984375,6.03125,2149600.0 1995-05-15,5.953125,6.0,5.90625,5.984375,2448800.0 1995-05-16,5.859375,5.921875,5.8125,5.890625,2521600.0 1995-05-17,5.84375,5.875,5.828125,5.875,1006400.0 1995-05-18,5.75,5.84375,5.734375,5.828125,1185600.0 1995-05-19,5.71875,5.75,5.6875,5.734375,1456000.0 1995-05-22,5.75,5.75,5.671875,5.75,5704800.0 1995-05-23,5.828125,5.828125,5.703125,5.734375,5785600.0 1995-05-24,5.78125,5.890625,5.765625,5.859375,2748000.0 1995-05-25,5.8125,5.8125,5.734375,5.796875,1922400.0 1995-05-26,5.703125,5.828125,5.671875,5.828125,2252800.0 1995-05-30,5.796875,5.796875,5.6875,5.703125,847200.0 1995-05-31,6.015625,6.03125,5.78125,5.796875,1774400.0 1995-06-01,5.90625,6.0,5.875,5.96875,1993600.0 1995-06-02,5.921875,5.953125,5.859375,5.90625,1368800.0 1995-06-05,6.0,6.0,5.921875,5.9375,1276800.0 1995-06-06,6.0625,6.109375,6.015625,6.046875,1938400.0 1995-06-07,5.984375,6.0625,5.96875,6.046875,1042400.0 1995-06-08,6.03125,6.09375,6.015625,6.015625,1194400.0 1995-06-09,6.0625,6.09375,6.0,6.015625,1476800.0 1995-06-12,6.03125,6.09375,6.015625,6.078125,1075200.0 1995-06-13,6.234375,6.234375,6.046875,6.046875,2538400.0 1995-06-14,6.265625,6.265625,6.203125,6.234375,1188800.0 1995-06-15,6.28125,6.359375,6.265625,6.265625,1568000.0 1995-06-16,6.328125,6.34375,6.28125,6.328125,2216000.0 1995-06-19,6.40625,6.421875,6.328125,6.34375,1676800.0 1995-06-20,6.484375,6.484375,6.359375,6.40625,1676800.0 1995-06-21,6.5,6.609375,6.484375,6.484375,2703200.0 1995-06-22,6.59375,6.59375,6.5,6.515625,1550400.0 1995-06-23,6.640625,6.65625,6.5625,6.578125,918400.0 1995-06-26,6.34375,6.625,6.34375,6.625,2863200.0 1995-06-27,6.265625,6.40625,6.25,6.328125,2653600.0 1995-06-28,6.265625,6.3125,6.25,6.3125,3029600.0 1995-06-29,6.234375,6.28125,6.203125,6.28125,2569600.0 1995-06-30,6.265625,6.265625,6.234375,6.25,1570400.0 1995-07-03,6.3125,6.3125,6.265625,6.296875,637600.0 1995-07-05,6.328125,6.328125,6.28125,6.3125,2106400.0 1995-07-06,6.375,6.375,6.296875,6.34375,1271200.0 1995-07-07,6.328125,6.34375,6.28125,6.328125,1415200.0 1995-07-10,6.28125,6.34375,6.265625,6.328125,1708000.0 1995-07-11,6.328125,6.359375,6.25,6.28125,1905600.0 1995-07-12,6.25,6.359375,6.25,6.3125,2820000.0 1995-07-13,6.1875,6.25,6.125,6.234375,4713600.0 1995-07-14,6.203125,6.234375,6.140625,6.171875,2903200.0 1995-07-17,6.34375,6.34375,6.203125,6.21875,1808800.0 1995-07-18,6.3125,6.359375,6.234375,6.328125,1718400.0 1995-07-19,6.28125,6.328125,6.21875,6.3125,1437600.0 1995-07-20,6.328125,6.359375,6.25,6.296875,1440800.0 1995-07-21,6.4375,6.453125,6.3125,6.328125,1845600.0 1995-07-24,6.46875,6.546875,6.453125,6.453125,2005600.0 1995-07-25,6.5,6.515625,6.453125,6.453125,2092000.0 1995-07-26,6.4375,6.515625,6.4375,6.5,1359200.0 1995-07-27,6.546875,6.5625,6.46875,6.46875,1271200.0 1995-07-28,6.625,6.6875,6.53125,6.546875,2479200.0 1995-07-31,6.46875,6.640625,6.46875,6.640625,2133600.0 1995-08-01,6.515625,6.515625,6.46875,6.5,1720800.0 1995-08-02,6.484375,6.578125,6.453125,6.546875,1288000.0 1995-08-03,6.40625,6.453125,6.390625,6.453125,1424000.0 1995-08-04,6.25,6.40625,6.21875,6.40625,3052800.0 1995-08-07,6.296875,6.328125,6.25,6.28125,2909600.0 1995-08-08,6.3125,6.34375,6.265625,6.296875,1728000.0 1995-08-09,6.28125,6.375,6.28125,6.34375,1429600.0 1995-08-10,6.25,6.34375,6.21875,6.3125,2372000.0 1995-08-11,6.1875,6.25,6.1875,6.25,1094800.0 1995-08-14,6.21875,6.25,6.1875,6.21875,1522800.0 1995-08-15,6.15625,6.21875,6.09375,6.21875,1470800.0 1995-08-16,6.15625,6.1875,6.09375,6.1875,1314400.0 1995-08-17,6.1875,6.1875,6.09375,6.15625,2089200.0 1995-08-18,6.125,6.1875,6.125,6.15625,1368000.0 1995-08-21,6.1875,6.21875,5.9375,6.1875,962000.0 1995-08-22,6.09375,6.1875,6.09375,6.1875,1718000.0 1995-08-23,6.0,6.15625,5.90625,6.125,2630400.0 1995-08-24,6.03125,6.0625,5.96875,6.0,5414800.0 1995-08-25,5.9375,6.125,5.9375,6.0625,2862800.0 1995-08-28,5.90625,6.0625,5.875,6.03125,2260400.0 1995-08-29,6.0,6.0,5.90625,5.96875,2146400.0 1995-08-30,6.125,6.125,5.96875,5.96875,1676800.0 1995-08-31,6.125,6.125,6.0625,6.125,2443600.0 1995-09-01,6.125,6.15625,6.09375,6.09375,1395600.0 1995-09-05,6.125,6.15625,6.0625,6.09375,2247600.0 1995-09-06,6.3125,6.3125,6.15625,6.21875,3927200.0 1995-09-07,6.46875,6.46875,6.28125,6.3125,5830400.0 1995-09-08,6.40625,6.53125,6.375,6.53125,3277200.0 1995-09-11,6.40625,6.5625,6.40625,6.40625,2536400.0 1995-09-12,6.5,6.53125,6.375,6.4375,2117600.0 1995-09-13,6.53125,6.65625,6.5,6.53125,3000400.0 1995-09-14,6.625,6.71875,6.59375,6.59375,2946000.0 1995-09-15,6.5,6.71875,6.5,6.71875,3212400.0 1995-09-18,6.4375,6.53125,6.40625,6.5,1463200.0 1995-09-19,6.625,6.65625,6.40625,6.40625,1265600.0 1995-09-20,6.59375,6.71875,6.59375,6.65625,2737600.0 1995-09-21,6.65625,6.71875,6.5625,6.625,1396400.0 1995-09-22,6.8125,6.90625,6.71875,6.71875,3234000.0 1995-09-25,6.84375,6.90625,6.78125,6.84375,2190800.0 1995-09-26,6.875,6.90625,6.78125,6.84375,2392000.0 1995-09-27,6.84375,6.875,6.78125,6.84375,1416800.0 1995-09-28,7.0625,7.125,6.8125,6.84375,3604000.0 1995-09-29,7.0,7.0625,7.0,7.0625,1821600.0 1995-10-02,7.0,7.125,6.96875,7.03125,2460400.0 1995-10-03,7.09375,7.125,7.03125,7.03125,1672000.0 1995-10-04,7.0625,7.125,6.9375,7.125,1359600.0 1995-10-05,7.03125,7.0625,6.96875,7.0625,1041600.0 1995-10-06,7.0625,7.0625,7.0,7.0625,1884800.0 1995-10-09,6.9375,7.0625,6.9375,7.0625,759600.0 1995-10-10,6.9375,6.96875,6.875,6.9375,1590000.0 1995-10-11,7.125,7.15625,6.96875,6.96875,1491600.0 1995-10-12,7.03125,7.15625,7.03125,7.15625,1376400.0 1995-10-13,7.15625,7.15625,7.0625,7.125,2252400.0 1995-10-16,6.96875,7.1875,6.96875,7.15625,1341600.0 1995-10-17,6.875,7.0,6.875,6.96875,1551600.0 1995-10-18,6.78125,6.90625,6.75,6.875,2601200.0 1995-10-19,6.90625,6.9375,6.75,6.8125,2679200.0 1995-10-20,7.0,7.0,6.875,6.875,2046400.0 1995-10-23,6.9375,7.0,6.90625,6.96875,1106800.0 1995-10-24,7.0,7.03125,6.9375,6.96875,1406000.0 1995-10-25,7.0,7.09375,6.96875,7.0625,2146000.0 1995-10-26,6.78125,7.03125,6.78125,7.0,1304800.0 1995-10-27,6.875,6.875,6.6875,6.78125,2061600.0 1995-10-30,7.09375,7.125,6.90625,6.96875,1665600.0 1995-10-31,7.125,7.125,7.0,7.09375,1568400.0 1995-11-01,7.125,7.28125,7.0625,7.1875,991600.0 1995-11-02,7.3125,7.3125,7.0625,7.125,1107600.0 1995-11-03,7.25,7.3125,7.1875,7.28125,895200.0 1995-11-06,7.25,7.28125,7.15625,7.21875,818800.0 1995-11-07,7.40625,7.40625,7.28125,7.28125,1298800.0 1995-11-08,7.375,7.40625,7.3125,7.375,1009600.0 1995-11-09,7.21875,7.375,7.1875,7.375,1697600.0 1995-11-10,7.28125,7.3125,7.15625,7.1875,1500400.0 1995-11-13,7.21875,7.3125,7.1875,7.3125,1320400.0 1995-11-14,7.25,7.25,7.1875,7.25,1258800.0 1995-11-15,7.46875,7.46875,7.25,7.28125,1557600.0 1995-11-16,7.8125,7.84375,7.5,7.5,2680800.0 1995-11-17,7.625,7.8125,7.5625,7.8125,2110000.0 1995-11-20,7.46875,7.65625,7.4375,7.625,1583200.0 1995-11-21,7.625,7.65625,7.5,7.5,1264800.0 1995-11-22,7.625,7.71875,7.59375,7.71875,4290000.0 1995-11-24,7.59375,7.625,7.59375,7.625,2671200.0 1995-11-27,7.5,7.65625,7.5,7.625,1228400.0 1995-11-28,7.59375,7.625,7.4375,7.46875,1570400.0 1995-11-29,7.40625,7.625,7.34375,7.59375,1531600.0 1995-11-30,7.3125,7.5,7.21875,7.46875,2612400.0 1995-12-01,7.5,7.5,7.3125,7.34375,1937600.0 1995-12-04,7.46875,7.59375,7.46875,7.53125,1697600.0 1995-12-05,7.59375,7.71875,7.5,7.5,2727200.0 1995-12-06,7.5,7.65625,7.46875,7.625,2550800.0 1995-12-07,7.53125,7.59375,7.4375,7.46875,1530800.0 1995-12-08,7.53125,7.59375,7.53125,7.5625,1306400.0 1995-12-11,7.375,7.59375,7.375,7.5625,1794400.0 1995-12-12,7.4375,7.46875,7.1875,7.40625,2042400.0 1995-12-13,7.3125,7.5,7.25,7.46875,2610000.0 1995-12-14,7.15625,7.3125,7.125,7.3125,3025200.0 1995-12-15,7.28125,7.375,7.15625,7.21875,3953600.0 1995-12-18,7.15625,7.3125,7.125,7.28125,1743600.0 1995-12-19,7.1875,7.3125,7.15625,7.15625,1956400.0 1995-12-20,7.1875,7.40625,7.125,7.21875,1542000.0 1995-12-21,7.125,7.1875,7.09375,7.125,1192400.0 1995-12-22,7.3125,7.40625,7.1875,7.1875,1094400.0 1995-12-26,7.15625,7.375,7.15625,7.34375,947600.0 1995-12-27,7.21875,7.21875,7.125,7.1875,1032800.0 1995-12-28,7.40625,7.40625,7.1875,7.21875,2518800.0 1995-12-29,7.46875,7.5,7.40625,7.46875,2620000.0 1996-01-02,7.53125,7.8125,7.46875,7.46875,4125600.0 1996-01-03,7.5,7.65625,7.5,7.5625,1956800.0 1996-01-04,7.40625,7.53125,7.28125,7.46875,2717200.0 1996-01-05,7.6875,7.6875,7.3125,7.34375,4696800.0 1996-01-08,7.625,7.71875,7.625,7.65625,817600.0 1996-01-09,7.5625,7.6875,7.53125,7.65625,1606400.0 1996-01-10,7.5,7.625,7.46875,7.5,2629200.0 1996-01-11,7.5,7.5625,7.4375,7.5,3013600.0 1996-01-12,7.65625,7.6875,7.53125,7.5625,2144000.0 1996-01-15,7.625,7.65625,7.59375,7.625,1302400.0 1996-01-16,7.65625,7.71875,7.5,7.6875,2388000.0 1996-01-17,7.875,7.9375,7.6875,7.6875,2569600.0 1996-01-18,8.0625,8.0625,7.875,7.96875,3417600.0 1996-01-19,8.3125,8.40625,8.03125,8.0625,3333600.0 1996-01-22,8.375,8.4375,8.25,8.3125,2488000.0 1996-01-23,8.125,8.4375,8.125,8.3125,1832800.0 1996-01-24,8.25,8.25,8.15625,8.1875,1479200.0 1996-01-25,8.1875,8.25,8.125,8.25,2222000.0 1996-01-26,8.375,8.40625,8.1875,8.25,1270800.0 1996-01-29,8.28125,8.4375,8.21875,8.375,841600.0 1996-01-30,8.5625,8.5625,8.28125,8.3125,1230000.0 1996-01-31,8.71875,8.84375,8.59375,8.625,4321600.0 1996-02-01,9.03125,9.03125,8.703125,8.71875,2194400.0 1996-02-02,8.65625,8.8125,8.625,8.75,3333200.0 1996-02-05,8.71875,8.75,8.625,8.6875,2418800.0 1996-02-06,8.84375,8.90625,8.71875,8.8125,4525600.0 1996-02-07,8.875,8.9375,8.8125,8.875,3294400.0 1996-02-08,8.96875,8.96875,8.8125,8.875,3258400.0 1996-02-09,8.90625,9.0,8.875,8.96875,1277600.0 1996-02-12,9.09375,9.09375,8.96875,8.96875,1845600.0 1996-02-13,8.875,9.0,8.8125,8.96875,2282800.0 1996-02-14,8.8125,8.9375,8.78125,8.84375,1745200.0 1996-02-15,8.71875,8.84375,8.625,8.8125,2300000.0 1996-02-16,8.6875,8.75,8.625,8.71875,1469600.0 1996-02-20,8.59375,8.6875,8.5625,8.59375,1021600.0 1996-02-21,8.71875,8.71875,8.53125,8.53125,2038000.0 1996-02-22,8.84375,8.84375,8.625,8.625,2400400.0 1996-02-23,8.75,8.9375,8.59375,8.875,2166000.0 1996-02-26,8.375,8.71875,8.375,8.6875,1938400.0 1996-02-27,8.34375,8.46875,8.34375,8.4375,1751600.0 1996-02-28,8.34375,8.5,8.3125,8.46875,1181200.0 1996-02-29,8.25,8.34375,8.21875,8.25,1189200.0 1996-03-01,8.28125,8.375,8.1875,8.3125,1955200.0 1996-03-04,8.53125,8.625,8.25,8.25,2700400.0 1996-03-05,8.59375,8.625,8.46875,8.5,1495600.0 1996-03-06,8.28125,8.65625,8.25,8.625,1862400.0 1996-03-07,8.53125,8.5625,8.25,8.25,1845200.0 1996-03-08,8.25,8.46875,8.1875,8.46875,2332000.0 1996-03-11,8.21875,8.25,8.15625,8.25,1937200.0 1996-03-12,8.25,8.28125,8.09375,8.21875,1902800.0 1996-03-13,8.09375,8.3125,8.0625,8.28125,1848000.0 1996-03-14,8.1875,8.3125,8.03125,8.125,1688000.0 1996-03-15,8.09375,8.21875,8.0625,8.1875,1832000.0 1996-03-18,8.28125,8.28125,8.125,8.15625,1497200.0 1996-03-19,8.25,8.40625,8.1875,8.375,1441200.0 1996-03-20,8.1875,8.34375,8.15625,8.28125,1628400.0 1996-03-21,8.25,8.28125,8.1875,8.21875,1652400.0 1996-03-22,8.4375,8.4375,8.28125,8.28125,1469600.0 1996-03-25,8.5,8.5625,8.34375,8.5,2084000.0 1996-03-26,8.46875,8.53125,8.40625,8.4375,1390000.0 1996-03-27,8.375,8.59375,8.3125,8.59375,1428800.0 1996-03-28,8.25,8.3125,8.21875,8.28125,1825600.0 1996-03-29,8.15625,8.3125,8.125,8.28125,2388400.0 1996-04-01,8.25,8.25,8.09375,8.09375,1359600.0 1996-04-02,8.46875,8.46875,8.25,8.3125,1559600.0 1996-04-03,8.3125,8.375,8.28125,8.34375,1415200.0 1996-04-04,8.5625,8.59375,8.3125,8.34375,1650000.0 1996-04-08,8.125,8.5,8.09375,8.5,2510400.0 1996-04-09,8.125,8.1875,8.09375,8.15625,1584000.0 1996-04-10,7.875,8.15625,7.84375,8.15625,2124400.0 1996-04-11,7.84375,7.90625,7.59375,7.875,2866800.0 1996-04-12,7.9375,8.0625,7.875,7.875,2046800.0 1996-04-15,7.90625,7.96875,7.84375,7.9375,1388000.0 1996-04-16,7.90625,7.96875,7.875,7.90625,1283200.0 1996-04-17,8.0,8.0625,7.875,7.90625,1898800.0 1996-04-18,7.8125,8.0625,7.78125,8.0,1344800.0 1996-04-19,7.875,8.0,7.78125,7.8125,2200400.0 1996-04-22,7.90625,8.0,7.90625,7.90625,870400.0 1996-04-23,8.0,8.0,7.90625,7.9375,1185600.0 1996-04-24,8.0625,8.1875,7.9375,8.0,1127600.0 1996-04-25,7.9375,8.09375,7.90625,8.0625,1198800.0 1996-04-26,7.90625,7.96875,7.875,7.90625,1619200.0 1996-04-29,8.0625,8.09375,7.9375,7.9375,1027600.0 1996-04-30,8.0,8.09375,7.96875,8.09375,781200.0 1996-05-01,8.0,8.1875,7.96875,8.0,1123600.0 1996-05-02,7.8125,7.96875,7.78125,7.90625,1336800.0 1996-05-03,7.78125,7.90625,7.78125,7.875,1660000.0 1996-05-06,7.71875,7.8125,7.71875,7.8125,1600800.0 1996-05-07,7.71875,7.8125,7.6875,7.6875,1157600.0 1996-05-08,7.71875,7.75,7.5625,7.6875,1676800.0 1996-05-09,7.90625,8.03125,7.75,7.75,1623600.0 1996-05-10,8.0625,8.125,7.875,7.96875,2265600.0 1996-05-13,8.46875,8.5,8.09375,8.125,1942000.0 1996-05-14,8.28125,8.5,8.1875,8.46875,1570000.0 1996-05-15,8.375,8.5,8.25,8.28125,1346400.0 1996-05-16,8.375,8.40625,8.28125,8.375,862800.0 1996-05-17,8.40625,8.46875,8.375,8.375,1319600.0 1996-05-20,8.4375,8.4375,8.34375,8.4375,1425200.0 1996-05-21,8.59375,8.59375,8.40625,8.40625,1662000.0 1996-05-22,8.71875,8.75,8.5625,8.5625,1684000.0 1996-05-23,8.53125,8.75,8.25,8.75,1683200.0 1996-05-24,8.5,8.59375,8.3125,8.59375,1328000.0 1996-05-28,8.21875,8.53125,8.21875,8.53125,1754000.0 1996-05-29,8.03125,8.28125,8.03125,8.1875,2636800.0 1996-05-30,8.0625,8.0625,7.84375,8.03125,3226400.0 1996-05-31,7.96875,8.125,7.96875,8.0625,1444400.0 1996-06-03,7.875,7.96875,7.84375,7.90625,2060800.0 1996-06-04,8.28125,8.3125,7.875,7.9375,2779200.0 1996-06-05,8.34375,8.34375,8.21875,8.3125,1235600.0 1996-06-06,8.21875,8.34375,8.15625,8.3125,946400.0 1996-06-07,8.34375,8.375,8.125,8.15625,1354400.0 1996-06-10,8.4375,8.5,8.34375,8.375,1465200.0 1996-06-11,8.34375,8.5,8.3125,8.4375,1438000.0 1996-06-12,8.1875,8.3125,8.1875,8.3125,1219200.0 1996-06-13,8.1875,8.25,8.15625,8.21875,726000.0 1996-06-14,8.1875,8.21875,8.125,8.15625,854800.0 1996-06-17,8.375,8.46875,8.15625,8.15625,1400000.0 1996-06-18,8.34375,8.46875,8.3125,8.3125,904800.0 1996-06-19,8.21875,8.4375,8.21875,8.3125,1592400.0 1996-06-20,8.25,8.3125,8.1875,8.25,1505200.0 1996-06-21,8.21875,8.25,8.15625,8.21875,2324400.0 1996-06-24,8.34375,8.375,8.21875,8.25,2039600.0 1996-06-25,8.5625,8.59375,8.375,8.40625,1940000.0 1996-06-26,8.46875,8.53125,8.375,8.5,1509200.0 1996-06-27,8.40625,8.5,8.34375,8.40625,1364800.0 1996-06-28,8.375,8.5,8.375,8.4375,1260400.0 1996-07-01,8.40625,8.4375,8.34375,8.4375,1614000.0 1996-07-02,8.40625,8.46875,8.40625,8.4375,1076400.0 1996-07-03,8.34375,8.4375,8.34375,8.40625,815600.0 1996-07-05,8.21875,8.3125,8.21875,8.28125,440000.0 1996-07-08,8.09375,8.21875,8.0625,8.1875,854000.0 1996-07-09,8.1875,8.25,8.125,8.1875,820800.0 1996-07-10,8.15625,8.1875,8.03125,8.15625,1232000.0 1996-07-11,8.0625,8.1875,7.96875,8.15625,1736800.0 1996-07-12,8.125,8.15625,8.0,8.03125,1385200.0 1996-07-15,8.0625,8.15625,8.0,8.15625,1474800.0 1996-07-16,7.84375,7.9375,7.5,7.9375,2877600.0 1996-07-17,7.90625,7.96875,7.71875,7.875,2276400.0 1996-07-18,7.90625,8.15625,7.90625,8.0,1687200.0 1996-07-19,8.125,8.125,7.875,8.125,1316800.0 1996-07-22,7.96875,8.15625,7.9375,8.15625,1020800.0 1996-07-23,7.84375,8.09375,7.84375,8.0,1088400.0 1996-07-24,7.6875,7.8125,7.65625,7.6875,2641600.0 1996-07-25,7.75,7.8125,7.71875,7.75,1396400.0 1996-07-26,7.90625,7.96875,7.71875,7.8125,1357200.0 1996-07-29,7.84375,7.875,7.8125,7.8125,858400.0 1996-07-30,7.71875,7.90625,7.65625,7.90625,2157600.0 1996-07-31,7.9375,7.96875,7.71875,7.78125,1884800.0 1996-08-01,8.15625,8.15625,7.9375,7.96875,1832000.0 1996-08-02,8.34375,8.375,8.09375,8.125,2699600.0 1996-08-05,8.53125,8.59375,8.34375,8.375,2445600.0 1996-08-06,8.46875,8.5,8.40625,8.4375,843600.0 1996-08-07,8.53125,8.6875,8.46875,8.5,2456800.0 1996-08-08,8.40625,8.5625,8.34375,8.53125,700000.0 1996-08-09,8.46875,8.5625,8.4375,8.53125,774800.0 1996-08-12,8.6875,8.71875,8.40625,8.46875,1343600.0 1996-08-13,8.625,8.71875,8.59375,8.71875,859600.0 1996-08-14,8.71875,8.78125,8.5625,8.59375,1382800.0 1996-08-15,8.625,8.75,8.53125,8.6875,690800.0 1996-08-16,8.65625,8.71875,8.625,8.625,598400.0 1996-08-19,8.6875,8.6875,8.625,8.65625,534400.0 1996-08-20,8.65625,8.6875,8.625,8.65625,552400.0 1996-08-21,8.5,8.65625,8.46875,8.65625,976000.0 1996-08-22,8.4375,8.59375,8.40625,8.53125,1125600.0 1996-08-23,8.53125,8.53125,8.375,8.40625,850400.0 1996-08-26,8.46875,8.5,8.40625,8.46875,579600.0 1996-08-27,8.53125,8.5625,8.40625,8.4375,776800.0 1996-08-28,8.4375,8.5625,8.4375,8.46875,1122000.0 1996-08-29,8.28125,8.40625,8.1875,8.40625,882000.0 1996-08-30,8.21875,8.28125,8.1875,8.25,997200.0 1996-09-03,8.3125,8.4375,8.09375,8.1875,1362000.0 1996-09-04,8.40625,8.40625,8.21875,8.34375,1730400.0 1996-09-05,8.25,8.4375,8.25,8.40625,1266400.0 1996-09-06,8.5,8.5,8.1875,8.25,1086400.0 1996-09-09,8.71875,8.75,8.5,8.5625,1702800.0 1996-09-10,8.65625,8.71875,8.5,8.65625,1622000.0 1996-09-11,8.78125,8.78125,8.625,8.6875,1694400.0 1996-09-12,9.0,9.0,8.75,8.8125,1910800.0 1996-09-13,9.0,9.15625,8.96875,9.125,1939200.0 1996-09-16,9.03125,9.09375,8.90625,9.0,1499200.0 1996-09-17,9.0,9.0625,8.84375,9.03125,1003600.0 1996-09-18,9.0,9.03125,8.9375,8.96875,1321200.0 1996-09-19,9.0625,9.0625,8.9375,8.9375,971200.0 1996-09-20,9.03125,9.09375,9.03125,9.0625,1766800.0 1996-09-23,8.96875,9.0625,8.875,8.9375,1288400.0 1996-09-24,9.21875,9.25,8.9375,9.03125,1514000.0 1996-09-25,9.03125,9.34375,9.0,9.21875,2463600.0 1996-09-26,9.03125,9.125,8.96875,9.0625,1577600.0 1996-09-27,9.28125,9.3125,9.0625,9.125,1566400.0 1996-09-30,9.25,9.40625,9.21875,9.28125,1801200.0 1996-10-01,9.1875,9.3125,9.15625,9.28125,1745600.0 1996-10-02,9.15625,9.3125,9.125,9.21875,2128000.0 1996-10-03,9.15625,9.1875,9.0625,9.15625,1616800.0 1996-10-04,9.34375,9.46875,9.15625,9.1875,1095600.0 1996-10-07,9.15625,9.21875,9.0625,9.0625,1543600.0 1996-10-08,9.28125,9.34375,9.15625,9.1875,892000.0 1996-10-09,9.1875,9.28125,9.09375,9.25,1162400.0 1996-10-10,9.25,9.25,9.15625,9.1875,1041200.0 1996-10-11,9.25,9.3125,9.1875,9.21875,1024400.0 1996-10-14,9.21875,9.3125,9.21875,9.28125,834800.0 1996-10-15,9.1875,9.25,9.03125,9.25,1339200.0 1996-10-16,9.34375,9.34375,9.15625,9.1875,738000.0 1996-10-17,9.4375,9.5625,9.3125,9.3125,1620400.0 1996-10-18,9.46875,9.53125,9.375,9.46875,968400.0 1996-10-21,9.46875,9.59375,9.40625,9.5,726400.0 1996-10-22,9.375,9.5,9.34375,9.46875,581200.0 1996-10-23,9.3125,9.375,9.25,9.3125,1272800.0 1996-10-24,9.25,9.34375,9.25,9.28125,889600.0 1996-10-25,9.28125,9.4375,9.15625,9.1875,950000.0 1996-10-28,9.1875,9.40625,9.1875,9.34375,1016400.0 1996-10-29,9.3125,9.34375,9.15625,9.25,1336800.0 1996-10-30,9.0625,9.34375,9.0625,9.28125,1878000.0 1996-10-31,9.4375,9.5,9.09375,9.09375,2083600.0 1996-11-01,9.625,9.65625,9.4375,9.5,3447200.0 1996-11-04,9.6875,9.75,9.65625,9.6875,3174400.0 1996-11-05,9.9375,9.96875,9.75,9.75,3264800.0 1996-11-06,10.0625,10.1875,10.0,10.0,3023200.0 1996-11-07,9.9375,10.0625,9.9375,10.0,2456000.0 1996-11-08,9.9375,10.0,9.90625,10.0,991200.0 1996-11-11,10.125,10.15625,9.9375,9.96875,2065200.0 1996-11-12,10.0,10.125,9.875,10.125,1216800.0 1996-11-13,10.15625,10.25,9.9375,9.9375,1463600.0 1996-11-14,10.1875,10.21875,10.09375,10.21875,1811600.0 1996-11-15,10.59375,10.65625,10.25,10.375,4389200.0 1996-11-18,10.71875,10.75,10.4375,10.5,3689200.0 1996-11-19,10.625,10.90625,10.5625,10.75,2825200.0 1996-11-20,10.6875,10.8125,10.5625,10.5625,2890000.0 1996-11-21,10.625,10.75,10.59375,10.75,2418800.0 1996-11-22,10.5625,10.625,10.46875,10.625,2002800.0 1996-11-25,10.59375,10.625,10.46875,10.59375,5111200.0 1996-11-26,10.46875,10.59375,10.4375,10.5625,1664000.0 1996-11-27,10.4375,10.5,10.40625,10.46875,988000.0 1996-11-29,10.4375,10.5,10.4375,10.46875,477200.0 1996-12-02,10.375,10.46875,10.28125,10.40625,1108400.0 1996-12-03,10.375,10.46875,10.34375,10.34375,977200.0 1996-12-04,10.25,10.3125,10.15625,10.28125,1538000.0 1996-12-05,10.0,10.21875,9.953125,10.1875,2440800.0 1996-12-06,9.71875,9.96875,9.6875,9.875,3155200.0 1996-12-09,10.0625,10.15625,9.8125,9.875,1919600.0 1996-12-10,10.0625,10.25,10.0,10.0,1704800.0 1996-12-11,9.9375,10.0625,9.875,9.9375,1871200.0 1996-12-12,9.84375,10.0,9.8125,9.96875,1550800.0 1996-12-13,9.875,9.875,9.75,9.84375,1871600.0 1996-12-16,9.71875,9.90625,9.6875,9.84375,1102800.0 1996-12-17,9.90625,9.9375,9.6875,9.6875,1637600.0 1996-12-18,10.03125,10.03125,9.9375,9.9375,1139600.0 1996-12-19,9.9375,10.09375,9.875,10.0625,1473200.0 1996-12-20,10.125,10.25,10.0,10.25,2734000.0 1996-12-23,9.96875,10.125,9.875,10.0625,1010400.0 1996-12-24,10.03125,10.03125,9.96875,10.0,534400.0 1996-12-26,10.1875,10.1875,10.0625,10.0625,673600.0 1996-12-27,10.1875,10.21875,10.125,10.21875,464800.0 1996-12-30,10.28125,10.3125,10.25,10.25,835600.0 1996-12-31,10.0625,10.28125,10.0,10.28125,872800.0 1997-01-02,9.90625,10.0,9.8125,10.0,1734800.0 1997-01-03,10.03125,10.28125,9.96875,9.96875,2470400.0 1997-01-06,10.0,10.1875,9.96875,10.125,1860400.0 1997-01-07,9.96875,10.0,9.90625,9.96875,2556400.0 1997-01-08,9.8125,10.0,9.6875,10.0,3342000.0 1997-01-09,9.90625,9.96875,9.75,9.78125,2596000.0 1997-01-10,9.8125,9.84375,9.75,9.84375,2257600.0 1997-01-13,9.875,9.90625,9.625,9.8125,1598400.0 1997-01-14,10.0,10.0625,9.90625,9.9375,1896400.0 1997-01-15,10.0,10.0625,9.90625,9.9375,1863600.0 1997-01-16,10.21875,10.3125,10.03125,10.0625,2140400.0 1997-01-17,10.34375,10.40625,10.25,10.25,1476000.0 1997-01-20,10.25,10.375,10.25,10.34375,1072000.0 1997-01-21,10.28125,10.4375,10.125,10.125,1401600.0 1997-01-22,10.34375,10.5,10.21875,10.34375,1863200.0 1997-01-23,10.21875,10.625,10.21875,10.375,1473200.0 1997-01-24,9.9375,10.1875,9.90625,10.1875,2134000.0 1997-01-27,9.8125,10.0625,9.8125,9.90625,1701600.0 1997-01-28,9.84375,10.0,9.78125,10.0,2048800.0 1997-01-29,10.03125,10.0625,9.78125,9.84375,1954400.0 1997-01-30,10.1875,10.1875,10.09375,10.125,1055200.0 1997-01-31,10.28125,10.5625,10.21875,10.25,2044400.0 1997-02-03,10.34375,10.375,10.1875,10.3125,1543200.0 1997-02-04,10.40625,10.5,10.34375,10.375,1024000.0 1997-02-05,10.5,10.6875,10.40625,10.5,1696400.0 1997-02-06,10.71875,10.71875,10.5625,10.5625,1919200.0 1997-02-07,10.8125,10.90625,10.59375,10.71875,1401200.0 1997-02-10,10.59375,10.90625,10.5625,10.84375,1522400.0 1997-02-11,10.5625,10.59375,10.40625,10.59375,1475600.0 1997-02-12,10.90625,10.90625,10.5,10.5,2120000.0 1997-02-13,10.90625,11.03125,10.84375,10.96875,1339200.0 1997-02-14,10.84375,11.0,10.84375,10.9375,1212400.0 1997-02-18,10.71875,10.84375,10.6875,10.78125,1398400.0 1997-02-19,10.53125,10.75,10.5,10.65625,1555200.0 1997-02-20,10.34375,10.5,10.3125,10.46875,1291200.0 1997-02-21,10.5625,10.5625,10.34375,10.375,1297200.0 1997-02-24,10.75,10.8125,10.5625,10.59375,1857600.0 1997-02-25,10.8125,10.875,10.6875,10.75,1964800.0 1997-02-26,10.75,10.84375,10.65625,10.84375,1216400.0 1997-02-27,10.78125,10.90625,10.75,10.78125,1304000.0 1997-02-28,10.6875,10.78125,10.65625,10.75,1211600.0 1997-03-03,10.6875,10.71875,10.53125,10.5625,1195200.0 1997-03-04,10.625,10.6875,10.5625,10.65625,1376400.0 1997-03-05,10.65625,10.6875,10.5625,10.625,1005200.0 1997-03-06,10.6875,10.75,10.625,10.6875,1353200.0 1997-03-07,10.96875,10.96875,10.6875,10.71875,1368000.0 1997-03-10,10.8125,10.90625,10.8125,10.90625,1406400.0 1997-03-11,11.0,11.09375,10.875,10.875,2862000.0 1997-03-12,10.90625,11.0,10.75,10.9375,1798800.0 1997-03-13,10.59375,10.90625,10.53125,10.90625,1018400.0 1997-03-14,10.78125,10.78125,10.5625,10.5625,1342000.0 1997-03-17,10.875,10.90625,10.65625,10.71875,956000.0 1997-03-18,10.875,11.0,10.75,10.9375,1776400.0 1997-03-19,10.75,10.90625,10.65625,10.84375,845600.0 1997-03-20,10.6875,10.75,10.59375,10.75,865200.0 1997-03-21,10.75,10.78125,10.625,10.78125,1570000.0 1997-03-24,11.0,11.0,10.75,10.75,1085200.0 1997-03-25,10.8125,11.0,10.8125,10.96875,1448800.0 1997-03-26,10.96875,11.0,10.71875,10.78125,1461200.0 1997-03-27,10.71875,10.96875,10.625,10.96875,1110400.0 1997-03-31,10.46875,10.65625,10.40625,10.625,1760400.0 1997-04-01,10.5,10.59375,10.34375,10.40625,1697600.0 1997-04-02,10.28125,10.5,10.21875,10.40625,1249200.0 1997-04-03,10.3125,10.3125,10.15625,10.15625,1056400.0 1997-04-04,10.53125,10.59375,10.1875,10.21875,1566400.0 1997-04-07,10.4375,10.53125,10.4375,10.5,722000.0 1997-04-08,10.71875,10.71875,10.4375,10.46875,860000.0 1997-04-09,10.625,10.6875,10.59375,10.6875,830000.0 1997-04-10,10.4375,10.59375,10.4375,10.5625,760400.0 1997-04-11,10.28125,10.5,10.21875,10.4375,1290000.0 1997-04-14,10.34375,10.34375,9.90625,10.15625,2393600.0 1997-04-15,10.5,10.59375,10.46875,10.46875,1458000.0 1997-04-16,10.875,10.875,10.40625,10.46875,2110800.0 1997-04-17,10.78125,10.90625,10.75,10.8125,1243200.0 1997-04-18,10.78125,10.84375,10.75,10.78125,1376800.0 1997-04-21,10.65625,10.875,10.625,10.75,1132400.0 1997-04-22,10.9375,10.96875,10.59375,10.65625,1292800.0 1997-04-23,10.8125,10.96875,10.75,10.96875,882000.0 1997-04-24,10.90625,10.9375,10.71875,10.84375,1374000.0 1997-04-25,10.90625,10.96875,10.84375,10.9375,642800.0 1997-04-28,11.125,11.15625,10.875,10.875,1269200.0 1997-04-29,11.375,11.46875,11.1875,11.1875,2659200.0 1997-04-30,11.5,11.59375,11.34375,11.375,2126400.0 1997-05-01,11.4375,11.5,11.34375,11.4375,1630800.0 1997-05-02,11.59375,11.625,11.40625,11.46875,1124000.0 1997-05-05,11.8125,11.84375,11.5625,11.625,1773600.0 1997-05-06,11.71875,11.90625,11.71875,11.75,1902800.0 1997-05-07,11.5625,11.78125,11.53125,11.75,1061600.0 1997-05-08,11.4375,11.59375,11.34375,11.4375,1896400.0 1997-05-09,11.5,11.5625,11.3125,11.5,1172800.0 1997-05-12,11.59375,11.6875,11.46875,11.65625,1068000.0 1997-05-13,11.4375,11.6875,11.3125,11.65625,1570400.0 1997-05-14,11.3125,11.59375,11.21875,11.5,1979600.0 1997-05-15,11.5625,11.5625,11.15625,11.21875,1240400.0 1997-05-16,11.5,11.5625,11.375,11.5,1384800.0 1997-05-19,11.53125,11.5625,11.40625,11.4375,878800.0 1997-05-20,11.5,11.5,11.34375,11.4375,1438800.0 1997-05-21,11.40625,11.53125,11.3125,11.53125,1660400.0 1997-05-22,11.375,11.4375,11.34375,11.4375,848800.0 1997-05-23,11.46875,11.5625,11.40625,11.46875,1016400.0 1997-05-27,11.5,11.5,11.28125,11.375,1881600.0 1997-05-28,11.53125,11.5625,11.375,11.40625,1123600.0 1997-05-29,11.625,11.6875,11.5625,11.625,1604400.0 1997-05-30,11.6875,11.71875,11.5,11.53125,1006800.0 1997-06-02,11.65625,11.71875,11.59375,11.71875,656000.0 1997-06-03,11.75,11.84375,11.59375,11.625,1056400.0 1997-06-04,11.65625,11.75,11.625,11.71875,940800.0 1997-06-05,11.71875,11.8125,11.65625,11.65625,964800.0 1997-06-06,11.90625,11.9375,11.6875,11.6875,1859200.0 1997-06-09,12.0,12.0625,11.90625,11.90625,1726000.0 1997-06-10,12.03125,12.09375,11.96875,11.96875,1306800.0 1997-06-11,12.125,12.15625,12.0,12.03125,1004400.0 1997-06-12,12.4375,12.4375,12.15625,12.21875,1510400.0 1997-06-13,12.5,12.53125,12.375,12.5,2411200.0 1997-06-16,12.65625,12.6875,12.4375,12.5,1264800.0 1997-06-17,12.78125,12.875,12.5625,12.59375,1888800.0 1997-06-18,12.96875,13.0,12.625,12.71875,1404400.0 1997-06-19,12.84375,13.03125,12.8125,12.96875,2140400.0 1997-06-20,13.28125,13.28125,12.90625,12.90625,2304800.0 1997-06-23,12.96875,13.21875,12.9375,13.21875,1952000.0 1997-06-24,13.09375,13.09375,12.796875,12.96875,1925200.0 1997-06-25,13.0,13.375,13.0,13.0,1532400.0 1997-06-26,12.78125,13.25,12.75,13.03125,2412400.0 1997-06-27,12.703125,12.9375,12.6875,12.875,2244400.0 1997-06-30,13.40625,13.5,12.9375,12.9375,2317600.0 1997-07-01,13.578125,13.6875,13.203125,13.375,2366400.0 1997-07-02,14.0625,14.0625,13.640625,13.71875,2491200.0 1997-07-03,14.5,14.59375,14.34375,14.5,2396400.0 1997-07-07,14.203125,14.5625,14.1875,14.5625,2745200.0 1997-07-08,14.1875,14.359375,14.09375,14.25,1640800.0 1997-07-09,14.375,14.9375,13.9375,14.1875,7681600.0 1997-07-10,14.65625,14.78125,14.375,14.375,3446000.0 1997-07-11,14.578125,14.75,14.328125,14.6875,2132400.0 1997-07-14,14.8125,14.96875,14.5625,14.5625,2091200.0 1997-07-15,14.640625,14.90625,14.640625,14.84375,1774400.0 1997-07-16,14.703125,14.8125,14.625,14.671875,1924800.0 1997-07-17,14.5,14.703125,14.375,14.703125,1752400.0 1997-07-18,14.28125,14.4375,14.140625,14.40625,2083200.0 1997-07-21,14.0,14.1875,13.96875,14.15625,2148000.0 1997-07-22,14.5,14.5,14.09375,14.09375,1971600.0 1997-07-23,14.359375,14.546875,14.3125,14.5,1809200.0 1997-07-24,14.765625,14.765625,14.1875,14.40625,1508400.0 1997-07-25,14.5,14.78125,14.3125,14.765625,1319600.0 1997-07-28,14.4375,14.59375,14.375,14.53125,1140000.0 1997-07-29,14.21875,14.421875,14.03125,14.40625,2464000.0 1997-07-30,14.4375,14.46875,14.25,14.28125,1611600.0 1997-07-31,14.125,14.5,14.125,14.4375,2223200.0 1997-08-01,14.296875,14.40625,14.0,14.0625,2399200.0 1997-08-04,14.359375,14.46875,14.265625,14.28125,1760400.0 1997-08-05,14.34375,14.46875,14.28125,14.34375,1200400.0 1997-08-06,14.4375,14.53125,14.3125,14.4375,2278400.0 1997-08-07,14.40625,14.625,14.375,14.515625,1809200.0 1997-08-08,14.234375,14.3125,14.0,14.25,2082400.0 1997-08-11,14.3125,14.625,14.03125,14.3125,2324400.0 1997-08-12,14.0625,14.6875,14.03125,14.5625,2213800.0 1997-08-13,13.90625,14.28125,13.65625,14.15625,2260400.0 1997-08-14,13.84375,14.0625,13.6875,14.0,1435200.0 1997-08-15,13.25,13.78125,13.25,13.75,2154200.0 1997-08-18,13.6875,13.6875,13.0625,13.25,1689200.0 1997-08-19,13.90625,14.03125,13.78125,13.8125,1933800.0 1997-08-20,14.03125,14.125,13.875,13.9375,1415800.0 1997-08-21,13.5625,14.09375,13.5625,14.0,1427800.0 1997-08-22,13.84375,13.84375,13.3125,13.5625,1761800.0 1997-08-25,13.65625,14.03125,13.5625,13.96875,1473400.0 1997-08-26,14.0,14.09375,13.6875,13.71875,1407400.0 1997-08-27,13.71875,13.8125,13.5625,13.75,1662200.0 1997-08-28,13.59375,13.875,13.5,13.65625,1626000.0 1997-08-29,13.46875,13.71875,13.46875,13.59375,1160600.0 1997-09-02,13.65625,13.875,13.46875,13.46875,1415400.0 1997-09-03,13.78125,13.90625,13.625,13.75,1791000.0 1997-09-04,13.78125,13.875,13.625,13.75,1370200.0 1997-09-05,13.8125,14.0,13.71875,13.96875,1370200.0 1997-09-08,13.75,14.0625,13.625,13.9375,1028400.0 1997-09-09,13.5625,13.71875,13.53125,13.625,1542200.0 1997-09-10,13.0625,13.59375,13.0625,13.53125,1564600.0 1997-09-11,13.15625,13.25,12.84375,13.1875,2470400.0 1997-09-12,13.46875,13.5625,12.9375,13.5,2131600.0 1997-09-15,13.3125,13.625,13.25,13.46875,1486000.0 1997-09-16,13.65625,13.84375,13.375,13.375,2064000.0 1997-09-17,13.625,13.9375,13.5625,13.875,1744400.0 1997-09-18,13.625,13.8125,13.5,13.53125,1332600.0 1997-09-19,13.6875,13.9375,13.53125,13.625,2143200.0 1997-09-22,13.65625,13.9375,13.65625,13.8125,1439000.0 1997-09-23,13.28125,13.53125,13.15625,13.5,2294000.0 1997-09-24,13.09375,13.375,13.03125,13.28125,1655800.0 1997-09-25,13.0,13.1875,13.0,13.09375,1771600.0 1997-09-26,12.96875,13.28125,12.9375,13.1875,2303000.0 1997-09-29,13.09375,13.3125,12.96875,13.0,1850000.0 1997-09-30,12.8125,13.25,12.78125,13.1875,2362800.0 1997-10-01,13.0625,13.15625,12.8125,12.8125,1631000.0 1997-10-02,13.71875,13.75,13.0625,13.09375,2497600.0 1997-10-03,13.9375,13.96875,13.6875,13.875,2431800.0 1997-10-06,14.3125,14.3125,13.96875,14.0,2133000.0 1997-10-07,14.28125,14.34375,14.125,14.21875,1506200.0 1997-10-08,14.125,14.28125,14.03125,14.28125,1462200.0 1997-10-09,13.71875,14.03125,13.625,14.0,1322800.0 1997-10-10,13.625,13.6875,13.5,13.65625,1295800.0 1997-10-13,14.25,14.28125,14.0,14.125,1464800.0 1997-10-14,14.03125,14.46875,13.90625,14.3125,1601800.0 1997-10-15,13.78125,14.125,13.78125,13.90625,1426400.0 1997-10-16,13.78125,14.0,13.625,13.875,1603200.0 1997-10-17,13.46875,13.78125,13.46875,13.78125,1833400.0 1997-10-20,13.75,13.8125,13.46875,13.53125,1260600.0 1997-10-21,14.03125,14.0625,13.6875,13.6875,1296400.0 1997-10-22,13.875,14.125,13.75,14.125,1640200.0 1997-10-23,13.71875,13.84375,13.53125,13.625,3110200.0 1997-10-24,14.0,14.40625,13.875,14.0,2608600.0 1997-10-27,13.3125,14.0625,13.28125,14.03125,1624000.0 1997-10-28,14.0,14.0,12.0625,12.5,4449400.0 1997-10-29,13.875,14.09375,13.3125,14.0,1973200.0 1997-10-30,14.0,14.125,13.375,13.5625,1781400.0 1997-10-31,14.0625,14.1875,13.84375,13.96875,1513800.0 1997-11-03,14.4375,14.5625,14.125,14.3125,2549800.0 1997-11-04,14.6875,14.6875,14.3125,14.3125,1218200.0 1997-11-05,15.0,15.03125,14.6875,14.75,2270000.0 1997-11-06,15.375,15.40625,14.9375,15.0,3320400.0 1997-11-07,15.15625,15.3125,14.875,15.3125,1571600.0 1997-11-10,15.03125,15.4375,15.03125,15.375,1418600.0 1997-11-11,15.34375,15.375,15.15625,15.375,889600.0 1997-11-12,15.15625,15.46875,15.125,15.34375,1366400.0 1997-11-13,15.21875,15.21875,14.875,15.0625,1209200.0 1997-11-14,15.46875,15.5,14.84375,15.15625,1899800.0 1997-11-17,15.90625,16.09375,15.65625,15.75,1692200.0 1997-11-18,15.75,16.0,15.6875,15.875,1699800.0 1997-11-19,15.96875,16.125,15.71875,15.75,1290400.0 1997-11-20,16.3125,16.5625,16.0625,16.0625,1387200.0 1997-11-21,16.4375,16.5625,16.28125,16.4375,1460400.0 1997-11-24,16.21875,16.34375,16.09375,16.3125,1215000.0 1997-11-25,16.125,16.3125,16.125,16.25,1389600.0 1997-11-26,16.1875,16.4375,16.1875,16.25,1600800.0 1997-11-28,16.09375,16.21875,16.09375,16.1875,686200.0 1997-12-01,16.5625,16.5625,16.0,16.0625,1660400.0 1997-12-02,16.5,16.5625,16.34375,16.375,869000.0 1997-12-03,16.5,16.59375,16.25,16.5,1024600.0 1997-12-04,16.15625,16.5,16.0,16.46875,2053400.0 1997-12-05,16.59375,16.71875,16.0,16.03125,1424400.0 1997-12-08,16.46875,16.8125,16.40625,16.59375,1648600.0 1997-12-09,16.375,16.5,16.3125,16.46875,772200.0 1997-12-10,16.3125,16.34375,16.125,16.28125,939800.0 1997-12-11,16.46875,16.59375,16.25,16.375,1166000.0 1997-12-12,15.90625,16.625,15.71875,16.59375,1752200.0 1997-12-15,15.78125,15.96875,15.5625,15.9375,1768200.0 1997-12-16,15.1875,15.8125,15.0,15.59375,2320000.0 1997-12-17,15.5625,15.65625,15.25,15.25,1804400.0 1997-12-18,15.0625,15.625,14.9375,15.625,1203800.0 1997-12-19,15.0,15.03125,14.5625,14.6875,2142800.0 1997-12-22,14.875,15.0625,14.8125,14.90625,1367200.0 1997-12-23,14.75,14.875,14.59375,14.875,1251800.0 1997-12-24,14.125,14.59375,14.0,14.53125,1234000.0 1997-12-26,14.25,14.375,14.21875,14.28125,763600.0 1997-12-29,14.625,14.65625,14.375,14.4375,1595000.0 1997-12-30,15.6875,15.71875,14.75,14.875,2317000.0 1997-12-31,15.6875,15.71875,15.375,15.625,1344600.0 1998-01-02,15.46875,15.8125,15.09375,15.8125,1105400.0 1998-01-05,15.5,15.71875,15.40625,15.5,1437800.0 1998-01-06,15.40625,15.53125,15.25,15.4375,934000.0 1998-01-07,15.375,15.59375,15.21875,15.375,1107000.0 1998-01-08,15.03125,15.34375,15.0,15.3125,1557600.0 1998-01-09,15.0625,15.34375,14.96875,15.125,1366000.0 1998-01-12,15.59375,15.6875,14.78125,14.8125,1767800.0 1998-01-13,15.625,15.78125,15.34375,15.6875,2669200.0 1998-01-14,16.09375,16.09375,15.5625,15.75,1544200.0 1998-01-15,15.75,15.96875,15.59375,15.96875,1250000.0 1998-01-16,16.21875,16.28125,15.875,15.9375,2031800.0 1998-01-20,16.8125,16.875,16.21875,16.34375,1946600.0 1998-01-21,16.4375,17.03125,16.3125,16.8125,2003200.0 1998-01-22,16.59375,16.65625,16.21875,16.25,1257800.0 1998-01-23,16.46875,16.6875,16.1875,16.5,1247800.0 1998-01-26,16.21875,16.5,16.1875,16.46875,776400.0 1998-01-27,16.375,16.5625,16.15625,16.15625,1056800.0 1998-01-28,16.4375,16.5,16.25,16.46875,1213600.0 1998-01-29,16.8125,17.4375,16.34375,16.40625,2433200.0 1998-01-30,16.5625,16.9375,16.5,16.6875,1434000.0 1998-02-02,17.53125,17.78125,16.875,16.875,2548400.0 1998-02-03,17.84375,18.03125,17.375,17.375,2101800.0 1998-02-04,17.5625,17.75,17.4375,17.625,1629000.0 1998-02-05,17.46875,17.9375,17.28125,17.625,1627400.0 1998-02-06,17.40625,17.71875,17.3125,17.5,893000.0 1998-02-09,17.625,17.6875,17.34375,17.5,1014000.0 1998-02-10,17.8125,17.96875,17.59375,17.6875,1498000.0 1998-02-11,17.9375,17.9375,17.6875,17.75,1371800.0 1998-02-12,18.5625,18.59375,17.6875,17.6875,1309400.0 1998-02-13,17.96875,18.53125,17.90625,18.375,1898800.0 1998-02-17,17.84375,18.125,17.78125,18.03125,2342000.0 1998-02-18,17.65625,17.90625,17.5625,17.75,1788400.0 1998-02-19,17.6875,17.8125,17.5625,17.78125,1693000.0 1998-02-20,18.375,18.375,17.6875,17.875,1640000.0 1998-02-23,18.40625,18.625,18.25,18.25,1503200.0 1998-02-24,18.34375,18.46875,18.125,18.46875,1457400.0 1998-02-25,18.375,18.59375,18.28125,18.4375,970800.0 1998-02-26,18.375,18.40625,18.15625,18.375,867400.0 1998-02-27,18.34375,18.40625,18.09375,18.34375,1183200.0 1998-03-02,18.0625,18.34375,18.0,18.3125,965800.0 1998-03-03,18.21875,18.46875,18.0,18.0,1313400.0 1998-03-04,18.1875,18.375,18.125,18.28125,680800.0 1998-03-05,17.90625,18.1875,17.84375,18.0625,1280800.0 1998-03-06,18.0,18.25,17.8125,17.96875,1684800.0 1998-03-09,18.3125,18.3125,17.9375,18.0,2306800.0 1998-03-10,18.15625,18.40625,18.0625,18.0625,2602200.0 1998-03-11,18.09375,18.34375,17.65625,18.21875,1374400.0 1998-03-12,18.125,18.21875,17.96875,18.03125,854200.0 1998-03-13,18.28125,18.375,18.0,18.3125,1354800.0 1998-03-16,18.125,18.3125,18.0625,18.25,1139800.0 1998-03-17,18.25,18.34375,18.0625,18.125,1223800.0 1998-03-18,18.03125,18.25,18.0,18.09375,1277000.0 1998-03-19,18.0,18.1875,17.8125,18.03125,958800.0 1998-03-20,17.90625,18.03125,17.84375,17.875,1768200.0 1998-03-23,17.4375,17.78125,17.375,17.71875,1691800.0 1998-03-24,17.71875,17.8125,17.375,17.5,1611600.0 1998-03-25,17.25,17.90625,17.21875,17.78125,1625600.0 1998-03-26,17.40625,17.6875,17.25,17.3125,2606000.0 1998-03-27,17.4375,17.625,17.28125,17.5625,2736200.0 1998-03-30,17.5,17.78125,17.375,17.4375,1527000.0 1998-03-31,17.625,17.71875,17.46875,17.5625,2106600.0 1998-04-01,17.25,17.625,17.21875,17.5,1785200.0 1998-04-02,17.71875,17.71875,17.28125,17.375,2202800.0 1998-04-03,17.84375,18.09375,17.6875,17.8125,2866800.0 1998-04-06,17.875,18.25,17.875,18.0625,2429200.0 1998-04-07,17.53125,18.03125,17.46875,17.9375,1344200.0 1998-04-08,17.3125,17.59375,17.1875,17.4375,1342200.0 1998-04-09,17.46875,17.53125,17.34375,17.375,757000.0 1998-04-13,17.125,17.46875,17.09375,17.4375,1032800.0 1998-04-14,17.1875,17.28125,17.0,17.21875,1253400.0 1998-04-15,17.03125,17.15625,16.875,17.15625,1779000.0 1998-04-16,17.0,17.15625,16.875,17.0,1302000.0 1998-04-17,17.28125,17.3125,17.0,17.125,1359000.0 1998-04-20,17.5,17.5,17.0625,17.15625,1482800.0 1998-04-21,17.5,17.59375,17.3125,17.46875,2357200.0 1998-04-22,17.34375,17.5625,17.25,17.4375,1405800.0 1998-04-23,17.21875,17.53125,17.09375,17.4375,1252600.0 1998-04-24,16.8125,17.25,16.75,17.03125,1725800.0 1998-04-27,16.4375,16.6875,16.25,16.5625,1903000.0 1998-04-28,16.5,17.0,16.46875,16.46875,1310400.0 1998-04-29,16.4375,16.53125,16.34375,16.5,1345800.0 1998-04-30,17.25,17.53125,16.5,16.5,2798200.0 1998-05-01,17.4375,17.5625,17.40625,17.53125,1708600.0 1998-05-04,17.5625,17.75,17.4375,17.5,1188000.0 1998-05-05,17.21875,17.65625,17.1875,17.65625,1220200.0 1998-05-06,17.0,17.3125,16.96875,17.25,1162400.0 1998-05-07,17.1875,17.53125,17.09375,17.125,1555400.0 1998-05-08,17.5,17.6875,17.25,17.3125,2031600.0 1998-05-11,17.78125,17.84375,17.5,17.53125,1762600.0 1998-05-12,17.90625,17.96875,17.4375,17.78125,1790200.0 1998-05-13,18.0,18.125,17.84375,17.875,1401200.0 1998-05-14,18.09375,18.25,17.875,17.96875,1323200.0 1998-05-15,17.75,17.96875,17.65625,17.96875,1376800.0 1998-05-18,17.53125,17.6875,17.375,17.625,1276800.0 1998-05-19,17.5,17.5625,17.4375,17.46875,1186000.0 1998-05-20,17.5,17.5625,17.34375,17.4375,1040000.0 1998-05-21,17.5,17.75,17.4375,17.5625,1192600.0 1998-05-22,17.4375,17.5,17.375,17.5,588000.0 1998-05-26,17.03125,17.5,17.03125,17.5,1270400.0 1998-05-27,17.03125,17.15625,16.78125,17.0,1132800.0 1998-05-28,17.53125,17.53125,16.90625,17.0,1206000.0 1998-05-29,17.59375,17.78125,17.375,17.46875,1472400.0 1998-06-01,18.09375,18.40625,17.5625,17.6875,1756600.0 1998-06-02,18.3125,18.6875,18.0625,18.0625,1824000.0 1998-06-03,18.5625,18.8125,18.3125,18.34375,1912600.0 1998-06-04,19.03125,19.03125,18.21875,18.4375,1841000.0 1998-06-05,19.0,19.3125,18.875,19.15625,1406000.0 1998-06-08,19.90625,19.90625,19.21875,19.25,1602200.0 1998-06-09,19.71875,20.0,19.5625,19.96875,1814200.0 1998-06-10,19.84375,20.0,19.71875,19.8125,1307600.0 1998-06-11,19.65625,19.875,19.59375,19.8125,1221800.0 1998-06-12,19.5,19.875,19.375,19.625,1531800.0 1998-06-15,19.5625,19.75,19.40625,19.625,1243800.0 1998-06-16,19.25,19.5625,19.125,19.5,1459600.0 1998-06-17,19.90625,20.0,19.3125,19.4375,2264000.0 1998-06-18,19.9375,20.125,19.90625,19.9375,2050000.0 1998-06-19,19.90625,20.4375,19.78125,19.9375,1548600.0 1998-06-22,20.0625,20.25,19.9375,19.96875,813200.0 1998-06-23,20.15625,20.34375,20.09375,20.3125,1025000.0 1998-06-24,20.21875,20.25,19.90625,20.21875,1364800.0 1998-06-25,20.1875,20.34375,20.09375,20.1875,971400.0 1998-06-26,20.21875,20.375,20.0,20.21875,784000.0 1998-06-29,20.625,21.0625,20.46875,20.46875,1889000.0 1998-06-30,20.65625,21.0,20.53125,20.71875,1442600.0 1998-07-01,21.21875,21.21875,20.625,21.0625,1556000.0 1998-07-02,21.03125,21.625,20.6875,21.40625,1173800.0 1998-07-06,21.90625,22.0,21.15625,21.15625,1495600.0 1998-07-07,23.15625,23.5,22.25,22.25,3019600.0 1998-07-08,23.3125,23.34375,22.875,23.125,2029000.0 1998-07-09,22.65625,23.3125,22.625,23.1875,1348200.0 1998-07-10,23.15625,23.28125,22.375,22.625,2190200.0 1998-07-13,23.0625,23.25,22.8125,23.03125,1221800.0 1998-07-14,23.125,23.3125,23.0625,23.3125,962400.0 1998-07-15,23.09375,23.625,23.03125,23.0625,1527200.0 1998-07-16,23.625,23.65625,22.90625,23.09375,959600.0 1998-07-17,23.6875,24.0,23.59375,23.6875,873600.0 1998-07-20,23.875,23.90625,23.4375,23.75,1026800.0 1998-07-21,23.53125,24.125,23.375,24.0,1424000.0 1998-07-22,23.8125,23.8125,23.375,23.5,1376800.0 1998-07-23,22.90625,23.9375,22.875,23.8125,2128600.0 1998-07-24,22.84375,23.15625,22.1875,22.96875,1459200.0 1998-07-27,22.78125,23.0625,22.75,22.875,1207600.0 1998-07-28,22.1875,22.78125,21.84375,22.65625,1318800.0 1998-07-29,21.78125,22.3125,21.71875,22.1875,1300600.0 1998-07-30,22.125,22.25,21.75,21.78125,1541200.0 1998-07-31,21.59375,22.5,21.40625,22.125,1372400.0 1998-08-03,21.96875,21.96875,21.1875,21.34375,1383000.0 1998-08-04,21.5,22.25,21.1875,22.0625,2135200.0 1998-08-05,21.46875,21.5625,21.0,21.46875,2172800.0 1998-08-06,22.15625,22.25,21.28125,21.34375,1594600.0 1998-08-07,22.4375,23.0,21.96875,22.15625,1807000.0 1998-08-10,22.5625,22.6875,22.09375,22.1875,1409200.0 1998-08-11,22.59375,22.59375,22.0,22.0625,1307600.0 1998-08-12,22.8125,22.84375,22.40625,22.59375,1768600.0 1998-08-13,22.84375,23.0,22.6875,22.9375,1115400.0 1998-08-14,22.5625,22.96875,22.4375,22.75,1226800.0 1998-08-17,22.53125,22.84375,22.3125,22.4375,1147800.0 1998-08-18,23.15625,23.1875,22.40625,22.40625,1060600.0 1998-08-19,22.8125,23.25,22.625,23.09375,885800.0 1998-08-20,22.9375,23.0,22.65625,22.9375,927000.0 1998-08-21,23.34375,23.4375,22.125,22.6875,1763000.0 1998-08-24,23.625,23.84375,23.34375,23.34375,1202200.0 1998-08-25,24.4375,24.5,23.75,23.75,2001000.0 1998-08-26,24.46875,24.96875,24.15625,24.1875,2153800.0 1998-08-27,23.3125,23.8125,23.3125,23.5,2432000.0 1998-08-28,22.3125,23.53125,22.0625,23.4375,2832800.0 1998-08-31,19.1875,22.375,19.1875,22.1875,3527000.0 1998-09-01,21.375,21.4375,19.1875,19.5,4687800.0 1998-09-02,20.78125,21.8125,20.75,21.3125,2444000.0 1998-09-03,20.625,20.84375,20.125,20.375,1775000.0 1998-09-04,20.375,20.8125,20.0,20.75,1489400.0 1998-09-08,22.375,22.375,20.8125,21.125,2427800.0 1998-09-09,22.0,22.375,21.5,22.3125,1631200.0 1998-09-10,20.96875,21.34375,20.625,21.3125,1553200.0 1998-09-11,21.9375,21.96875,20.5625,20.8125,1511800.0 1998-09-14,21.6875,22.3125,21.65625,21.875,1763200.0 1998-09-15,22.09375,22.125,21.3125,21.3125,2144600.0 1998-09-16,22.25,22.5625,22.03125,22.09375,2092400.0 1998-09-17,22.5,22.625,21.6875,22.0,1172000.0 1998-09-18,23.0,23.0,22.28125,22.75,2206600.0 1998-09-21,22.59375,23.125,22.4375,22.625,1395400.0 1998-09-22,23.125,23.1875,22.59375,22.59375,1137800.0 1998-09-23,24.125,24.1875,22.6875,23.25,2492600.0 1998-09-24,23.84375,24.125,23.625,23.9375,1765000.0 1998-09-25,23.84375,23.90625,23.4375,23.65625,1435000.0 1998-09-28,23.40625,24.15625,23.375,23.875,1287600.0 1998-09-29,23.0,23.5625,22.96875,23.53125,1017400.0 1998-09-30,22.03125,22.75,21.46875,22.75,2206200.0 1998-10-01,20.9375,21.71875,20.3125,21.65625,2833800.0 1998-10-02,21.1875,21.3125,20.21875,21.0,3527800.0 1998-10-05,20.46875,21.1875,20.125,20.9375,2236200.0 1998-10-06,20.96875,21.53125,20.75,21.25,2218000.0 1998-10-07,21.0625,21.71875,20.5,21.0625,1508400.0 1998-10-08,20.71875,20.8125,19.375,20.5,2832800.0 1998-10-09,21.375,21.375,20.21875,20.9375,1495200.0 1998-10-12,22.15625,22.34375,21.625,21.625,1313000.0 1998-10-13,21.984375,22.1875,21.84375,22.1875,1534400.0 1998-10-14,23.0,23.0625,21.96875,22.0,2198800.0 1998-10-15,24.9375,24.9375,22.75,22.75,3119800.0 1998-10-16,24.15625,25.0,24.0625,25.0,3631200.0 1998-10-19,24.59375,24.71875,23.875,24.0,1861000.0 1998-10-20,25.25,25.8125,24.875,25.5,4119600.0 1998-10-21,25.34375,25.46875,24.6875,25.15625,2099200.0 1998-10-22,25.28125,25.3125,24.78125,25.15625,2025200.0 1998-10-23,24.46875,25.25,24.25,25.25,1295200.0 1998-10-26,23.625,24.625,23.5,24.5,1858400.0 1998-10-27,23.0,23.71875,22.84375,23.1875,2227600.0 1998-10-28,22.96875,23.375,22.75,22.9375,1518000.0 1998-10-29,23.84375,23.84375,22.78125,23.5,2059800.0 1998-10-30,24.34375,24.6875,24.03125,24.125,1701600.0 1998-11-02,25.0625,25.1875,24.53125,24.53125,2158400.0 1998-11-03,24.34375,24.875,24.0625,24.8125,1234000.0 1998-11-04,24.4375,24.9375,24.125,24.75,2499000.0 1998-11-05,25.0625,25.0625,23.8125,24.34375,4054000.0 1998-11-06,25.8125,26.0,25.0,25.0625,2590800.0 1998-11-09,25.34375,25.8125,25.3125,25.8125,1520000.0 1998-11-10,25.46875,25.625,25.0625,25.3125,1928000.0 1998-11-11,25.4375,25.6875,25.375,25.40625,1598600.0 1998-11-12,25.625,25.875,25.25,25.3125,1231800.0 1998-11-13,26.1875,26.3125,25.59375,25.59375,1501600.0 1998-11-16,27.4375,27.4375,26.5625,26.625,1792400.0 1998-11-17,27.09375,27.5,26.875,27.5,2316200.0 1998-11-18,26.65625,27.28125,26.65625,27.0625,2149200.0 1998-11-19,27.21875,27.3125,26.65625,26.9375,1555400.0 1998-11-20,26.625,27.28125,26.25,27.28125,2087000.0 1998-11-23,26.375,26.6875,26.25,26.625,2760600.0 1998-11-24,26.59375,26.75,26.40625,26.40625,1980400.0 1998-11-25,26.8125,26.9375,26.5,26.5625,1719200.0 1998-11-27,27.09375,27.21875,26.59375,26.8125,1362400.0 1998-11-30,26.9375,27.25,26.71875,27.0,2136400.0 1998-12-01,26.5,26.8125,26.0,26.78125,2001800.0 1998-12-02,26.75,26.75,26.1875,26.25,1404200.0 1998-12-03,27.03125,27.59375,26.5,26.6875,1983400.0 1998-12-04,27.1875,27.4375,26.875,27.375,1657200.0 1998-12-07,28.15625,28.21875,27.40625,27.5,1422800.0 1998-12-08,28.375,28.625,27.875,28.0625,1652400.0 1998-12-09,28.71875,28.71875,28.1875,28.375,980800.0 1998-12-10,27.5,28.90625,27.46875,28.78125,2241200.0 1998-12-11,28.03125,28.09375,27.375,27.5,1859000.0 1998-12-14,27.78125,28.09375,27.65625,27.8125,1581400.0 1998-12-15,28.0,28.0,27.40625,28.0,1809600.0 1998-12-16,28.3125,28.625,27.875,28.0,2458800.0 1998-12-17,27.375,28.4375,27.375,28.375,2165400.0 1998-12-18,28.0,28.0,27.34375,27.5,2291000.0 1998-12-21,28.75,28.96875,27.875,27.875,1277400.0 1998-12-22,29.625,29.625,28.6875,28.8125,1742200.0 1998-12-23,30.0625,30.15625,29.5,29.5625,1660800.0 1998-12-24,30.09375,30.21875,29.8125,30.03125,498000.0 1998-12-28,29.625,30.1875,29.4375,30.0625,1310600.0 1998-12-29,29.6875,29.75,29.4375,29.59375,1829200.0 1998-12-30,29.46875,29.625,29.25,29.5625,1140800.0 1998-12-31,29.28125,29.5625,28.75,29.5,1584200.0 1999-01-04,28.4375,29.46875,28.1875,29.0,3415800.0 1999-01-05,28.0,28.375,27.875,28.3125,2587200.0 1999-01-06,28.21875,28.6875,27.96875,28.0,4110200.0 1999-01-07,27.3125,27.9375,26.96875,27.875,5187400.0 1999-01-08,27.0,27.625,26.9375,27.34375,2895200.0 1999-01-11,26.3125,27.21875,25.9375,27.0,3427600.0 1999-01-12,27.25,27.3125,26.25,26.28125,2849000.0 1999-01-13,28.84375,28.875,26.6875,26.75,4316400.0 1999-01-14,27.84375,28.90625,27.625,28.875,4054800.0 1999-01-15,28.5,28.5625,28.0625,28.4375,3683800.0 1999-01-19,28.28125,29.1875,28.1875,29.125,3352800.0 1999-01-20,28.96875,29.0,28.125,28.5,2344200.0 1999-01-21,28.8125,29.125,28.25,29.0625,2669400.0 1999-01-22,29.21875,29.25,28.5625,28.6875,2607200.0 1999-01-25,29.1875,29.5625,29.125,29.25,2709600.0 1999-01-26,29.75,29.75,29.25,29.5,2745800.0 1999-01-27,29.5625,30.0625,29.53125,29.84375,2004000.0 1999-01-28,30.125,30.125,29.5625,29.5625,2495200.0 1999-01-29,31.25,31.28125,30.125,30.125,2462800.0 1999-02-01,31.09375,31.5,30.8125,31.1875,2298600.0 1999-02-02,30.65625,31.21875,29.875,30.875,1744400.0 1999-02-03,30.875,30.90625,30.3125,30.625,1553400.0 1999-02-04,30.5,30.9375,30.5,30.75,1615600.0 1999-02-05,30.34375,30.625,30.0625,30.5,1872400.0 1999-02-08,29.71875,30.34375,29.71875,30.34375,1593200.0 1999-02-09,29.34375,29.8125,29.125,29.625,1378600.0 1999-02-10,29.59375,29.625,28.75,29.46875,1716200.0 1999-02-11,30.75,30.8125,29.53125,29.5625,2033000.0 1999-02-12,30.1875,31.03125,29.875,30.875,1739400.0 1999-02-16,31.875,32.0,31.0,32.0,2216400.0 1999-02-17,31.375,32.375,31.0,31.9375,2160900.0 1999-02-18,31.625,31.8125,30.5625,31.75,1934300.0 1999-02-19,31.1875,31.6875,30.875,31.5625,2483400.0 1999-02-22,32.5625,32.625,31.25,31.375,2330100.0 1999-02-23,32.75,33.5,32.5625,33.0,1898600.0 1999-02-24,32.875,33.9375,32.8125,33.5,1888000.0 1999-02-25,31.625,32.875,31.0625,32.75,2333200.0 1999-02-26,32.0,32.625,31.625,32.5,1931300.0 1999-03-01,30.875,32.0,30.8125,32.0,2549100.0 1999-03-02,30.5,31.375,30.25,31.125,2382400.0 1999-03-03,29.875,30.5,29.1875,30.4375,2862700.0 1999-03-04,28.875,30.25,28.0625,30.0,4161000.0 1999-03-05,29.9375,30.5,29.6875,30.5,4002900.0 1999-03-08,30.4375,30.4375,29.6875,30.375,2013000.0 1999-03-09,29.9375,30.4375,29.5625,30.375,1822000.0 1999-03-10,30.125,30.3125,29.625,30.125,1751700.0 1999-03-11,30.9375,31.0,29.875,30.375,2129000.0 1999-03-12,30.375,30.9375,29.1875,30.875,4002000.0 1999-03-15,30.375,31.0,29.8125,31.0,2348000.0 1999-03-16,30.0,30.375,29.875,30.25,1678800.0 1999-03-17,29.875,30.125,29.5,30.0625,1317700.0 1999-03-18,30.4375,30.5,29.5625,29.5625,1511300.0 1999-03-19,29.5,30.5,29.5,30.5,2024100.0 1999-03-22,29.0,29.6875,28.9375,29.5,2053700.0 1999-03-23,28.0,28.875,27.9375,28.875,2670900.0 1999-03-24,27.875,28.4375,27.5625,28.0,1845800.0 1999-03-25,30.0,30.0,27.9375,27.9375,1899100.0 1999-03-26,29.875,29.875,29.375,29.75,1913200.0 1999-03-29,29.375,30.0,28.8125,29.9375,2150800.0 1999-03-30,28.8125,29.25,28.75,29.0,1929800.0 1999-03-31,28.25,28.9375,27.5,28.75,3412400.0 1999-04-01,27.9375,28.3125,27.6875,28.25,2082100.0 1999-04-05,26.4375,28.375,26.25,28.125,4700300.0 1999-04-06,26.5,27.0,25.9375,26.1875,3947900.0 1999-04-07,27.1875,27.3125,26.8125,27.1875,2284400.0 1999-04-08,27.9375,28.0,27.5,27.625,2490100.0 1999-04-09,29.4375,29.4375,27.8125,27.9375,2603300.0 1999-04-12,29.8125,30.125,29.125,30.125,2599200.0 1999-04-13,29.1875,30.0,28.9375,29.75,2306100.0 1999-04-14,28.5,29.25,28.25,29.0,1742000.0 1999-04-15,26.75,28.5625,26.625,28.5,3182300.0 1999-04-16,25.6875,27.0625,25.5,26.75,6031500.0 1999-04-19,24.25,26.5625,23.875,25.8125,5454200.0 1999-04-20,24.5,25.0625,23.3125,24.5,9585700.0 1999-04-21,25.75,26.4375,24.8125,25.0,5725100.0 1999-04-22,26.375,26.5,25.625,26.0625,2723500.0 1999-04-23,26.5,26.875,26.0625,26.625,1516700.0 1999-04-26,26.625,26.875,24.875,26.75,3922700.0 1999-04-27,27.6875,27.6875,26.6875,27.125,2836400.0 1999-04-28,27.5,28.25,27.5,27.9375,2074400.0 1999-04-29,26.5625,27.5625,26.25,27.5,2024300.0 1999-04-30,26.875,27.8125,26.25,26.5,1972000.0 1999-05-03,27.25,27.25,25.75,26.6875,1716900.0 1999-05-04,25.6875,27.375,25.5625,27.375,2508300.0 1999-05-05,25.625,25.75,25.0625,25.6875,2778900.0 1999-05-06,25.375,25.625,25.125,25.5,2147200.0 1999-05-07,25.5,25.625,25.0625,25.5,2360800.0 1999-05-10,25.125,25.5,25.0,25.4375,1929900.0 1999-05-11,25.25,25.8125,24.9375,25.0625,2399500.0 1999-05-12,25.6875,25.9375,24.5,25.0,2979400.0 1999-05-13,25.6875,26.0625,25.25,25.75,1962800.0 1999-05-14,25.5,25.5625,24.875,25.125,2099300.0 1999-05-17,25.25,25.5,24.9375,25.1875,1915300.0 1999-05-18,25.125,26.0,24.8125,25.3125,2307700.0 1999-05-19,25.625,25.625,25.0,25.5,1501400.0 1999-05-20,26.4375,26.8125,26.3125,26.5,3248900.0 1999-05-21,26.0625,26.5,25.9375,26.5,2317200.0 1999-05-24,26.0625,26.4375,25.9375,26.0625,1721600.0 1999-05-25,26.125,27.0,26.125,26.125,3469500.0 1999-05-26,25.4375,26.125,25.0,25.375,2495700.0 1999-05-27,23.625,25.3125,23.5625,25.3125,5152100.0 1999-05-28,23.25,23.875,23.0,23.75,4733800.0 1999-06-01,23.75,23.8125,22.6875,23.25,3733700.0 1999-06-02,23.3125,23.9375,23.0,23.875,2272300.0 1999-06-03,25.0625,25.25,23.625,24.0,3567200.0 1999-06-04,26.0,26.0,25.0625,25.125,2762900.0 1999-06-07,25.0,25.8125,24.75,25.75,2013400.0 1999-06-08,24.6875,25.4375,24.5,24.875,1930100.0 1999-06-09,24.8125,25.125,24.5,24.5625,1839700.0 1999-06-10,24.375,24.75,24.0625,24.5625,1744900.0 1999-06-11,24.0625,24.5,23.6875,24.375,2331200.0 1999-06-14,25.125,25.125,24.4375,24.875,2349300.0 1999-06-15,24.9375,25.5625,24.625,25.375,1810200.0 1999-06-16,25.9375,25.9375,25.1875,25.25,1711700.0 1999-06-17,26.1875,26.375,25.6875,26.0,1744700.0 1999-06-18,27.5,27.625,26.25,26.4375,3364600.0 1999-06-21,27.125,27.5625,27.0,27.5625,1695700.0 1999-06-22,27.1875,27.5,26.75,27.3125,2338400.0 1999-06-23,27.75,27.9375,26.875,27.1875,1803300.0 1999-06-24,27.5625,27.75,27.0625,27.6875,1612600.0 1999-06-25,27.5625,28.0625,27.3125,27.6875,2302600.0 1999-06-28,29.3125,29.375,27.5625,27.6875,3592100.0 1999-06-29,29.5625,29.625,28.875,29.4375,2565200.0 1999-06-30,29.375,29.5,28.875,29.5,2463400.0 1999-07-01,29.0,29.5,28.8125,29.125,1318400.0 1999-07-02,28.75,29.125,28.5,29.0,1273300.0 1999-07-06,27.75,28.75,27.625,28.625,2193000.0 1999-07-07,28.0625,28.1875,27.625,27.75,2008400.0 1999-07-08,28.5625,28.875,27.75,27.875,1867500.0 1999-07-09,28.5625,28.8125,28.3125,28.8125,1421700.0 1999-07-12,29.125,29.25,28.875,28.875,2387500.0 1999-07-13,28.375,29.1875,28.1875,29.0625,1884200.0 1999-07-14,29.25,29.5,28.5625,28.75,1558800.0 1999-07-15,29.625,29.6875,29.1875,29.25,1516800.0 1999-07-16,29.875,29.9375,29.5,29.625,1576700.0 1999-07-19,29.75,29.9375,29.625,29.875,1312500.0 1999-07-20,28.75,29.8125,28.5625,29.8125,1600700.0 1999-07-21,28.5,29.375,28.4375,28.4375,1644300.0 1999-07-22,28.1875,28.8125,28.125,28.625,1314100.0 1999-07-23,28.25,28.625,28.25,28.25,1107100.0 1999-07-26,28.5,28.9375,28.0625,28.125,1042900.0 1999-07-27,28.6875,29.125,28.5,28.5,1171600.0 1999-07-28,29.25,29.75,28.5625,28.625,1469600.0 1999-07-29,28.5,29.125,28.375,29.125,1161600.0 1999-07-30,28.3125,28.9375,28.125,28.875,1252900.0 1999-08-02,27.8125,28.3125,27.6875,28.0,994300.0 1999-08-03,27.1875,28.0,27.125,27.6875,1145200.0 1999-08-04,26.3125,27.0,25.5,26.5,3825900.0 1999-08-05,26.25,26.6875,25.6875,25.9375,1634600.0 1999-08-06,26.125,26.75,26.0,26.125,1179500.0 1999-08-09,25.25,25.9375,25.125,25.75,1617800.0 1999-08-10,24.6875,25.25,24.1875,25.0,2105600.0 1999-08-11,25.125,25.4375,24.875,24.875,1075600.0 1999-08-12,25.0,25.5,25.0,25.1875,1358300.0 1999-08-13,25.6875,25.8125,25.125,25.375,1384200.0 1999-08-16,25.8125,25.875,25.5625,25.5625,862100.0 1999-08-17,25.75,26.0,25.375,26.0,998600.0 1999-08-18,25.5625,25.5625,25.0625,25.375,1235200.0 1999-08-19,25.5625,25.5625,25.0,25.125,1995000.0 1999-08-20,25.8125,26.375,25.75,26.0625,1610400.0 1999-08-23,25.5,26.0625,25.1875,25.875,1827900.0 1999-08-24,25.0,25.375,24.75,25.125,1786400.0 1999-08-25,25.0,25.25,24.75,25.0,1919900.0 1999-08-26,24.5,25.1875,24.375,25.0,2733900.0 1999-08-27,24.5625,24.6875,24.3125,24.375,2259100.0 1999-08-30,23.9375,24.3125,23.9375,24.125,1473600.0 1999-08-31,23.1875,23.9375,23.0625,23.8125,2371500.0 1999-09-01,24.25,24.3125,23.25,23.25,3048500.0 1999-09-02,23.75,24.25,23.4375,24.25,3060400.0 1999-09-03,24.0625,24.5625,23.625,24.0,2717600.0 1999-09-07,23.9375,24.6875,23.8125,23.875,1879200.0 1999-09-08,24.1875,24.25,23.5625,23.625,2442700.0 1999-09-09,23.9375,24.125,23.75,24.0,1601200.0 1999-09-10,23.4375,23.9375,23.375,23.75,2934300.0 1999-09-13,23.875,24.0625,23.5,23.5625,2012100.0 1999-09-14,24.0,24.25,23.875,23.875,1541500.0 1999-09-15,25.0625,25.3125,24.5,24.75,2646900.0 1999-09-16,24.9375,25.375,24.625,25.25,1849100.0 1999-09-17,25.5625,25.75,25.0,25.0625,2167700.0 1999-09-20,26.5,26.5,25.5625,25.625,2243200.0 1999-09-21,24.9375,26.0,24.875,26.0,3537200.0 1999-09-22,24.875,25.25,24.75,25.0,1494600.0 1999-09-23,24.3125,24.875,24.0,24.8125,2382600.0 1999-09-24,24.5625,25.125,24.25,24.375,2167700.0 1999-09-27,24.375,25.0625,24.3125,24.8125,1295000.0 1999-09-28,24.0625,24.5,23.625,24.25,1284200.0 1999-09-29,24.375,25.0,24.0625,24.125,1210800.0 1999-09-30,25.375,25.5625,24.625,24.625,1852500.0 1999-10-01,24.6875,25.125,24.4375,25.0,1749000.0 1999-10-04,24.75,25.25,24.5625,24.8125,2409700.0 1999-10-05,24.625,25.3125,24.5,24.625,2615200.0 1999-10-06,26.0,26.125,24.75,24.75,2389600.0 1999-10-07,24.875,25.8125,24.8125,25.75,1588800.0 1999-10-08,25.3125,25.3125,24.5,24.9375,2333300.0 1999-10-11,25.25,25.5,24.9375,25.3125,1262000.0 1999-10-12,24.875,25.125,24.625,25.125,1208400.0 1999-10-13,23.9375,24.875,23.9375,24.8125,2426300.0 1999-10-14,24.25,24.46875,23.9375,24.0,1669400.0 1999-10-15,23.625,24.0625,23.5625,24.0,1268100.0 1999-10-18,24.25,24.5,23.5,23.5,1585100.0 1999-10-19,24.125,24.75,24.0,24.4375,1229100.0 1999-10-20,25.1875,25.1875,24.25,24.375,1789600.0 1999-10-21,25.4375,25.4375,24.5,24.9375,1352300.0 1999-10-22,25.9375,26.0,25.5625,25.9375,1757600.0 1999-10-25,24.9375,25.75,24.75,25.75,1953600.0 1999-10-26,23.9375,24.9375,23.875,24.875,1650400.0 1999-10-27,24.4375,24.625,23.6875,24.0,2783700.0 1999-10-28,24.5625,25.125,24.0,24.75,2985900.0 1999-10-29,25.1875,25.4375,24.625,24.75,3715800.0 1999-11-01,24.9375,25.3125,24.625,25.1875,2509400.0 1999-11-02,25.1875,25.5,25.0,25.0,2967700.0 1999-11-03,25.375,25.625,25.125,25.5,2116600.0 1999-11-04,25.1875,25.375,25.0,25.375,2959100.0 1999-11-05,25.6875,25.9375,25.3125,25.3125,3995200.0 1999-11-08,26.3125,27.125,25.9375,26.0,3855500.0 1999-11-09,26.25,27.25,26.0625,27.25,1792000.0 1999-11-10,26.6875,27.0,26.1875,26.25,2380700.0 1999-11-11,27.125,27.1875,25.8125,26.5625,2868800.0 1999-11-12,27.625,27.75,26.75,27.5,2076900.0 1999-11-15,28.5625,28.6875,27.5,27.6875,1990000.0 1999-11-16,29.4375,29.5,28.5,28.625,2490400.0 1999-11-17,28.75,29.375,28.5625,28.875,1942900.0 1999-11-18,28.875,28.9375,28.1875,28.5,1462400.0 1999-11-19,27.6875,28.875,27.4375,28.875,1890400.0 1999-11-22,29.3125,29.75,28.25,29.25,3568400.0 1999-11-23,29.875,29.9375,29.125,29.4375,2601700.0 1999-11-24,29.5625,29.9375,29.25,29.9375,1568800.0 1999-11-26,29.5,29.875,29.125,29.8125,835800.0 1999-11-29,29.625,30.0,28.9375,29.375,1747400.0 1999-11-30,29.125,29.875,28.9375,29.5,1657000.0 1999-12-01,28.6875,29.25,28.6875,29.125,1694200.0 1999-12-02,29.375,29.4375,28.1875,28.75,1896200.0 1999-12-03,30.625,30.625,29.75,30.0,3987400.0 1999-12-06,32.75,32.875,31.0,31.375,3804200.0 1999-12-07,31.625,32.4375,31.625,32.4375,2042000.0 1999-12-08,30.90625,32.125,30.1875,32.125,1875400.0 1999-12-09,31.0,31.375,30.25,31.125,1475800.0 1999-12-10,31.625,31.75,30.5,30.625,1179900.0 1999-12-13,32.0625,32.25,31.25,31.3125,1449800.0 1999-12-14,31.125,32.25,31.0,32.125,1743400.0 1999-12-15,30.125,31.1875,29.8125,31.1875,2523400.0 1999-12-16,28.8125,30.0,28.4375,29.875,2458600.0 1999-12-17,28.5,29.125,27.4375,28.5,4183200.0 1999-12-20,27.625,28.625,27.3125,28.625,1923400.0 1999-12-21,28.125,28.4375,27.25,27.625,1790500.0 1999-12-22,28.0,28.4375,27.6875,27.9375,1631200.0 1999-12-23,29.0625,29.125,28.375,28.5,1201000.0 1999-12-27,29.109375,29.4375,28.75,28.875,1292200.0 1999-12-28,29.875,29.9375,29.1875,29.1875,1388300.0 1999-12-29,28.625,29.875,28.0625,29.8125,1139100.0 1999-12-30,28.8125,28.875,28.3125,28.6875,714300.0 1999-12-31,29.25,29.3125,28.5,28.625,585000.0 2000-01-03,28.5625,28.6875,27.75,28.5,2095900.0 2000-01-04,27.5,28.375,27.125,27.8125,1709100.0 2000-01-05,27.8125,27.9375,27.3125,27.75,2167800.0 2000-01-06,27.0,27.875,26.875,27.6875,2595400.0 2000-01-07,27.6875,27.75,26.375,27.0625,3629900.0 2000-01-10,28.5,28.875,27.25,27.5625,3296100.0 2000-01-11,29.625,30.0,28.625,28.875,3499800.0 2000-01-12,30.25,30.375,29.6875,30.0,2062800.0 2000-01-13,30.1875,30.625,29.625,30.0,2092100.0 2000-01-14,29.4375,29.875,29.25,29.625,2048700.0 2000-01-18,29.25,29.5,28.6875,29.0,1563000.0 2000-01-19,30.1875,30.375,29.3125,29.5,1985000.0 2000-01-20,30.1875,30.8125,29.8125,30.25,2603900.0 2000-01-21,29.9375,30.9375,29.75,30.9375,2091200.0 2000-01-24,29.0,30.25,28.75,30.125,1712600.0 2000-01-25,28.4375,29.375,28.1875,29.1875,1878800.0 2000-01-26,29.25,29.3125,27.4375,27.5,1614400.0 2000-01-27,29.125,29.625,28.1875,29.5,1420800.0 2000-01-28,28.8125,29.25,28.0625,28.25,1694200.0 2000-01-31,27.9375,28.75,27.625,28.75,2400900.0 2000-02-01,28.8125,29.0,27.0625,27.6875,1820000.0 2000-02-02,28.9375,29.375,28.1875,28.4375,1361200.0 2000-02-03,28.875,29.125,28.25,28.25,1603300.0 2000-02-04,29.1875,29.5,29.0,29.125,1313000.0 2000-02-07,28.9375,29.0,28.4375,28.625,1358300.0 2000-02-08,30.125,30.125,28.8125,29.25,2262300.0 2000-02-09,29.9375,30.25,29.625,30.0,1424300.0 2000-02-10,30.625,30.625,29.875,29.9375,1878600.0 2000-02-11,29.625,30.4375,29.5625,30.375,1228000.0 2000-02-14,29.8125,29.8125,28.9375,29.5,966100.0 2000-02-15,28.5,29.75,28.25,29.625,1606600.0 2000-02-16,27.5,28.3125,27.125,28.1875,1423500.0 2000-02-17,27.375,27.625,26.375,27.25,1777700.0 2000-02-18,26.1875,27.0,25.9375,27.0,2071400.0 2000-02-22,26.25,26.5,25.0,25.5,1944300.0 2000-02-23,26.75,26.9375,25.25,25.625,2285400.0 2000-02-24,26.0625,26.9375,25.75,26.75,2963300.0 2000-02-25,26.125,26.3125,25.5,26.0625,3820600.0 2000-02-28,26.4375,26.625,25.125,26.1875,2129900.0 2000-02-29,25.8125,26.5625,25.75,26.5625,2776400.0 2000-03-01,25.625,25.875,25.1875,25.875,2720100.0 2000-03-02,24.6875,25.25,24.5,25.125,3261000.0 2000-03-03,24.515625,24.9375,24.1875,24.5625,3165100.0 2000-03-06,24.25,24.5,23.75,24.5,2400600.0 2000-03-07,22.75,24.125,22.0625,24.125,3522300.0 2000-03-08,24.875,25.0,22.6875,22.75,2763600.0 2000-03-09,25.625,25.875,24.8125,24.875,2244200.0 2000-03-10,24.5,25.375,24.4375,25.375,1667100.0 2000-03-13,25.0625,25.125,23.3125,23.375,2111800.0 2000-03-14,25.0,25.3125,24.5625,25.0625,2657900.0 2000-03-15,26.0,26.25,24.8125,24.875,2433100.0 2000-03-16,27.5,27.75,26.5,26.625,3862900.0 2000-03-17,27.9375,28.4375,27.625,27.75,3082500.0 2000-03-20,28.0,28.0625,27.1875,28.0,1508700.0 2000-03-21,28.0,28.375,27.25,27.75,1785300.0 2000-03-22,27.9375,28.0,27.0,27.5,2592100.0 2000-03-23,27.1875,27.3125,26.9375,27.25,2187200.0 2000-03-24,28.0,28.4375,26.8125,27.0,2561700.0 2000-03-27,26.4375,26.5625,25.75,26.5,5142700.0 2000-03-28,26.625,27.1875,26.25,26.375,2953600.0 2000-03-29,26.0,27.5,25.9375,26.6875,3251000.0 2000-03-30,25.125,26.0625,24.875,26.0625,4160000.0 2000-03-31,25.75,26.125,24.75,25.4375,7764900.0 2000-04-03,25.4375,26.0625,25.0,26.0,2710800.0 2000-04-04,26.75,27.125,25.375,26.0,5429700.0 2000-04-05,26.9375,27.4375,26.375,26.75,2186700.0 2000-04-06,26.5625,27.125,26.3125,26.8125,1936800.0 2000-04-07,26.546875,26.6875,26.4375,26.5625,1806900.0 2000-04-10,27.25,27.375,26.5,26.5,2394400.0 2000-04-11,27.375,28.0625,27.0625,27.4375,2921300.0 2000-04-12,28.25,29.5,27.25,27.25,3910300.0 2000-04-13,27.875,29.5,27.875,28.9375,2973600.0 2000-04-14,26.3125,27.875,26.25,27.75,3525800.0 2000-04-17,27.75,27.9375,25.5625,26.3125,3075700.0 2000-04-18,27.5,27.625,26.75,27.5,1767500.0 2000-04-19,27.5,27.8125,27.0625,27.4375,1394300.0 2000-04-20,28.0625,28.125,27.75,27.8125,1515700.0 2000-04-24,28.75,28.875,27.875,27.875,1458600.0 2000-04-25,29.1875,29.375,28.125,28.75,2128200.0 2000-04-26,29.0625,29.1875,28.625,29.1875,1898800.0 2000-04-27,28.75,29.0,28.0,28.9375,1504000.0 2000-04-28,28.125,28.75,28.0625,28.6875,1397800.0 2000-05-01,28.0625,28.75,27.5,27.6875,1938700.0 2000-05-02,28.875,29.0,27.9375,28.0625,2535100.0 2000-05-03,26.5,28.125,25.75,28.125,3501400.0 2000-05-04,26.1875,27.0625,26.1875,27.0,1621400.0 2000-05-05,26.625,27.5,26.0,26.25,1475800.0 2000-05-08,28.125,28.25,26.125,26.75,1386600.0 2000-05-09,27.875,28.1875,27.5,28.125,1252600.0 2000-05-10,28.5,28.8125,27.8125,28.0,3514200.0 2000-05-11,29.125,29.5625,28.1875,28.5,2864100.0 2000-05-12,28.15625,29.0625,28.0625,29.0,1425100.0 2000-05-15,28.3125,29.375,28.0625,28.125,1987900.0 2000-05-16,28.4375,28.75,27.875,28.1875,1555300.0 2000-05-17,28.25,28.3125,27.625,27.875,1547800.0 2000-05-18,28.125,28.3125,27.9375,28.0,1264000.0 2000-05-19,27.8125,28.1875,27.4375,27.4375,1260600.0 2000-05-22,27.5,28.0,26.9375,27.9375,1023900.0 2000-05-23,27.5,27.6875,27.0,27.375,990400.0 2000-05-24,27.0,27.5,26.625,27.375,2055300.0 2000-05-25,27.9375,28.25,27.5,27.75,1874800.0 2000-05-26,28.0,28.5,27.875,27.9375,1500100.0 2000-05-30,27.9375,28.0625,27.625,28.0,1155000.0 2000-05-31,28.375,28.6875,27.625,27.8125,1701000.0 2000-06-01,29.0,29.125,28.3125,28.375,1722800.0 2000-06-02,29.375,29.625,28.9375,28.9375,2130900.0 2000-06-05,28.6875,29.5,28.375,29.375,983500.0 2000-06-06,28.25,28.6875,27.8125,28.625,1097500.0 2000-06-07,27.5625,27.9375,27.5,27.875,1023500.0 2000-06-08,28.0,28.0,26.75,27.5,1452100.0 2000-06-09,28.6875,28.6875,28.1875,28.25,994200.0 2000-06-12,28.28125,28.75,28.0625,28.5625,1085600.0 2000-06-13,28.375,28.5625,28.0,28.375,1113900.0 2000-06-14,28.8125,28.9375,28.0625,28.375,1233300.0 2000-06-15,29.1875,29.4375,28.6875,28.875,1795000.0 2000-06-16,28.75,29.125,28.25,28.25,2117000.0 2000-06-19,29.125,29.1875,28.3125,28.75,944600.0 2000-06-20,28.0,28.5,27.8125,28.3125,1437400.0 2000-06-21,28.0,28.375,27.6875,28.0,882400.0 2000-06-22,28.0625,28.3125,27.75,28.25,1197500.0 2000-06-23,28.5,28.5,27.875,28.1875,1434100.0 2000-06-26,29.0625,29.125,28.0625,28.9375,1526400.0 2000-06-27,30.0,30.0625,29.25,29.375,4082100.0 2000-06-28,29.78125,30.4375,29.6875,30.0,2443600.0 2000-06-29,30.0625,30.625,29.125,29.3125,2476600.0 2000-06-30,32.1875,32.296875,30.4375,30.5,3311400.0 2000-07-03,31.75,32.1875,31.3125,31.6875,1012700.0 2000-07-05,30.0,32.25,29.0,32.25,4257000.0 2000-07-06,31.625,31.625,30.125,30.375,2525100.0 2000-07-07,32.3125,32.5,31.375,31.75,2012000.0 2000-07-10,32.625,33.5,31.9375,32.125,2224900.0 2000-07-11,33.375,33.5,32.9375,33.125,1727300.0 2000-07-12,32.625,33.375,31.75,33.25,1685400.0 2000-07-13,30.9375,32.3125,30.8125,32.3125,2067500.0 2000-07-14,31.25,31.5625,30.4375,30.4375,1884000.0 2000-07-17,31.21875,31.6875,30.9375,31.125,1946900.0 2000-07-18,31.1875,31.5,30.8125,30.875,1306700.0 2000-07-19,31.3125,31.375,31.0,31.125,984400.0 2000-07-20,31.625,31.6875,30.875,31.375,1246700.0 2000-07-21,32.0,32.0625,31.5625,31.6875,1645200.0 2000-07-24,31.3125,32.25,31.1875,32.0625,1334000.0 2000-07-25,31.1875,31.5,30.5625,31.5,1071400.0 2000-07-26,30.8125,31.25,30.625,31.0,1683600.0 2000-07-27,31.8125,31.9375,31.375,31.5,1264000.0 2000-07-28,31.625,32.0,31.25,32.0,2421100.0 2000-07-31,31.1875,31.6875,30.875,31.375,2472300.0 2000-08-01,30.9375,31.3125,30.1875,31.3125,2334300.0 2000-08-02,31.3125,31.3125,30.5625,30.625,1320200.0 2000-08-03,31.0625,31.8125,30.8125,31.6875,1784000.0 2000-08-04,32.0,32.1875,30.8125,31.0625,1712200.0 2000-08-07,31.875,32.375,31.6875,31.9375,1552800.0 2000-08-08,32.875,32.875,32.0,32.1875,1621700.0 2000-08-09,32.25,32.6875,31.8125,32.5625,1410600.0 2000-08-10,32.125,32.375,32.0625,32.1875,967000.0 2000-08-11,34.25,34.5,32.5,32.75,3671900.0 2000-08-14,34.1875,34.6875,33.75,34.25,2269200.0 2000-08-15,31.6875,34.0625,31.6875,34.0,2338600.0 2000-08-16,33.0625,33.25,32.875,32.9375,1932900.0 2000-08-17,33.5,34.1875,33.3125,33.5,2154900.0 2000-08-18,34.5,34.6875,33.8125,34.0,1619000.0 2000-08-21,34.1875,34.5625,33.625,34.5625,1009000.0 2000-08-22,34.5625,34.5625,33.9375,34.5,970800.0 2000-08-23,35.1875,35.8125,33.8125,34.25,2455400.0 2000-08-24,36.0,36.0,33.75,35.0,1340700.0 2000-08-25,34.6875,35.25,34.125,35.25,1294400.0 2000-08-28,33.6875,34.4375,33.6875,34.3125,1325900.0 2000-08-29,33.875,34.1875,33.125,33.625,1804100.0 2000-08-30,33.5625,34.0,33.5625,33.9375,1232900.0 2000-08-31,32.890625,33.75,32.6875,33.0,2274300.0 2000-09-01,33.4375,33.625,32.75,32.9375,1524900.0 2000-09-05,33.9375,34.125,33.375,33.8125,1610200.0 2000-09-06,33.5625,34.25,33.5,34.1875,1600100.0 2000-09-07,33.625,34.125,33.4375,33.625,2294400.0 2000-09-08,35.1875,35.25,33.9375,34.125,2104800.0 2000-09-11,35.75,36.0,35.125,35.1875,2055500.0 2000-09-12,37.875,37.875,36.0,36.0,3447000.0 2000-09-13,37.875,39.0,37.0,37.3125,3875800.0 2000-09-14,38.375,38.6875,37.4375,38.1875,2151700.0 2000-09-15,38.1875,38.375,37.6875,38.375,2144700.0 2000-09-18,38.0,38.4375,37.875,38.4375,1795800.0 2000-09-19,37.5,38.25,36.5,36.75,1612000.0 2000-09-20,38.0,38.0625,37.375,37.75,1866100.0 2000-09-21,39.0,39.25,38.1875,38.25,2732700.0 2000-09-22,39.5625,39.5625,38.9375,39.1875,2029800.0 2000-09-25,38.1875,38.8125,37.5,38.75,3493000.0 2000-09-26,37.6875,37.9375,37.1875,37.5,1989100.0 2000-09-27,37.625,38.3125,37.4375,37.75,1618200.0 2000-09-28,38.0,38.5,37.625,37.625,1835100.0 2000-09-29,37.9375,38.1875,37.5,37.5,2509800.0 2000-10-02,37.125,37.75,36.75,37.4375,1945100.0 2000-10-03,37.125,37.25,36.8125,36.8125,1757400.0 2000-10-04,37.75,37.9375,37.1875,37.25,2461100.0 2000-10-05,39.1875,39.1875,37.25,37.3125,2201500.0 2000-10-06,37.875,39.0,37.625,38.75,1978200.0 2000-10-09,38.0,38.375,37.875,37.9375,1234700.0 2000-10-10,39.125,39.125,38.125,38.75,1971400.0 2000-10-11,39.6875,40.125,39.1875,39.375,2721400.0 2000-10-12,39.625,40.0,39.3125,39.6875,2404300.0 2000-10-13,39.125,39.625,39.0,39.5,2732900.0 2000-10-16,40.125,40.25,39.25,39.375,1695500.0 2000-10-17,40.375,40.8125,40.125,40.5,2053200.0 2000-10-18,41.625,41.75,40.0,40.5,2964400.0 2000-10-19,40.0,41.0625,39.75,40.5,3179000.0 2000-10-20,39.3125,40.25,39.0,40.0,2039100.0 2000-10-23,40.4375,40.625,39.3125,39.4375,1922600.0 2000-10-24,42.0,42.0,40.8125,41.0,3011700.0 2000-10-25,40.25,41.5,40.25,41.5,2285200.0 2000-10-26,41.75,42.1875,40.625,40.625,2189800.0 2000-10-27,43.125,43.1875,41.25,41.625,2949500.0 2000-10-30,44.375,45.0625,42.5,43.1875,3589800.0 2000-10-31,45.625,45.75,43.8125,44.25,2650300.0 2000-11-01,43.9375,44.4375,43.5625,44.0625,3837700.0 2000-11-02,44.1875,44.1875,41.75,43.0,4616400.0 2000-11-03,44.0,44.0,42.0625,43.5,3073800.0 2000-11-06,43.9375,43.9375,42.8125,43.375,1800700.0 2000-11-07,43.25,43.75,42.75,43.75,2098400.0 2000-11-08,42.875,43.0625,42.375,43.0,1606700.0 2000-11-09,43.0625,43.375,42.5,42.9375,2860500.0 2000-11-10,42.875,43.4375,42.5625,43.0,1813800.0 2000-11-13,42.9375,43.5,42.0,42.75,2021400.0 2000-11-14,42.875,43.1875,41.75,42.25,3289200.0 2000-11-15,42.3125,43.0625,41.8125,42.875,2268100.0 2000-11-16,41.875,42.5,41.6875,42.3125,2194200.0 2000-11-17,41.3125,41.8125,41.0,41.75,2222300.0 2000-11-20,41.25,41.6875,41.125,41.3125,1277600.0 2000-11-21,41.75,41.9375,41.125,41.4375,2021600.0 2000-11-22,43.875,44.0,41.4375,41.5,3683900.0 2000-11-24,43.125,43.9375,42.5,43.875,1137500.0 2000-11-27,45.0,45.625,43.0,43.0,3590400.0 2000-11-28,45.1875,45.5,44.3125,45.25,2390600.0 2000-11-29,44.5625,45.5625,43.5625,45.3125,2293300.0 2000-11-30,44.5625,45.125,43.75,44.0625,2421100.0 2000-12-01,43.25,44.4375,42.375,44.125,2516600.0 2000-12-04,42.75,42.875,41.125,41.5,2295000.0 2000-12-05,39.9375,42.25,39.375,42.0625,5061600.0 2000-12-06,38.0625,39.6875,37.5625,39.125,4211000.0 2000-12-07,40.0,40.5,37.5,37.5,3442000.0 2000-12-08,39.8125,40.4375,38.625,39.1875,2972000.0 2000-12-11,37.25,39.75,37.25,39.25,2751900.0 2000-12-12,39.1875,39.5625,37.3125,37.4375,2423100.0 2000-12-13,40.0625,41.125,39.875,41.0,2035700.0 2000-12-14,40.4375,41.0,39.8125,41.0,1918200.0 2000-12-15,40.3125,41.0625,40.125,40.1875,3115200.0 2000-12-18,39.75,41.0,39.0,40.6875,1654400.0 2000-12-19,39.125,39.9375,38.9375,39.75,1772300.0 2000-12-20,40.5,41.0,38.4375,38.625,3063900.0 2000-12-21,41.5625,42.3125,40.5,40.625,2619200.0 2000-12-22,41.0625,41.75,39.875,41.1875,2610400.0 2000-12-26,40.75,41.375,40.125,40.8125,1000100.0 2000-12-27,41.375,41.9375,40.5,40.75,1366300.0 2000-12-28,42.4375,42.5625,41.5625,41.9375,1271500.0 2000-12-29,41.8125,42.875,41.6875,42.875,1459700.0 2001-01-02,40.8125,40.875,39.5,40.5,2900100.0 2001-01-03,39.25,40.8125,38.25,40.8125,5268100.0 2001-01-04,37.3125,38.6875,35.375,38.0,8586300.0 2001-01-05,38.0,38.125,36.625,37.3125,2431400.0 2001-01-08,38.3125,38.9375,37.25,38.3125,3379300.0 2001-01-09,37.75,38.5,37.3125,38.125,2214300.0 2001-01-10,38.8125,39.0,37.25,37.9375,2685800.0 2001-01-11,37.25,39.1875,36.5625,39.1875,3556100.0 2001-01-12,37.9375,38.5,37.4375,38.0,2552100.0 2001-01-16,38.625,39.0,38.25,38.5,1863100.0 2001-01-17,38.8125,38.9375,38.25,38.5625,1970300.0 2001-01-18,38.3125,38.75,38.0,38.125,2446000.0 2001-01-19,36.875,37.625,36.5,37.375,4392100.0 2001-01-22,38.25,38.25,35.875,35.875,3945100.0 2001-01-23,38.1875,38.5,37.25,37.4375,2878900.0 2001-01-24,38.5625,38.6875,37.625,37.625,2155100.0 2001-01-25,39.5625,39.75,38.3125,38.5625,2076200.0 2001-01-26,39.3125,39.875,39.0625,39.6875,1619700.0 2001-01-29,39.36000061035156,39.849998474121094,38.880001068115234,39.0099983215332,1232600.0 2001-01-30,40.0099983215332,40.04999923706055,39.400001525878906,39.61000061035156,1881400.0 2001-01-31,40.939998626708984,40.939998626708984,39.93000030517578,40.0,2478100.0 2001-02-01,41.95000076293945,41.9900016784668,40.72999954223633,41.119998931884766,2762100.0 2001-02-02,42.18000030517578,42.9900016784668,41.79999923706055,42.9900016784668,2653000.0 2001-02-05,41.09000015258789,42.34000015258789,40.91999816894531,42.18000030517578,1977400.0 2001-02-06,41.08000183105469,41.779998779296875,40.849998474121094,41.75,1970000.0 2001-02-07,42.849998474121094,42.900001525878906,41.16999816894531,41.33000183105469,1905200.0 2001-02-08,41.849998474121094,42.7599983215332,41.720001220703125,42.75,2122200.0 2001-02-09,41.41999816894531,42.34000015258789,41.290000915527344,41.849998474121094,1715400.0 2001-02-12,41.54999923706055,41.599998474121094,40.81999969482422,41.45000076293945,1389100.0 2001-02-13,42.0,42.0,40.650001525878906,40.900001525878906,1734300.0 2001-02-14,42.400001525878906,42.45000076293945,41.439998626708984,41.599998474121094,1658100.0 2001-02-15,42.599998474121094,42.599998474121094,41.560001373291016,41.650001525878906,1538300.0 2001-02-16,43.689998626708984,44.0,42.790000915527344,42.900001525878906,2989100.0 2001-02-20,43.95000076293945,44.5,43.0099983215332,43.02000045776367,3278100.0 2001-02-21,42.81999969482422,44.25,42.81999969482422,43.45000076293945,3562700.0 2001-02-22,42.849998474121094,43.34000015258789,42.099998474121094,42.83000183105469,3400400.0 2001-02-23,42.79999923706055,43.209999084472656,42.5099983215332,42.599998474121094,3030400.0 2001-02-26,44.029998779296875,44.18000030517578,42.61000061035156,42.900001525878906,2589100.0 2001-02-27,44.209999084472656,44.349998474121094,43.52000045776367,43.849998474121094,2548100.0 2001-02-28,44.31999969482422,45.0,43.5,44.459999084472656,3599200.0 2001-03-01,43.369998931884766,44.72999954223633,43.11000061035156,43.75,2506500.0 2001-03-02,44.33000183105469,44.5,43.060001373291016,43.25,1995000.0 2001-03-05,43.63999938964844,44.58000183105469,43.58000183105469,44.58000183105469,1885300.0 2001-03-06,43.869998931884766,43.900001525878906,43.25,43.5,3035200.0 2001-03-07,44.7400016784668,44.7400016784668,43.79999923706055,43.86000061035156,2820000.0 2001-03-08,45.27000045776367,45.290000915527344,44.66999816894531,44.79999923706055,3826400.0 2001-03-09,44.560001373291016,45.060001373291016,44.22999954223633,45.04999923706055,2059800.0 2001-03-12,44.209999084472656,44.849998474121094,44.06999969482422,44.52000045776367,2015500.0 2001-03-13,42.88999938964844,44.25,42.0,44.209999084472656,3673800.0 2001-03-14,42.220001220703125,43.25,41.18000030517578,41.25,2483800.0 2001-03-15,42.0099983215332,42.25,41.0,42.25,3182000.0 2001-03-16,41.540000915527344,42.150001525878906,41.2599983215332,41.7599983215332,3686900.0 2001-03-19,41.61000061035156,41.72999954223633,40.66999816894531,41.540000915527344,2307300.0 2001-03-20,41.0,42.04999923706055,40.79999923706055,40.79999923706055,2380800.0 2001-03-21,40.5,40.900001525878906,40.279998779296875,40.5099983215332,2921000.0 2001-03-22,39.630001068115234,40.38999938964844,38.560001373291016,40.38999938964844,4320500.0 2001-03-23,40.779998779296875,40.86000061035156,39.08000183105469,39.52000045776367,3507800.0 2001-03-26,39.560001373291016,40.619998931884766,38.560001373291016,40.54999923706055,5204000.0 2001-03-27,40.25,40.290000915527344,39.54999923706055,39.650001525878906,3427000.0 2001-03-28,40.22999954223633,40.5,39.630001068115234,39.75,2761800.0 2001-03-29,40.29999923706055,40.650001525878906,39.29999923706055,40.22999954223633,2210900.0 2001-03-30,40.79999923706055,40.9900016784668,40.25,40.70000076293945,2672800.0 2001-04-02,40.68000030517578,40.84000015258789,40.25,40.70000076293945,2108600.0 2001-04-03,40.0,40.4900016784668,39.720001220703125,40.33000183105469,3782700.0 2001-04-04,39.959999084472656,40.400001525878906,39.2599983215332,39.75,3351600.0 2001-04-05,40.099998474121094,40.45000076293945,39.54999923706055,40.45000076293945,2373300.0 2001-04-06,39.95000076293945,40.22999954223633,39.470001220703125,40.099998474121094,1897400.0 2001-04-09,39.119998931884766,40.349998474121094,38.79999923706055,40.20000076293945,1928700.0 2001-04-10,40.11000061035156,40.70000076293945,37.130001068115234,39.119998931884766,1869200.0 2001-04-11,39.40999984741211,40.29999923706055,38.959999084472656,39.86000061035156,3400200.0 2001-04-12,40.0,40.22999954223633,39.5099983215332,39.79999923706055,2033000.0 2001-04-16,40.04999923706055,40.349998474121094,39.619998931884766,40.0,1286900.0 2001-04-17,40.65999984741211,40.790000915527344,39.70000076293945,40.0,2242000.0 2001-04-18,40.45000076293945,41.20000076293945,39.93000030517578,40.75,3493200.0 2001-04-19,41.04999923706055,41.27000045776367,39.900001525878906,40.45000076293945,3073100.0 2001-04-20,40.959999084472656,41.04999923706055,40.5099983215332,40.75,2940800.0 2001-04-23,41.150001525878906,41.400001525878906,40.77000045776367,41.369998931884766,1723000.0 2001-04-24,41.099998474121094,41.38999938964844,41.0,41.38999938964844,2049900.0 2001-04-25,41.27000045776367,41.540000915527344,40.75,41.0,1760300.0 2001-04-26,41.86000061035156,42.349998474121094,41.04999923706055,41.25,2000900.0 2001-04-27,42.95000076293945,43.09000015258789,41.86000061035156,41.86000061035156,1724300.0 2001-04-30,42.779998779296875,43.439998626708984,42.599998474121094,43.400001525878906,2251500.0 2001-05-01,44.29999923706055,44.29999923706055,42.619998931884766,42.650001525878906,2910100.0 2001-05-02,42.97999954223633,44.209999084472656,42.83000183105469,44.20000076293945,3499600.0 2001-05-03,42.41999816894531,43.029998779296875,42.060001373291016,42.90999984741211,1886500.0 2001-05-04,42.75,42.79999923706055,41.79999923706055,42.650001525878906,1355900.0 2001-05-07,41.75,42.880001068115234,41.540000915527344,42.599998474121094,1714000.0 2001-05-08,41.31999969482422,41.939998626708984,40.849998474121094,41.88999938964844,2331900.0 2001-05-09,41.58000183105469,41.790000915527344,40.95000076293945,41.0,1785600.0 2001-05-10,41.08000183105469,41.630001068115234,39.70000076293945,41.619998931884766,3886400.0 2001-05-11,40.38999938964844,41.529998779296875,40.04999923706055,40.75,1969600.0 2001-05-14,41.0,41.0,39.91999816894531,40.38999938964844,1736900.0 2001-05-15,40.400001525878906,40.900001525878906,40.0099983215332,40.75,1928100.0 2001-05-16,40.47999954223633,40.59000015258789,39.9900016784668,40.15999984741211,2529400.0 2001-05-17,40.59000015258789,40.900001525878906,40.060001373291016,40.47999954223633,2245500.0 2001-05-18,40.720001220703125,40.77000045776367,40.16999816894531,40.34000015258789,2565200.0 2001-05-21,41.189998626708984,41.220001220703125,40.54999923706055,40.9900016784668,1836100.0 2001-05-22,40.72999954223633,41.29999923706055,40.59000015258789,41.099998474121094,2352200.0 2001-05-23,40.349998474121094,41.150001525878906,40.25,40.70000076293945,2241200.0 2001-05-24,40.290000915527344,40.790000915527344,40.18000030517578,40.349998474121094,2568900.0 2001-05-25,40.4900016784668,41.0,40.27000045776367,40.27000045776367,1504600.0 2001-05-29,39.72999954223633,40.0,39.36000061035156,39.5,3604900.0 2001-05-30,40.150001525878906,40.34000015258789,39.5099983215332,39.54999923706055,2626100.0 2001-05-31,40.189998626708984,40.7400016784668,39.849998474121094,39.849998474121094,2132400.0 2001-06-01,40.0099983215332,40.130001068115234,39.709999084472656,39.939998626708984,1360600.0 2001-06-04,40.279998779296875,40.279998779296875,39.560001373291016,39.599998474121094,1672200.0 2001-06-05,40.599998474121094,40.63999938964844,39.9900016784668,40.20000076293945,1870000.0 2001-06-06,40.75,40.9900016784668,40.099998474121094,40.099998474121094,1612100.0 2001-06-07,40.88999938964844,40.9900016784668,40.720001220703125,40.95000076293945,1365300.0 2001-06-08,40.75,40.970001220703125,40.709999084472656,40.880001068115234,991400.0 2001-06-11,40.31999969482422,40.849998474121094,40.04999923706055,40.7599983215332,2170300.0 2001-06-12,40.70000076293945,40.84000015258789,39.95000076293945,39.95000076293945,1820600.0 2001-06-13,41.0,41.08000183105469,40.599998474121094,40.709999084472656,2182800.0 2001-06-14,41.150001525878906,41.400001525878906,40.79999923706055,41.0,1622800.0 2001-06-15,40.099998474121094,40.650001525878906,39.65999984741211,40.0,6809500.0 2001-06-18,41.47999954223633,41.86000061035156,40.599998474121094,40.88999938964844,4047400.0 2001-06-19,41.849998474121094,41.9900016784668,41.02000045776367,41.599998474121094,1783300.0 2001-06-20,41.810001373291016,42.400001525878906,41.560001373291016,41.97999954223633,2131600.0 2001-06-21,41.849998474121094,41.90999984741211,41.41999816894531,41.560001373291016,2656400.0 2001-06-22,41.0099983215332,41.709999084472656,40.7400016784668,41.70000076293945,1769500.0 2001-06-25,37.25,38.0099983215332,36.310001373291016,38.0,11787400.0 2001-06-26,36.79999923706055,37.75,35.95000076293945,36.75,5454900.0 2001-06-27,35.040000915527344,36.2599983215332,34.79999923706055,36.25,13467100.0 2001-06-28,34.86000061035156,35.11000061035156,34.5,35.0,6657100.0 2001-06-29,34.459999084472656,35.13999938964844,34.11000061035156,34.86000061035156,4597700.0 2001-07-02,34.0,34.380001068115234,33.869998931884766,34.04999923706055,4605500.0 2001-07-03,34.099998474121094,34.099998474121094,33.349998474121094,33.650001525878906,4070500.0 2001-07-05,34.25,34.5,33.720001220703125,34.0,3852400.0 2001-07-06,34.0099983215332,35.02000045776367,33.900001525878906,34.0,3568500.0 2001-07-09,33.939998626708984,34.150001525878906,33.36000061035156,34.0099983215332,3479500.0 2001-07-10,33.09000015258789,33.56999969482422,32.529998779296875,33.400001525878906,6140600.0 2001-07-11,32.400001525878906,33.150001525878906,32.150001525878906,32.630001068115234,3240700.0 2001-07-12,31.989999771118164,32.13999938964844,31.739999771118164,32.0,7471800.0 2001-07-13,31.889999389648438,32.0,31.649999618530273,32.0,2690000.0 2001-07-16,31.43000030517578,31.899999618530273,31.25,31.760000228881836,3574600.0 2001-07-17,31.540000915527344,31.549999237060547,31.0,31.200000762939453,3891200.0 2001-07-18,31.989999771118164,32.41999816894531,31.75,31.889999389648438,3342300.0 2001-07-19,32.849998474121094,33.33000183105469,32.2599983215332,32.400001525878906,3600100.0 2001-07-20,33.439998626708984,33.70000076293945,32.7400016784668,32.84000015258789,2147900.0 2001-07-23,32.75,33.38999938964844,32.650001525878906,33.150001525878906,1912300.0 2001-07-24,33.2400016784668,33.93000030517578,33.060001373291016,33.25,2867600.0 2001-07-25,33.150001525878906,33.70000076293945,32.61000061035156,33.70000076293945,2278900.0 2001-07-26,33.099998474121094,33.52000045776367,32.459999084472656,32.900001525878906,3212100.0 2001-07-27,33.25,33.5,32.75,33.099998474121094,1969400.0 2001-07-30,33.52000045776367,33.79999923706055,33.25,33.5,1997300.0 2001-07-31,33.70000076293945,34.45000076293945,33.59000015258789,33.77000045776367,2844600.0 2001-08-01,33.349998474121094,33.5099983215332,33.0099983215332,33.5,2525900.0 2001-08-02,35.56999969482422,35.9900016784668,34.709999084472656,35.0,5353500.0 2001-08-03,35.900001525878906,35.959999084472656,35.349998474121094,35.75,2933000.0 2001-08-06,35.7400016784668,36.25,35.689998626708984,35.93000030517578,2411300.0 2001-08-07,36.0,36.08000183105469,35.20000076293945,35.70000076293945,2456500.0 2001-08-08,35.90999984741211,36.5,35.52000045776367,35.75,2562800.0 2001-08-09,36.970001220703125,37.0,36.189998626708984,36.63999938964844,2824400.0 2001-08-10,37.31999969482422,37.4900016784668,36.13999938964844,36.95000076293945,2605000.0 2001-08-13,36.720001220703125,37.45000076293945,36.40999984741211,37.31999969482422,2333000.0 2001-08-14,36.09000015258789,36.95000076293945,36.0,36.88999938964844,2914200.0 2001-08-15,36.470001220703125,36.4900016784668,35.900001525878906,36.38999938964844,3371700.0 2001-08-16,36.40999984741211,36.4900016784668,36.0,36.25,1944400.0 2001-08-17,36.0099983215332,36.279998779296875,35.77000045776367,36.099998474121094,1733100.0 2001-08-20,36.70000076293945,36.72999954223633,36.0099983215332,36.02000045776367,1697000.0 2001-08-21,35.5,36.650001525878906,35.40999984741211,36.58000183105469,2368000.0 2001-08-22,35.900001525878906,36.220001220703125,34.900001525878906,35.5,2971100.0 2001-08-23,35.20000076293945,35.970001220703125,35.099998474121094,35.54999923706055,2643300.0 2001-08-24,36.25,36.5099983215332,35.20000076293945,35.45000076293945,1434500.0 2001-08-27,35.310001373291016,36.029998779296875,35.20000076293945,35.970001220703125,1700800.0 2001-08-28,35.25,35.5,35.220001220703125,35.27000045776367,1148700.0 2001-08-29,34.880001068115234,35.380001068115234,34.7599983215332,35.25,1818000.0 2001-08-30,34.86000061035156,35.75,34.75,35.0,2126000.0 2001-08-31,34.349998474121094,35.18000030517578,34.209999084472656,34.86000061035156,1974200.0 2001-09-04,34.9900016784668,35.38999938964844,34.099998474121094,34.099998474121094,2727900.0 2001-09-05,35.47999954223633,35.95000076293945,35.20000076293945,35.45000076293945,4508200.0 2001-09-06,34.95000076293945,35.5099983215332,34.56999969482422,35.47999954223633,2243700.0 2001-09-07,34.56999969482422,35.220001220703125,34.34000015258789,35.09000015258789,3974000.0 2001-09-10,34.25,34.439998626708984,33.459999084472656,33.849998474121094,2210900.0 2001-09-17,32.7599983215332,33.83000183105469,32.54999923706055,33.099998474121094,5219300.0 2001-09-18,33.0,33.400001525878906,32.5099983215332,32.849998474121094,2569000.0 2001-09-19,32.84000015258789,33.779998779296875,30.350000381469727,33.0,4676800.0 2001-09-20,32.04999923706055,32.5,31.450000762939453,32.5,4424800.0 2001-09-21,31.799999237060547,33.040000915527344,28.700000762939453,28.899999618530273,6844400.0 2001-09-24,32.599998474121094,33.150001525878906,32.0,32.900001525878906,2873200.0 2001-09-25,32.599998474121094,32.959999084472656,32.029998779296875,32.849998474121094,2701600.0 2001-09-26,32.68000030517578,33.18000030517578,32.52000045776367,32.83000183105469,2453600.0 2001-09-27,34.0,35.0,32.58000183105469,33.18000030517578,2912300.0 2001-09-28,34.43000030517578,34.939998626708984,33.439998626708984,34.099998474121094,3655100.0 2001-10-01,34.459999084472656,34.630001068115234,33.04999923706055,34.43000030517578,3063300.0 2001-10-02,35.41999816894531,35.70000076293945,33.93000030517578,33.959999084472656,2565400.0 2001-10-03,35.349998474121094,36.0,34.84000015258789,35.20000076293945,3216300.0 2001-10-04,34.650001525878906,35.900001525878906,34.29999923706055,34.900001525878906,2891000.0 2001-10-05,35.119998931884766,35.27000045776367,34.599998474121094,34.65999984741211,1752700.0 2001-10-08,34.880001068115234,35.849998474121094,34.650001525878906,35.119998931884766,1372900.0 2001-10-09,33.959999084472656,34.5,33.70000076293945,34.20000076293945,2700600.0 2001-10-10,34.9900016784668,35.25,33.880001068115234,34.04999923706055,2261700.0 2001-10-11,35.08000183105469,35.5,34.900001525878906,34.95000076293945,1945200.0 2001-10-12,35.220001220703125,35.290000915527344,34.099998474121094,34.97999954223633,1574500.0 2001-10-15,34.900001525878906,35.189998626708984,34.40999984741211,35.0,2014000.0 2001-10-16,35.380001068115234,35.47999954223633,34.70000076293945,35.08000183105469,1282000.0 2001-10-17,34.599998474121094,35.4900016784668,34.31999969482422,35.400001525878906,2086900.0 2001-10-18,34.38999938964844,34.790000915527344,34.22999954223633,34.599998474121094,1333700.0 2001-10-19,34.150001525878906,34.650001525878906,34.0,34.38999938964844,3170900.0 2001-10-22,34.38999938964844,34.5,33.79999923706055,34.150001525878906,2260700.0 2001-10-23,34.43000030517578,34.869998931884766,34.15999984741211,34.52000045776367,1238800.0 2001-10-24,33.91999816894531,34.79999923706055,33.900001525878906,34.790000915527344,1485300.0 2001-10-25,34.029998779296875,34.16999816894531,33.0,33.150001525878906,2543100.0 2001-10-26,34.130001068115234,34.38999938964844,33.70000076293945,33.900001525878906,1413000.0 2001-10-29,33.279998779296875,34.0,33.18000030517578,33.95000076293945,1828200.0 2001-10-30,32.369998931884766,32.79999923706055,31.200000762939453,31.5,6468000.0 2001-10-31,32.380001068115234,33.0,32.220001220703125,32.5,3268600.0 2001-11-01,31.600000381469727,32.5,31.5,32.38999938964844,4635700.0 2001-11-02,31.299999237060547,32.45000076293945,31.25,31.899999618530273,5685100.0 2001-11-05,31.479999542236328,31.889999389648438,31.209999084472656,31.649999618530273,3070900.0 2001-11-06,31.68000030517578,31.68000030517578,31.0,31.479999542236328,3268700.0 2001-11-07,32.29999923706055,32.75,31.850000381469727,31.920000076293945,2890200.0 2001-11-08,32.130001068115234,33.20000076293945,32.130001068115234,32.5,2100000.0 2001-11-09,32.22999954223633,32.77000045776367,32.0,32.099998474121094,1537100.0 2001-11-12,32.47999954223633,32.959999084472656,31.799999237060547,32.099998474121094,1938500.0 2001-11-13,33.119998931884766,33.25,32.599998474121094,32.900001525878906,2392800.0 2001-11-14,34.5099983215332,34.79999923706055,33.61000061035156,33.75,3475900.0 2001-11-15,34.2599983215332,34.70000076293945,34.150001525878906,34.650001525878906,2506300.0 2001-11-16,34.279998779296875,34.599998474121094,34.02000045776367,34.45000076293945,2197500.0 2001-11-19,34.61000061035156,34.7400016784668,34.099998474121094,34.45000076293945,1726700.0 2001-11-20,34.54999923706055,34.790000915527344,34.08000183105469,34.61000061035156,2267000.0 2001-11-21,34.540000915527344,34.58000183105469,34.130001068115234,34.45000076293945,1458200.0 2001-11-23,35.0099983215332,35.09000015258789,34.5,34.5,663700.0 2001-11-26,35.11000061035156,35.38999938964844,34.810001373291016,35.0,4168700.0 2001-11-27,34.7599983215332,34.9900016784668,34.58000183105469,34.79999923706055,2409000.0 2001-11-28,34.189998626708984,34.810001373291016,33.439998626708984,34.7599983215332,4094400.0 2001-11-29,33.119998931884766,33.5,32.70000076293945,33.25,3501500.0 2001-11-30,33.0,33.20000076293945,32.54999923706055,33.099998474121094,4174700.0 2001-12-03,33.04999923706055,33.290000915527344,32.31999969482422,32.959999084472656,2589800.0 2001-12-04,33.0099983215332,33.099998474121094,32.599998474121094,33.0,2670800.0 2001-12-05,32.849998474121094,32.9900016784668,32.709999084472656,32.90999984741211,2797600.0 2001-12-06,32.95000076293945,33.220001220703125,32.27000045776367,32.599998474121094,2812000.0 2001-12-07,33.060001373291016,33.380001068115234,32.66999816894531,32.95000076293945,1971400.0 2001-12-10,31.959999084472656,33.060001373291016,31.950000762939453,33.060001373291016,2987800.0 2001-12-11,32.0,32.349998474121094,31.520000457763672,32.34000015258789,3546600.0 2001-12-12,30.979999542236328,32.209999084472656,30.719999313354492,32.0,4886500.0 2001-12-13,31.079999923706055,31.350000381469727,30.920000076293945,31.18000030517578,4416300.0 2001-12-14,31.31999969482422,31.469999313354492,31.010000228881836,31.25,2647700.0 2001-12-17,32.279998779296875,32.5,31.329999923706055,31.3799991607666,3312100.0 2001-12-18,32.88999938964844,33.18000030517578,32.459999084472656,32.970001220703125,5452200.0 2001-12-19,32.95000076293945,33.16999816894531,32.75,32.970001220703125,2731200.0 2001-12-20,33.5,33.5,33.02000045776367,33.20000076293945,2248500.0 2001-12-21,33.65999984741211,33.7400016784668,33.400001525878906,33.599998474121094,3424400.0 2001-12-24,33.650001525878906,33.79999923706055,33.5,33.65999984741211,1220500.0 2001-12-26,33.650001525878906,33.88999938964844,33.29999923706055,33.400001525878906,1747500.0 2001-12-27,33.88999938964844,33.90999984741211,33.5,33.65999984741211,2017300.0 2001-12-28,33.880001068115234,34.31999969482422,33.720001220703125,33.959999084472656,1759400.0 2001-12-31,33.65999984741211,33.86000061035156,33.5,33.75,2400500.0 2002-01-02,33.08000183105469,33.61000061035156,32.529998779296875,33.599998474121094,3372900.0 2002-01-03,34.40999984741211,34.790000915527344,33.5,33.5,5229800.0 2002-01-04,34.560001373291016,35.0,34.400001525878906,34.75,5145800.0 2002-01-07,34.880001068115234,35.599998474121094,34.79999923706055,35.47999954223633,3406900.0 2002-01-08,34.77000045776367,35.2400016784668,34.650001525878906,34.75,2367000.0 2002-01-09,35.150001525878906,35.630001068115234,34.70000076293945,34.75,2560800.0 2002-01-10,34.9900016784668,35.349998474121094,34.25,35.349998474121094,2531900.0 2002-01-11,34.400001525878906,35.150001525878906,34.2400016784668,34.849998474121094,1769500.0 2002-01-14,35.470001220703125,35.83000183105469,34.36000061035156,34.40999984741211,2733100.0 2002-01-15,35.13999938964844,35.5,34.779998779296875,35.470001220703125,2152600.0 2002-01-16,35.43000030517578,35.900001525878906,35.040000915527344,35.13999938964844,2787700.0 2002-01-17,35.540000915527344,35.68000030517578,34.970001220703125,35.209999084472656,1846300.0 2002-01-18,35.40999984741211,35.75,35.20000076293945,35.369998931884766,1657600.0 2002-01-22,36.25,36.52000045776367,35.40999984741211,35.4900016784668,3392600.0 2002-01-23,35.7599983215332,36.25,35.7599983215332,36.25,2362500.0 2002-01-24,36.56999969482422,36.70000076293945,35.70000076293945,35.79999923706055,3467300.0 2002-01-25,36.59000015258789,36.70000076293945,36.20000076293945,36.56999969482422,1944900.0 2002-01-28,36.65999984741211,36.939998626708984,36.41999816894531,36.7400016784668,2318700.0 2002-01-29,35.95000076293945,36.75,35.72999954223633,36.65999984741211,4110000.0 2002-01-30,36.290000915527344,36.43000030517578,35.02000045776367,35.95000076293945,5279900.0 2002-01-31,36.279998779296875,36.65999984741211,36.2400016784668,36.290000915527344,2443500.0 2002-02-01,35.540000915527344,36.540000915527344,35.5,36.380001068115234,2509100.0 2002-02-04,36.86000061035156,36.97999954223633,35.869998931884766,36.0,4181500.0 2002-02-05,37.849998474121094,37.91999816894531,36.400001525878906,36.880001068115234,8308900.0 2002-02-06,36.90999984741211,37.380001068115234,36.54999923706055,37.349998474121094,3970700.0 2002-02-07,36.9900016784668,37.31999969482422,36.900001525878906,36.95000076293945,2353600.0 2002-02-08,37.099998474121094,37.25,36.29999923706055,36.54999923706055,2038100.0 2002-02-11,37.70000076293945,37.77000045776367,37.02000045776367,37.08000183105469,1734600.0 2002-02-12,37.849998474121094,37.91999816894531,37.5,37.599998474121094,2000700.0 2002-02-13,38.04999923706055,38.470001220703125,37.75,37.849998474121094,2092000.0 2002-02-14,37.97999954223633,38.2400016784668,37.599998474121094,38.08000183105469,1801800.0 2002-02-15,37.61000061035156,37.97999954223633,37.5099983215332,37.97999954223633,1845700.0 2002-02-19,37.689998626708984,38.29999923706055,37.65999984741211,37.86000061035156,2131000.0 2002-02-20,38.4900016784668,38.5,37.779998779296875,37.79999923706055,2726200.0 2002-02-21,38.5,38.9900016784668,38.5,38.540000915527344,2630500.0 2002-02-22,38.06999969482422,38.54999923706055,37.619998931884766,38.5,1931700.0 2002-02-25,38.959999084472656,39.09000015258789,38.310001373291016,38.400001525878906,2141000.0 2002-02-26,39.459999084472656,39.68000030517578,38.68000030517578,39.209999084472656,2396000.0 2002-02-27,39.540000915527344,39.650001525878906,38.45000076293945,39.41999816894531,3117500.0 2002-02-28,40.2400016784668,40.70000076293945,39.310001373291016,39.400001525878906,6028500.0 2002-03-01,39.4900016784668,40.11000061035156,39.36000061035156,40.0,3277800.0 2002-03-04,39.88999938964844,40.150001525878906,39.849998474121094,40.150001525878906,4549400.0 2002-03-05,39.15999984741211,39.59000015258789,38.95000076293945,39.400001525878906,2889000.0 2002-03-06,39.13999938964844,39.2400016784668,38.06999969482422,38.90999984741211,3202900.0 2002-03-07,38.86000061035156,39.0,38.29999923706055,39.0,2363700.0 2002-03-08,39.45000076293945,40.099998474121094,38.95000076293945,38.97999954223633,2754000.0 2002-03-11,39.68000030517578,39.880001068115234,39.119998931884766,39.83000183105469,1462600.0 2002-03-12,39.939998626708984,40.290000915527344,39.0,39.0,2091800.0 2002-03-13,39.70000076293945,39.939998626708984,39.45000076293945,39.939998626708984,1581700.0 2002-03-14,39.54999923706055,39.93000030517578,39.5,39.849998474121094,1337900.0 2002-03-15,40.0,40.18000030517578,39.599998474121094,39.95000076293945,2428800.0 2002-03-18,39.86000061035156,40.099998474121094,39.5,40.0,1651200.0 2002-03-19,39.939998626708984,40.09000015258789,39.619998931884766,39.86000061035156,1463700.0 2002-03-20,39.5,40.029998779296875,39.45000076293945,39.939998626708984,1771200.0 2002-03-21,39.400001525878906,39.720001220703125,39.04999923706055,39.650001525878906,1385100.0 2002-03-22,39.810001373291016,40.0,39.0,39.45000076293945,1611200.0 2002-03-25,39.75,40.13999938964844,39.439998626708984,39.810001373291016,2197900.0 2002-03-26,39.29999923706055,39.869998931884766,38.959999084472656,39.79999923706055,2432700.0 2002-03-27,39.29999923706055,39.45000076293945,38.95000076293945,39.45000076293945,1985300.0 2002-03-28,39.189998626708984,39.52000045776367,39.060001373291016,39.25,1308100.0 2002-04-01,39.36000061035156,39.5,38.650001525878906,39.040000915527344,1539300.0 2002-04-02,39.16999816894531,39.52000045776367,38.900001525878906,39.36000061035156,1816900.0 2002-04-03,39.06999969482422,39.619998931884766,38.900001525878906,39.54999923706055,1999800.0 2002-04-04,39.54999923706055,39.54999923706055,38.90999984741211,39.0,1996700.0 2002-04-05,39.599998474121094,39.70000076293945,39.349998474121094,39.349998474121094,1439400.0 2002-04-08,39.83000183105469,39.849998474121094,39.099998474121094,39.099998474121094,1397600.0 2002-04-09,39.47999954223633,39.939998626708984,39.18000030517578,39.900001525878906,2099800.0 2002-04-10,39.529998779296875,39.77000045776367,39.18000030517578,39.400001525878906,2780200.0 2002-04-11,38.5,39.52000045776367,38.369998931884766,39.349998474121094,2426600.0 2002-04-12,39.2400016784668,39.279998779296875,38.29999923706055,38.5,2072500.0 2002-04-15,38.619998931884766,39.34000015258789,38.560001373291016,39.34000015258789,983500.0 2002-04-16,38.9900016784668,39.45000076293945,38.61000061035156,39.0,1528900.0 2002-04-17,38.709999084472656,38.91999816894531,38.5099983215332,38.79999923706055,1684000.0 2002-04-18,39.04999923706055,39.06999969482422,38.54999923706055,38.650001525878906,1626000.0 2002-04-19,39.29999923706055,39.470001220703125,39.0099983215332,39.439998626708984,2133600.0 2002-04-22,39.470001220703125,39.650001525878906,39.209999084472656,39.4900016784668,2501100.0 2002-04-23,39.63999938964844,40.0,39.27000045776367,39.849998474121094,2404300.0 2002-04-24,39.029998779296875,40.0,39.0099983215332,39.63999938964844,1763100.0 2002-04-25,38.72999954223633,39.47999954223633,37.79999923706055,38.29999923706055,3242800.0 2002-04-26,37.63999938964844,38.72999954223633,37.400001525878906,38.72999954223633,2605700.0 2002-04-29,37.540000915527344,37.91999816894531,37.22999954223633,37.650001525878906,2309000.0 2002-04-30,37.77000045776367,38.0099983215332,37.209999084472656,37.45000076293945,1584600.0 2002-05-01,36.84000015258789,37.619998931884766,36.099998474121094,37.619998931884766,4198000.0 2002-05-02,37.970001220703125,37.97999954223633,36.91999816894531,37.040000915527344,4611500.0 2002-05-03,38.20000076293945,38.400001525878906,37.79999923706055,37.959999084472656,1672300.0 2002-05-06,38.099998474121094,38.439998626708984,38.0,38.209999084472656,1575400.0 2002-05-07,38.0,38.400001525878906,37.36000061035156,38.25,2317600.0 2002-05-08,38.84000015258789,38.869998931884766,37.70000076293945,38.15999984741211,1926500.0 2002-05-09,38.209999084472656,38.779998779296875,38.11000061035156,38.380001068115234,1091600.0 2002-05-10,37.709999084472656,38.349998474121094,37.63999938964844,38.29999923706055,1165600.0 2002-05-13,38.380001068115234,38.41999816894531,37.75,37.849998474121094,1684900.0 2002-05-14,38.68000030517578,38.83000183105469,38.150001525878906,38.4900016784668,1345500.0 2002-05-15,38.04999923706055,38.65999984741211,38.029998779296875,38.29999923706055,2237100.0 2002-05-16,37.86000061035156,38.4900016784668,37.599998474121094,38.04999923706055,1898900.0 2002-05-17,38.36000061035156,38.709999084472656,38.0,38.0,1630800.0 2002-05-20,38.099998474121094,38.400001525878906,37.959999084472656,38.400001525878906,1371900.0 2002-05-21,37.70000076293945,38.400001525878906,37.56999969482422,38.099998474121094,1456700.0 2002-05-22,37.93000030517578,38.119998931884766,37.439998626708984,37.70000076293945,1527700.0 2002-05-23,38.619998931884766,38.650001525878906,37.869998931884766,38.150001525878906,1851900.0 2002-05-24,38.08000183105469,38.75,38.0,38.70000076293945,1218200.0 2002-05-28,37.650001525878906,38.400001525878906,37.47999954223633,38.02000045776367,1220200.0 2002-05-29,37.79999923706055,37.97999954223633,37.529998779296875,37.650001525878906,1302700.0 2002-05-30,37.720001220703125,38.22999954223633,37.5,37.900001525878906,1984300.0 2002-05-31,38.2599983215332,38.599998474121094,38.099998474121094,38.33000183105469,2001000.0 2002-06-03,37.4900016784668,38.54999923706055,37.4900016784668,38.5,1319600.0 2002-06-04,36.81999969482422,37.599998474121094,36.2599983215332,37.290000915527344,2709100.0 2002-06-05,37.439998626708984,37.5,36.88999938964844,37.04999923706055,1691800.0 2002-06-06,37.18000030517578,37.75,36.900001525878906,37.66999816894531,1355100.0 2002-06-07,37.279998779296875,37.52000045776367,36.650001525878906,37.099998474121094,1478200.0 2002-06-10,37.790000915527344,37.97999954223633,37.279998779296875,37.45000076293945,1187100.0 2002-06-11,37.150001525878906,38.20000076293945,37.04999923706055,37.650001525878906,2074200.0 2002-06-12,37.939998626708984,38.0,37.0099983215332,37.04999923706055,2648200.0 2002-06-13,37.43000030517578,37.83000183105469,37.279998779296875,37.5,1938600.0 2002-06-14,37.119998931884766,37.58000183105469,36.54999923706055,37.43000030517578,2674200.0 2002-06-17,38.31999969482422,38.400001525878906,37.029998779296875,37.06999969482422,2391800.0 2002-06-18,38.7400016784668,38.9900016784668,38.04999923706055,38.36000061035156,2252300.0 2002-06-19,38.75,39.4900016784668,38.34000015258789,38.5,2733200.0 2002-06-20,38.68000030517578,39.36000061035156,38.45000076293945,38.45000076293945,2364200.0 2002-06-21,38.22999954223633,39.349998474121094,38.060001373291016,38.5,5231800.0 2002-06-24,37.04999923706055,38.68000030517578,36.7400016784668,38.5,4685900.0 2002-06-25,37.68000030517578,38.439998626708984,37.54999923706055,37.75,4176500.0 2002-06-26,37.79999923706055,37.880001068115234,36.900001525878906,37.150001525878906,3375400.0 2002-06-27,38.75,38.75,37.68000030517578,37.77000045776367,3635800.0 2002-06-28,38.630001068115234,39.220001220703125,38.40999984741211,38.5,3482100.0 2002-07-01,38.689998626708984,39.45000076293945,38.349998474121094,38.63999938964844,2711900.0 2002-07-02,36.95000076293945,37.880001068115234,36.65999984741211,37.75,3676100.0 2002-07-03,37.279998779296875,37.310001373291016,35.70000076293945,36.95000076293945,2664300.0 2002-07-05,37.70000076293945,37.72999954223633,36.619998931884766,37.029998779296875,1294800.0 2002-07-08,37.459999084472656,38.0,37.34000015258789,37.849998474121094,1964100.0 2002-07-09,37.5,38.369998931884766,37.349998474121094,37.459999084472656,4408800.0 2002-07-10,35.63999938964844,37.470001220703125,35.599998474121094,37.470001220703125,4189300.0 2002-07-11,34.31999969482422,35.38999938964844,33.040000915527344,35.0,6144100.0 2002-07-12,34.880001068115234,35.52000045776367,34.34000015258789,35.0,2728700.0 2002-07-15,34.470001220703125,34.75,32.650001525878906,34.29999923706055,3364800.0 2002-07-16,33.29999923706055,34.18000030517578,32.849998474121094,33.79999923706055,3581100.0 2002-07-17,33.81999969482422,34.380001068115234,32.900001525878906,33.900001525878906,3126400.0 2002-07-18,33.29999923706055,34.97999954223633,33.15999984741211,33.43000030517578,2876800.0 2002-07-19,32.0,32.9900016784668,31.68000030517578,32.61000061035156,3471600.0 2002-07-22,32.09000015258789,32.380001068115234,30.200000762939453,30.25,6093500.0 2002-07-23,31.530000686645508,33.43000030517578,31.049999237060547,31.920000076293945,4446600.0 2002-07-24,33.40999984741211,33.599998474121094,30.899999618530273,31.280000686645508,5232400.0 2002-07-25,33.630001068115234,33.900001525878906,31.790000915527344,33.380001068115234,4375500.0 2002-07-26,34.9900016784668,34.9900016784668,32.75,33.41999816894531,3225100.0 2002-07-29,35.349998474121094,35.650001525878906,34.63999938964844,35.11000061035156,3293200.0 2002-07-30,35.11000061035156,35.4900016784668,34.2400016784668,35.40999984741211,3374000.0 2002-07-31,35.33000183105469,35.33000183105469,34.400001525878906,35.0,3482700.0 2002-08-01,34.04999923706055,35.720001220703125,33.65999984741211,35.45000076293945,3381700.0 2002-08-02,33.349998474121094,35.0,33.13999938964844,34.47999954223633,3518900.0 2002-08-05,32.619998931884766,34.20000076293945,32.599998474121094,33.349998474121094,3052400.0 2002-08-06,33.349998474121094,33.970001220703125,32.61000061035156,32.619998931884766,2993200.0 2002-08-07,34.5,34.529998779296875,33.349998474121094,34.22999954223633,2741600.0 2002-08-08,35.72999954223633,35.79999923706055,34.65999984741211,34.9900016784668,3710200.0 2002-08-09,36.040000915527344,36.20000076293945,35.0099983215332,35.599998474121094,2446100.0 2002-08-12,35.5,35.84000015258789,35.0,35.25,2558200.0 2002-08-13,35.08000183105469,36.29999923706055,35.06999969482422,35.25,2653800.0 2002-08-14,37.189998626708984,37.189998626708984,35.20000076293945,35.33000183105469,2881000.0 2002-08-15,37.130001068115234,37.70000076293945,36.34000015258789,37.11000061035156,3089900.0 2002-08-16,36.95000076293945,37.4900016784668,36.77000045776367,36.869998931884766,2139400.0 2002-08-19,37.58000183105469,37.70000076293945,36.70000076293945,36.70000076293945,2479200.0 2002-08-20,36.970001220703125,37.54999923706055,36.52000045776367,37.25,2503000.0 2002-08-21,36.959999084472656,37.349998474121094,36.349998474121094,37.0,1905100.0 2002-08-22,37.040000915527344,37.29999923706055,36.599998474121094,36.97999954223633,1703900.0 2002-08-23,35.66999816894531,36.689998626708984,35.5,36.689998626708984,3285000.0 2002-08-26,35.70000076293945,35.900001525878906,34.70000076293945,35.88999938964844,2677800.0 2002-08-27,35.16999816894531,35.9900016784668,34.70000076293945,35.70000076293945,2570000.0 2002-08-28,35.22999954223633,35.599998474121094,34.91999816894531,35.290000915527344,3186100.0 2002-08-29,35.150001525878906,35.5,34.209999084472656,34.349998474121094,2314200.0 2002-08-30,34.75,35.619998931884766,34.75,35.189998626708984,2180800.0 2002-09-03,33.72999954223633,34.75,33.66999816894531,34.75,3368800.0 2002-09-04,33.43000030517578,33.720001220703125,32.0,33.720001220703125,6374100.0 2002-09-05,33.060001373291016,33.970001220703125,32.79999923706055,33.04999923706055,3415900.0 2002-09-06,34.529998779296875,34.91999816894531,33.5,33.5,2341900.0 2002-09-09,34.70000076293945,35.08000183105469,33.849998474121094,34.459999084472656,2252500.0 2002-09-10,35.02000045776367,35.38999938964844,34.43000030517578,34.70000076293945,1837800.0 2002-09-11,35.40999984741211,35.880001068115234,35.34000015258789,35.70000076293945,2080700.0 2002-09-12,34.63999938964844,35.0,34.5099983215332,34.95000076293945,1856600.0 2002-09-13,35.119998931884766,35.40999984741211,34.400001525878906,34.63999938964844,1711200.0 2002-09-16,35.150001525878906,35.25,34.650001525878906,35.02000045776367,1660600.0 2002-09-17,33.90999984741211,35.54999923706055,33.720001220703125,35.310001373291016,3037600.0 2002-09-18,33.97999954223633,34.150001525878906,32.75,33.900001525878906,3181000.0 2002-09-19,32.650001525878906,33.599998474121094,32.650001525878906,33.5,2953400.0 2002-09-20,32.459999084472656,33.029998779296875,32.099998474121094,32.970001220703125,3854900.0 2002-09-23,33.400001525878906,33.459999084472656,32.2599983215332,32.459999084472656,3230200.0 2002-09-24,32.70000076293945,33.47999954223633,32.70000076293945,32.88999938964844,2738600.0 2002-09-25,34.0,34.0,32.77000045776367,33.63999938964844,2668800.0 2002-09-26,35.11000061035156,35.20000076293945,34.31999969482422,34.52000045776367,3521100.0 2002-09-27,33.88999938964844,35.20000076293945,33.720001220703125,35.099998474121094,2291700.0 2002-09-30,30.760000228881836,32.0,29.010000228881836,31.989999771118164,10752900.0 2002-10-01,31.799999237060547,31.799999237060547,30.0,30.610000610351562,7011600.0 2002-10-02,30.81999969482422,31.700000762939453,30.809999465942383,31.25,3295700.0 2002-10-03,31.670000076293945,31.81999969482422,30.760000228881836,30.829999923706055,3376500.0 2002-10-04,31.75,32.2400016784668,31.049999237060547,31.75,3385200.0 2002-10-07,30.950000762939453,32.150001525878906,30.760000228881836,31.760000228881836,4078100.0 2002-10-08,32.31999969482422,32.84000015258789,31.5,31.5,4823100.0 2002-10-09,32.529998779296875,33.08000183105469,32.209999084472656,32.349998474121094,3274400.0 2002-10-10,32.810001373291016,32.9900016784668,31.649999618530273,32.150001525878906,3665900.0 2002-10-11,33.83000183105469,34.099998474121094,32.720001220703125,32.95000076293945,3290200.0 2002-10-14,32.95000076293945,34.18000030517578,32.70000076293945,33.83000183105469,4251600.0 2002-10-15,34.0,34.220001220703125,33.650001525878906,34.0,4907400.0 2002-10-16,34.45000076293945,34.75,33.959999084472656,34.0,3259400.0 2002-10-17,34.13999938964844,35.040000915527344,33.849998474121094,35.0,3298300.0 2002-10-18,34.5099983215332,34.779998779296875,33.68000030517578,34.13999938964844,2301400.0 2002-10-21,34.779998779296875,34.959999084472656,33.54999923706055,34.52000045776367,2070400.0 2002-10-22,34.349998474121094,34.939998626708984,33.880001068115234,34.75,2502100.0 2002-10-23,35.130001068115234,35.130001068115234,34.150001525878906,34.43000030517578,2152800.0 2002-10-24,34.29999923706055,35.599998474121094,34.20000076293945,35.08000183105469,2839900.0 2002-10-25,35.959999084472656,36.20000076293945,34.15999984741211,34.29999923706055,2919800.0 2002-10-28,35.04999923706055,35.97999954223633,34.849998474121094,35.959999084472656,2908900.0 2002-10-29,35.20000076293945,35.54999923706055,34.34000015258789,34.959999084472656,2600200.0 2002-10-30,34.400001525878906,35.04999923706055,33.83000183105469,35.04999923706055,4047000.0 2002-10-31,33.75,34.130001068115234,33.45000076293945,34.02000045776367,4563400.0 2002-11-01,33.88999938964844,34.099998474121094,33.20000076293945,33.290000915527344,2974300.0 2002-11-04,31.530000686645508,34.099998474121094,31.360000610351562,33.81999969482422,7637900.0 2002-11-05,32.400001525878906,32.400001525878906,31.610000610351562,31.6299991607666,4657300.0 2002-11-06,32.099998474121094,32.439998626708984,31.65999984741211,32.41999816894531,2792600.0 2002-11-07,31.6200008392334,32.11000061035156,31.0,32.099998474121094,3624900.0 2002-11-08,30.899999618530273,31.649999618530273,30.600000381469727,31.469999313354492,2422200.0 2002-11-11,31.010000228881836,31.350000381469727,30.59000015258789,30.59000015258789,1905500.0 2002-11-12,31.270000457763672,31.950000762939453,31.030000686645508,31.489999771118164,2152400.0 2002-11-13,31.829999923706055,31.989999771118164,30.75,31.18000030517578,2907400.0 2002-11-14,31.81999969482422,32.439998626708984,31.549999237060547,32.38999938964844,2287900.0 2002-11-15,32.119998931884766,32.2599983215332,31.31999969482422,31.31999969482422,2974500.0 2002-11-18,31.31999969482422,32.400001525878906,31.200000762939453,32.310001373291016,2675400.0 2002-11-19,31.329999923706055,31.93000030517578,30.899999618530273,31.329999923706055,3042500.0 2002-11-20,31.68000030517578,31.799999237060547,30.950000762939453,31.350000381469727,2599000.0 2002-11-21,30.209999084472656,31.75,29.899999618530273,31.68000030517578,6315800.0 2002-11-22,29.799999237060547,30.299999237060547,29.700000762939453,30.200000762939453,5074000.0 2002-11-25,28.979999542236328,29.989999771118164,28.049999237060547,29.950000762939453,9240300.0 2002-11-26,28.5,29.049999237060547,28.450000762939453,28.450000762939453,5783800.0 2002-11-27,28.690000534057617,28.93000030517578,28.520000457763672,28.549999237060547,5744200.0 2002-11-29,28.790000915527344,29.170000076293945,28.610000610351562,28.610000610351562,2067500.0 2002-12-02,28.639999389648438,29.450000762939453,28.56999969482422,29.290000915527344,7029400.0 2002-12-03,28.600000381469727,28.75,27.700000762939453,28.639999389648438,8297700.0 2002-12-04,29.549999237060547,29.68000030517578,28.520000457763672,28.520000457763672,6326200.0 2002-12-05,28.690000534057617,29.739999771118164,28.68000030517578,29.700000762939453,3262200.0 2002-12-06,29.81999969482422,30.229999542236328,28.75,28.75,3926100.0 2002-12-09,29.5,29.850000381469727,29.3700008392334,29.799999237060547,3012300.0 2002-12-10,30.260000228881836,30.350000381469727,29.700000762939453,29.75,3182400.0 2002-12-11,30.110000610351562,30.450000762939453,29.799999237060547,30.100000381469727,2228400.0 2002-12-12,29.350000381469727,30.280000686645508,29.0,30.200000762939453,3225500.0 2002-12-13,29.1200008392334,29.649999618530273,28.84000015258789,29.100000381469727,3412400.0 2002-12-16,28.93000030517578,29.100000381469727,28.6299991607666,29.0,4398000.0 2002-12-17,29.1299991607666,29.799999237060547,29.040000915527344,29.399999618530273,4053200.0 2002-12-18,28.90999984741211,29.049999237060547,28.200000762939453,28.899999618530273,3419800.0 2002-12-19,28.979999542236328,29.43000030517578,28.700000762939453,28.950000762939453,3375900.0 2002-12-20,29.700000762939453,29.709999084472656,29.110000610351562,29.399999618530273,5311700.0 2002-12-23,29.209999084472656,29.600000381469727,28.899999618530273,29.600000381469727,3420200.0 2002-12-24,29.049999237060547,29.059999465942383,28.75,28.799999237060547,1683900.0 2002-12-26,28.899999618530273,29.200000762939453,28.770000457763672,28.81999969482422,2339200.0 2002-12-27,28.799999237060547,29.0,28.649999618530273,28.950000762939453,2377300.0 2002-12-30,28.8799991607666,29.299999237060547,28.700000762939453,28.770000457763672,5518800.0 2002-12-31,29.190000534057617,29.280000686645508,28.75,28.780000686645508,4275200.0 2003-01-02,30.100000381469727,30.200000762939453,29.190000534057617,29.600000381469727,4933500.0 2003-01-03,32.15999984741211,32.15999984741211,31.020000457763672,31.100000381469727,6986100.0 2003-01-06,31.450000762939453,32.279998779296875,31.40999984741211,31.899999618530273,4801400.0 2003-01-07,31.940000534057617,31.959999084472656,31.0,31.5,5875600.0 2003-01-08,31.799999237060547,32.20000076293945,31.690000534057617,32.189998626708984,4007200.0 2003-01-09,32.150001525878906,32.189998626708984,31.899999618530273,32.0,3179000.0 2003-01-10,32.20000076293945,32.599998474121094,31.920000076293945,32.13999938964844,2999000.0 2003-01-13,32.54999923706055,32.72999954223633,32.06999969482422,32.209999084472656,2998900.0 2003-01-14,32.59000015258789,32.599998474121094,32.11000061035156,32.560001373291016,2835600.0 2003-01-15,32.150001525878906,32.68000030517578,31.8700008392334,32.52000045776367,2355900.0 2003-01-16,32.79999923706055,32.79999923706055,32.209999084472656,32.400001525878906,3063400.0 2003-01-17,32.9900016784668,32.9900016784668,32.31999969482422,32.79999923706055,3391900.0 2003-01-21,32.189998626708984,32.900001525878906,32.02000045776367,32.88999938964844,2921200.0 2003-01-22,31.450000762939453,32.189998626708984,31.3799991607666,32.189998626708984,4802900.0 2003-01-23,31.309999465942383,31.81999969482422,30.799999237060547,31.450000762939453,3609300.0 2003-01-24,30.270000457763672,30.889999389648438,30.260000228881836,30.75,3181600.0 2003-01-27,29.739999771118164,30.25,29.360000610351562,30.059999465942383,2953200.0 2003-01-28,29.600000381469727,30.030000686645508,28.75,29.950000762939453,2964800.0 2003-01-29,29.520000457763672,29.979999542236328,28.899999618530273,29.18000030517578,3096300.0 2003-01-30,28.950000762939453,29.850000381469727,28.670000076293945,29.579999923706055,3086100.0 2003-01-31,29.0,29.149999618530273,28.760000228881836,28.959999084472656,3599900.0 2003-02-03,29.049999237060547,29.459999084472656,28.729999542236328,29.06999969482422,4083000.0 2003-02-04,28.950000762939453,29.479999542236328,28.700000762939453,29.079999923706055,3975800.0 2003-02-05,28.889999389648438,29.56999969482422,28.760000228881836,29.149999618530273,3072600.0 2003-02-06,28.600000381469727,29.100000381469727,28.420000076293945,28.770000457763672,2198700.0 2003-02-07,28.450000762939453,29.190000534057617,28.229999542236328,28.979999542236328,2107800.0 2003-02-10,28.350000381469727,28.479999542236328,27.600000381469727,28.389999389648438,2562100.0 2003-02-11,28.31999969482422,28.950000762939453,28.06999969482422,28.670000076293945,1929900.0 2003-02-12,27.90999984741211,28.68000030517578,27.700000762939453,28.420000076293945,2074000.0 2003-02-13,27.350000381469727,28.0,26.899999618530273,28.0,3334200.0 2003-02-14,28.25,28.25,26.899999618530273,27.079999923706055,3861700.0 2003-02-18,28.920000076293945,29.559999465942383,28.450000762939453,28.450000762939453,3428900.0 2003-02-19,28.600000381469727,29.18000030517578,28.329999923706055,28.8799991607666,2539000.0 2003-02-20,28.3799991607666,28.899999618530273,28.25,28.8799991607666,2457200.0 2003-02-21,28.579999923706055,28.850000381469727,28.1200008392334,28.1200008392334,2366400.0 2003-02-24,27.93000030517578,28.639999389648438,27.829999923706055,28.639999389648438,2382300.0 2003-02-25,28.299999237060547,28.299999237060547,27.25,27.600000381469727,2488700.0 2003-02-26,27.510000228881836,28.34000015258789,27.450000762939453,28.149999618530273,2207700.0 2003-02-27,28.079999923706055,28.100000381469727,27.309999465942383,27.600000381469727,3094800.0 2003-02-28,28.139999389648438,28.559999465942383,27.739999771118164,28.18000030517578,3131800.0 2003-03-03,27.739999771118164,28.3799991607666,27.549999237060547,28.200000762939453,2981800.0 2003-03-04,28.15999984741211,28.600000381469727,28.010000228881836,28.049999237060547,3813900.0 2003-03-05,28.389999389648438,28.389999389648438,27.329999923706055,27.329999923706055,2693700.0 2003-03-06,28.049999237060547,28.649999618530273,27.700000762939453,28.020000457763672,3519000.0 2003-03-07,28.389999389648438,28.5,27.5,27.549999237060547,2395500.0 2003-03-10,27.690000534057617,28.280000686645508,27.670000076293945,28.200000762939453,1829300.0 2003-03-11,27.75,28.079999923706055,27.510000228881836,27.649999618530273,2158800.0 2003-03-12,27.969999313354492,28.0,27.520000457763672,27.75,2354900.0 2003-03-13,28.690000534057617,28.690000534057617,27.5,28.3700008392334,3247400.0 2003-03-14,29.18000030517578,29.350000381469727,28.739999771118164,28.760000228881836,2477100.0 2003-03-17,30.889999389648438,30.989999771118164,28.75,29.100000381469727,4531500.0 2003-03-18,31.0,31.270000457763672,30.299999237060547,31.190000534057617,3603400.0 2003-03-19,30.889999389648438,31.020000457763672,30.309999465942383,31.0,3117400.0 2003-03-20,30.81999969482422,30.989999771118164,30.0,30.450000762939453,2457800.0 2003-03-21,31.81999969482422,31.899999618530273,30.6299991607666,31.110000610351562,3321800.0 2003-03-24,30.5,31.889999389648438,29.799999237060547,31.8700008392334,5106200.0 2003-03-25,30.610000610351562,30.899999618530273,30.139999389648438,30.399999618530273,3947900.0 2003-03-26,30.639999389648438,30.93000030517578,30.280000686645508,30.649999618530273,2382800.0 2003-03-27,30.520000457763672,30.639999389648438,29.8700008392334,30.5,2516500.0 2003-03-28,29.950000762939453,30.260000228881836,29.760000228881836,30.200000762939453,2271800.0 2003-03-31,29.479999542236328,29.850000381469727,29.010000228881836,29.510000228881836,2881000.0 2003-04-01,29.420000076293945,29.649999618530273,29.149999618530273,29.479999542236328,2677700.0 2003-04-02,30.649999618530273,30.8700008392334,29.920000076293945,30.09000015258789,2597500.0 2003-04-03,31.549999237060547,32.29999923706055,30.389999389648438,30.899999618530273,6646000.0 2003-04-04,31.540000915527344,32.08000183105469,31.299999237060547,31.299999237060547,4159100.0 2003-04-07,31.5,32.7400016784668,31.5,32.22999954223633,3461100.0 2003-04-08,31.459999084472656,31.610000610351562,31.09000015258789,31.3700008392334,2334000.0 2003-04-09,30.8700008392334,31.8799991607666,30.829999923706055,31.84000015258789,2473000.0 2003-04-10,31.139999389648438,31.139999389648438,30.149999618530273,30.25,2599100.0 2003-04-11,31.100000381469727,31.600000381469727,31.0,31.229999542236328,1889000.0 2003-04-14,32.130001068115234,32.189998626708984,31.059999465942383,31.18000030517578,2359600.0 2003-04-15,31.93000030517578,32.150001525878906,31.5,32.099998474121094,2753900.0 2003-04-16,30.43000030517578,31.829999923706055,30.3700008392334,31.829999923706055,4476800.0 2003-04-17,30.729999542236328,30.920000076293945,30.010000228881836,30.43000030517578,3182800.0 2003-04-21,30.540000915527344,31.34000015258789,30.360000610351562,30.989999771118164,2247800.0 2003-04-22,31.190000534057617,31.190000534057617,30.200000762939453,30.540000915527344,2360500.0 2003-04-23,30.760000228881836,31.260000228881836,30.56999969482422,31.190000534057617,3416600.0 2003-04-24,29.81999969482422,30.770000457763672,29.5,30.770000457763672,4997000.0 2003-04-25,29.920000076293945,30.299999237060547,29.75,30.299999237060547,3093900.0 2003-04-28,30.5,30.649999618530273,29.920000076293945,30.0,2781200.0 2003-04-29,31.510000228881836,31.600000381469727,30.600000381469727,30.729999542236328,3972400.0 2003-04-30,30.860000610351562,31.65999984741211,30.829999923706055,31.65999984741211,4698300.0 2003-05-01,30.799999237060547,30.860000610351562,30.0,30.860000610351562,3571300.0 2003-05-02,32.34000015258789,32.36000061035156,30.950000762939453,30.950000762939453,6160400.0 2003-05-05,32.349998474121094,32.7400016784668,32.06999969482422,32.33000183105469,3534200.0 2003-05-06,32.959999084472656,33.16999816894531,32.02000045776367,32.04999923706055,3367600.0 2003-05-07,32.79999923706055,33.15999984741211,32.400001525878906,32.900001525878906,4163000.0 2003-05-08,32.959999084472656,33.18000030517578,32.45000076293945,32.599998474121094,2803200.0 2003-05-09,33.650001525878906,33.65999984741211,33.0099983215332,33.11000061035156,2506000.0 2003-05-12,32.939998626708984,33.4900016784668,32.61000061035156,33.4900016784668,5342900.0 2003-05-13,32.779998779296875,33.099998474121094,32.70000076293945,32.70000076293945,2743100.0 2003-05-14,32.2599983215332,33.0,32.0,32.790000915527344,4379900.0 2003-05-15,32.290000915527344,32.619998931884766,31.90999984741211,32.5,2777900.0 2003-05-16,31.940000534057617,32.209999084472656,31.520000457763672,32.20000076293945,2283100.0 2003-05-19,31.15999984741211,31.899999618530273,30.950000762939453,31.899999618530273,3184400.0 2003-05-20,30.709999084472656,31.479999542236328,30.450000762939453,31.229999542236328,3216700.0 2003-05-21,30.229999542236328,30.68000030517578,30.079999923706055,30.510000228881836,4038700.0 2003-05-22,30.5,30.68000030517578,30.25,30.25,5116200.0 2003-05-23,30.200000762939453,30.690000534057617,30.139999389648438,30.350000381469727,2414700.0 2003-05-27,30.6299991607666,30.8700008392334,29.920000076293945,30.209999084472656,3833800.0 2003-05-28,31.079999923706055,31.239999771118164,30.700000762939453,30.84000015258789,3015100.0 2003-05-29,30.6299991607666,31.65999984741211,30.350000381469727,31.079999923706055,3573500.0 2003-05-30,30.790000915527344,31.309999465942383,30.639999389648438,30.829999923706055,3884500.0 2003-06-02,30.690000534057617,31.260000228881836,30.549999237060547,30.899999618530273,3354000.0 2003-06-03,32.540000915527344,32.540000915527344,31.190000534057617,31.200000762939453,6727900.0 2003-06-04,32.63999938964844,32.849998474121094,31.920000076293945,32.25,3924900.0 2003-06-05,32.650001525878906,32.79999923706055,32.02000045776367,32.63999938964844,3550600.0 2003-06-06,32.560001373291016,33.279998779296875,32.380001068115234,32.880001068115234,2891100.0 2003-06-09,32.439998626708984,32.7599983215332,32.06999969482422,32.15999984741211,2289000.0 2003-06-10,33.029998779296875,33.06999969482422,32.2599983215332,32.2599983215332,3242400.0 2003-06-11,33.040000915527344,33.08000183105469,32.5099983215332,33.029998779296875,1983900.0 2003-06-12,32.25,33.189998626708984,32.0099983215332,33.13999938964844,3521800.0 2003-06-13,31.75,32.400001525878906,31.739999771118164,32.20000076293945,4010900.0 2003-06-16,32.47999954223633,32.5,31.790000915527344,32.0,2423600.0 2003-06-17,32.7400016784668,33.0,32.599998474121094,32.9900016784668,2856400.0 2003-06-18,32.68000030517578,32.849998474121094,32.439998626708984,32.77000045776367,1810000.0 2003-06-19,32.15999984741211,32.86000061035156,32.15999984741211,32.68000030517578,2449500.0 2003-06-20,32.25,32.88999938964844,32.0099983215332,32.290000915527344,4647300.0 2003-06-23,29.790000915527344,32.29999923706055,28.799999237060547,32.2599983215332,10532700.0 2003-06-24,30.0,30.170000076293945,29.3700008392334,29.5,6373700.0 2003-06-25,30.25,30.59000015258789,29.90999984741211,30.010000228881836,7471700.0 2003-06-26,30.309999465942383,30.350000381469727,30.0,30.0,4615000.0 2003-06-27,30.270000457763672,30.5,30.079999923706055,30.200000762939453,4046600.0 2003-06-30,30.100000381469727,30.459999084472656,29.899999618530273,30.1200008392334,4122000.0 2003-07-01,30.229999542236328,30.739999771118164,29.8799991607666,30.530000686645508,6106500.0 2003-07-02,30.100000381469727,30.610000610351562,30.010000228881836,30.229999542236328,7166300.0 2003-07-03,29.81999969482422,30.149999618530273,29.770000457763672,30.049999237060547,2127800.0 2003-07-07,30.110000610351562,30.18000030517578,29.93000030517578,29.989999771118164,3736600.0 2003-07-08,30.84000015258789,30.84000015258789,30.1200008392334,30.149999618530273,4837800.0 2003-07-09,30.450000762939453,31.25,30.450000762939453,30.700000762939453,4538600.0 2003-07-10,30.350000381469727,30.399999618530273,29.899999618530273,30.15999984741211,3637000.0 2003-07-11,30.8700008392334,31.149999618530273,30.43000030517578,30.579999923706055,3067200.0 2003-07-14,30.6299991607666,31.299999237060547,30.549999237060547,31.0,2742500.0 2003-07-15,31.420000076293945,31.420000076293945,30.81999969482422,30.989999771118164,4718900.0 2003-07-16,31.139999389648438,31.450000762939453,30.75,31.420000076293945,3348000.0 2003-07-17,30.959999084472656,31.200000762939453,30.84000015258789,30.90999984741211,3240800.0 2003-07-18,30.18000030517578,30.969999313354492,30.100000381469727,30.969999313354492,5337600.0 2003-07-21,29.979999542236328,30.3799991607666,29.760000228881836,30.190000534057617,4100000.0 2003-07-22,29.600000381469727,30.09000015258789,29.270000457763672,29.979999542236328,5107700.0 2003-07-23,29.600000381469727,29.65999984741211,29.149999618530273,29.610000610351562,3524000.0 2003-07-24,29.049999237060547,29.850000381469727,29.040000915527344,29.850000381469727,3549400.0 2003-07-25,29.5,29.600000381469727,28.899999618530273,29.200000762939453,4201100.0 2003-07-28,29.899999618530273,29.950000762939453,29.200000762939453,29.3700008392334,3613500.0 2003-07-29,29.850000381469727,30.25,29.559999465942383,29.940000534057617,3607900.0 2003-07-30,29.719999313354492,30.280000686645508,29.690000534057617,30.0,3982500.0 2003-07-31,29.920000076293945,30.40999984741211,29.809999465942383,30.030000686645508,3940200.0 2003-08-01,29.399999618530273,29.81999969482422,29.309999465942383,29.799999237060547,3287000.0 2003-08-04,30.31999969482422,30.350000381469727,29.389999389648438,30.049999237060547,4590900.0 2003-08-05,30.010000228881836,30.360000610351562,29.899999618530273,30.31999969482422,4213300.0 2003-08-06,29.829999923706055,30.219999313354492,29.65999984741211,29.760000228881836,3253500.0 2003-08-07,30.1299991607666,30.3799991607666,29.799999237060547,29.950000762939453,3772800.0 2003-08-08,30.040000915527344,30.399999618530273,29.950000762939453,30.149999618530273,3121200.0 2003-08-11,30.06999969482422,30.290000915527344,29.93000030517578,30.040000915527344,1928300.0 2003-08-12,30.360000610351562,30.360000610351562,29.829999923706055,30.1299991607666,2219500.0 2003-08-13,30.31999969482422,30.540000915527344,30.15999984741211,30.25,2515300.0 2003-08-14,30.299999237060547,30.5,30.100000381469727,30.5,3214000.0 2003-08-15,30.290000915527344,30.290000915527344,30.059999465942383,30.200000762939453,1316300.0 2003-08-18,30.700000762939453,30.799999237060547,30.350000381469727,30.479999542236328,3554700.0 2003-08-19,31.049999237060547,31.18000030517578,30.700000762939453,30.920000076293945,4028800.0 2003-08-20,31.040000915527344,31.18000030517578,30.84000015258789,31.139999389648438,2001900.0 2003-08-21,31.649999618530273,31.75,31.020000457763672,31.059999465942383,4106300.0 2003-08-22,31.25,31.700000762939453,31.06999969482422,31.600000381469727,2340500.0 2003-08-25,31.520000457763672,31.59000015258789,31.06999969482422,31.350000381469727,1611300.0 2003-08-26,31.450000762939453,31.579999923706055,31.110000610351562,31.25,1968500.0 2003-08-27,31.260000228881836,31.469999313354492,31.209999084472656,31.459999084472656,2632400.0 2003-08-28,32.150001525878906,32.2400016784668,31.450000762939453,31.479999542236328,4037900.0 2003-08-29,32.56999969482422,32.65999984741211,32.150001525878906,32.18000030517578,2401900.0 2003-09-02,32.70000076293945,32.75,32.2400016784668,32.72999954223633,3649800.0 2003-09-03,32.20000076293945,32.75,32.02000045776367,32.709999084472656,6144400.0 2003-09-04,31.84000015258789,32.20000076293945,31.5,32.20000076293945,3790500.0 2003-09-05,31.5,31.790000915527344,31.219999313354492,31.639999389648438,3016200.0 2003-09-08,30.969999313354492,31.59000015258789,30.940000534057617,31.5,4040400.0 2003-09-09,30.56999969482422,31.049999237060547,30.56999969482422,30.979999542236328,2791800.0 2003-09-10,31.31999969482422,31.690000534057617,31.229999542236328,31.299999237060547,3856200.0 2003-09-11,31.81999969482422,31.8700008392334,31.3799991607666,31.479999542236328,3314700.0 2003-09-12,32.099998474121094,32.130001068115234,31.459999084472656,31.940000534057617,3813100.0 2003-09-15,31.829999923706055,32.099998474121094,31.700000762939453,31.93000030517578,2819000.0 2003-09-16,32.15999984741211,32.2599983215332,31.75,31.75,2660800.0 2003-09-17,32.63999938964844,32.689998626708984,32.33000183105469,32.40999984741211,3584200.0 2003-09-18,32.810001373291016,32.88999938964844,32.45000076293945,32.70000076293945,2984300.0 2003-09-19,32.61000061035156,32.86000061035156,32.540000915527344,32.81999969482422,2909300.0 2003-09-22,31.950000762939453,32.209999084472656,31.700000762939453,32.099998474121094,2909900.0 2003-09-23,32.20000076293945,32.5,31.969999313354492,32.279998779296875,2127200.0 2003-09-24,31.690000534057617,32.20000076293945,31.68000030517578,32.02000045776367,2427800.0 2003-09-25,31.479999542236328,31.989999771118164,31.399999618530273,31.84000015258789,2932300.0 2003-09-26,32.060001373291016,32.20000076293945,31.479999542236328,31.5,4064800.0 2003-09-29,31.1200008392334,32.25,30.790000915527344,32.25,4870100.0 2003-09-30,30.639999389648438,31.1299991607666,30.18000030517578,31.1299991607666,6479100.0 2003-10-01,31.520000457763672,31.549999237060547,30.719999313354492,30.75,3194900.0 2003-10-02,31.81999969482422,32.75,31.799999237060547,32.04999923706055,5306200.0 2003-10-03,32.060001373291016,32.459999084472656,31.81999969482422,31.81999969482422,4150200.0 2003-10-06,32.400001525878906,32.459999084472656,31.799999237060547,32.209999084472656,2322600.0 2003-10-07,33.0,33.0,32.20000076293945,32.45000076293945,3513200.0 2003-10-08,32.81999969482422,32.9900016784668,32.7599983215332,32.849998474121094,2590100.0 2003-10-09,33.099998474121094,33.189998626708984,32.65999984741211,32.81999969482422,3214200.0 2003-10-10,32.38999938964844,32.65999984741211,32.130001068115234,32.599998474121094,3465500.0 2003-10-13,33.130001068115234,33.2599983215332,32.70000076293945,32.72999954223633,3371600.0 2003-10-14,32.900001525878906,33.2599983215332,32.59000015258789,33.25,2906200.0 2003-10-15,32.7599983215332,33.04999923706055,32.5,33.04999923706055,2419300.0 2003-10-16,32.849998474121094,32.95000076293945,32.47999954223633,32.70000076293945,1881900.0 2003-10-17,32.790000915527344,33.0,32.720001220703125,32.97999954223633,2555900.0 2003-10-20,33.18000030517578,33.2599983215332,32.70000076293945,32.7599983215332,2509500.0 2003-10-21,33.150001525878906,33.41999816894531,33.09000015258789,33.18000030517578,2516700.0 2003-10-22,33.09000015258789,33.20000076293945,32.79999923706055,32.81999969482422,2634800.0 2003-10-23,33.34000015258789,33.459999084472656,32.900001525878906,32.900001525878906,2536200.0 2003-10-24,33.2400016784668,33.34000015258789,32.79999923706055,33.34000015258789,2719400.0 2003-10-27,33.7400016784668,33.88999938964844,33.2400016784668,33.2400016784668,2547800.0 2003-10-28,34.709999084472656,34.84000015258789,33.7400016784668,33.7400016784668,4767900.0 2003-10-29,34.709999084472656,35.63999938964844,34.099998474121094,34.29999923706055,2928300.0 2003-10-30,34.86000061035156,34.9900016784668,34.400001525878906,34.709999084472656,2680700.0 2003-10-31,34.81999969482422,34.97999954223633,34.720001220703125,34.86000061035156,1957200.0 2003-11-03,35.41999816894531,35.540000915527344,34.7599983215332,34.7599983215332,2598700.0 2003-11-04,35.400001525878906,35.68000030517578,35.15999984741211,35.41999816894531,3316500.0 2003-11-05,35.380001068115234,35.70000076293945,35.0099983215332,35.400001525878906,2599800.0 2003-11-06,35.939998626708984,36.0099983215332,35.29999923706055,35.29999923706055,3233100.0 2003-11-07,36.18000030517578,36.599998474121094,35.939998626708984,35.939998626708984,2757800.0 2003-11-10,36.0,36.650001525878906,35.9900016784668,36.18000030517578,2809400.0 2003-11-11,35.810001373291016,35.939998626708984,35.0,35.0,2474500.0 2003-11-12,36.2599983215332,36.31999969482422,35.63999938964844,35.7599983215332,2104200.0 2003-11-13,36.04999923706055,36.209999084472656,35.83000183105469,36.209999084472656,2697400.0 2003-11-14,35.869998931884766,36.459999084472656,35.599998474121094,36.04999923706055,1796900.0 2003-11-17,35.81999969482422,35.869998931884766,35.15999984741211,35.869998931884766,1724700.0 2003-11-18,35.40999984741211,36.189998626708984,35.36000061035156,36.060001373291016,2135700.0 2003-11-19,35.599998474121094,35.95000076293945,35.20000076293945,35.220001220703125,1869000.0 2003-11-20,35.439998626708984,35.95000076293945,35.20000076293945,35.20000076293945,2269100.0 2003-11-21,35.75,35.900001525878906,35.5,35.720001220703125,1748300.0 2003-11-24,36.58000183105469,36.66999816894531,35.900001525878906,35.900001525878906,1905800.0 2003-11-25,36.619998931884766,36.900001525878906,36.279998779296875,36.41999816894531,2041000.0 2003-11-26,36.779998779296875,36.959999084472656,36.27000045776367,36.849998474121094,2436900.0 2003-11-28,36.810001373291016,37.0,36.5,36.5,766200.0 2003-12-01,37.040000915527344,37.11000061035156,36.599998474121094,36.97999954223633,2550200.0 2003-12-02,36.720001220703125,37.2400016784668,36.63999938964844,37.099998474121094,2085400.0 2003-12-03,36.59000015258789,37.2400016784668,36.43000030517578,37.099998474121094,2742800.0 2003-12-04,36.779998779296875,36.849998474121094,35.810001373291016,36.59000015258789,2621100.0 2003-12-05,35.95000076293945,36.54999923706055,35.68000030517578,36.43000030517578,2814500.0 2003-12-08,36.470001220703125,36.599998474121094,35.630001068115234,35.900001525878906,2797900.0 2003-12-09,37.0,37.18000030517578,36.689998626708984,36.720001220703125,4415400.0 2003-12-10,37.060001373291016,37.29999923706055,36.83000183105469,37.130001068115234,3552500.0 2003-12-11,37.150001525878906,37.41999816894531,36.97999954223633,37.060001373291016,2664600.0 2003-12-12,36.650001525878906,36.959999084472656,36.25,36.95000076293945,2643500.0 2003-12-15,36.25,37.09000015258789,36.2400016784668,36.83000183105469,3268300.0 2003-12-16,36.40999984741211,36.54999923706055,35.90999984741211,36.25,1905200.0 2003-12-17,36.279998779296875,36.4900016784668,36.08000183105469,36.15999984741211,2216200.0 2003-12-18,35.75,36.47999954223633,35.29999923706055,36.41999816894531,5397800.0 2003-12-19,35.310001373291016,35.75,35.25,35.75,3938200.0 2003-12-22,34.83000183105469,35.310001373291016,34.470001220703125,35.310001373291016,5325400.0 2003-12-23,35.4900016784668,35.959999084472656,35.18000030517578,35.25,4438200.0 2003-12-24,35.47999954223633,35.77000045776367,35.439998626708984,35.5,1272100.0 2003-12-26,35.720001220703125,35.939998626708984,35.63999938964844,35.68000030517578,1267100.0 2003-12-29,36.099998474121094,36.20000076293945,35.7400016784668,35.880001068115234,2881600.0 2003-12-30,36.150001525878906,36.279998779296875,35.83000183105469,36.18000030517578,2683300.0 2003-12-31,36.380001068115234,36.4900016784668,36.0099983215332,36.02000045776367,2203900.0 2004-01-02,35.709999084472656,36.7599983215332,35.63999938964844,36.43000030517578,2254300.0 2004-01-05,35.25,35.779998779296875,34.20000076293945,35.779998779296875,7222600.0 2004-01-06,35.029998779296875,35.45000076293945,34.849998474121094,35.099998474121094,3198100.0 2004-01-07,34.439998626708984,35.099998474121094,34.29999923706055,35.029998779296875,5364500.0 2004-01-08,34.470001220703125,34.81999969482422,34.2400016784668,34.599998474121094,3007000.0 2004-01-09,33.86000061035156,34.349998474121094,33.72999954223633,34.310001373291016,3327200.0 2004-01-12,34.43000030517578,34.47999954223633,33.869998931884766,34.22999954223633,3743500.0 2004-01-13,34.72999954223633,35.709999084472656,34.25,34.599998474121094,3506000.0 2004-01-14,34.66999816894531,35.060001373291016,34.59000015258789,34.72999954223633,3151400.0 2004-01-15,34.790000915527344,35.040000915527344,34.31999969482422,34.66999816894531,2313000.0 2004-01-16,34.689998626708984,34.970001220703125,34.630001068115234,34.849998474121094,2544400.0 2004-01-20,34.36000061035156,34.650001525878906,34.220001220703125,34.619998931884766,2777300.0 2004-01-21,34.7599983215332,34.849998474121094,34.25,34.25,2385300.0 2004-01-22,34.63999938964844,34.939998626708984,34.45000076293945,34.810001373291016,2084400.0 2004-01-23,34.86000061035156,35.0099983215332,34.459999084472656,34.63999938964844,2334500.0 2004-01-26,34.95000076293945,35.04999923706055,34.5,34.72999954223633,2667800.0 2004-01-27,34.56999969482422,34.779998779296875,34.380001068115234,34.75,2742100.0 2004-01-28,34.41999816894531,35.16999816894531,34.38999938964844,34.63999938964844,3692400.0 2004-01-29,34.54999923706055,34.650001525878906,34.119998931884766,34.150001525878906,2637500.0 2004-01-30,34.54999923706055,34.86000061035156,34.369998931884766,34.54999923706055,1803700.0 2004-02-02,34.689998626708984,35.029998779296875,34.36000061035156,34.5099983215332,2543800.0 2004-02-03,34.5,34.650001525878906,34.2599983215332,34.599998474121094,2790600.0 2004-02-04,34.5,34.900001525878906,34.400001525878906,34.5,2702800.0 2004-02-05,33.75,34.630001068115234,33.68000030517578,34.470001220703125,4703000.0 2004-02-06,34.290000915527344,34.310001373291016,33.630001068115234,33.650001525878906,3945100.0 2004-02-09,34.119998931884766,35.0099983215332,34.029998779296875,34.97999954223633,5369200.0 2004-02-10,34.7599983215332,35.0,34.2400016784668,34.29999923706055,4501400.0 2004-02-11,34.869998931884766,35.04999923706055,34.54999923706055,34.56999969482422,2962600.0 2004-02-12,34.97999954223633,35.25,34.83000183105469,34.900001525878906,2184500.0 2004-02-13,34.470001220703125,35.16999816894531,34.27000045776367,34.900001525878906,2178000.0 2004-02-17,34.91999816894531,35.02000045776367,34.52000045776367,34.52000045776367,2056800.0 2004-02-18,34.689998626708984,35.060001373291016,34.5,34.91999816894531,2269800.0 2004-02-19,34.95000076293945,35.15999984741211,34.810001373291016,35.099998474121094,3095500.0 2004-02-20,35.20000076293945,35.470001220703125,35.02000045776367,35.16999816894531,4319100.0 2004-02-23,35.36000061035156,35.689998626708984,35.11000061035156,35.20000076293945,3134700.0 2004-02-24,35.47999954223633,35.599998474121094,35.08000183105469,35.33000183105469,3266300.0 2004-02-25,35.52000045776367,35.619998931884766,35.349998474121094,35.45000076293945,2405700.0 2004-02-26,35.5,35.58000183105469,35.22999954223633,35.45000076293945,2307500.0 2004-02-27,35.65999984741211,35.9900016784668,35.5099983215332,35.56999969482422,3756700.0 2004-03-01,35.7599983215332,35.79999923706055,35.47999954223633,35.54999923706055,2168900.0 2004-03-02,35.25,35.709999084472656,35.119998931884766,35.5,3336500.0 2004-03-03,35.119998931884766,35.27000045776367,35.0099983215332,35.02000045776367,2764200.0 2004-03-04,34.959999084472656,35.08000183105469,34.810001373291016,35.02000045776367,2804400.0 2004-03-05,35.11000061035156,35.25,34.650001525878906,34.79999923706055,3384000.0 2004-03-08,34.939998626708984,35.25,34.86000061035156,35.18000030517578,1968300.0 2004-03-09,34.29999923706055,34.79999923706055,34.27000045776367,34.70000076293945,3098200.0 2004-03-10,34.33000183105469,34.650001525878906,34.189998626708984,34.29999923706055,3502500.0 2004-03-11,33.7599983215332,34.369998931884766,33.689998626708984,34.18000030517578,3138800.0 2004-03-12,33.95000076293945,33.95000076293945,33.58000183105469,33.7599983215332,2510000.0 2004-03-15,33.95000076293945,34.290000915527344,33.66999816894531,33.77000045776367,2582500.0 2004-03-16,33.5,34.13999938964844,33.20000076293945,34.0,2970100.0 2004-03-17,33.810001373291016,34.18000030517578,33.5,33.5,2076300.0 2004-03-18,33.5099983215332,33.68000030517578,32.810001373291016,33.619998931884766,3762800.0 2004-03-19,33.5099983215332,33.849998474121094,33.06999969482422,33.20000076293945,3315500.0 2004-03-22,32.7599983215332,33.099998474121094,32.0,33.0,6053600.0 2004-03-23,32.45000076293945,32.880001068115234,32.31999969482422,32.7599983215332,2639900.0 2004-03-24,32.5099983215332,32.70000076293945,32.43000030517578,32.5,4422700.0 2004-03-25,33.529998779296875,33.599998474121094,32.61000061035156,32.630001068115234,4318300.0 2004-03-26,32.95000076293945,33.400001525878906,32.709999084472656,33.400001525878906,2900600.0 2004-03-29,33.16999816894531,33.400001525878906,32.91999816894531,33.0,4471600.0 2004-03-30,33.209999084472656,33.29999923706055,32.7599983215332,33.16999816894531,2950900.0 2004-03-31,32.95000076293945,33.27000045776367,32.869998931884766,33.27000045776367,2939000.0 2004-04-01,32.88999938964844,33.099998474121094,32.66999816894531,32.939998626708984,3555000.0 2004-04-02,33.0,33.4900016784668,32.81999969482422,33.29999923706055,4093300.0 2004-04-05,33.810001373291016,33.810001373291016,32.91999816894531,33.0,4001300.0 2004-04-06,33.849998474121094,33.880001068115234,33.45000076293945,33.529998779296875,3420400.0 2004-04-07,33.52000045776367,33.849998474121094,33.5,33.720001220703125,3134900.0 2004-04-08,33.11000061035156,33.77000045776367,32.97999954223633,33.77000045776367,2792600.0 2004-04-12,33.369998931884766,33.5,32.72999954223633,32.939998626708984,3840400.0 2004-04-13,33.150001525878906,33.68000030517578,33.029998779296875,33.380001068115234,3559100.0 2004-04-14,32.849998474121094,33.11000061035156,32.709999084472656,32.900001525878906,2737800.0 2004-04-15,32.84000015258789,32.970001220703125,32.75,32.849998474121094,2789100.0 2004-04-16,32.81999969482422,33.18000030517578,32.77000045776367,33.18000030517578,2314400.0 2004-04-19,32.650001525878906,32.810001373291016,32.459999084472656,32.70000076293945,2792000.0 2004-04-20,32.52000045776367,33.43000030517578,32.52000045776367,32.900001525878906,3413600.0 2004-04-21,32.650001525878906,32.790000915527344,32.4900016784668,32.540000915527344,2659200.0 2004-04-22,32.81999969482422,33.400001525878906,32.400001525878906,32.5,2936600.0 2004-04-23,32.93000030517578,33.150001525878906,32.630001068115234,32.77000045776367,1547200.0 2004-04-26,33.400001525878906,33.75,32.84000015258789,33.349998474121094,2809200.0 2004-04-27,34.25,34.630001068115234,33.54999923706055,33.68000030517578,4942300.0 2004-04-28,33.970001220703125,34.22999954223633,33.91999816894531,34.04999923706055,2364700.0 2004-04-29,34.02000045776367,34.58000183105469,33.79999923706055,33.95000076293945,2674800.0 2004-04-30,34.47999954223633,34.650001525878906,33.849998474121094,34.04999923706055,3633300.0 2004-05-03,35.0099983215332,35.09000015258789,34.810001373291016,34.849998474121094,4605800.0 2004-05-04,35.02000045776367,35.25,34.79999923706055,35.099998474121094,4180500.0 2004-05-05,35.06999969482422,35.150001525878906,34.63999938964844,34.900001525878906,2656800.0 2004-05-06,34.720001220703125,35.06999969482422,34.36000061035156,35.06999969482422,2415800.0 2004-05-07,34.54999923706055,34.970001220703125,34.40999984741211,34.470001220703125,2913700.0 2004-05-10,34.41999816894531,34.83000183105469,34.220001220703125,34.220001220703125,3429500.0 2004-05-11,33.880001068115234,34.529998779296875,33.79999923706055,34.29999923706055,3374900.0 2004-05-12,33.90999984741211,34.75,33.43000030517578,33.849998474121094,3831700.0 2004-05-13,33.72999954223633,34.040000915527344,33.599998474121094,33.79999923706055,3107800.0 2004-05-14,33.599998474121094,33.95000076293945,33.29999923706055,33.66999816894531,2824200.0 2004-05-17,33.54999923706055,33.70000076293945,33.279998779296875,33.459999084472656,3476700.0 2004-05-18,34.0099983215332,34.279998779296875,33.54999923706055,33.54999923706055,2333500.0 2004-05-19,33.68000030517578,34.72999954223633,33.68000030517578,34.27000045776367,3857200.0 2004-05-20,33.65999984741211,34.0,33.58000183105469,33.68000030517578,2386300.0 2004-05-21,33.83000183105469,34.150001525878906,33.61000061035156,33.70000076293945,1953600.0 2004-05-24,34.189998626708984,34.290000915527344,33.9900016784668,34.0,2588000.0 2004-05-25,34.95000076293945,35.040000915527344,34.08000183105469,34.25,2722000.0 2004-05-26,34.56999969482422,34.959999084472656,34.27000045776367,34.7599983215332,2484900.0 2004-05-27,35.22999954223633,35.540000915527344,34.59000015258789,34.75,3350100.0 2004-05-28,35.0099983215332,35.2400016784668,34.93000030517578,35.11000061035156,1787600.0 2004-06-01,35.189998626708984,35.20000076293945,34.56999969482422,35.04999923706055,2252600.0 2004-06-02,34.79999923706055,35.11000061035156,34.52000045776367,35.099998474121094,3450000.0 2004-06-03,34.54999923706055,35.040000915527344,34.54999923706055,34.58000183105469,2727900.0 2004-06-04,34.380001068115234,34.75,34.27000045776367,34.70000076293945,2289100.0 2004-06-07,34.77000045776367,34.84000015258789,34.2599983215332,34.5,1835200.0 2004-06-08,35.0,35.0,34.5,34.5,1819200.0 2004-06-09,34.650001525878906,35.150001525878906,34.56999969482422,35.0,1828700.0 2004-06-10,34.619998931884766,34.79999923706055,34.29999923706055,34.79999923706055,2293000.0 2004-06-14,34.720001220703125,34.900001525878906,34.349998474121094,34.369998931884766,2263100.0 2004-06-15,34.83000183105469,34.95000076293945,34.66999816894531,34.93000030517578,3258000.0 2004-06-16,34.93000030517578,34.970001220703125,34.5,34.95000076293945,1979600.0 2004-06-17,34.880001068115234,34.939998626708984,34.68000030517578,34.939998626708984,1201100.0 2004-06-18,34.900001525878906,34.900001525878906,34.540000915527344,34.880001068115234,3330500.0 2004-06-21,35.77000045776367,35.97999954223633,35.0099983215332,35.0099983215332,5078200.0 2004-06-22,36.18000030517578,36.20000076293945,35.650001525878906,35.83000183105469,2961500.0 2004-06-23,36.25,36.349998474121094,35.86000061035156,36.18000030517578,2303500.0 2004-06-24,36.150001525878906,36.45000076293945,36.0099983215332,36.20000076293945,2485600.0 2004-06-25,35.900001525878906,36.439998626708984,35.81999969482422,36.33000183105469,2024500.0 2004-06-28,36.27000045776367,36.65999984741211,35.86000061035156,35.939998626708984,2800600.0 2004-06-29,36.209999084472656,36.63999938964844,36.209999084472656,36.310001373291016,2204800.0 2004-06-30,36.209999084472656,36.400001525878906,35.91999816894531,36.400001525878906,2556400.0 2004-07-01,35.650001525878906,36.04999923706055,35.349998474121094,36.029998779296875,2835700.0 2004-07-02,35.66999816894531,36.33000183105469,35.5099983215332,35.650001525878906,2564700.0 2004-07-06,35.689998626708984,35.88999938964844,35.47999954223633,35.66999816894531,1741500.0 2004-07-07,36.38999938964844,36.43000030517578,35.470001220703125,35.470001220703125,2516400.0 2004-07-08,36.20000076293945,36.540000915527344,36.189998626708984,36.220001220703125,2966500.0 2004-07-09,36.38999938964844,36.61000061035156,36.130001068115234,36.369998931884766,2548000.0 2004-07-12,36.31999969482422,36.63999938964844,36.16999816894531,36.5,2027000.0 2004-07-13,37.09000015258789,37.25,36.16999816894531,36.18000030517578,3367700.0 2004-07-14,36.849998474121094,37.20000076293945,36.81999969482422,36.900001525878906,4045100.0 2004-07-15,37.189998626708984,37.400001525878906,37.04999923706055,37.06999969482422,3690400.0 2004-07-16,37.40999984741211,37.5,36.95000076293945,37.47999954223633,3500300.0 2004-07-19,37.20000076293945,37.81999969482422,37.189998626708984,37.5,2964500.0 2004-07-20,36.93000030517578,37.310001373291016,36.599998474121094,37.20000076293945,3210900.0 2004-07-21,36.439998626708984,37.11000061035156,36.439998626708984,36.779998779296875,2398300.0 2004-07-22,36.5099983215332,36.709999084472656,36.11000061035156,36.25,2000900.0 2004-07-23,36.33000183105469,36.77000045776367,36.02000045776367,36.290000915527344,2703300.0 2004-07-26,35.939998626708984,36.38999938964844,35.68000030517578,36.33000183105469,2369600.0 2004-07-27,37.2400016784668,37.619998931884766,35.939998626708984,35.939998626708984,4298400.0 2004-07-28,36.880001068115234,37.29999923706055,36.40999984741211,37.02000045776367,2279700.0 2004-07-29,36.880001068115234,37.119998931884766,36.599998474121094,36.869998931884766,1994300.0 2004-07-30,36.400001525878906,36.84000015258789,36.25,36.779998779296875,2344600.0 2004-08-02,36.66999816894531,36.79999923706055,35.90999984741211,36.16999816894531,2070200.0 2004-08-03,36.45000076293945,36.779998779296875,35.90999984741211,36.54999923706055,3269400.0 2004-08-04,36.650001525878906,36.81999969482422,36.119998931884766,36.400001525878906,2268600.0 2004-08-05,35.689998626708984,36.709999084472656,35.560001373291016,36.40999984741211,2005500.0 2004-08-06,35.0,35.59000015258789,34.88999938964844,35.59000015258789,3076800.0 2004-08-09,35.2400016784668,35.5,35.09000015258789,35.29999923706055,1586700.0 2004-08-10,35.79999923706055,35.79999923706055,35.27000045776367,35.31999969482422,1716900.0 2004-08-11,36.27000045776367,36.439998626708984,35.41999816894531,35.5,2633500.0 2004-08-12,36.0,36.52000045776367,35.9900016784668,36.0,2689000.0 2004-08-13,36.09000015258789,36.38999938964844,35.880001068115234,36.0,1667500.0 2004-08-16,36.88999938964844,37.0,36.09000015258789,36.09000015258789,2379800.0 2004-08-17,37.15999984741211,37.369998931884766,36.88999938964844,37.0,2872100.0 2004-08-18,37.7400016784668,37.7599983215332,36.959999084472656,36.959999084472656,2256400.0 2004-08-19,37.119998931884766,37.689998626708984,36.91999816894531,37.5099983215332,2453000.0 2004-08-20,37.0,37.15999984741211,36.650001525878906,37.119998931884766,2366000.0 2004-08-23,36.560001373291016,37.04999923706055,36.36000061035156,36.91999816894531,2488600.0 2004-08-24,36.7400016784668,37.0,36.65999984741211,36.93000030517578,1625400.0 2004-08-25,36.79999923706055,37.0,36.45000076293945,36.79999923706055,2179700.0 2004-08-26,36.7599983215332,36.900001525878906,36.650001525878906,36.790000915527344,1888600.0 2004-08-27,36.63999938964844,36.79999923706055,36.40999984741211,36.779998779296875,1345000.0 2004-08-30,36.29999923706055,36.689998626708984,36.25,36.650001525878906,1214600.0 2004-08-31,36.45000076293945,36.45000076293945,35.95000076293945,36.38999938964844,1900100.0 2004-09-01,36.290000915527344,36.66999816894531,35.900001525878906,36.45000076293945,2212300.0 2004-09-02,37.349998474121094,37.470001220703125,36.25,36.2599983215332,2696700.0 2004-09-03,37.7599983215332,38.06999969482422,37.349998474121094,37.349998474121094,2112100.0 2004-09-07,37.72999954223633,38.06999969482422,37.43000030517578,37.72999954223633,2292500.0 2004-09-08,37.650001525878906,38.0,37.619998931884766,37.79999923706055,1877900.0 2004-09-09,37.43000030517578,37.900001525878906,37.380001068115234,37.79999923706055,2727900.0 2004-09-10,37.689998626708984,37.75,37.099998474121094,37.470001220703125,1363000.0 2004-09-13,37.849998474121094,37.97999954223633,37.43000030517578,37.70000076293945,2398100.0 2004-09-14,37.20000076293945,37.849998474121094,37.02000045776367,37.849998474121094,3522000.0 2004-09-15,37.209999084472656,37.380001068115234,36.7599983215332,37.29999923706055,3001500.0 2004-09-16,37.0099983215332,37.38999938964844,36.97999954223633,37.209999084472656,1937100.0 2004-09-17,37.06999969482422,37.47999954223633,36.79999923706055,37.220001220703125,2850600.0 2004-09-20,36.880001068115234,37.189998626708984,36.720001220703125,37.099998474121094,1681300.0 2004-09-21,36.97999954223633,37.189998626708984,36.79999923706055,36.93000030517578,1986200.0 2004-09-22,36.29999923706055,36.63999938964844,36.20000076293945,36.619998931884766,2761200.0 2004-09-23,36.060001373291016,36.790000915527344,36.040000915527344,36.75,2737500.0 2004-09-24,36.2599983215332,36.36000061035156,35.93000030517578,36.18000030517578,2328200.0 2004-09-27,36.47999954223633,36.88999938964844,36.29999923706055,36.29999923706055,3043500.0 2004-09-28,36.150001525878906,36.72999954223633,35.93000030517578,36.709999084472656,2710100.0 2004-09-29,36.4900016784668,36.63999938964844,36.0,36.02000045776367,2631700.0 2004-09-30,35.83000183105469,36.43000030517578,35.70000076293945,36.29999923706055,3686100.0 2004-10-01,36.06999969482422,36.59000015258789,35.869998931884766,35.869998931884766,3196400.0 2004-10-04,36.18000030517578,36.75,36.16999816894531,36.75,3059800.0 2004-10-05,36.349998474121094,36.40999984741211,35.959999084472656,36.18000030517578,2138900.0 2004-10-06,36.939998626708984,36.939998626708984,36.22999954223633,36.38999938964844,3098000.0 2004-10-07,36.619998931884766,37.2599983215332,36.619998931884766,37.0,1965700.0 2004-10-08,35.959999084472656,36.5099983215332,35.849998474121094,36.150001525878906,3101100.0 2004-10-11,35.79999923706055,36.209999084472656,35.70000076293945,35.939998626708984,2114100.0 2004-10-12,35.970001220703125,36.22999954223633,35.5,35.75,3089100.0 2004-10-13,35.689998626708984,36.2599983215332,35.599998474121094,35.810001373291016,2501900.0 2004-10-14,35.40999984741211,35.79999923706055,35.400001525878906,35.689998626708984,2402000.0 2004-10-15,35.689998626708984,35.81999969482422,35.459999084472656,35.599998474121094,2724000.0 2004-10-18,36.43000030517578,36.5,35.70000076293945,35.70000076293945,2563400.0 2004-10-19,36.13999938964844,36.63999938964844,36.13999938964844,36.43000030517578,2779500.0 2004-10-20,36.13999938964844,36.29999923706055,36.0,36.0,2269200.0 2004-10-21,36.099998474121094,36.13999938964844,35.810001373291016,35.900001525878906,2215700.0 2004-10-22,35.5,36.290000915527344,35.47999954223633,36.09000015258789,2085900.0 2004-10-25,35.45000076293945,35.650001525878906,35.119998931884766,35.5,2821100.0 2004-10-26,35.68000030517578,35.720001220703125,35.04999923706055,35.400001525878906,2950300.0 2004-10-27,36.16999816894531,36.16999816894531,35.38999938964844,35.54999923706055,3353400.0 2004-10-28,36.04999923706055,36.16999816894531,35.75,35.959999084472656,2404000.0 2004-10-29,35.88999938964844,36.09000015258789,35.650001525878906,36.06999969482422,2611200.0 2004-11-01,36.18000030517578,36.27000045776367,35.630001068115234,35.95000076293945,3011100.0 2004-11-02,36.93000030517578,37.06999969482422,36.189998626708984,36.189998626708984,4650200.0 2004-11-03,37.119998931884766,37.400001525878906,36.88999938964844,37.18000030517578,2577600.0 2004-11-04,37.790000915527344,37.790000915527344,37.029998779296875,37.150001525878906,2771300.0 2004-11-05,38.58000183105469,38.689998626708984,37.779998779296875,37.84000015258789,4154400.0 2004-11-08,38.59000015258789,38.7599983215332,38.099998474121094,38.369998931884766,3769300.0 2004-11-09,39.0099983215332,39.290000915527344,38.459999084472656,38.5,3727100.0 2004-11-10,38.849998474121094,39.279998779296875,38.68000030517578,39.0,2088000.0 2004-11-11,39.029998779296875,39.2400016784668,38.779998779296875,39.099998474121094,2158900.0 2004-11-12,39.2400016784668,39.279998779296875,38.75,38.93000030517578,1952700.0 2004-11-15,39.47999954223633,39.5099983215332,39.0,39.2400016784668,1759200.0 2004-11-16,38.689998626708984,39.400001525878906,38.650001525878906,39.25,2287300.0 2004-11-17,38.220001220703125,38.70000076293945,38.099998474121094,38.70000076293945,2718100.0 2004-11-18,38.810001373291016,38.900001525878906,38.11000061035156,38.20000076293945,2423400.0 2004-11-19,38.099998474121094,38.939998626708984,38.0099983215332,38.81999969482422,2347300.0 2004-11-22,38.25,38.560001373291016,37.84000015258789,38.22999954223633,2480800.0 2004-11-23,38.209999084472656,38.45000076293945,37.959999084472656,38.099998474121094,2421000.0 2004-11-24,38.540000915527344,38.720001220703125,38.279998779296875,38.279998779296875,1975200.0 2004-11-26,38.619998931884766,38.880001068115234,38.56999969482422,38.599998474121094,570000.0 2004-11-29,38.459999084472656,38.7599983215332,38.29999923706055,38.630001068115234,2308600.0 2004-11-30,38.18000030517578,38.77000045776367,38.150001525878906,38.599998474121094,3240800.0 2004-12-01,38.97999954223633,39.040000915527344,38.11000061035156,38.22999954223633,2873000.0 2004-12-02,38.91999816894531,39.2400016784668,38.599998474121094,38.75,2874100.0 2004-12-03,38.97999954223633,39.25,38.599998474121094,38.709999084472656,2245000.0 2004-12-06,38.93000030517578,39.04999923706055,38.54999923706055,38.7400016784668,1979800.0 2004-12-07,38.2400016784668,38.93000030517578,38.150001525878906,38.91999816894531,3348700.0 2004-12-08,38.310001373291016,38.540000915527344,38.130001068115234,38.2400016784668,2448500.0 2004-12-09,38.939998626708984,38.95000076293945,38.22999954223633,38.43000030517578,1925400.0 2004-12-10,38.869998931884766,39.029998779296875,38.650001525878906,38.689998626708984,1613300.0 2004-12-13,39.130001068115234,39.349998474121094,38.56999969482422,38.869998931884766,2019300.0 2004-12-14,39.18000030517578,39.369998931884766,38.95000076293945,39.25,2125200.0 2004-12-15,39.0,39.290000915527344,38.70000076293945,39.09000015258789,2050100.0 2004-12-16,38.93000030517578,39.25,38.709999084472656,39.040000915527344,2010800.0 2004-12-17,38.31999969482422,38.93000030517578,38.20000076293945,38.52000045776367,3880100.0 2004-12-20,38.599998474121094,38.7400016784668,38.31999969482422,38.40999984741211,2184000.0 2004-12-21,38.77000045776367,38.97999954223633,38.31999969482422,38.54999923706055,2329300.0 2004-12-22,38.95000076293945,39.060001373291016,38.72999954223633,38.849998474121094,2544300.0 2004-12-23,38.7400016784668,39.099998474121094,38.70000076293945,38.93000030517578,1708500.0 2004-12-27,38.61000061035156,39.20000076293945,38.599998474121094,38.970001220703125,1749100.0 2004-12-28,38.790000915527344,38.93000030517578,38.58000183105469,38.779998779296875,1787200.0 2004-12-29,38.790000915527344,38.869998931884766,38.52000045776367,38.650001525878906,1614900.0 2004-12-30,38.790000915527344,38.939998626708984,38.709999084472656,38.90999984741211,1299700.0 2004-12-31,38.369998931884766,38.97999954223633,38.349998474121094,38.97999954223633,2348900.0 2005-01-03,40.380001068115234,40.459999084472656,39.65999984741211,39.75,9757800.0 2005-01-04,40.09000015258789,40.349998474121094,39.900001525878906,40.349998474121094,6618200.0 2005-01-05,41.119998931884766,41.400001525878906,40.029998779296875,40.09000015258789,6850200.0 2005-01-06,41.13999938964844,41.31999969482422,40.86000061035156,41.04999923706055,4816400.0 2005-01-07,41.5,41.79999923706055,41.02000045776367,41.189998626708984,2946400.0 2005-01-10,41.63999938964844,41.959999084472656,41.52000045776367,41.72999954223633,3163100.0 2005-01-11,41.66999816894531,41.810001373291016,41.52000045776367,41.63999938964844,2491200.0 2005-01-12,41.91999816894531,41.97999954223633,41.54999923706055,41.7599983215332,2560400.0 2005-01-13,41.279998779296875,41.91999816894531,41.25,41.91999816894531,2968200.0 2005-01-14,41.630001068115234,41.65999984741211,41.349998474121094,41.38999938964844,3061900.0 2005-01-18,43.15999984741211,43.2400016784668,41.279998779296875,41.380001068115234,6129000.0 2005-01-19,43.029998779296875,43.099998474121094,42.66999816894531,43.08000183105469,5319800.0 2005-01-20,43.06999969482422,43.27000045776367,42.790000915527344,42.79999923706055,4122000.0 2005-01-21,42.220001220703125,43.150001525878906,42.150001525878906,43.150001525878906,4783500.0 2005-01-24,41.70000076293945,42.43000030517578,41.68000030517578,42.220001220703125,4162500.0 2005-01-25,41.970001220703125,42.150001525878906,41.599998474121094,41.81999969482422,3081800.0 2005-01-26,42.060001373291016,42.34000015258789,41.88999938964844,41.97999954223633,1984000.0 2005-01-27,42.13999938964844,42.29999923706055,41.849998474121094,41.86000061035156,1930100.0 2005-01-28,42.869998931884766,43.0,41.86000061035156,42.0,3566600.0 2005-01-31,42.61000061035156,43.189998626708984,42.41999816894531,42.97999954223633,2358800.0 2005-02-01,42.95000076293945,43.33000183105469,42.349998474121094,42.61000061035156,3633400.0 2005-02-02,43.650001525878906,44.08000183105469,43.33000183105469,43.47999954223633,3231100.0 2005-02-03,43.779998779296875,43.900001525878906,43.41999816894531,43.41999816894531,2805000.0 2005-02-04,44.16999816894531,44.189998626708984,43.86000061035156,43.970001220703125,2167900.0 2005-02-07,43.630001068115234,44.08000183105469,43.31999969482422,44.02000045776367,2361300.0 2005-02-08,43.65999984741211,43.900001525878906,43.29999923706055,43.33000183105469,2458400.0 2005-02-09,43.31999969482422,43.81999969482422,43.2400016784668,43.66999816894531,1808900.0 2005-02-10,43.4900016784668,43.58000183105469,42.84000015258789,43.34000015258789,1772100.0 2005-02-11,42.810001373291016,43.41999816894531,42.40999984741211,43.40999984741211,4612400.0 2005-02-14,42.25,42.7400016784668,42.25,42.59000015258789,4003400.0 2005-02-15,42.369998931884766,42.5,42.099998474121094,42.20000076293945,3135900.0 2005-02-16,43.58000183105469,43.619998931884766,41.95000076293945,42.04999923706055,4536600.0 2005-02-17,42.939998626708984,43.43000030517578,42.779998779296875,43.27000045776367,3211500.0 2005-02-18,42.880001068115234,42.9900016784668,42.529998779296875,42.9900016784668,2218100.0 2005-02-22,42.0,42.63999938964844,42.0,42.63999938964844,2840100.0 2005-02-23,42.06999969482422,42.20000076293945,41.310001373291016,42.0,3057100.0 2005-02-24,42.34000015258789,42.41999816894531,41.68000030517578,42.06999969482422,2658500.0 2005-02-25,42.65999984741211,42.81999969482422,42.060001373291016,42.25,1938200.0 2005-02-28,42.83000183105469,43.11000061035156,42.38999938964844,42.619998931884766,2565000.0 2005-03-01,43.540000915527344,43.599998474121094,42.84000015258789,43.0099983215332,2462500.0 2005-03-02,43.77000045776367,44.15999984741211,42.11000061035156,43.58000183105469,3646000.0 2005-03-03,44.650001525878906,44.849998474121094,44.08000183105469,44.189998626708984,4089300.0 2005-03-04,45.040000915527344,45.06999969482422,44.25,44.83000183105469,4113400.0 2005-03-07,44.630001068115234,45.0,44.470001220703125,44.849998474121094,3017900.0 2005-03-08,44.5,44.869998931884766,44.380001068115234,44.59000015258789,3035500.0 2005-03-09,43.959999084472656,44.33000183105469,43.70000076293945,44.209999084472656,2934100.0 2005-03-10,44.18000030517578,44.40999984741211,43.849998474121094,43.880001068115234,2309900.0 2005-03-11,44.11000061035156,44.34000015258789,43.75,44.08000183105469,1766000.0 2005-03-14,44.34000015258789,44.5,43.790000915527344,44.119998931884766,1808700.0 2005-03-15,43.90999984741211,44.650001525878906,43.70000076293945,44.5,2578300.0 2005-03-16,43.439998626708984,43.79999923706055,43.119998931884766,43.79999923706055,2548900.0 2005-03-17,44.18000030517578,44.220001220703125,43.33000183105469,43.56999969482422,3364300.0 2005-03-18,45.20000076293945,45.209999084472656,44.349998474121094,44.470001220703125,7414900.0 2005-03-21,45.27000045776367,45.47999954223633,45.0,45.20000076293945,4375100.0 2005-03-22,45.75,45.900001525878906,45.2400016784668,45.29999923706055,4072300.0 2005-03-23,46.470001220703125,46.75,45.15999984741211,45.349998474121094,5934300.0 2005-03-24,46.22999954223633,46.599998474121094,45.54999923706055,46.400001525878906,4081600.0 2005-03-28,45.11000061035156,45.91999816894531,44.66999816894531,44.95000076293945,5430200.0 2005-03-29,44.599998474121094,45.09000015258789,44.130001068115234,44.720001220703125,4361900.0 2005-03-30,45.0,45.5,44.45000076293945,44.599998474121094,4341900.0 2005-03-31,44.41999816894531,45.0,44.279998779296875,44.93000030517578,3328600.0 2005-04-01,43.709999084472656,44.599998474121094,43.400001525878906,44.5099983215332,3982600.0 2005-04-04,44.310001373291016,44.33000183105469,43.400001525878906,43.7400016784668,2928500.0 2005-04-05,44.619998931884766,44.83000183105469,44.16999816894531,44.16999816894531,2427300.0 2005-04-06,44.40999984741211,44.849998474121094,44.22999954223633,44.45000076293945,2186400.0 2005-04-07,44.54999923706055,44.650001525878906,43.90999984741211,44.279998779296875,2537500.0 2005-04-08,44.16999816894531,44.5,44.130001068115234,44.310001373291016,2177600.0 2005-04-11,44.18000030517578,44.5,44.060001373291016,44.189998626708984,1761600.0 2005-04-12,43.75,44.0099983215332,43.34000015258789,43.93000030517578,4267900.0 2005-04-13,43.81999969482422,44.0099983215332,43.599998474121094,43.650001525878906,2896300.0 2005-04-14,43.529998779296875,43.900001525878906,43.380001068115234,43.81999969482422,3164300.0 2005-04-15,43.06999969482422,43.790000915527344,43.029998779296875,43.25,3466500.0 2005-04-18,42.880001068115234,43.349998474121094,42.790000915527344,42.79999923706055,2810900.0 2005-04-19,43.02000045776367,43.16999816894531,42.599998474121094,42.849998474121094,4051800.0 2005-04-20,42.09000015258789,43.09000015258789,42.06999969482422,42.86000061035156,3153800.0 2005-04-21,42.52000045776367,42.54999923706055,41.7400016784668,42.13999938964844,3172800.0 2005-04-22,41.869998931884766,42.470001220703125,41.5099983215332,42.400001525878906,3229400.0 2005-04-25,42.61000061035156,42.75,42.0,42.25,2492600.0 2005-04-26,42.619998931884766,43.439998626708984,42.58000183105469,42.59000015258789,3023300.0 2005-04-27,43.29999923706055,43.310001373291016,42.400001525878906,42.63999938964844,2299500.0 2005-04-28,42.7599983215332,43.45000076293945,42.630001068115234,43.0,3021800.0 2005-04-29,43.060001373291016,43.130001068115234,42.33000183105469,42.90999984741211,3034000.0 2005-05-02,43.720001220703125,43.9900016784668,43.29999923706055,43.29999923706055,2592900.0 2005-05-03,43.77000045776367,43.9900016784668,43.5,43.720001220703125,2657800.0 2005-05-04,44.04999923706055,44.18000030517578,43.5099983215332,43.52000045776367,2900900.0 2005-05-05,44.18000030517578,44.63999938964844,43.849998474121094,43.86000061035156,2030900.0 2005-05-06,44.09000015258789,44.689998626708984,43.95000076293945,44.29999923706055,2086500.0 2005-05-09,44.43000030517578,44.5,43.86000061035156,43.959999084472656,1622300.0 2005-05-10,43.779998779296875,44.27000045776367,43.63999938964844,44.06999969482422,2364700.0 2005-05-11,43.9900016784668,44.13999938964844,43.040000915527344,43.779998779296875,2561600.0 2005-05-12,44.04999923706055,44.45000076293945,43.869998931884766,44.029998779296875,2102300.0 2005-05-13,44.04999923706055,44.43000030517578,43.849998474121094,43.959999084472656,2056600.0 2005-05-16,44.86000061035156,44.91999816894531,44.04999923706055,44.18000030517578,2262400.0 2005-05-17,45.5099983215332,45.58000183105469,44.459999084472656,44.459999084472656,2630600.0 2005-05-18,45.900001525878906,46.20000076293945,45.5099983215332,45.540000915527344,2925000.0 2005-05-19,46.43000030517578,46.540000915527344,45.75,45.77000045776367,2901500.0 2005-05-20,45.970001220703125,46.380001068115234,45.72999954223633,46.380001068115234,2760300.0 2005-05-23,46.310001373291016,46.7400016784668,46.0,46.599998474121094,2428500.0 2005-05-24,45.70000076293945,46.0,45.5,45.93000030517578,2507500.0 2005-05-25,45.7599983215332,45.900001525878906,45.349998474121094,45.70000076293945,1616100.0 2005-05-26,45.959999084472656,46.209999084472656,45.86000061035156,45.95000076293945,1850600.0 2005-05-27,45.52000045776367,46.150001525878906,45.470001220703125,45.79999923706055,1898500.0 2005-05-31,45.34000015258789,45.7400016784668,45.0,45.5,2566700.0 2005-06-01,45.81999969482422,46.09000015258789,45.290000915527344,45.34000015258789,2775500.0 2005-06-02,46.20000076293945,46.2599983215332,45.720001220703125,45.75,2796300.0 2005-06-03,45.869998931884766,46.5,45.849998474121094,46.20000076293945,2116400.0 2005-06-06,45.810001373291016,46.25,45.709999084472656,45.880001068115234,2318400.0 2005-06-07,45.77000045776367,46.20000076293945,45.77000045776367,45.97999954223633,2888600.0 2005-06-08,45.54999923706055,46.0,45.45000076293945,45.95000076293945,1893100.0 2005-06-09,46.0,46.18000030517578,45.52000045776367,45.54999923706055,2403600.0 2005-06-10,46.099998474121094,46.34000015258789,45.83000183105469,46.099998474121094,2787400.0 2005-06-13,46.06999969482422,46.43000030517578,45.93000030517578,46.04999923706055,2324800.0 2005-06-14,46.2400016784668,46.38999938964844,46.02000045776367,46.02000045776367,2187300.0 2005-06-15,46.11000061035156,46.5,45.529998779296875,46.43000030517578,2574400.0 2005-06-16,45.97999954223633,46.439998626708984,45.779998779296875,46.040000915527344,2096800.0 2005-06-17,45.88999938964844,46.68000030517578,45.75,46.5,3445600.0 2005-06-20,45.59000015258789,45.869998931884766,45.40999984741211,45.619998931884766,1847200.0 2005-06-21,45.220001220703125,45.689998626708984,45.15999984741211,45.45000076293945,2046600.0 2005-06-22,45.400001525878906,45.70000076293945,45.15999984741211,45.27000045776367,1761500.0 2005-06-23,44.81999969482422,45.5,44.45000076293945,45.45000076293945,2450800.0 2005-06-24,44.380001068115234,45.20000076293945,44.0099983215332,44.86000061035156,3333900.0 2005-06-27,45.849998474121094,46.25,44.86000061035156,44.86000061035156,5298700.0 2005-06-28,47.290000915527344,47.290000915527344,46.02000045776367,46.099998474121094,5224500.0 2005-06-29,46.619998931884766,47.38999938964844,46.43000030517578,47.2599983215332,3101700.0 2005-06-30,45.9900016784668,46.689998626708984,45.810001373291016,46.220001220703125,3363200.0 2005-07-01,46.08000183105469,46.349998474121094,45.95000076293945,46.2400016784668,2165900.0 2005-07-05,46.70000076293945,46.83000183105469,46.16999816894531,46.20000076293945,2383600.0 2005-07-06,46.540000915527344,46.560001373291016,46.0,46.459999084472656,2859100.0 2005-07-07,46.47999954223633,46.599998474121094,45.810001373291016,46.16999816894531,2783200.0 2005-07-08,46.88999938964844,47.0,46.20000076293945,46.400001525878906,2106400.0 2005-07-11,47.279998779296875,47.380001068115234,46.900001525878906,47.13999938964844,1707500.0 2005-07-12,47.560001373291016,47.66999816894531,47.029998779296875,47.13999938964844,2352800.0 2005-07-13,47.0,47.599998474121094,46.86000061035156,47.45000076293945,2522300.0 2005-07-14,46.84000015258789,47.66999816894531,46.79999923706055,47.25,3060400.0 2005-07-15,47.099998474121094,47.25,46.83000183105469,46.849998474121094,2330200.0 2005-07-18,46.900001525878906,47.2400016784668,46.79999923706055,47.099998474121094,2412500.0 2005-07-19,46.79999923706055,47.13999938964844,46.650001525878906,46.970001220703125,2381000.0 2005-07-20,47.209999084472656,47.29999923706055,46.4900016784668,46.560001373291016,2185500.0 2005-07-21,46.5099983215332,47.18000030517578,46.0,47.18000030517578,1858100.0 2005-07-22,46.68000030517578,46.77000045776367,46.16999816894531,46.349998474121094,1902400.0 2005-07-25,46.369998931884766,46.83000183105469,46.20000076293945,46.72999954223633,1879900.0 2005-07-26,46.56999969482422,46.93000030517578,46.369998931884766,46.70000076293945,2335000.0 2005-07-27,46.79999923706055,46.880001068115234,46.5,46.56999969482422,1949300.0 2005-07-28,48.0,48.09000015258789,46.93000030517578,46.93000030517578,3709100.0 2005-07-29,47.86000061035156,48.18000030517578,47.75,47.97999954223633,2582100.0 2005-08-01,47.95000076293945,48.56999969482422,47.81999969482422,48.31999969482422,2472200.0 2005-08-02,47.970001220703125,48.06999969482422,47.68000030517578,47.95000076293945,2765100.0 2005-08-03,48.15999984741211,48.15999984741211,47.47999954223633,47.79999923706055,2513200.0 2005-08-04,47.72999954223633,48.060001373291016,47.25,48.0,3062100.0 2005-08-05,47.290000915527344,47.849998474121094,47.25,47.72999954223633,1944300.0 2005-08-08,47.279998779296875,47.54999923706055,47.13999938964844,47.369998931884766,2311200.0 2005-08-09,48.22999954223633,48.25,47.290000915527344,47.63999938964844,2603900.0 2005-08-10,48.20000076293945,49.0099983215332,48.029998779296875,48.22999954223633,2931700.0 2005-08-11,48.34000015258789,48.61000061035156,47.900001525878906,48.20000076293945,2398700.0 2005-08-12,47.939998626708984,48.45000076293945,47.79999923706055,48.34000015258789,2162200.0 2005-08-15,48.29999923706055,48.439998626708984,47.650001525878906,47.959999084472656,1613000.0 2005-08-16,47.38999938964844,48.310001373291016,47.29999923706055,48.29999923706055,2585600.0 2005-08-17,47.58000183105469,47.900001525878906,47.04999923706055,47.18000030517578,1848400.0 2005-08-18,47.38999938964844,47.79999923706055,47.29999923706055,47.45000076293945,1979500.0 2005-08-19,46.90999984741211,47.72999954223633,46.900001525878906,47.619998931884766,2386900.0 2005-08-22,46.790000915527344,47.459999084472656,46.29999923706055,47.04999923706055,2873500.0 2005-08-23,47.08000183105469,47.29999923706055,46.54999923706055,46.790000915527344,1839700.0 2005-08-24,46.290000915527344,47.209999084472656,46.2599983215332,47.08000183105469,2934800.0 2005-08-25,46.5,46.779998779296875,46.209999084472656,46.310001373291016,1978600.0 2005-08-26,46.13999938964844,46.650001525878906,46.029998779296875,46.349998474121094,2159800.0 2005-08-29,46.34000015258789,46.45000076293945,45.75,46.099998474121094,2102800.0 2005-08-30,45.650001525878906,46.27000045776367,45.369998931884766,46.20000076293945,3139000.0 2005-08-31,46.33000183105469,46.349998474121094,45.150001525878906,45.66999816894531,3712600.0 2005-09-01,45.75,46.75,45.4900016784668,46.220001220703125,3735700.0 2005-09-02,45.130001068115234,46.29999923706055,45.04999923706055,45.75,3960400.0 2005-09-06,45.779998779296875,45.880001068115234,44.25,44.77000045776367,4209800.0 2005-09-07,46.04999923706055,46.08000183105469,45.31999969482422,45.66999816894531,2688400.0 2005-09-08,44.88999938964844,45.619998931884766,44.439998626708984,44.5,3379100.0 2005-09-09,44.90999984741211,45.2599983215332,44.79999923706055,44.88999938964844,2666000.0 2005-09-12,45.279998779296875,45.400001525878906,44.79999923706055,44.90999984741211,2668100.0 2005-09-13,44.91999816894531,45.599998474121094,44.79999923706055,45.5,3025100.0 2005-09-14,44.709999084472656,45.20000076293945,44.369998931884766,45.09000015258789,2957500.0 2005-09-15,44.45000076293945,44.93000030517578,44.2400016784668,44.709999084472656,2207100.0 2005-09-16,45.16999816894531,45.16999816894531,44.439998626708984,44.709999084472656,4830300.0 2005-09-19,44.540000915527344,45.220001220703125,44.380001068115234,45.209999084472656,2514500.0 2005-09-20,43.349998474121094,44.709999084472656,43.20000076293945,44.4900016784668,4100900.0 2005-09-21,42.810001373291016,43.689998626708984,42.029998779296875,42.900001525878906,4939200.0 2005-09-22,42.84000015258789,43.119998931884766,42.18000030517578,42.540000915527344,6407200.0 2005-09-23,42.5099983215332,42.95000076293945,42.5,42.84000015258789,5010700.0 2005-09-26,41.5,42.0,40.97999954223633,42.0,10867000.0 2005-09-27,43.16999816894531,43.349998474121094,41.93000030517578,42.25,7661900.0 2005-09-28,42.599998474121094,43.470001220703125,42.529998779296875,43.310001373291016,5120000.0 2005-09-29,43.25,43.310001373291016,42.04999923706055,42.59000015258789,4283000.0 2005-09-30,43.45000076293945,43.47999954223633,42.79999923706055,43.25,3020900.0 2005-10-03,43.189998626708984,43.88999938964844,43.099998474121094,43.45000076293945,2919500.0 2005-10-04,44.13999938964844,44.779998779296875,43.68000030517578,43.7400016784668,5577200.0 2005-10-05,43.869998931884766,44.349998474121094,43.66999816894531,44.18000030517578,3505600.0 2005-10-06,43.97999954223633,44.4900016784668,43.5,43.869998931884766,6745500.0 2005-10-07,44.0,44.22999954223633,43.59000015258789,44.0,4200400.0 2005-10-10,44.040000915527344,44.34000015258789,43.72999954223633,43.83000183105469,3710200.0 2005-10-11,44.119998931884766,44.41999816894531,43.86000061035156,43.86000061035156,4264100.0 2005-10-12,43.369998931884766,44.0099983215332,42.79999923706055,44.0,4428200.0 2005-10-13,43.38999938964844,43.599998474121094,42.619998931884766,43.13999938964844,3416000.0 2005-10-14,44.0,44.08000183105469,43.20000076293945,43.209999084472656,2971300.0 2005-10-17,44.40999984741211,44.45000076293945,43.630001068115234,43.900001525878906,3403500.0 2005-10-18,43.720001220703125,44.31999969482422,43.61000061035156,44.25,3328000.0 2005-10-19,45.650001525878906,45.70000076293945,43.36000061035156,43.540000915527344,5389700.0 2005-10-20,45.08000183105469,46.29999923706055,44.93000030517578,45.900001525878906,4666200.0 2005-10-21,45.02000045776367,45.349998474121094,44.630001068115234,45.2599983215332,3299900.0 2005-10-24,45.439998626708984,45.5,44.95000076293945,45.150001525878906,3097300.0 2005-10-25,45.13999938964844,45.45000076293945,44.90999984741211,45.45000076293945,3600100.0 2005-10-26,44.58000183105469,45.459999084472656,44.58000183105469,44.95000076293945,2739200.0 2005-10-27,43.939998626708984,44.65999984741211,43.83000183105469,44.58000183105469,2489600.0 2005-10-28,44.70000076293945,44.70000076293945,43.939998626708984,44.36000061035156,4463400.0 2005-10-31,45.43000030517578,45.68000030517578,44.9900016784668,45.25,4603600.0 2005-11-01,45.15999984741211,45.43000030517578,44.880001068115234,45.43000030517578,4693900.0 2005-11-02,44.630001068115234,45.15999984741211,44.529998779296875,45.15999984741211,5793100.0 2005-11-03,45.689998626708984,46.099998474121094,44.880001068115234,44.880001068115234,6801100.0 2005-11-04,46.09000015258789,46.20000076293945,45.56999969482422,45.86000061035156,2992000.0 2005-11-07,46.689998626708984,46.91999816894531,46.16999816894531,46.369998931884766,3112600.0 2005-11-08,46.31999969482422,46.529998779296875,46.04999923706055,46.41999816894531,2340100.0 2005-11-09,46.25,46.65999984741211,46.11000061035156,46.33000183105469,3665000.0 2005-11-10,47.20000076293945,47.25,45.97999954223633,46.400001525878906,3105700.0 2005-11-11,47.06999969482422,47.20000076293945,46.7599983215332,46.900001525878906,2546900.0 2005-11-14,46.869998931884766,47.099998474121094,46.59000015258789,46.869998931884766,2897700.0 2005-11-15,45.939998626708984,46.88999938964844,45.790000915527344,46.79999923706055,4066900.0 2005-11-16,46.290000915527344,46.349998474121094,45.70000076293945,45.88999938964844,2370500.0 2005-11-17,46.970001220703125,47.0099983215332,46.189998626708984,46.290000915527344,2448800.0 2005-11-18,47.189998626708984,47.70000076293945,46.790000915527344,46.970001220703125,3247400.0 2005-11-21,47.18000030517578,47.33000183105469,46.970001220703125,47.13999938964844,2025300.0 2005-11-22,47.790000915527344,47.81999969482422,46.959999084472656,47.099998474121094,2304900.0 2005-11-23,47.79999923706055,48.25,47.47999954223633,47.58000183105469,2186500.0 2005-11-25,47.900001525878906,48.0,47.2400016784668,47.95000076293945,822800.0 2005-11-28,47.630001068115234,47.880001068115234,47.13999938964844,47.79999923706055,2790900.0 2005-11-29,46.959999084472656,47.63999938964844,46.560001373291016,47.630001068115234,3542800.0 2005-11-30,45.68000030517578,47.04999923706055,45.650001525878906,47.0,4204900.0 2005-12-01,46.11000061035156,46.25,45.290000915527344,45.77000045776367,4224100.0 2005-12-02,46.16999816894531,46.75,46.029998779296875,46.2400016784668,2617300.0 2005-12-05,45.95000076293945,46.43000030517578,45.33000183105469,46.18000030517578,4763300.0 2005-12-06,46.279998779296875,47.04999923706055,46.209999084472656,46.22999954223633,3416400.0 2005-12-07,46.650001525878906,46.65999984741211,46.0,46.18000030517578,2695100.0 2005-12-08,46.25,46.970001220703125,46.11000061035156,46.650001525878906,2771200.0 2005-12-09,46.36000061035156,46.66999816894531,45.90999984741211,46.380001068115234,2163800.0 2005-12-12,46.63999938964844,46.95000076293945,46.459999084472656,46.459999084472656,1786700.0 2005-12-13,46.22999954223633,46.560001373291016,45.970001220703125,46.54999923706055,2666900.0 2005-12-14,46.86000061035156,46.95000076293945,46.119998931884766,46.279998779296875,2549700.0 2005-12-15,46.2599983215332,47.0,46.11000061035156,46.900001525878906,2039700.0 2005-12-16,46.290000915527344,46.81999969482422,46.16999816894531,46.470001220703125,4251100.0 2005-12-19,45.56999969482422,46.70000076293945,45.45000076293945,46.70000076293945,2197700.0 2005-12-20,45.34000015258789,45.900001525878906,45.099998474121094,45.54999923706055,2444300.0 2005-12-21,45.29999923706055,45.779998779296875,45.099998474121094,45.400001525878906,2275000.0 2005-12-22,45.09000015258789,45.540000915527344,44.68000030517578,44.68000030517578,2659200.0 2005-12-23,45.02000045776367,45.25,44.79999923706055,45.09000015258789,1734200.0 2005-12-27,44.27000045776367,44.970001220703125,44.18000030517578,44.900001525878906,3194200.0 2005-12-28,44.290000915527344,44.720001220703125,44.279998779296875,44.400001525878906,1787900.0 2005-12-29,44.09000015258789,44.400001525878906,44.02000045776367,44.16999816894531,2266600.0 2005-12-30,44.2599983215332,44.38999938964844,43.84000015258789,43.84000015258789,2921700.0 2006-01-03,45.38999938964844,45.5,44.34000015258789,44.630001068115234,5217300.0 2006-01-04,43.97999954223633,45.150001525878906,43.95000076293945,45.08000183105469,5900300.0 2006-01-05,43.58000183105469,43.900001525878906,43.400001525878906,43.689998626708984,4568900.0 2006-01-06,43.369998931884766,44.7599983215332,43.220001220703125,43.79999923706055,4205500.0 2006-01-09,43.90999984741211,43.93000030517578,43.04999923706055,43.099998474121094,4396800.0 2006-01-10,43.279998779296875,43.91999816894531,43.220001220703125,43.689998626708984,4929700.0 2006-01-11,43.20000076293945,43.41999816894531,43.060001373291016,43.20000076293945,3749200.0 2006-01-12,43.349998474121094,43.59000015258789,43.20000076293945,43.20000076293945,4961800.0 2006-01-13,43.38999938964844,43.77000045776367,43.13999938964844,43.689998626708984,2771700.0 2006-01-17,43.779998779296875,44.0,43.04999923706055,43.38999938964844,4022300.0 2006-01-18,44.279998779296875,44.5099983215332,43.630001068115234,43.779998779296875,3865100.0 2006-01-19,44.38999938964844,44.68000030517578,44.08000183105469,44.380001068115234,2777200.0 2006-01-20,43.130001068115234,44.349998474121094,43.0,44.310001373291016,4434700.0 2006-01-23,42.41999816894531,43.0,42.40999984741211,43.0,3851400.0 2006-01-24,42.70000076293945,43.060001373291016,42.130001068115234,42.5,2868800.0 2006-01-25,42.5,42.689998626708984,42.150001525878906,42.52000045776367,3707300.0 2006-01-26,42.9900016784668,43.060001373291016,42.61000061035156,42.93000030517578,2785300.0 2006-01-27,42.88999938964844,43.66999816894531,42.720001220703125,43.27000045776367,2683000.0 2006-01-30,42.81999969482422,43.130001068115234,42.75,42.95000076293945,1717000.0 2006-01-31,43.279998779296875,43.66999816894531,42.900001525878906,42.95000076293945,3258100.0 2006-02-01,43.34000015258789,43.40999984741211,42.790000915527344,43.16999816894531,3287500.0 2006-02-02,43.689998626708984,44.20000076293945,43.119998931884766,44.0,3888200.0 2006-02-03,43.66999816894531,43.900001525878906,43.220001220703125,43.36000061035156,3239000.0 2006-02-06,43.77000045776367,43.83000183105469,43.150001525878906,43.52000045776367,2538800.0 2006-02-07,43.290000915527344,44.0099983215332,43.08000183105469,43.650001525878906,3252600.0 2006-02-08,43.38999938964844,43.4900016784668,43.08000183105469,43.18000030517578,3664000.0 2006-02-09,43.0,43.439998626708984,42.880001068115234,43.27000045776367,2334800.0 2006-02-10,43.2599983215332,43.36000061035156,42.61000061035156,42.869998931884766,1896600.0 2006-02-13,43.380001068115234,43.439998626708984,42.81999969482422,42.869998931884766,1770400.0 2006-02-14,44.83000183105469,44.83000183105469,43.900001525878906,44.099998474121094,4196500.0 2006-02-15,45.7599983215332,45.83000183105469,44.70000076293945,44.900001525878906,4114700.0 2006-02-16,45.900001525878906,46.36000061035156,45.529998779296875,45.79999923706055,3957700.0 2006-02-17,45.90999984741211,46.150001525878906,45.54999923706055,45.900001525878906,2743700.0 2006-02-21,45.83000183105469,46.189998626708984,45.47999954223633,46.0,2931300.0 2006-02-22,46.150001525878906,46.38999938964844,45.81999969482422,46.09000015258789,2308900.0 2006-02-23,45.97999954223633,46.27000045776367,45.810001373291016,45.91999816894531,1972600.0 2006-02-24,45.439998626708984,45.93000030517578,45.119998931884766,45.869998931884766,2465700.0 2006-02-27,45.68000030517578,45.959999084472656,45.560001373291016,45.650001525878906,2068700.0 2006-02-28,44.86000061035156,45.709999084472656,44.81999969482422,45.380001068115234,3021700.0 2006-03-01,44.650001525878906,45.04999923706055,44.310001373291016,45.029998779296875,2809000.0 2006-03-02,44.619998931884766,45.040000915527344,44.40999984741211,44.56999969482422,3520700.0 2006-03-03,44.38999938964844,45.02000045776367,44.279998779296875,44.650001525878906,2419500.0 2006-03-06,43.83000183105469,44.38999938964844,43.7400016784668,44.20000076293945,2543000.0 2006-03-07,44.13999938964844,44.33000183105469,43.650001525878906,43.93000030517578,2527200.0 2006-03-08,45.220001220703125,45.650001525878906,44.220001220703125,44.279998779296875,3808000.0 2006-03-09,44.79999923706055,45.11000061035156,44.68000030517578,45.099998474121094,2729700.0 2006-03-10,45.45000076293945,45.4900016784668,44.720001220703125,44.77000045776367,2273300.0 2006-03-13,45.43000030517578,46.06999969482422,45.20000076293945,45.36000061035156,2651000.0 2006-03-14,45.849998474121094,45.88999938964844,44.7599983215332,45.0,2983400.0 2006-03-15,45.11000061035156,45.880001068115234,45.09000015258789,45.66999816894531,2884300.0 2006-03-16,44.939998626708984,45.40999984741211,44.83000183105469,45.36000061035156,3137300.0 2006-03-17,45.31999969482422,45.40999984741211,45.029998779296875,45.2599983215332,3323300.0 2006-03-20,45.04999923706055,45.349998474121094,44.91999816894531,45.130001068115234,1860600.0 2006-03-21,44.689998626708984,45.20000076293945,44.22999954223633,45.18000030517578,4252300.0 2006-03-22,44.689998626708984,44.77000045776367,43.9900016784668,44.5099983215332,3807700.0 2006-03-23,44.56999969482422,44.959999084472656,44.349998474121094,44.59000015258789,2193600.0 2006-03-24,44.369998931884766,45.29999923706055,44.150001525878906,45.29999923706055,3103800.0 2006-03-27,45.02000045776367,45.060001373291016,44.099998474121094,44.41999816894531,4527400.0 2006-03-28,43.95000076293945,44.75,43.560001373291016,44.650001525878906,5734800.0 2006-03-29,44.0,44.34000015258789,43.93000030517578,44.099998474121094,3052700.0 2006-03-30,43.52000045776367,44.08000183105469,43.369998931884766,43.81999969482422,3189000.0 2006-03-31,43.130001068115234,43.79999923706055,43.029998779296875,43.540000915527344,3325900.0 2006-04-03,42.900001525878906,43.59000015258789,42.790000915527344,43.2599983215332,3856100.0 2006-04-04,43.279998779296875,43.439998626708984,42.70000076293945,42.81999969482422,5441300.0 2006-04-05,43.4900016784668,43.70000076293945,43.29999923706055,43.40999984741211,2021100.0 2006-04-06,43.88999938964844,43.900001525878906,43.11000061035156,43.40999984741211,3376800.0 2006-04-07,43.33000183105469,44.630001068115234,43.2599983215332,43.9900016784668,3892800.0 2006-04-10,43.720001220703125,44.02000045776367,43.310001373291016,43.33000183105469,3103900.0 2006-04-11,43.0,43.81999969482422,42.81999969482422,43.7400016784668,3073900.0 2006-04-12,43.0099983215332,43.43000030517578,43.0099983215332,43.20000076293945,2719400.0 2006-04-13,43.119998931884766,43.41999816894531,42.86000061035156,43.02000045776367,2704200.0 2006-04-17,42.36000061035156,43.18000030517578,42.130001068115234,42.93000030517578,3574100.0 2006-04-18,42.81999969482422,43.150001525878906,42.540000915527344,42.56999969482422,3708600.0 2006-04-19,43.45000076293945,43.56999969482422,42.9900016784668,42.9900016784668,3541000.0 2006-04-20,42.81999969482422,43.400001525878906,42.75,43.25,3158900.0 2006-04-21,42.40999984741211,43.04999923706055,41.95000076293945,43.04999923706055,3185200.0 2006-04-24,42.20000076293945,42.529998779296875,42.0,42.36000061035156,2385200.0 2006-04-25,41.81999969482422,42.540000915527344,41.7599983215332,42.209999084472656,2973800.0 2006-04-26,42.22999954223633,42.369998931884766,41.75,41.869998931884766,1871800.0 2006-04-27,41.93000030517578,42.540000915527344,41.529998779296875,41.529998779296875,3255600.0 2006-04-28,41.93000030517578,42.06999969482422,41.779998779296875,41.810001373291016,3947600.0 2006-05-01,41.619998931884766,42.779998779296875,41.56999969482422,42.599998474121094,4609100.0 2006-05-02,41.4900016784668,41.95000076293945,41.279998779296875,41.619998931884766,3230900.0 2006-05-03,41.13999938964844,41.47999954223633,41.0,41.310001373291016,4030300.0 2006-05-04,40.95000076293945,41.40999984741211,40.66999816894531,41.29999923706055,7241300.0 2006-05-05,41.540000915527344,41.63999938964844,40.95000076293945,41.2400016784668,4295000.0 2006-05-08,41.93000030517578,42.34000015258789,41.61000061035156,41.61000061035156,3873900.0 2006-05-09,41.75,42.41999816894531,41.599998474121094,41.93000030517578,4453500.0 2006-05-10,41.36000061035156,41.7400016784668,41.04999923706055,41.4900016784668,3114100.0 2006-05-11,40.650001525878906,41.43000030517578,40.4900016784668,41.220001220703125,4513800.0 2006-05-12,39.970001220703125,40.72999954223633,39.900001525878906,40.65999984741211,4718200.0 2006-05-15,40.599998474121094,40.599998474121094,39.650001525878906,39.77000045776367,4641100.0 2006-05-16,39.97999954223633,40.650001525878906,39.90999984741211,40.5099983215332,4433900.0 2006-05-17,39.79999923706055,40.029998779296875,39.54999923706055,39.560001373291016,3834600.0 2006-05-18,40.369998931884766,40.63999938964844,39.7599983215332,39.7599983215332,4079800.0 2006-05-19,41.20000076293945,41.54999923706055,40.369998931884766,40.400001525878906,5971300.0 2006-05-22,41.25,41.52000045776367,40.849998474121094,40.88999938964844,4081600.0 2006-05-23,40.970001220703125,41.77000045776367,40.95000076293945,41.25,3916400.0 2006-05-24,41.18000030517578,41.31999969482422,40.45000076293945,40.970001220703125,5098100.0 2006-05-25,41.29999923706055,41.4900016784668,40.97999954223633,41.400001525878906,4153000.0 2006-05-26,41.29999923706055,41.4900016784668,41.09000015258789,41.40999984741211,1664700.0 2006-05-30,40.20000076293945,41.18000030517578,40.119998931884766,40.97999954223633,2662900.0 2006-05-31,40.599998474121094,40.61000061035156,40.150001525878906,40.369998931884766,3664600.0 2006-06-01,40.599998474121094,40.9900016784668,40.45000076293945,40.54999923706055,4846700.0 2006-06-02,42.650001525878906,42.810001373291016,41.0,41.099998474121094,6774700.0 2006-06-05,41.86000061035156,42.88999938964844,41.810001373291016,42.43000030517578,4228500.0 2006-06-06,41.58000183105469,42.209999084472656,41.20000076293945,41.95000076293945,5169200.0 2006-06-07,41.290000915527344,42.06999969482422,41.22999954223633,41.779998779296875,4112400.0 2006-06-08,41.81999969482422,42.0099983215332,40.97999954223633,41.38999938964844,5228800.0 2006-06-09,42.61000061035156,42.81999969482422,41.79999923706055,41.83000183105469,4053800.0 2006-06-12,42.25,42.959999084472656,42.25,42.75,3319900.0 2006-06-13,42.5,42.970001220703125,42.0,42.25,5184900.0 2006-06-14,43.08000183105469,43.119998931884766,42.43000030517578,42.439998626708984,4954600.0 2006-06-15,43.38999938964844,43.4900016784668,42.880001068115234,43.20000076293945,3967400.0 2006-06-16,43.20000076293945,43.77000045776367,42.970001220703125,43.16999816894531,3899400.0 2006-06-19,42.970001220703125,43.439998626708984,42.88999938964844,43.0,3276000.0 2006-06-20,43.45000076293945,43.45000076293945,42.869998931884766,42.970001220703125,3333700.0 2006-06-21,43.79999923706055,43.91999816894531,43.29999923706055,43.45000076293945,4320600.0 2006-06-22,43.599998474121094,43.900001525878906,43.220001220703125,43.79999923706055,4946000.0 2006-06-23,43.61000061035156,43.81999969482422,43.36000061035156,43.36000061035156,3772000.0 2006-06-26,44.099998474121094,44.099998474121094,43.709999084472656,43.75,5582700.0 2006-06-27,44.34000015258789,44.45000076293945,44.04999923706055,44.099998474121094,5223500.0 2006-06-28,44.349998474121094,44.59000015258789,43.93000030517578,44.34000015258789,4251200.0 2006-06-29,45.27000045776367,45.369998931884766,44.36000061035156,44.36000061035156,5247500.0 2006-06-30,44.84000015258789,45.290000915527344,44.79999923706055,45.25,3142300.0 2006-07-03,45.2400016784668,45.25,44.709999084472656,44.75,1420000.0 2006-07-05,45.11000061035156,45.650001525878906,44.869998931884766,45.099998474121094,4249300.0 2006-07-06,45.54999923706055,45.709999084472656,45.11000061035156,45.119998931884766,3436600.0 2006-07-07,45.849998474121094,46.040000915527344,45.22999954223633,45.2400016784668,5376200.0 2006-07-10,46.72999954223633,46.79999923706055,46.150001525878906,46.2400016784668,4443100.0 2006-07-11,46.79999923706055,46.95000076293945,46.11000061035156,46.599998474121094,3986100.0 2006-07-12,46.709999084472656,46.9900016784668,46.5,46.81999969482422,3388600.0 2006-07-13,46.41999816894531,46.72999954223633,46.209999084472656,46.5,2977900.0 2006-07-14,45.9900016784668,46.54999923706055,45.63999938964844,46.16999816894531,4769800.0 2006-07-17,46.5,46.91999816894531,45.90999984741211,45.91999816894531,4670300.0 2006-07-18,46.68000030517578,46.790000915527344,46.029998779296875,46.5,4340500.0 2006-07-19,47.59000015258789,47.70000076293945,46.869998931884766,46.93000030517578,4537800.0 2006-07-20,47.150001525878906,47.68000030517578,47.04999923706055,47.40999984741211,3474400.0 2006-07-21,46.54999923706055,47.52000045776367,46.4900016784668,47.38999938964844,4273800.0 2006-07-24,47.380001068115234,47.4900016784668,46.70000076293945,46.70000076293945,3394100.0 2006-07-25,47.939998626708984,48.16999816894531,47.0099983215332,47.290000915527344,3356700.0 2006-07-26,47.540000915527344,47.880001068115234,47.310001373291016,47.709999084472656,3018400.0 2006-07-27,47.459999084472656,48.0,47.09000015258789,47.77000045776367,3836600.0 2006-07-28,46.93000030517578,47.93000030517578,46.88999938964844,47.630001068115234,3136100.0 2006-07-31,46.779998779296875,47.040000915527344,46.59000015258789,46.900001525878906,2746000.0 2006-08-01,46.70000076293945,46.84000015258789,45.880001068115234,46.5,2732500.0 2006-08-02,47.70000076293945,47.72999954223633,46.279998779296875,46.68000030517578,3308100.0 2006-08-03,48.36000061035156,48.41999816894531,47.52000045776367,47.70000076293945,4915600.0 2006-08-04,48.61000061035156,48.95000076293945,48.279998779296875,48.5,3945100.0 2006-08-07,48.40999984741211,48.61000061035156,48.0,48.5,1956700.0 2006-08-08,48.869998931884766,49.130001068115234,48.58000183105469,48.709999084472656,3445100.0 2006-08-09,47.91999816894531,49.15999984741211,47.849998474121094,48.9900016784668,4033600.0 2006-08-10,48.4900016784668,48.59000015258789,47.869998931884766,47.9900016784668,3526700.0 2006-08-11,48.41999816894531,48.59000015258789,48.08000183105469,48.22999954223633,1938100.0 2006-08-14,48.65999984741211,49.439998626708984,48.40999984741211,48.599998474121094,3051400.0 2006-08-15,49.689998626708984,49.79999923706055,49.06999969482422,49.099998474121094,3518300.0 2006-08-16,49.369998931884766,49.75,49.13999938964844,49.58000183105469,2947100.0 2006-08-17,49.63999938964844,50.0,49.22999954223633,49.27000045776367,2914800.0 2006-08-18,48.650001525878906,49.720001220703125,48.61000061035156,49.65999984741211,3576000.0 2006-08-21,48.84000015258789,49.099998474121094,48.40999984741211,48.41999816894531,2668400.0 2006-08-22,48.66999816894531,49.040000915527344,48.5,48.900001525878906,2077700.0 2006-08-23,48.45000076293945,48.790000915527344,47.939998626708984,48.63999938964844,2019700.0 2006-08-24,48.15999984741211,48.70000076293945,48.11000061035156,48.63999938964844,2782200.0 2006-08-25,47.81999969482422,48.15999984741211,47.75,47.97999954223633,2342200.0 2006-08-28,49.0,49.11000061035156,47.93000030517578,47.970001220703125,2549100.0 2006-08-29,49.040000915527344,49.25,48.650001525878906,48.81999969482422,2252700.0 2006-08-30,49.27000045776367,49.349998474121094,48.5099983215332,48.880001068115234,1942300.0 2006-08-31,49.459999084472656,49.54999923706055,48.84000015258789,49.22999954223633,2416900.0 2006-09-01,49.849998474121094,49.900001525878906,49.400001525878906,49.599998474121094,2411300.0 2006-09-05,49.900001525878906,50.0,49.849998474121094,49.970001220703125,3410300.0 2006-09-06,50.56999969482422,50.83000183105469,49.900001525878906,49.93000030517578,4907200.0 2006-09-07,50.25,50.779998779296875,50.220001220703125,50.56999969482422,3575800.0 2006-09-08,50.90999984741211,50.9900016784668,49.83000183105469,50.150001525878906,3414200.0 2006-09-11,51.47999954223633,51.599998474121094,50.400001525878906,50.689998626708984,3373200.0 2006-09-12,51.0,51.5,50.91999816894531,51.47999954223633,5043900.0 2006-09-13,49.310001373291016,51.04999923706055,49.2400016784668,50.79999923706055,16838800.0 2006-09-14,49.959999084472656,50.209999084472656,49.029998779296875,49.310001373291016,6271200.0 2006-09-15,49.959999084472656,50.29999923706055,49.400001525878906,50.29999923706055,4991100.0 2006-09-18,49.41999816894531,49.95000076293945,49.25,49.95000076293945,3327700.0 2006-09-19,49.90999984741211,49.91999816894531,49.369998931884766,49.65999984741211,2874100.0 2006-09-20,49.95000076293945,50.119998931884766,49.7400016784668,50.0,3528300.0 2006-09-21,46.279998779296875,49.15999984741211,46.0,49.150001525878906,24629700.0 2006-09-22,46.900001525878906,47.189998626708984,45.45000076293945,46.650001525878906,12625100.0 2006-09-25,44.470001220703125,46.5,42.95000076293945,46.5,23940400.0 2006-09-26,45.11000061035156,45.86000061035156,44.41999816894531,44.41999816894531,11999400.0 2006-09-27,45.25,45.970001220703125,45.189998626708984,45.849998474121094,10830000.0 2006-09-28,44.90999984741211,45.599998474121094,44.5,45.599998474121094,7974600.0 2006-09-29,44.38999938964844,44.9900016784668,44.18000030517578,44.86000061035156,7760800.0 2006-10-02,43.41999816894531,44.779998779296875,43.38999938964844,44.779998779296875,8020800.0 2006-10-03,44.43000030517578,44.75,43.43000030517578,44.0,8456100.0 2006-10-04,44.880001068115234,44.880001068115234,44.0,44.400001525878906,5764500.0 2006-10-05,43.38999938964844,45.099998474121094,42.7599983215332,45.06999969482422,20529900.0 2006-10-06,42.65999984741211,43.34000015258789,41.36000061035156,43.34000015258789,24279300.0 2006-10-09,43.09000015258789,43.20000076293945,42.47999954223633,42.599998474121094,7795300.0 2006-10-10,43.119998931884766,43.900001525878906,43.02000045776367,43.79999923706055,7890500.0 2006-10-11,44.11000061035156,44.150001525878906,43.060001373291016,43.119998931884766,9997400.0 2006-10-12,44.560001373291016,44.79999923706055,44.209999084472656,44.25,7917500.0 2006-10-13,44.380001068115234,44.7599983215332,44.029998779296875,44.58000183105469,4104600.0 2006-10-16,44.34000015258789,44.5,44.08000183105469,44.5,3847600.0 2006-10-17,44.20000076293945,44.599998474121094,44.130001068115234,44.36000061035156,3686300.0 2006-10-18,44.18000030517578,44.45000076293945,43.619998931884766,44.0,6010900.0 2006-10-19,43.849998474121094,43.91999816894531,43.34000015258789,43.54999923706055,6366900.0 2006-10-20,43.58000183105469,43.900001525878906,43.400001525878906,43.849998474121094,4927400.0 2006-10-23,43.689998626708984,43.91999816894531,43.08000183105469,43.29999923706055,7935700.0 2006-10-24,43.869998931884766,44.189998626708984,43.310001373291016,43.38999938964844,5104900.0 2006-10-25,43.02000045776367,44.04999923706055,42.880001068115234,43.709999084472656,6058600.0 2006-10-26,43.34000015258789,43.470001220703125,42.959999084472656,43.189998626708984,4877300.0 2006-10-27,42.84000015258789,43.279998779296875,42.7599983215332,43.04999923706055,4655800.0 2006-10-30,43.43000030517578,43.61000061035156,42.869998931884766,42.91999816894531,4394200.0 2006-10-31,43.68000030517578,43.75,42.86000061035156,43.25,7149600.0 2006-11-01,42.11000061035156,43.380001068115234,41.41999816894531,43.25,15121500.0 2006-11-02,42.209999084472656,42.560001373291016,41.79999923706055,42.15999984741211,9307400.0 2006-11-03,42.81999969482422,43.09000015258789,42.29999923706055,42.5,7429600.0 2006-11-06,43.4900016784668,43.56999969482422,42.95000076293945,43.02000045776367,5040300.0 2006-11-07,43.61000061035156,43.779998779296875,43.16999816894531,43.34000015258789,4058700.0 2006-11-08,43.279998779296875,43.61000061035156,43.0099983215332,43.5,5900000.0 2006-11-09,42.11000061035156,43.2400016784668,42.040000915527344,43.11000061035156,8554900.0 2006-11-10,42.369998931884766,42.75,42.150001525878906,42.150001525878906,4017800.0 2006-11-13,42.06999969482422,42.43000030517578,42.0099983215332,42.349998474121094,4892400.0 2006-11-14,42.27000045776367,42.439998626708984,42.0,42.20000076293945,7831400.0 2006-11-15,42.790000915527344,42.9900016784668,42.22999954223633,42.43000030517578,7979200.0 2006-11-16,42.720001220703125,42.97999954223633,42.5099983215332,42.599998474121094,5893600.0 2006-11-17,42.0,42.720001220703125,41.70000076293945,42.599998474121094,11167900.0 2006-11-20,41.869998931884766,42.099998474121094,41.61000061035156,42.04999923706055,7176700.0 2006-11-21,41.189998626708984,41.43000030517578,41.04999923706055,41.41999816894531,10403700.0 2006-11-22,41.040000915527344,41.18000030517578,40.650001525878906,41.16999816894531,5280800.0 2006-11-24,40.65999984741211,41.0,40.65999984741211,40.77000045776367,1797000.0 2006-11-27,40.099998474121094,40.599998474121094,40.0099983215332,40.56999969482422,7775300.0 2006-11-28,40.83000183105469,40.95000076293945,39.90999984741211,40.099998474121094,7508100.0 2006-11-29,40.7400016784668,41.310001373291016,40.5,40.779998779296875,8454400.0 2006-11-30,40.4900016784668,41.099998474121094,40.34000015258789,40.97999954223633,5427700.0 2006-12-01,40.27000045776367,40.900001525878906,40.04999923706055,40.45000076293945,7630000.0 2006-12-04,42.34000015258789,42.34000015258789,40.65999984741211,40.849998474121094,11310600.0 2006-12-05,43.15999984741211,43.279998779296875,42.31999969482422,42.599998474121094,10893900.0 2006-12-06,43.65999984741211,44.52000045776367,43.04999923706055,43.20000076293945,10053700.0 2006-12-07,43.2400016784668,44.150001525878906,43.119998931884766,43.689998626708984,5603800.0 2006-12-08,43.630001068115234,43.86000061035156,43.04999923706055,43.150001525878906,4388800.0 2006-12-11,44.11000061035156,44.18000030517578,43.209999084472656,43.45000076293945,5560700.0 2006-12-12,44.029998779296875,44.29999923706055,43.75,44.0099983215332,4382600.0 2006-12-13,44.099998474121094,44.41999816894531,43.70000076293945,44.20000076293945,3756400.0 2006-12-14,44.599998474121094,44.79999923706055,43.970001220703125,44.0,5110100.0 2006-12-15,44.5,45.11000061035156,44.47999954223633,44.70000076293945,5807800.0 2006-12-18,45.25,45.84000015258789,44.5,44.5,8003700.0 2006-12-19,45.65999984741211,45.939998626708984,44.65999984741211,45.16999816894531,5967400.0 2006-12-20,45.630001068115234,46.130001068115234,44.900001525878906,44.900001525878906,4481900.0 2006-12-21,45.959999084472656,46.38999938964844,45.65999984741211,45.849998474121094,4489000.0 2006-12-22,46.68000030517578,47.279998779296875,46.09000015258789,47.0099983215332,7192900.0 2006-12-26,46.38999938964844,46.86000061035156,46.04999923706055,46.86000061035156,3720000.0 2006-12-27,46.13999938964844,46.7599983215332,45.7599983215332,46.7400016784668,4070400.0 2006-12-28,46.06999969482422,46.68000030517578,46.04999923706055,46.20000076293945,2580200.0 2006-12-29,45.88999938964844,46.36000061035156,45.7599983215332,46.20000076293945,2788000.0 2007-01-03,46.06999969482422,46.689998626708984,45.599998474121094,45.88999938964844,6294500.0 2007-01-04,46.15999984741211,46.279998779296875,45.720001220703125,45.779998779296875,3681800.0 2007-01-05,45.5,46.310001373291016,45.38999938964844,46.0099983215332,3680900.0 2007-01-08,45.689998626708984,45.7400016784668,44.93000030517578,45.369998931884766,4720800.0 2007-01-09,45.93000030517578,46.08000183105469,45.599998474121094,45.75,3792500.0 2007-01-10,45.58000183105469,45.939998626708984,45.45000076293945,45.59000015258789,3663400.0 2007-01-11,46.060001373291016,46.099998474121094,45.470001220703125,45.58000183105469,4501600.0 2007-01-12,46.20000076293945,46.38999938964844,45.599998474121094,46.060001373291016,3305300.0 2007-01-16,46.09000015258789,46.400001525878906,45.900001525878906,46.0099983215332,2725900.0 2007-01-17,46.5099983215332,46.54999923706055,45.79999923706055,45.9900016784668,3922900.0 2007-01-18,46.400001525878906,46.599998474121094,46.029998779296875,46.52000045776367,3236900.0 2007-01-19,46.0099983215332,46.5,46.0099983215332,46.4900016784668,3092400.0 2007-01-22,45.79999923706055,46.209999084472656,45.4900016784668,46.209999084472656,3933400.0 2007-01-23,45.58000183105469,45.91999816894531,45.310001373291016,45.77000045776367,3020600.0 2007-01-24,45.5099983215332,45.939998626708984,45.150001525878906,45.529998779296875,4264300.0 2007-01-25,45.13999938964844,45.540000915527344,45.04999923706055,45.27000045776367,4029200.0 2007-01-26,45.189998626708984,45.34000015258789,44.79999923706055,45.20000076293945,3438600.0 2007-01-29,45.400001525878906,45.58000183105469,44.93000030517578,45.22999954223633,3658100.0 2007-01-30,45.2400016784668,45.84000015258789,45.04999923706055,45.529998779296875,3762100.0 2007-01-31,45.29999923706055,45.5,44.810001373291016,45.290000915527344,4550300.0 2007-02-01,45.7400016784668,45.880001068115234,45.279998779296875,45.31999969482422,5131100.0 2007-02-02,45.31999969482422,45.9900016784668,45.29999923706055,45.7400016784668,3692700.0 2007-02-05,44.900001525878906,45.380001068115234,44.83000183105469,45.31999969482422,3681200.0 2007-02-06,45.36000061035156,45.439998626708984,44.7400016784668,44.900001525878906,3606900.0 2007-02-07,45.43000030517578,45.75,45.06999969482422,45.369998931884766,3534300.0 2007-02-08,45.7599983215332,45.779998779296875,45.15999984741211,45.43000030517578,3994800.0 2007-02-09,45.43000030517578,45.849998474121094,45.369998931884766,45.709999084472656,2676200.0 2007-02-12,45.099998474121094,45.5,45.08000183105469,45.40999984741211,4630200.0 2007-02-13,45.04999923706055,45.2599983215332,44.83000183105469,45.11000061035156,3620600.0 2007-02-14,44.93000030517578,45.20000076293945,44.810001373291016,44.939998626708984,3354000.0 2007-02-15,46.099998474121094,46.310001373291016,44.93000030517578,44.93000030517578,6269500.0 2007-02-16,46.0099983215332,46.13999938964844,45.54999923706055,46.060001373291016,3913700.0 2007-02-20,46.31999969482422,46.4900016784668,45.79999923706055,45.83000183105469,3462700.0 2007-02-21,45.880001068115234,46.41999816894531,45.790000915527344,46.29999923706055,3649600.0 2007-02-22,45.61000061035156,45.83000183105469,45.130001068115234,45.790000915527344,4137500.0 2007-02-23,45.31999969482422,45.75,45.209999084472656,45.63999938964844,3661200.0 2007-02-26,45.52000045776367,45.56999969482422,45.130001068115234,45.33000183105469,3486600.0 2007-02-27,44.619998931884766,45.38999938964844,43.38999938964844,45.16999816894531,5873800.0 2007-02-28,44.70000076293945,45.18000030517578,44.40999984741211,45.04999923706055,5491200.0 2007-03-01,44.630001068115234,44.849998474121094,43.31999969482422,44.02000045776367,4655500.0 2007-03-02,44.15999984741211,44.61000061035156,43.81999969482422,44.2400016784668,6861300.0 2007-03-05,43.90999984741211,44.75,43.22999954223633,43.470001220703125,5495000.0 2007-03-06,44.45000076293945,44.61000061035156,43.79999923706055,44.20000076293945,4921400.0 2007-03-07,44.04999923706055,44.5,43.90999984741211,44.220001220703125,4115800.0 2007-03-08,44.619998931884766,45.18000030517578,44.060001373291016,44.20000076293945,5775600.0 2007-03-09,44.59000015258789,44.90999984741211,44.349998474121094,44.619998931884766,3947800.0 2007-03-12,44.790000915527344,44.95000076293945,44.41999816894531,44.52000045776367,3340800.0 2007-03-13,44.13999938964844,45.41999816894531,44.11000061035156,44.459999084472656,6790100.0 2007-03-14,44.599998474121094,45.04999923706055,43.90999984741211,44.279998779296875,7327400.0 2007-03-15,45.720001220703125,46.209999084472656,44.349998474121094,44.5,9551100.0 2007-03-16,46.2599983215332,46.70000076293945,45.439998626708984,45.7400016784668,9581800.0 2007-03-19,46.529998779296875,46.95000076293945,46.43000030517578,46.7400016784668,6307900.0 2007-03-20,46.369998931884766,46.81999969482422,46.150001525878906,46.52000045776367,5361700.0 2007-03-21,47.06999969482422,47.18000030517578,46.04999923706055,46.369998931884766,8700800.0 2007-03-22,47.369998931884766,47.40999984741211,46.5099983215332,47.25,4215500.0 2007-03-23,47.77000045776367,47.86000061035156,47.0099983215332,47.34000015258789,4247600.0 2007-03-26,47.29999923706055,49.099998474121094,46.68000030517578,48.95000076293945,9782800.0 2007-03-27,46.939998626708984,47.31999969482422,46.83000183105469,47.11000061035156,5416000.0 2007-03-28,46.349998474121094,46.70000076293945,45.880001068115234,46.68000030517578,6319000.0 2007-03-29,46.20000076293945,46.61000061035156,45.91999816894531,46.36000061035156,4047700.0 2007-03-30,45.88999938964844,46.36000061035156,45.52000045776367,46.20000076293945,4593700.0 2007-04-02,45.810001373291016,46.0099983215332,45.560001373291016,45.7400016784668,3400800.0 2007-04-03,46.20000076293945,46.470001220703125,45.86000061035156,45.90999984741211,4259100.0 2007-04-04,46.0,46.369998931884766,45.83000183105469,46.29999923706055,3658500.0 2007-04-05,46.2400016784668,46.439998626708984,45.95000076293945,46.0,2889600.0 2007-04-09,46.599998474121094,46.720001220703125,45.970001220703125,46.29999923706055,4394600.0 2007-04-10,46.66999816894531,46.77000045776367,46.29999923706055,46.52000045776367,5542300.0 2007-04-11,45.9900016784668,46.66999816894531,45.689998626708984,46.66999816894531,5061200.0 2007-04-12,45.93000030517578,46.08000183105469,45.52000045776367,46.029998779296875,3060000.0 2007-04-13,45.91999816894531,46.61000061035156,45.650001525878906,46.61000061035156,2810900.0 2007-04-16,46.130001068115234,46.33000183105469,45.900001525878906,46.02000045776367,2875200.0 2007-04-17,45.97999954223633,46.150001525878906,45.86000061035156,46.130001068115234,2870000.0 2007-04-18,45.959999084472656,46.16999816894531,45.75,45.90999984741211,3762100.0 2007-04-19,45.95000076293945,46.20000076293945,45.7599983215332,46.0,3157000.0 2007-04-20,45.79999923706055,46.560001373291016,45.560001373291016,46.380001068115234,6186100.0 2007-04-23,45.869998931884766,46.099998474121094,45.75,45.869998931884766,3771400.0 2007-04-24,45.88999938964844,46.34000015258789,45.529998779296875,45.91999816894531,8259100.0 2007-04-25,45.97999954223633,46.15999984741211,45.720001220703125,45.939998626708984,5081500.0 2007-04-26,45.83000183105469,46.25,45.75,45.880001068115234,3761700.0 2007-04-27,45.02000045776367,45.7599983215332,45.02000045776367,45.709999084472656,4258300.0 2007-04-30,43.900001525878906,45.119998931884766,43.869998931884766,45.0,8621800.0 2007-05-01,44.22999954223633,44.400001525878906,43.5,44.130001068115234,6414800.0 2007-05-02,44.58000183105469,44.959999084472656,44.29999923706055,44.54999923706055,5973400.0 2007-05-03,44.54999923706055,45.0,44.36000061035156,44.779998779296875,3867900.0 2007-05-04,44.81999969482422,44.91999816894531,44.47999954223633,44.599998474121094,4148600.0 2007-05-07,45.04999923706055,45.130001068115234,44.65999984741211,44.75,3688600.0 2007-05-08,44.97999954223633,45.29999923706055,44.779998779296875,44.869998931884766,5314900.0 2007-05-09,45.150001525878906,45.29999923706055,44.869998931884766,44.93000030517578,4120700.0 2007-05-10,44.470001220703125,45.22999954223633,44.45000076293945,44.95000076293945,4888600.0 2007-05-11,44.13999938964844,44.689998626708984,44.029998779296875,44.5099983215332,4075000.0 2007-05-14,44.22999954223633,44.380001068115234,44.0,44.11000061035156,4073900.0 2007-05-15,44.470001220703125,45.119998931884766,44.150001525878906,44.459999084472656,6483600.0 2007-05-16,45.279998779296875,45.29999923706055,44.220001220703125,44.5,4990500.0 2007-05-17,45.34000015258789,45.650001525878906,45.11000061035156,45.29999923706055,4796800.0 2007-05-18,45.7400016784668,45.790000915527344,45.20000076293945,45.38999938964844,5314100.0 2007-05-21,45.119998931884766,45.849998474121094,45.02000045776367,45.630001068115234,2993900.0 2007-05-22,44.77000045776367,45.25,44.689998626708984,45.040000915527344,3276600.0 2007-05-23,44.689998626708984,45.09000015258789,44.689998626708984,44.810001373291016,3297600.0 2007-05-24,44.59000015258789,45.0,44.47999954223633,44.599998474121094,4173400.0 2007-05-25,45.09000015258789,45.43000030517578,44.54999923706055,44.65999984741211,2859100.0 2007-05-29,45.369998931884766,45.529998779296875,45.08000183105469,45.220001220703125,3911600.0 2007-05-30,45.25,45.91999816894531,45.16999816894531,45.20000076293945,4850100.0 2007-05-31,45.130001068115234,45.439998626708984,45.060001373291016,45.2400016784668,3822900.0 2007-06-01,45.130001068115234,45.43000030517578,45.0099983215332,45.130001068115234,5027900.0 2007-06-04,45.22999954223633,45.439998626708984,45.029998779296875,45.099998474121094,3476400.0 2007-06-05,44.959999084472656,45.41999816894531,44.95000076293945,45.220001220703125,3895200.0 2007-06-06,44.290000915527344,44.97999954223633,44.279998779296875,44.70000076293945,5419300.0 2007-06-07,43.95000076293945,44.4900016784668,43.95000076293945,44.29999923706055,6613900.0 2007-06-08,44.310001373291016,44.400001525878906,43.93000030517578,43.93000030517578,4000400.0 2007-06-11,44.25,44.54999923706055,44.16999816894531,44.31999969482422,2869300.0 2007-06-12,43.4900016784668,44.34000015258789,43.47999954223633,44.11000061035156,4536500.0 2007-06-13,44.0,44.459999084472656,43.7599983215332,43.810001373291016,4748200.0 2007-06-14,43.849998474121094,44.15999984741211,43.720001220703125,44.0,4593600.0 2007-06-15,44.2599983215332,44.75,44.209999084472656,44.220001220703125,5751900.0 2007-06-18,44.27000045776367,44.41999816894531,43.95000076293945,44.27000045776367,4436700.0 2007-06-19,43.65999984741211,44.20000076293945,43.59000015258789,44.02000045776367,6293200.0 2007-06-20,43.65999984741211,43.86000061035156,43.529998779296875,43.849998474121094,5955400.0 2007-06-21,44.849998474121094,44.86000061035156,43.65999984741211,43.66999816894531,6809000.0 2007-06-22,44.970001220703125,45.470001220703125,44.54999923706055,44.70000076293945,9282700.0 2007-06-25,44.25,45.5,43.970001220703125,45.5,9553200.0 2007-06-26,43.72999954223633,44.470001220703125,43.63999938964844,44.2599983215332,7393600.0 2007-06-27,44.06999969482422,44.209999084472656,43.66999816894531,43.75,5003700.0 2007-06-28,43.529998779296875,43.95000076293945,43.43000030517578,43.83000183105469,6300100.0 2007-06-29,43.540000915527344,43.939998626708984,43.310001373291016,43.84000015258789,4046800.0 2007-07-02,43.709999084472656,43.91999816894531,43.58000183105469,43.84000015258789,5070400.0 2007-07-03,43.849998474121094,43.88999938964844,43.5,43.88999938964844,3284400.0 2007-07-05,43.90999984741211,43.97999954223633,43.66999816894531,43.689998626708984,4729100.0 2007-07-06,44.40999984741211,44.59000015258789,43.88999938964844,43.90999984741211,5601200.0 2007-07-09,44.689998626708984,44.939998626708984,44.349998474121094,44.560001373291016,5982100.0 2007-07-10,44.06999969482422,44.650001525878906,43.97999954223633,44.38999938964844,7065800.0 2007-07-11,44.15999984741211,44.22999954223633,43.560001373291016,44.0,6444900.0 2007-07-12,45.099998474121094,45.209999084472656,44.15999984741211,44.40999984741211,7085500.0 2007-07-13,45.20000076293945,45.41999816894531,44.650001525878906,45.099998474121094,3948800.0 2007-07-16,44.959999084472656,45.099998474121094,44.709999084472656,44.97999954223633,4004300.0 2007-07-17,44.529998779296875,44.959999084472656,44.2599983215332,44.869998931884766,9412700.0 2007-07-18,44.79999923706055,44.939998626708984,44.25,44.25,6243100.0 2007-07-19,45.16999816894531,45.27000045776367,44.68000030517578,44.81999969482422,5443700.0 2007-07-20,45.4900016784668,45.84000015258789,44.83000183105469,45.13999938964844,10285700.0 2007-07-23,45.650001525878906,45.7400016784668,45.34000015258789,45.400001525878906,6733700.0 2007-07-24,45.08000183105469,45.81999969482422,44.970001220703125,45.5099983215332,7128900.0 2007-07-25,45.619998931884766,45.84000015258789,44.79999923706055,45.349998474121094,6448000.0 2007-07-26,45.20000076293945,45.900001525878906,44.95000076293945,45.52000045776367,9405900.0 2007-07-27,44.54999923706055,45.75,44.54999923706055,45.15999984741211,6442900.0 2007-07-30,44.83000183105469,45.060001373291016,44.25,44.79999923706055,5767300.0 2007-07-31,44.18000030517578,45.529998779296875,44.18000030517578,45.349998474121094,6319200.0 2007-08-01,44.72999954223633,44.7599983215332,44.099998474121094,44.16999816894531,5768800.0 2007-08-02,44.810001373291016,45.0099983215332,44.4900016784668,44.72999954223633,5065100.0 2007-08-03,44.09000015258789,44.91999816894531,44.06999969482422,44.75,5324300.0 2007-08-06,45.150001525878906,45.20000076293945,43.75,43.75,6625000.0 2007-08-07,45.5,45.72999954223633,44.79999923706055,44.849998474121094,6871200.0 2007-08-08,46.33000183105469,46.52000045776367,45.279998779296875,45.5,7668800.0 2007-08-09,47.13999938964844,47.720001220703125,45.599998474121094,45.9900016784668,10692700.0 2007-08-10,46.41999816894531,47.02000045776367,46.119998931884766,47.0099983215332,8232900.0 2007-08-13,45.63999938964844,46.5,45.220001220703125,46.5,7773500.0 2007-08-14,45.22999954223633,45.79999923706055,45.099998474121094,45.5,5539000.0 2007-08-15,44.61000061035156,45.310001373291016,44.52000045776367,45.040000915527344,7690600.0 2007-08-16,45.119998931884766,45.27000045776367,43.9900016784668,44.11000061035156,9209300.0 2007-08-17,45.66999816894531,46.0,45.04999923706055,45.72999954223633,6673000.0 2007-08-20,44.959999084472656,45.790000915527344,44.880001068115234,45.61000061035156,4038000.0 2007-08-21,45.02000045776367,45.439998626708984,44.810001373291016,45.08000183105469,4119200.0 2007-08-22,45.02000045776367,45.380001068115234,44.810001373291016,45.2599983215332,3227400.0 2007-08-23,44.810001373291016,45.29999923706055,44.540000915527344,45.15999984741211,4420900.0 2007-08-24,45.099998474121094,45.099998474121094,44.68000030517578,44.959999084472656,3271300.0 2007-08-27,44.38999938964844,45.15999984741211,44.33000183105469,44.880001068115234,3411200.0 2007-08-28,43.599998474121094,44.40999984741211,43.599998474121094,44.38999938964844,4314800.0 2007-08-29,44.84000015258789,44.849998474121094,43.75,43.75,4000000.0 2007-08-30,44.619998931884766,45.099998474121094,44.29999923706055,44.439998626708984,3356000.0 2007-08-31,45.06999969482422,45.31999969482422,44.599998474121094,44.939998626708984,3357900.0 2007-09-04,45.43000030517578,45.5,44.900001525878906,45.0099983215332,3228300.0 2007-09-05,45.13999938964844,45.689998626708984,44.939998626708984,45.689998626708984,5018600.0 2007-09-06,45.08000183105469,45.43000030517578,44.790000915527344,45.20000076293945,3519700.0 2007-09-07,44.150001525878906,44.79999923706055,43.779998779296875,44.7599983215332,6207600.0 2007-09-10,44.04999923706055,44.41999816894531,43.7400016784668,44.25,3934200.0 2007-09-11,44.849998474121094,44.880001068115234,44.04999923706055,44.20000076293945,3278600.0 2007-09-12,45.029998779296875,45.5,44.68000030517578,44.709999084472656,4276000.0 2007-09-13,45.41999816894531,45.619998931884766,45.099998474121094,45.380001068115234,3624600.0 2007-09-14,45.279998779296875,45.439998626708984,44.959999084472656,45.08000183105469,4055500.0 2007-09-17,45.09000015258789,45.41999816894531,45.040000915527344,45.040000915527344,2162200.0 2007-09-18,46.20000076293945,46.439998626708984,45.20000076293945,45.22999954223633,4329700.0 2007-09-19,46.04999923706055,46.849998474121094,45.91999816894531,46.29999923706055,4007800.0 2007-09-20,45.349998474121094,46.040000915527344,45.16999816894531,45.93000030517578,6491700.0 2007-09-21,45.40999984741211,45.970001220703125,45.220001220703125,45.41999816894531,5966100.0 2007-09-24,45.75,46.0,45.0,45.470001220703125,3581200.0 2007-09-25,46.88999938964844,47.11000061035156,45.4900016784668,45.68000030517578,6900600.0 2007-09-26,47.709999084472656,48.04999923706055,46.31999969482422,46.47999954223633,7173600.0 2007-09-27,47.93000030517578,48.09000015258789,47.290000915527344,47.720001220703125,5201700.0 2007-09-28,47.2400016784668,47.810001373291016,47.029998779296875,47.779998779296875,5641900.0 2007-10-01,40.15999984741211,47.2400016784668,39.939998626708984,41.439998626708984,67445800.0 2007-10-02,40.08000183105469,40.33000183105469,38.65999984741211,40.29999923706055,39885000.0 2007-10-03,39.439998626708984,40.04999923706055,39.130001068115234,39.9900016784668,16749800.0 2007-10-04,39.77000045776367,40.029998779296875,39.310001373291016,39.5,12753700.0 2007-10-05,39.29999923706055,39.790000915527344,39.119998931884766,39.599998474121094,14619200.0 2007-10-08,39.130001068115234,39.310001373291016,38.79999923706055,39.150001525878906,9347500.0 2007-10-09,39.189998626708984,39.66999816894531,39.06999969482422,39.09000015258789,9628600.0 2007-10-10,38.869998931884766,39.43000030517578,38.84000015258789,39.279998779296875,8020300.0 2007-10-11,38.68000030517578,39.29999923706055,38.65999984741211,39.0,13238600.0 2007-10-12,38.81999969482422,39.13999938964844,38.709999084472656,38.869998931884766,6888500.0 2007-10-15,38.79999923706055,38.93000030517578,38.5,38.93000030517578,7832500.0 2007-10-16,38.66999816894531,38.75,38.41999816894531,38.650001525878906,7448500.0 2007-10-17,38.369998931884766,38.91999816894531,38.09000015258789,38.79999923706055,7380900.0 2007-10-18,38.369998931884766,38.400001525878906,37.77000045776367,38.29999923706055,8360600.0 2007-10-19,37.849998474121094,38.369998931884766,37.77000045776367,38.34000015258789,8623100.0 2007-10-22,37.70000076293945,37.970001220703125,37.099998474121094,37.84000015258789,12170400.0 2007-10-23,38.2599983215332,38.34000015258789,37.5,37.970001220703125,12517000.0 2007-10-24,39.45000076293945,39.52000045776367,38.25,38.2599983215332,15145500.0 2007-10-25,39.97999954223633,40.25,39.529998779296875,39.529998779296875,10866600.0 2007-10-26,40.18000030517578,40.400001525878906,39.900001525878906,40.02000045776367,6097300.0 2007-10-29,39.70000076293945,40.25,39.41999816894531,40.11000061035156,5822600.0 2007-10-30,39.47999954223633,39.75,39.33000183105469,39.68000030517578,4908800.0 2007-10-31,39.650001525878906,39.959999084472656,39.0,39.41999816894531,7035700.0 2007-11-01,39.029998779296875,39.689998626708984,38.91999816894531,39.599998474121094,6128700.0 2007-11-02,39.11000061035156,39.279998779296875,38.650001525878906,39.060001373291016,5680600.0 2007-11-05,38.68000030517578,39.0,38.33000183105469,38.61000061035156,6230200.0 2007-11-06,38.58000183105469,38.81999969482422,38.029998779296875,38.709999084472656,6655600.0 2007-11-07,38.4900016784668,39.2400016784668,38.0099983215332,38.22999954223633,7879600.0 2007-11-08,39.029998779296875,39.150001525878906,38.060001373291016,38.40999984741211,8090700.0 2007-11-09,38.099998474121094,38.900001525878906,38.09000015258789,38.900001525878906,5996900.0 2007-11-12,38.439998626708984,39.150001525878906,38.0099983215332,38.0099983215332,6212800.0 2007-11-13,39.099998474121094,39.290000915527344,38.650001525878906,38.689998626708984,8254900.0 2007-11-14,39.75,40.349998474121094,39.20000076293945,39.20000076293945,19071200.0 2007-11-15,39.59000015258789,40.06999969482422,39.5099983215332,39.66999816894531,9683700.0 2007-11-16,39.970001220703125,40.209999084472656,39.529998779296875,39.939998626708984,9346700.0 2007-11-19,39.279998779296875,39.810001373291016,39.0099983215332,39.75,7977000.0 2007-11-20,39.77000045776367,40.040000915527344,39.150001525878906,39.2599983215332,9499200.0 2007-11-21,39.400001525878906,39.86000061035156,39.34000015258789,39.849998474121094,5286800.0 2007-11-23,39.72999954223633,39.9900016784668,39.54999923706055,39.7400016784668,2776300.0 2007-11-26,39.209999084472656,39.97999954223633,39.11000061035156,39.650001525878906,5539800.0 2007-11-27,38.290000915527344,39.560001373291016,37.7599983215332,39.33000183105469,9595700.0 2007-11-28,38.310001373291016,38.630001068115234,37.5099983215332,38.2400016784668,10124000.0 2007-11-29,37.290000915527344,38.33000183105469,37.060001373291016,38.33000183105469,11721400.0 2007-11-30,36.59000015258789,37.560001373291016,36.5,37.310001373291016,11113700.0 2007-12-03,36.400001525878906,36.97999954223633,36.349998474121094,36.81999969482422,6246400.0 2007-12-04,35.810001373291016,36.58000183105469,35.79999923706055,36.54999923706055,9602700.0 2007-12-05,36.459999084472656,36.4900016784668,35.81999969482422,35.81999969482422,9204900.0 2007-12-06,36.59000015258789,37.040000915527344,36.41999816894531,36.459999084472656,6409400.0 2007-12-07,37.11000061035156,37.18000030517578,36.5,36.58000183105469,7293500.0 2007-12-10,37.2400016784668,37.560001373291016,37.02000045776367,37.13999938964844,5408100.0 2007-12-11,36.900001525878906,37.91999816894531,36.790000915527344,37.369998931884766,7991800.0 2007-12-12,37.0,37.900001525878906,36.5,37.349998474121094,9694100.0 2007-12-13,36.650001525878906,36.849998474121094,36.52000045776367,36.7400016784668,9308100.0 2007-12-14,36.59000015258789,37.16999816894531,36.220001220703125,36.220001220703125,8984200.0 2007-12-17,36.849998474121094,37.09000015258789,36.45000076293945,36.5099983215332,9013300.0 2007-12-18,37.2400016784668,37.439998626708984,36.349998474121094,37.040000915527344,9285200.0 2007-12-19,36.380001068115234,37.349998474121094,36.369998931884766,37.16999816894531,8677200.0 2007-12-20,36.25,36.4900016784668,35.86000061035156,36.349998474121094,13390000.0 2007-12-21,38.470001220703125,39.0,38.34000015258789,38.79999923706055,15495000.0 2007-12-24,39.02000045776367,39.25,38.08000183105469,38.459999084472656,4078000.0 2007-12-26,38.619998931884766,39.02000045776367,38.400001525878906,38.900001525878906,3828000.0 2007-12-27,38.380001068115234,38.709999084472656,38.15999984741211,38.2599983215332,3578900.0 2007-12-28,38.619998931884766,39.0,38.400001525878906,38.400001525878906,3901800.0 2007-12-31,38.08000183105469,38.619998931884766,38.0,38.43000030517578,4065000.0 2008-01-02,37.34000015258789,38.66999816894531,37.25,37.9900016784668,7298800.0 2008-01-03,35.060001373291016,36.0,34.90999984741211,36.0,16204900.0 2008-01-04,34.290000915527344,34.97999954223633,34.18000030517578,34.83000183105469,11552400.0 2008-01-07,35.06999969482422,35.20000076293945,34.2599983215332,34.43000030517578,7723200.0 2008-01-08,34.22999954223633,35.5,34.099998474121094,35.25,9053600.0 2008-01-09,33.75,34.5,33.09000015258789,34.279998779296875,14386600.0 2008-01-10,34.52000045776367,34.91999816894531,33.5,33.560001373291016,9405500.0 2008-01-11,33.70000076293945,34.400001525878906,33.529998779296875,34.279998779296875,7983700.0 2008-01-14,33.310001373291016,33.900001525878906,33.130001068115234,33.900001525878906,6754300.0 2008-01-15,33.0099983215332,33.25,32.79999923706055,33.16999816894531,8780400.0 2008-01-16,33.2400016784668,33.599998474121094,32.7599983215332,32.79999923706055,8514500.0 2008-01-17,33.34000015258789,33.72999954223633,33.11000061035156,33.29999923706055,9080700.0 2008-01-18,33.709999084472656,34.79999923706055,33.16999816894531,33.5,11116300.0 2008-01-22,34.06999969482422,34.43000030517578,32.5,32.5,13406300.0 2008-01-23,35.45000076293945,35.65999984741211,33.29999923706055,33.47999954223633,14346900.0 2008-01-24,34.9900016784668,35.08000183105469,34.2400016784668,35.0,9071400.0 2008-01-25,34.279998779296875,35.5099983215332,33.97999954223633,35.25,7861600.0 2008-01-28,34.45000076293945,34.470001220703125,33.45000076293945,33.45000076293945,7115700.0 2008-01-29,34.720001220703125,34.83000183105469,33.91999816894531,34.599998474121094,6074700.0 2008-01-30,34.31999969482422,35.0,34.20000076293945,34.5099983215332,5850400.0 2008-01-31,35.040000915527344,35.5,33.970001220703125,34.04999923706055,9901500.0 2008-02-01,36.31999969482422,36.31999969482422,34.619998931884766,35.18000030517578,8139800.0 2008-02-04,35.45000076293945,36.349998474121094,35.18000030517578,36.18000030517578,6272700.0 2008-02-05,34.95000076293945,35.75,34.90999984741211,35.59000015258789,6487700.0 2008-02-06,34.52000045776367,35.470001220703125,34.400001525878906,35.119998931884766,6232100.0 2008-02-07,34.7400016784668,35.36000061035156,34.2599983215332,34.38999938964844,7342600.0 2008-02-08,35.08000183105469,35.779998779296875,34.95000076293945,35.22999954223633,7497300.0 2008-02-11,35.90999984741211,36.06999969482422,34.900001525878906,35.13999938964844,6231300.0 2008-02-12,36.2400016784668,36.5,36.04999923706055,36.04999923706055,6492000.0 2008-02-13,36.20000076293945,36.5,36.099998474121094,36.439998626708984,5655700.0 2008-02-14,35.529998779296875,36.36000061035156,35.33000183105469,36.150001525878906,4841900.0 2008-02-15,35.470001220703125,35.619998931884766,35.0,35.54999923706055,4997100.0 2008-02-19,35.41999816894531,35.90999984741211,35.20000076293945,35.66999816894531,4366400.0 2008-02-20,36.0,36.16999816894531,35.290000915527344,35.41999816894531,5389500.0 2008-02-21,36.439998626708984,36.689998626708984,35.900001525878906,36.060001373291016,7977300.0 2008-02-22,37.40999984741211,37.459999084472656,36.47999954223633,36.650001525878906,7957300.0 2008-02-25,37.369998931884766,37.650001525878906,36.7599983215332,37.400001525878906,5957300.0 2008-02-26,37.75,37.97999954223633,37.25,37.2599983215332,4853600.0 2008-02-27,37.40999984741211,37.81999969482422,37.27000045776367,37.41999816894531,3998500.0 2008-02-28,37.13999938964844,37.5,36.93000030517578,37.209999084472656,4318500.0 2008-02-29,36.5099983215332,37.189998626708984,36.380001068115234,37.0,5239500.0 2008-03-03,36.45000076293945,36.63999938964844,35.9900016784668,36.38999938964844,6173400.0 2008-03-04,36.869998931884766,37.099998474121094,35.900001525878906,36.75,8131900.0 2008-03-05,36.279998779296875,37.150001525878906,36.0,37.0,6320300.0 2008-03-06,35.63999938964844,36.40999984741211,35.630001068115234,36.04999923706055,5212800.0 2008-03-07,35.529998779296875,36.09000015258789,34.7599983215332,35.41999816894531,5038800.0 2008-03-10,35.06999969482422,35.97999954223633,35.0099983215332,35.5,4682400.0 2008-03-11,36.36000061035156,36.400001525878906,35.08000183105469,35.41999816894531,7013800.0 2008-03-12,36.459999084472656,37.209999084472656,36.2599983215332,36.369998931884766,5104300.0 2008-03-13,36.529998779296875,36.7400016784668,36.0,36.2400016784668,5407900.0 2008-03-14,35.959999084472656,36.720001220703125,35.47999954223633,36.720001220703125,6648000.0 2008-03-17,35.7400016784668,36.25,35.15999984741211,35.15999984741211,7109000.0 2008-03-18,36.849998474121094,36.869998931884766,35.77000045776367,35.77000045776367,6731000.0 2008-03-19,36.380001068115234,37.33000183105469,36.29999923706055,36.9900016784668,8394800.0 2008-03-20,36.779998779296875,36.939998626708984,36.0,36.41999816894531,10100800.0 2008-03-24,38.61000061035156,38.88999938964844,37.790000915527344,38.25,9976500.0 2008-03-25,38.0099983215332,38.75,37.63999938964844,38.65999984741211,5740700.0 2008-03-26,37.959999084472656,38.310001373291016,37.560001373291016,37.75,4524300.0 2008-03-27,37.2599983215332,38.349998474121094,37.15999984741211,38.119998931884766,5696200.0 2008-03-28,37.43000030517578,37.7599983215332,37.150001525878906,37.290000915527344,3882000.0 2008-03-31,38.09000015258789,38.2599983215332,37.2400016784668,37.43000030517578,6295000.0 2008-04-01,38.93000030517578,39.0,37.70000076293945,38.16999816894531,6197000.0 2008-04-02,38.13999938964844,38.83000183105469,37.68000030517578,38.79999923706055,5737500.0 2008-04-03,38.189998626708984,38.400001525878906,37.93000030517578,37.93000030517578,3888600.0 2008-04-04,37.900001525878906,38.40999984741211,37.599998474121094,38.16999816894531,4877000.0 2008-04-07,38.04999923706055,38.63999938964844,37.880001068115234,38.20000076293945,5094000.0 2008-04-08,37.619998931884766,38.16999816894531,37.38999938964844,38.0,6441700.0 2008-04-09,36.90999984741211,37.619998931884766,36.650001525878906,37.56999969482422,5655300.0 2008-04-10,36.619998931884766,36.88999938964844,36.400001525878906,36.84000015258789,6807200.0 2008-04-11,36.08000183105469,36.59000015258789,35.900001525878906,36.279998779296875,6750800.0 2008-04-14,35.439998626708984,36.31999969482422,35.130001068115234,36.08000183105469,6423200.0 2008-04-15,35.619998931884766,35.86000061035156,35.22999954223633,35.599998474121094,5871800.0 2008-04-16,35.779998779296875,36.0,35.56999969482422,35.720001220703125,4235000.0 2008-04-17,35.72999954223633,35.95000076293945,35.599998474121094,35.70000076293945,3641300.0 2008-04-18,35.959999084472656,36.43000030517578,35.779998779296875,36.0,4910800.0 2008-04-21,35.790000915527344,36.08000183105469,35.630001068115234,35.689998626708984,2653600.0 2008-04-22,35.27000045776367,35.720001220703125,34.970001220703125,35.61000061035156,4216100.0 2008-04-23,35.66999816894531,35.900001525878906,35.060001373291016,35.34000015258789,4482200.0 2008-04-24,35.81999969482422,36.20000076293945,35.47999954223633,35.65999984741211,4614300.0 2008-04-25,35.4900016784668,36.119998931884766,34.970001220703125,36.0,6665500.0 2008-04-28,35.47999954223633,35.79999923706055,35.31999969482422,35.5,4724800.0 2008-04-29,35.61000061035156,35.77000045776367,35.29999923706055,35.36000061035156,3055700.0 2008-04-30,34.849998474121094,35.75,34.70000076293945,35.720001220703125,5923600.0 2008-05-01,35.689998626708984,36.0,34.59000015258789,34.93000030517578,6238200.0 2008-05-02,35.279998779296875,35.900001525878906,35.0,35.689998626708984,6186200.0 2008-05-05,35.400001525878906,35.709999084472656,35.0,35.29999923706055,4631200.0 2008-05-06,35.38999938964844,35.45000076293945,34.84000015258789,35.33000183105469,5541100.0 2008-05-07,35.34000015258789,35.939998626708984,35.310001373291016,35.349998474121094,5601300.0 2008-05-08,35.16999816894531,35.4900016784668,35.06999969482422,35.400001525878906,4016600.0 2008-05-09,34.9900016784668,35.2599983215332,34.900001525878906,35.04999923706055,3078100.0 2008-05-12,35.5,35.540000915527344,35.0099983215332,35.0099983215332,4043400.0 2008-05-13,35.459999084472656,35.84000015258789,35.22999954223633,35.529998779296875,3674400.0 2008-05-14,36.099998474121094,36.380001068115234,35.34000015258789,35.54999923706055,4422800.0 2008-05-15,36.560001373291016,36.70000076293945,35.810001373291016,36.189998626708984,4501900.0 2008-05-16,36.369998931884766,36.70000076293945,35.79999923706055,36.54999923706055,4378400.0 2008-05-19,36.18000030517578,36.619998931884766,36.08000183105469,36.47999954223633,4411100.0 2008-05-20,36.08000183105469,36.720001220703125,35.790000915527344,36.18000030517578,5304000.0 2008-05-21,35.279998779296875,36.34000015258789,35.22999954223633,36.189998626708984,5153500.0 2008-05-22,35.68000030517578,35.84000015258789,35.13999938964844,35.38999938964844,4140400.0 2008-05-23,35.09000015258789,35.59000015258789,35.09000015258789,35.58000183105469,4015500.0 2008-05-27,35.63999938964844,35.86000061035156,35.029998779296875,35.16999816894531,4982300.0 2008-05-28,35.58000183105469,36.06999969482422,35.400001525878906,35.65999984741211,4763900.0 2008-05-29,36.029998779296875,36.20000076293945,35.400001525878906,35.45000076293945,6757400.0 2008-05-30,36.02000045776367,36.189998626708984,35.810001373291016,35.900001525878906,4219400.0 2008-06-02,36.11000061035156,36.25,35.5,35.900001525878906,5998400.0 2008-06-03,36.34000015258789,36.54999923706055,35.90999984741211,36.290000915527344,7881000.0 2008-06-04,36.34000015258789,36.720001220703125,36.0,36.16999816894531,4705500.0 2008-06-05,36.70000076293945,37.20000076293945,36.20000076293945,36.5,6126500.0 2008-06-06,35.529998779296875,36.70000076293945,35.5,36.33000183105469,5968800.0 2008-06-09,35.619998931884766,35.849998474121094,35.25,35.52000045776367,4757500.0 2008-06-10,35.70000076293945,36.040000915527344,35.400001525878906,35.40999984741211,5884600.0 2008-06-11,35.31999969482422,35.83000183105469,35.119998931884766,35.689998626708984,6441600.0 2008-06-12,35.45000076293945,36.06999969482422,35.20000076293945,35.560001373291016,4690400.0 2008-06-13,36.2599983215332,36.290000915527344,35.45000076293945,35.75,5118000.0 2008-06-16,36.25,36.400001525878906,35.75,36.31999969482422,4684500.0 2008-06-17,35.72999954223633,36.400001525878906,35.65999984741211,36.36000061035156,3961600.0 2008-06-18,35.130001068115234,35.70000076293945,34.95000076293945,35.5,6608900.0 2008-06-19,35.439998626708984,35.68000030517578,35.0099983215332,35.20000076293945,5580200.0 2008-06-20,35.06999969482422,35.599998474121094,34.810001373291016,35.36000061035156,9062800.0 2008-06-23,34.70000076293945,36.04999923706055,34.27000045776367,35.40999984741211,10536500.0 2008-06-24,33.9900016784668,34.63999938964844,33.75,34.63999938964844,7802000.0 2008-06-25,33.95000076293945,34.7400016784668,33.79999923706055,34.060001373291016,9152000.0 2008-06-26,32.880001068115234,33.880001068115234,32.849998474121094,33.81999969482422,8303100.0 2008-06-27,32.970001220703125,33.40999984741211,32.63999938964844,32.79999923706055,13174100.0 2008-06-30,32.5099983215332,33.04999923706055,32.40999984741211,32.959999084472656,9262000.0 2008-07-01,32.43000030517578,32.75,31.989999771118164,32.369998931884766,10090700.0 2008-07-02,31.389999389648438,32.470001220703125,31.34000015258789,32.470001220703125,12544100.0 2008-07-03,31.450000762939453,31.90999984741211,31.25,31.260000228881836,4882200.0 2008-07-07,31.700000762939453,31.950000762939453,31.34000015258789,31.459999084472656,10331300.0 2008-07-08,31.889999389648438,32.25,31.559999465942383,31.65999984741211,9939200.0 2008-07-09,32.09000015258789,32.33000183105469,31.790000915527344,31.989999771118164,7835500.0 2008-07-10,33.290000915527344,33.720001220703125,32.29999923706055,32.34000015258789,15635700.0 2008-07-11,32.720001220703125,33.209999084472656,32.2400016784668,32.88999938964844,9960900.0 2008-07-14,32.5,33.06999969482422,32.25,32.97999954223633,7469300.0 2008-07-15,32.33000183105469,32.84000015258789,31.690000534057617,32.279998779296875,9889900.0 2008-07-16,33.5099983215332,33.630001068115234,32.2599983215332,32.54999923706055,8283300.0 2008-07-17,34.310001373291016,34.540000915527344,32.779998779296875,33.65999984741211,7982400.0 2008-07-18,34.18000030517578,34.61000061035156,33.790000915527344,34.33000183105469,6855400.0 2008-07-21,33.84000015258789,34.43000030517578,33.5,34.25,4681900.0 2008-07-22,34.38999938964844,34.599998474121094,33.5099983215332,33.61000061035156,5735300.0 2008-07-23,34.68000030517578,35.310001373291016,34.16999816894531,34.5,7775800.0 2008-07-24,33.779998779296875,34.810001373291016,33.720001220703125,34.54999923706055,7364800.0 2008-07-25,33.560001373291016,34.290000915527344,33.40999984741211,33.88999938964844,5423100.0 2008-07-28,33.18000030517578,33.880001068115234,32.90999984741211,33.54999923706055,5713600.0 2008-07-29,33.84000015258789,33.900001525878906,33.150001525878906,33.33000183105469,5322000.0 2008-07-30,34.150001525878906,34.86000061035156,33.83000183105469,34.02000045776367,7337800.0 2008-07-31,34.34000015258789,34.84000015258789,33.880001068115234,34.470001220703125,6474200.0 2008-08-01,33.93000030517578,34.58000183105469,33.65999984741211,34.52000045776367,4866800.0 2008-08-04,34.34000015258789,34.61000061035156,33.529998779296875,34.0099983215332,6614400.0 2008-08-05,35.470001220703125,35.52000045776367,34.380001068115234,34.41999816894531,6503100.0 2008-08-06,35.810001373291016,35.900001525878906,35.400001525878906,35.61000061035156,6247900.0 2008-08-07,35.2400016784668,35.7599983215332,35.09000015258789,35.58000183105469,5054900.0 2008-08-08,36.54999923706055,36.75,35.04999923706055,35.33000183105469,6958500.0 2008-08-11,36.720001220703125,37.29999923706055,36.29999923706055,36.439998626708984,6630600.0 2008-08-12,37.099998474121094,37.5,36.209999084472656,36.52000045776367,6331800.0 2008-08-13,36.90999984741211,37.2400016784668,36.41999816894531,37.11000061035156,6360600.0 2008-08-14,37.15999984741211,37.5,36.25,36.65999984741211,5289000.0 2008-08-15,37.27000045776367,37.849998474121094,36.9900016784668,37.29999923706055,5181300.0 2008-08-18,37.119998931884766,37.5,36.81999969482422,37.27000045776367,4336700.0 2008-08-19,36.38999938964844,37.0,36.189998626708984,36.86000061035156,4291800.0 2008-08-20,35.83000183105469,36.47999954223633,35.58000183105469,36.47999954223633,5702700.0 2008-08-21,36.22999954223633,36.369998931884766,35.400001525878906,35.58000183105469,3927300.0 2008-08-22,36.470001220703125,36.72999954223633,36.16999816894531,36.31999969482422,4045600.0 2008-08-25,35.560001373291016,36.52000045776367,35.40999984741211,36.2599983215332,5168400.0 2008-08-26,35.58000183105469,35.75,35.130001068115234,35.619998931884766,4218100.0 2008-08-27,35.279998779296875,35.70000076293945,34.97999954223633,35.58000183105469,5362300.0 2008-08-28,36.52000045776367,36.599998474121094,35.45000076293945,35.650001525878906,7003600.0 2008-08-29,36.43000030517578,36.7599983215332,36.0099983215332,36.0099983215332,5373500.0 2008-09-02,36.0,37.2400016784668,35.97999954223633,36.65999984741211,8682000.0 2008-09-03,35.91999816894531,36.02000045776367,35.220001220703125,35.970001220703125,9278700.0 2008-09-04,34.939998626708984,35.900001525878906,34.86000061035156,35.810001373291016,8326600.0 2008-09-05,34.59000015258789,35.09000015258789,34.040000915527344,34.79999923706055,7470900.0 2008-09-08,36.0,36.09000015258789,34.72999954223633,35.5,9512300.0 2008-09-09,35.22999954223633,36.31999969482422,35.130001068115234,36.150001525878906,8508200.0 2008-09-10,35.75,36.04999923706055,35.29999923706055,35.33000183105469,7120700.0 2008-09-11,36.66999816894531,36.709999084472656,35.4900016784668,35.61000061035156,7945400.0 2008-09-12,36.06999969482422,36.66999816894531,35.91999816894531,36.439998626708984,6915700.0 2008-09-15,34.27000045776367,35.650001525878906,34.209999084472656,35.0099983215332,11306500.0 2008-09-16,33.47999954223633,34.0,32.93000030517578,33.939998626708984,13000200.0 2008-09-17,31.959999084472656,33.63999938964844,31.850000381469727,33.63999938964844,14131300.0 2008-09-18,32.84000015258789,33.150001525878906,31.8799991607666,32.31999969482422,12336200.0 2008-09-19,32.959999084472656,34.04999923706055,32.560001373291016,33.7400016784668,10764500.0 2008-09-22,31.760000228881836,32.959999084472656,31.709999084472656,32.709999084472656,8519500.0 2008-09-23,31.350000381469727,32.0099983215332,31.260000228881836,31.760000228881836,9748300.0 2008-09-24,31.6200008392334,31.950000762939453,31.0,31.639999389648438,6304700.0 2008-09-25,32.130001068115234,32.36000061035156,31.709999084472656,31.770000457763672,6009200.0 2008-09-26,32.72999954223633,32.95000076293945,31.360000610351562,31.450000762939453,6659300.0 2008-09-29,31.0,32.54999923706055,30.260000228881836,31.700000762939453,12548600.0 2008-09-30,30.959999084472656,31.59000015258789,30.649999618530273,31.5,13120200.0 2008-10-01,29.739999771118164,30.959999084472656,29.59000015258789,30.81999969482422,10942000.0 2008-10-02,29.1200008392334,30.100000381469727,29.059999465942383,30.09000015258789,10580500.0 2008-10-03,27.959999084472656,29.639999389648438,27.850000381469727,29.639999389648438,10833000.0 2008-10-06,27.540000915527344,27.829999923706055,26.170000076293945,27.040000915527344,12181800.0 2008-10-07,26.739999771118164,28.59000015258789,26.639999389648438,28.100000381469727,11195100.0 2008-10-08,26.18000030517578,27.559999465942383,26.09000015258789,26.100000381469727,12239000.0 2008-10-09,25.280000686645508,27.270000457763672,25.09000015258789,26.889999389648438,13108800.0 2008-10-10,23.219999313354492,26.229999542236328,22.299999237060547,23.860000610351562,28559100.0 2008-10-13,24.59000015258789,24.809999465942383,23.889999389648438,24.6299991607666,11764800.0 2008-10-14,23.260000228881836,25.959999084472656,22.68000030517578,25.959999084472656,16788000.0 2008-10-15,21.90999984741211,23.399999618530273,21.799999237060547,23.0,14550500.0 2008-10-16,23.510000228881836,23.610000610351562,21.549999237060547,22.079999923706055,17071200.0 2008-10-17,23.299999237060547,24.190000534057617,21.860000610351562,23.5,10533000.0 2008-10-20,24.6200008392334,24.6299991607666,23.459999084472656,23.8700008392334,7986400.0 2008-10-21,24.350000381469727,25.1299991607666,24.229999542236328,24.329999923706055,7835000.0 2008-10-22,23.360000610351562,24.200000762939453,22.75,23.90999984741211,9008400.0 2008-10-23,23.329999923706055,23.81999969482422,22.260000228881836,23.700000762939453,9448600.0 2008-10-24,22.59000015258789,23.139999389648438,21.559999465942383,21.790000915527344,11002300.0 2008-10-27,21.399999618530273,22.899999618530273,21.280000686645508,21.920000076293945,10238400.0 2008-10-28,24.959999084472656,24.979999542236328,21.8700008392334,22.389999389648438,14607400.0 2008-10-29,23.670000076293945,25.010000228881836,23.65999984741211,24.75,9133000.0 2008-10-30,25.200000762939453,25.3799991607666,24.600000381469727,24.639999389648438,9733900.0 2008-10-31,25.459999084472656,26.079999923706055,24.90999984741211,25.149999618530273,9369400.0 2008-11-03,24.610000610351562,25.850000381469727,24.3799991607666,25.440000534057617,6584500.0 2008-11-04,25.6200008392334,25.940000534057617,24.8799991607666,25.31999969482422,6958700.0 2008-11-05,24.459999084472656,25.56999969482422,24.34000015258789,25.3799991607666,6550700.0 2008-11-06,23.479999542236328,24.81999969482422,23.299999237060547,24.25,6979900.0 2008-11-07,23.8799991607666,24.239999771118164,23.34000015258789,23.579999923706055,5775400.0 2008-11-10,23.59000015258789,24.360000610351562,23.270000457763672,23.920000076293945,5143000.0 2008-11-11,23.639999389648438,24.290000915527344,22.989999771118164,23.40999984741211,5272800.0 2008-11-12,23.0,23.559999465942383,22.780000686645508,23.260000228881836,5827300.0 2008-11-13,24.549999237060547,24.700000762939453,22.350000381469727,23.170000076293945,9847600.0 2008-11-14,23.43000030517578,24.8799991607666,23.399999618530273,24.040000915527344,9574000.0 2008-11-17,22.649999618530273,23.420000076293945,22.59000015258789,23.09000015258789,6921800.0 2008-11-18,23.75,23.780000686645508,22.5,22.59000015258789,8491800.0 2008-11-19,23.010000228881836,24.59000015258789,22.989999771118164,23.559999465942383,9959000.0 2008-11-20,22.850000381469727,24.18000030517578,22.6299991607666,22.809999465942383,11340400.0 2008-11-21,23.15999984741211,23.420000076293945,21.5,23.420000076293945,12862900.0 2008-11-24,24.1299991607666,24.559999465942383,22.760000228881836,23.440000534057617,10982800.0 2008-11-25,23.809999465942383,24.969999313354492,23.139999389648438,24.690000534057617,9826700.0 2008-11-26,24.56999969482422,24.65999984741211,23.239999771118164,23.5,6654100.0 2008-11-28,24.739999771118164,24.899999618530273,24.420000076293945,24.420000076293945,2564500.0 2008-12-01,23.059999465942383,24.479999542236328,22.959999084472656,24.479999542236328,7028200.0 2008-12-02,23.649999618530273,23.90999984741211,22.770000457763672,22.979999542236328,7899300.0 2008-12-03,24.020000457763672,24.260000228881836,23.0,23.0,8633700.0 2008-12-04,24.469999313354492,24.90999984741211,23.6299991607666,23.75,8774700.0 2008-12-05,25.940000534057617,26.0,23.700000762939453,24.1200008392334,10509200.0 2008-12-08,26.31999969482422,26.709999084472656,25.75,26.690000534057617,9898100.0 2008-12-09,25.920000076293945,26.649999618530273,25.729999542236328,26.15999984741211,8402600.0 2008-12-10,26.350000381469727,26.5,25.8799991607666,26.09000015258789,4688500.0 2008-12-11,26.200000762939453,27.010000228881836,26.079999923706055,26.34000015258789,5937400.0 2008-12-12,26.149999618530273,26.270000457763672,25.34000015258789,26.0,6476300.0 2008-12-15,25.780000686645508,26.350000381469727,25.510000228881836,26.25,5384500.0 2008-12-16,26.479999542236328,26.540000915527344,25.31999969482422,25.979999542236328,8361400.0 2008-12-17,25.729999542236328,26.389999389648438,25.549999237060547,26.079999923706055,7905700.0 2008-12-18,25.739999771118164,26.190000534057617,25.40999984741211,25.8700008392334,6923500.0 2008-12-19,26.079999923706055,26.579999923706055,25.43000030517578,26.579999923706055,12497300.0 2008-12-22,24.979999542236328,25.350000381469727,24.31999969482422,25.0,9989000.0 2008-12-23,24.079999923706055,25.149999618530273,23.84000015258789,25.09000015258789,6196100.0 2008-12-24,24.110000610351562,24.270000457763672,23.90999984741211,24.149999618530273,1960200.0 2008-12-26,23.81999969482422,24.270000457763672,23.6200008392334,24.170000076293945,2461500.0 2008-12-29,23.649999618530273,24.110000610351562,23.43000030517578,23.790000915527344,6570800.0 2008-12-30,23.940000534057617,23.959999084472656,23.56999969482422,23.81999969482422,5945900.0 2008-12-31,24.670000076293945,24.850000381469727,23.940000534057617,23.959999084472656,6572600.0 2009-01-02,25.549999237060547,25.670000076293945,24.610000610351562,24.649999618530273,5266700.0 2009-01-05,26.84000015258789,26.969999313354492,25.43000030517578,25.43000030517578,11938400.0 2009-01-06,26.709999084472656,27.299999237060547,26.420000076293945,26.760000228881836,7691300.0 2009-01-07,27.030000686645508,27.639999389648438,26.329999923706055,26.450000762939453,8245300.0 2009-01-08,26.84000015258789,27.0,26.360000610351562,26.93000030517578,5904100.0 2009-01-09,26.149999618530273,26.520000457763672,25.600000381469727,26.469999313354492,9359800.0 2009-01-12,25.899999618530273,26.31999969482422,25.770000457763672,26.059999465942383,5617000.0 2009-01-13,26.06999969482422,26.149999618530273,25.760000228881836,25.899999618530273,7329500.0 2009-01-14,26.139999389648438,26.25,25.3700008392334,25.81999969482422,10070600.0 2009-01-15,26.899999618530273,27.18000030517578,25.90999984741211,26.0,11143200.0 2009-01-16,26.90999984741211,27.3700008392334,26.40999984741211,27.25,8957000.0 2009-01-20,25.940000534057617,27.020000457763672,25.799999237060547,26.81999969482422,7714800.0 2009-01-21,26.329999923706055,26.399999618530273,25.68000030517578,26.280000686645508,7766700.0 2009-01-22,26.799999237060547,27.350000381469727,25.950000762939453,25.969999313354492,10783600.0 2009-01-23,26.93000030517578,27.0,26.010000228881836,26.329999923706055,8555400.0 2009-01-26,26.799999237060547,27.5,26.6299991607666,27.010000228881836,9614100.0 2009-01-27,27.0,27.15999984741211,26.420000076293945,27.0,7279700.0 2009-01-28,27.889999389648438,28.299999237060547,27.1299991607666,27.399999618530273,8932700.0 2009-01-29,27.889999389648438,28.06999969482422,27.40999984741211,27.40999984741211,9197000.0 2009-01-30,27.40999984741211,28.239999771118164,27.239999771118164,27.959999084472656,9278500.0 2009-02-02,27.020000457763672,27.280000686645508,26.59000015258789,27.149999618530273,7997600.0 2009-02-03,27.75,27.90999984741211,26.1299991607666,27.579999923706055,11471600.0 2009-02-04,27.0,28.040000915527344,26.829999923706055,27.84000015258789,9128700.0 2009-02-05,27.56999969482422,27.700000762939453,26.200000762939453,26.200000762939453,8334000.0 2009-02-06,28.15999984741211,28.389999389648438,27.40999984741211,27.639999389648438,8531100.0 2009-02-09,28.0,28.309999465942383,27.399999618530273,28.100000381469727,6469300.0 2009-02-10,27.040000915527344,28.079999923706055,26.860000610351562,27.780000686645508,8394600.0 2009-02-11,26.889999389648438,27.280000686645508,26.440000534057617,27.280000686645508,5419000.0 2009-02-12,26.989999771118164,27.059999465942383,26.170000076293945,26.399999618530273,6929100.0 2009-02-13,26.1299991607666,27.350000381469727,26.09000015258789,27.209999084472656,9048300.0 2009-02-17,25.459999084472656,25.850000381469727,25.149999618530273,25.729999542236328,9826600.0 2009-02-18,25.639999389648438,25.899999618530273,25.079999923706055,25.579999923706055,6880900.0 2009-02-19,25.829999923706055,27.25,25.790000915527344,26.149999618530273,9317800.0 2009-02-20,25.079999923706055,25.850000381469727,24.989999771118164,25.68000030517578,12459900.0 2009-02-23,24.139999389648438,25.25,23.760000228881836,24.709999084472656,14846000.0 2009-02-24,24.3700008392334,24.780000686645508,24.100000381469727,24.260000228881836,11577700.0 2009-02-25,23.520000457763672,24.31999969482422,23.469999313354492,24.290000915527344,10107200.0 2009-02-26,23.299999237060547,24.06999969482422,23.270000457763672,23.950000762939453,8325600.0 2009-02-27,23.860000610351562,24.18000030517578,23.040000915527344,23.1200008392334,13245700.0 2009-03-02,23.239999771118164,23.920000076293945,23.15999984741211,23.3799991607666,8696500.0 2009-03-03,22.770000457763672,23.309999465942383,22.540000915527344,23.0,15573300.0 2009-03-04,22.780000686645508,23.15999984741211,22.1299991607666,23.149999618530273,13277100.0 2009-03-05,21.84000015258789,22.770000457763672,21.649999618530273,22.34000015258789,10473800.0 2009-03-06,22.09000015258789,22.200000762939453,21.59000015258789,21.989999771118164,13191200.0 2009-03-09,21.5,22.290000915527344,21.389999389648438,21.829999923706055,8190500.0 2009-03-10,22.600000381469727,22.760000228881836,21.75,21.84000015258789,11148600.0 2009-03-11,22.639999389648438,23.389999389648438,22.510000228881836,22.670000076293945,7624000.0 2009-03-12,23.43000030517578,23.510000228881836,22.360000610351562,22.639999389648438,6116600.0 2009-03-13,23.8799991607666,24.100000381469727,23.479999542236328,23.479999542236328,6638900.0 2009-03-16,23.440000534057617,24.350000381469727,23.360000610351562,24.020000457763672,7317100.0 2009-03-17,24.299999237060547,24.350000381469727,23.389999389648438,23.40999984741211,9941500.0 2009-03-18,24.020000457763672,24.360000610351562,23.6200008392334,24.190000534057617,8838300.0 2009-03-19,24.049999237060547,24.469999313354492,23.670000076293945,24.219999313354492,8388000.0 2009-03-20,24.290000915527344,24.809999465942383,24.040000915527344,24.280000686645508,11682100.0 2009-03-23,26.579999923706055,27.149999618530273,25.530000686645508,25.799999237060547,19490700.0 2009-03-24,26.3799991607666,26.670000076293945,26.100000381469727,26.329999923706055,10064900.0 2009-03-25,26.829999923706055,27.5,26.450000762939453,26.520000457763672,11685000.0 2009-03-26,26.559999465942383,27.0,26.299999237060547,27.0,9753800.0 2009-03-27,26.389999389648438,26.8700008392334,26.139999389648438,26.290000915527344,7664700.0 2009-03-30,25.989999771118164,26.15999984741211,25.649999618530273,25.940000534057617,6432700.0 2009-03-31,25.959999084472656,26.389999389648438,25.739999771118164,26.25,9304900.0 2009-04-01,26.5,26.6299991607666,25.5,25.59000015258789,8903800.0 2009-04-02,27.389999389648438,28.0,27.079999923706055,27.25,10983800.0 2009-04-03,26.90999984741211,27.549999237060547,26.6200008392334,27.360000610351562,13963200.0 2009-04-06,26.93000030517578,26.940000534057617,26.34000015258789,26.639999389648438,7978200.0 2009-04-07,27.399999618530273,27.6299991607666,26.3799991607666,26.56999969482422,9916500.0 2009-04-08,27.719999313354492,28.0,27.25,27.549999237060547,6365700.0 2009-04-09,28.979999542236328,29.100000381469727,27.760000228881836,27.950000762939453,10712900.0 2009-04-13,29.170000076293945,29.350000381469727,28.729999542236328,28.81999969482422,5820200.0 2009-04-14,28.899999618530273,29.25,28.43000030517578,28.850000381469727,7564800.0 2009-04-15,29.040000915527344,29.06999969482422,28.020000457763672,28.790000915527344,7486700.0 2009-04-16,30.389999389648438,30.649999618530273,28.940000534057617,29.270000457763672,12653400.0 2009-04-17,30.020000457763672,30.690000534057617,29.530000686645508,30.530000686645508,11554100.0 2009-04-20,30.100000381469727,30.209999084472656,29.549999237060547,29.639999389648438,10570100.0 2009-04-21,30.6200008392334,30.739999771118164,29.5,29.889999389648438,7487700.0 2009-04-22,29.860000610351562,30.670000076293945,29.760000228881836,30.31999969482422,8323000.0 2009-04-23,29.350000381469727,30.0,28.899999618530273,29.729999542236328,7876100.0 2009-04-24,29.59000015258789,29.940000534057617,29.09000015258789,29.65999984741211,6396900.0 2009-04-27,29.25,30.170000076293945,29.1200008392334,30.0,9671800.0 2009-04-28,30.0,30.360000610351562,28.940000534057617,29.209999084472656,6491400.0 2009-04-29,31.139999389648438,31.770000457763672,30.0,30.260000228881836,10402300.0 2009-04-30,31.43000030517578,31.899999618530273,31.100000381469727,31.459999084472656,8990800.0 2009-05-01,31.530000686645508,31.639999389648438,30.700000762939453,31.43000030517578,8225200.0 2009-05-04,31.520000457763672,32.20000076293945,31.299999237060547,31.709999084472656,8322500.0 2009-05-05,31.420000076293945,32.040000915527344,31.030000686645508,31.3799991607666,7582900.0 2009-05-06,31.209999084472656,31.790000915527344,31.0,31.3799991607666,5964700.0 2009-05-07,30.520000457763672,31.6299991607666,30.25,31.6299991607666,8216900.0 2009-05-08,31.389999389648438,31.639999389648438,30.65999984741211,30.770000457763672,6560300.0 2009-05-11,31.110000610351562,31.549999237060547,30.709999084472656,31.020000457763672,4795600.0 2009-05-12,31.440000534057617,31.6299991607666,30.889999389648438,31.25,5210600.0 2009-05-13,30.15999984741211,31.1299991607666,29.959999084472656,30.850000381469727,5591200.0 2009-05-14,30.139999389648438,30.690000534057617,29.90999984741211,30.149999618530273,5468200.0 2009-05-15,29.780000686645508,30.1299991607666,29.360000610351562,30.030000686645508,8843700.0 2009-05-18,30.700000762939453,30.719999313354492,29.799999237060547,30.06999969482422,6393400.0 2009-05-19,30.56999969482422,30.850000381469727,30.489999771118164,30.690000534057617,4707100.0 2009-05-20,30.170000076293945,31.290000915527344,30.040000915527344,30.670000076293945,6596000.0 2009-05-21,29.770000457763672,30.31999969482422,29.389999389648438,29.8700008392334,5438400.0 2009-05-22,29.559999465942383,30.0,29.389999389648438,29.770000457763672,3086600.0 2009-05-26,30.739999771118164,30.93000030517578,29.260000228881836,29.389999389648438,7768800.0 2009-05-27,30.1299991607666,30.899999618530273,30.030000686645508,30.709999084472656,6096200.0 2009-05-28,30.209999084472656,30.399999618530273,29.350000381469727,30.1299991607666,8449700.0 2009-05-29,29.790000915527344,30.290000915527344,29.479999542236328,30.260000228881836,8162800.0 2009-06-01,31.139999389648438,31.530000686645508,30.149999618530273,30.190000534057617,8906100.0 2009-06-02,31.6200008392334,31.760000228881836,30.899999618530273,30.979999542236328,7140300.0 2009-06-03,31.280000686645508,31.600000381469727,30.989999771118164,31.450000762939453,5487300.0 2009-06-04,30.93000030517578,31.440000534057617,30.649999618530273,31.3700008392334,6448000.0 2009-06-05,30.829999923706055,31.229999542236328,30.5,31.149999618530273,6965200.0 2009-06-08,31.299999237060547,31.579999923706055,30.6299991607666,30.739999771118164,5605700.0 2009-06-09,31.110000610351562,31.389999389648438,30.84000015258789,31.329999923706055,5310000.0 2009-06-10,30.989999771118164,31.459999084472656,30.780000686645508,31.209999084472656,6162500.0 2009-06-11,30.93000030517578,31.309999465942383,30.84000015258789,30.920000076293945,5497600.0 2009-06-12,31.18000030517578,31.18000030517578,30.579999923706055,30.84000015258789,4511700.0 2009-06-15,30.469999313354492,31.020000457763672,30.170000076293945,31.020000457763672,5601900.0 2009-06-16,30.389999389648438,30.709999084472656,30.200000762939453,30.610000610351562,7405300.0 2009-06-17,30.700000762939453,31.260000228881836,30.469999313354492,30.530000686645508,9815700.0 2009-06-18,31.719999313354492,31.799999237060547,30.799999237060547,30.799999237060547,8109200.0 2009-06-19,31.43000030517578,32.0,31.309999465942383,31.8799991607666,11019900.0 2009-06-22,29.639999389648438,30.450000762939453,29.420000076293945,30.059999465942383,21039500.0 2009-06-23,29.649999618530273,30.079999923706055,29.1200008392334,29.729999542236328,7724800.0 2009-06-24,30.0,30.149999618530273,29.639999389648438,29.8799991607666,6592700.0 2009-06-25,30.0,30.290000915527344,29.75,29.81999969482422,8548000.0 2009-06-26,29.799999237060547,29.8799991607666,29.510000228881836,29.860000610351562,7919900.0 2009-06-29,29.889999389648438,30.059999465942383,29.450000762939453,29.809999465942383,7004300.0 2009-06-30,29.399999618530273,30.0,29.350000381469727,29.84000015258789,8002400.0 2009-07-01,29.34000015258789,29.65999984741211,28.8799991607666,29.479999542236328,9256100.0 2009-07-02,28.700000762939453,29.399999618530273,28.700000762939453,29.18000030517578,7153200.0 2009-07-06,29.510000228881836,29.530000686645508,27.889999389648438,28.5,8402200.0 2009-07-07,28.860000610351562,29.59000015258789,28.84000015258789,29.549999237060547,6697000.0 2009-07-08,29.760000228881836,29.84000015258789,28.780000686645508,29.030000686645508,8484500.0 2009-07-09,29.3799991607666,29.920000076293945,29.0,29.860000610351562,5886700.0 2009-07-10,28.84000015258789,29.479999542236328,28.700000762939453,29.190000534057617,5547300.0 2009-07-13,29.31999969482422,29.40999984741211,28.6200008392334,28.989999771118164,6838000.0 2009-07-14,29.399999618530273,29.600000381469727,28.950000762939453,29.399999618530273,6076300.0 2009-07-15,29.989999771118164,30.149999618530273,29.479999542236328,29.690000534057617,5566300.0 2009-07-16,29.389999389648438,29.90999984741211,29.1200008392334,29.850000381469727,9725000.0 2009-07-17,29.81999969482422,29.850000381469727,29.34000015258789,29.360000610351562,7119000.0 2009-07-20,30.06999969482422,30.25,29.719999313354492,29.899999618530273,7684900.0 2009-07-21,29.959999084472656,30.40999984741211,29.639999389648438,30.239999771118164,7247800.0 2009-07-22,29.799999237060547,30.18000030517578,29.68000030517578,30.0,6587000.0 2009-07-23,29.739999771118164,30.040000915527344,29.350000381469727,29.799999237060547,9047100.0 2009-07-24,30.420000076293945,30.440000534057617,29.559999465942383,29.56999969482422,7842600.0 2009-07-27,30.3700008392334,30.420000076293945,29.729999542236328,30.200000762939453,4570500.0 2009-07-28,30.25,30.59000015258789,30.030000686645508,30.059999465942383,4901500.0 2009-07-29,30.75,30.81999969482422,30.020000457763672,30.139999389648438,6010400.0 2009-07-30,31.010000228881836,31.420000076293945,30.81999969482422,30.989999771118164,5290200.0 2009-07-31,31.049999237060547,31.219999313354492,30.90999984741211,31.040000915527344,5709900.0 2009-08-03,31.09000015258789,31.40999984741211,30.780000686645508,31.34000015258789,6041000.0 2009-08-04,30.389999389648438,30.989999771118164,30.149999618530273,30.959999084472656,8288300.0 2009-08-05,30.260000228881836,30.600000381469727,29.950000762939453,30.34000015258789,6217500.0 2009-08-06,30.530000686645508,30.600000381469727,30.1200008392334,30.209999084472656,4958900.0 2009-08-07,30.719999313354492,30.979999542236328,30.40999984741211,30.719999313354492,6848900.0 2009-08-10,30.719999313354492,30.790000915527344,30.290000915527344,30.600000381469727,5603500.0 2009-08-11,30.739999771118164,30.8700008392334,30.450000762939453,30.700000762939453,4367900.0 2009-08-12,31.31999969482422,31.579999923706055,30.489999771118164,30.59000015258789,5305500.0 2009-08-13,31.850000381469727,31.850000381469727,30.84000015258789,31.209999084472656,8003500.0 2009-08-14,31.6200008392334,31.850000381469727,31.190000534057617,31.649999618530273,5203600.0 2009-08-17,30.56999969482422,31.290000915527344,30.440000534057617,31.149999618530273,6500600.0 2009-08-18,30.81999969482422,30.90999984741211,30.399999618530273,30.780000686645508,4425900.0 2009-08-19,30.950000762939453,31.200000762939453,30.489999771118164,30.530000686645508,5082500.0 2009-08-20,30.889999389648438,31.010000228881836,30.719999313354492,31.010000228881836,5193400.0 2009-08-21,31.6299991607666,31.639999389648438,30.81999969482422,31.139999389648438,7858000.0 2009-08-24,31.40999984741211,31.6299991607666,31.260000228881836,31.6299991607666,4405200.0 2009-08-25,32.540000915527344,32.70000076293945,31.329999923706055,31.350000381469727,9286800.0 2009-08-26,33.40999984741211,33.439998626708984,31.959999084472656,32.5,8464500.0 2009-08-27,33.650001525878906,33.970001220703125,33.41999816894531,33.7400016784668,8277500.0 2009-08-28,33.68000030517578,33.939998626708984,33.459999084472656,33.77000045776367,6081700.0 2009-08-31,33.880001068115234,34.29999923706055,33.459999084472656,33.5,8708000.0 2009-09-01,34.040000915527344,34.630001068115234,33.619998931884766,33.709999084472656,10254600.0 2009-09-02,33.810001373291016,33.939998626708984,33.099998474121094,33.27000045776367,11122000.0 2009-09-03,33.54999923706055,34.0099983215332,33.18000030517578,33.9900016784668,6776500.0 2009-09-04,33.84000015258789,33.880001068115234,33.33000183105469,33.540000915527344,3081800.0 2009-09-08,33.97999954223633,34.0,33.59000015258789,33.97999954223633,5059100.0 2009-09-09,33.900001525878906,34.150001525878906,33.720001220703125,33.97999954223633,4322300.0 2009-09-10,34.189998626708984,34.25,33.7599983215332,34.060001373291016,7945600.0 2009-09-11,34.08000183105469,34.369998931884766,34.0099983215332,34.18000030517578,4116100.0 2009-09-14,34.2400016784668,34.34000015258789,33.959999084472656,34.029998779296875,3517900.0 2009-09-15,34.060001373291016,34.22999954223633,33.779998779296875,34.189998626708984,6015100.0 2009-09-16,34.61000061035156,34.63999938964844,33.72999954223633,34.18000030517578,6273200.0 2009-09-17,34.31999969482422,34.7400016784668,34.15999984741211,34.369998931884766,6175200.0 2009-09-18,34.5,34.63999938964844,34.34000015258789,34.40999984741211,5369300.0 2009-09-21,34.540000915527344,34.689998626708984,34.13999938964844,34.400001525878906,3737000.0 2009-09-22,34.630001068115234,34.7400016784668,34.380001068115234,34.650001525878906,4682600.0 2009-09-23,34.2400016784668,34.810001373291016,34.22999954223633,34.619998931884766,6152400.0 2009-09-24,33.650001525878906,34.2599983215332,33.38999938964844,34.150001525878906,6600200.0 2009-09-25,33.68000030517578,34.08000183105469,33.529998779296875,33.529998779296875,4234000.0 2009-09-28,34.189998626708984,34.33000183105469,33.63999938964844,33.72999954223633,5930400.0 2009-09-29,37.349998474121094,38.439998626708984,37.040000915527344,37.900001525878906,26122800.0 2009-09-30,37.470001220703125,37.689998626708984,36.7599983215332,37.099998474121094,11096400.0 2009-10-01,38.189998626708984,38.619998931884766,37.310001373291016,37.5,15749200.0 2009-10-02,38.04999923706055,38.75,37.91999816894531,38.349998474121094,8907800.0 2009-10-05,38.209999084472656,38.34000015258789,37.52000045776367,37.63999938964844,8809700.0 2009-10-06,38.310001373291016,38.5,38.11000061035156,38.34000015258789,7429400.0 2009-10-07,39.119998931884766,39.29999923706055,38.18000030517578,38.22999954223633,8578700.0 2009-10-08,39.63999938964844,39.66999816894531,38.709999084472656,38.93000030517578,9508300.0 2009-10-09,39.45000076293945,39.599998474121094,39.130001068115234,39.540000915527344,5507400.0 2009-10-12,38.970001220703125,39.380001068115234,38.68000030517578,39.20000076293945,6621300.0 2009-10-13,38.27000045776367,39.09000015258789,38.22999954223633,38.83000183105469,10346800.0 2009-10-14,38.75,38.790000915527344,38.380001068115234,38.380001068115234,7125100.0 2009-10-15,39.83000183105469,39.83000183105469,38.58000183105469,38.689998626708984,9377000.0 2009-10-16,40.369998931884766,40.560001373291016,39.47999954223633,39.84000015258789,10599600.0 2009-10-19,40.369998931884766,40.689998626708984,40.09000015258789,40.36000061035156,5017900.0 2009-10-20,40.060001373291016,40.54999923706055,39.83000183105469,40.33000183105469,4217200.0 2009-10-21,39.43000030517578,40.56999969482422,39.41999816894531,40.02000045776367,8067200.0 2009-10-22,39.4900016784668,39.560001373291016,39.0099983215332,39.470001220703125,6049900.0 2009-10-23,39.04999923706055,39.59000015258789,38.939998626708984,39.52000045776367,4906900.0 2009-10-26,38.900001525878906,39.599998474121094,38.790000915527344,38.970001220703125,4768700.0 2009-10-27,37.70000076293945,38.95000076293945,37.540000915527344,38.869998931884766,13848600.0 2009-10-28,37.09000015258789,37.90999984741211,36.97999954223633,37.77000045776367,9547800.0 2009-10-29,38.400001525878906,38.45000076293945,37.220001220703125,37.38999938964844,9965600.0 2009-10-30,37.83000183105469,38.7599983215332,37.75,38.27000045776367,8427600.0 2009-11-02,38.709999084472656,38.81999969482422,37.849998474121094,38.119998931884766,8318300.0 2009-11-03,38.439998626708984,39.099998474121094,38.060001373291016,38.88999938964844,7315300.0 2009-11-04,39.47999954223633,39.81999969482422,38.52000045776367,38.529998779296875,9473300.0 2009-11-05,40.06999969482422,40.25,38.20000076293945,38.209999084472656,14893500.0 2009-11-06,39.56999969482422,40.2599983215332,39.43000030517578,39.939998626708984,8223300.0 2009-11-09,40.040000915527344,40.06999969482422,39.540000915527344,39.779998779296875,7823000.0 2009-11-10,39.599998474121094,40.0,39.31999969482422,39.84000015258789,8904100.0 2009-11-11,39.36000061035156,39.90999984741211,39.06999969482422,39.790000915527344,6849500.0 2009-11-12,39.119998931884766,39.5099983215332,38.95000076293945,39.13999938964844,6190600.0 2009-11-13,39.380001068115234,39.5099983215332,38.90999984741211,39.060001373291016,4631400.0 2009-11-16,39.400001525878906,39.630001068115234,39.15999984741211,39.43000030517578,5770100.0 2009-11-17,39.349998474121094,39.459999084472656,38.91999816894531,38.91999816894531,4239000.0 2009-11-18,39.060001373291016,39.38999938964844,38.709999084472656,39.25,7433300.0 2009-11-19,39.029998779296875,39.2400016784668,38.38999938964844,38.91999816894531,8198900.0 2009-11-20,38.970001220703125,39.04999923706055,38.59000015258789,38.75,6374500.0 2009-11-23,39.41999816894531,39.79999923706055,39.119998931884766,39.150001525878906,4766900.0 2009-11-24,39.400001525878906,39.689998626708984,39.22999954223633,39.439998626708984,3615500.0 2009-11-25,39.22999954223633,39.45000076293945,39.029998779296875,39.369998931884766,3306800.0 2009-11-27,39.0099983215332,39.04999923706055,38.529998779296875,38.63999938964844,3069700.0 2009-11-30,38.88999938964844,39.439998626708984,38.560001373291016,39.439998626708984,5294400.0 2009-12-01,39.369998931884766,39.45000076293945,38.79999923706055,39.0,5743700.0 2009-12-02,38.20000076293945,38.209999084472656,37.25,37.31999969482422,15755800.0 2009-12-03,37.79999923706055,38.209999084472656,37.77000045776367,38.09000015258789,5835700.0 2009-12-04,37.86000061035156,38.619998931884766,37.689998626708984,38.0,6641600.0 2009-12-07,37.68000030517578,38.119998931884766,37.58000183105469,37.79999923706055,4416500.0 2009-12-08,37.08000183105469,37.619998931884766,36.900001525878906,37.400001525878906,7220300.0 2009-12-09,38.22999954223633,38.290000915527344,36.90999984741211,36.90999984741211,9244200.0 2009-12-10,38.34000015258789,38.75,38.220001220703125,38.400001525878906,7117900.0 2009-12-11,38.810001373291016,38.880001068115234,38.34000015258789,38.38999938964844,5091500.0 2009-12-14,38.209999084472656,38.9900016784668,38.130001068115234,38.84000015258789,5502600.0 2009-12-15,37.86000061035156,38.279998779296875,37.79999923706055,38.150001525878906,5904300.0 2009-12-16,38.2400016784668,38.59000015258789,37.7599983215332,38.09000015258789,7155800.0 2009-12-17,37.310001373291016,38.06999969482422,37.25,38.02000045776367,9743000.0 2009-12-18,36.63999938964844,37.279998779296875,35.650001525878906,37.279998779296875,17558200.0 2009-12-21,36.61000061035156,37.290000915527344,35.099998474121094,37.290000915527344,17653700.0 2009-12-22,36.970001220703125,36.970001220703125,36.4900016784668,36.849998474121094,7588900.0 2009-12-23,37.439998626708984,37.58000183105469,36.77000045776367,36.77000045776367,6216900.0 2009-12-24,37.47999954223633,37.5099983215332,37.29999923706055,37.439998626708984,1719200.0 2009-12-28,37.29999923706055,37.630001068115234,37.060001373291016,37.5099983215332,3166200.0 2009-12-29,37.22999954223633,37.439998626708984,37.15999984741211,37.2599983215332,2939500.0 2009-12-30,37.130001068115234,37.18000030517578,36.900001525878906,37.0,2822400.0 2009-12-31,36.720001220703125,37.189998626708984,36.68000030517578,37.189998626708984,2806100.0 2010-01-04,37.29999923706055,37.29999923706055,36.63999938964844,37.0099983215332,8171000.0 2010-01-05,37.0,37.15999984741211,36.619998931884766,37.099998474121094,10843200.0 2010-01-06,36.720001220703125,37.290000915527344,35.91999816894531,36.15999984741211,8945400.0 2010-01-07,36.939998626708984,37.0,36.470001220703125,36.689998626708984,5040700.0 2010-01-08,36.9900016784668,37.06999969482422,36.650001525878906,36.91999816894531,6139800.0 2010-01-11,37.04999923706055,37.13999938964844,36.900001525878906,37.0,4947500.0 2010-01-12,36.7400016784668,36.970001220703125,36.599998474121094,36.84000015258789,4646300.0 2010-01-13,37.08000183105469,37.15999984741211,36.599998474121094,36.650001525878906,4526600.0 2010-01-14,37.11000061035156,37.25,36.880001068115234,37.15999984741211,5686500.0 2010-01-15,36.599998474121094,37.04999923706055,36.459999084472656,36.93000030517578,8691800.0 2010-01-19,36.7400016784668,36.869998931884766,36.36000061035156,36.619998931884766,5621700.0 2010-01-20,36.95000076293945,37.04999923706055,36.5099983215332,36.599998474121094,5939000.0 2010-01-21,36.45000076293945,37.27000045776367,36.220001220703125,37.150001525878906,7951700.0 2010-01-22,35.9900016784668,36.79999923706055,35.970001220703125,36.310001373291016,6976400.0 2010-01-25,36.66999816894531,36.869998931884766,35.97999954223633,36.220001220703125,6138000.0 2010-01-26,36.16999816894531,36.70000076293945,36.11000061035156,36.54999923706055,6565500.0 2010-01-27,36.70000076293945,36.83000183105469,36.099998474121094,36.150001525878906,6706500.0 2010-01-28,36.400001525878906,37.0,36.369998931884766,36.75,5611100.0 2010-01-29,36.04999923706055,37.060001373291016,36.0,36.52000045776367,8441900.0 2010-02-01,36.380001068115234,36.40999984741211,36.0099983215332,36.290000915527344,6073200.0 2010-02-02,36.779998779296875,36.84000015258789,36.220001220703125,36.349998474121094,7675600.0 2010-02-03,34.619998931884766,36.189998626708984,34.22999954223633,36.0,23408700.0 2010-02-04,33.45000076293945,35.099998474121094,33.439998626708984,34.720001220703125,17080600.0 2010-02-05,33.310001373291016,33.68000030517578,33.0,33.45000076293945,12632300.0 2010-02-08,33.290000915527344,33.900001525878906,33.27000045776367,33.900001525878906,11686000.0 2010-02-09,33.61000061035156,33.84000015258789,33.40999984741211,33.54999923706055,7249200.0 2010-02-10,33.29999923706055,33.61000061035156,33.029998779296875,33.54999923706055,6630100.0 2010-02-11,33.599998474121094,33.599998474121094,33.040000915527344,33.25,5881800.0 2010-02-12,33.4900016784668,33.630001068115234,33.22999954223633,33.380001068115234,5645700.0 2010-02-16,34.08000183105469,34.08000183105469,33.349998474121094,33.54999923706055,5406500.0 2010-02-17,34.189998626708984,34.56999969482422,33.650001525878906,33.689998626708984,7799400.0 2010-02-18,34.689998626708984,34.75,34.22999954223633,34.33000183105469,5142100.0 2010-02-19,34.86000061035156,34.95000076293945,34.52000045776367,34.650001525878906,4701500.0 2010-02-22,34.75,35.310001373291016,34.709999084472656,35.29999923706055,5983800.0 2010-02-23,34.7599983215332,34.810001373291016,34.040000915527344,34.619998931884766,7834900.0 2010-02-24,35.5,35.58000183105469,34.599998474121094,34.959999084472656,7894500.0 2010-02-25,36.02000045776367,36.130001068115234,34.959999084472656,35.2400016784668,11441400.0 2010-02-26,35.2400016784668,36.06999969482422,35.18000030517578,35.95000076293945,7104100.0 2010-03-01,35.41999816894531,35.45000076293945,34.869998931884766,35.22999954223633,6868000.0 2010-03-02,35.2400016784668,35.77000045776367,35.20000076293945,35.5,8807600.0 2010-03-03,35.36000061035156,35.970001220703125,35.02000045776367,35.150001525878906,10597300.0 2010-03-04,35.0,35.58000183105469,34.93000030517578,35.40999984741211,8401500.0 2010-03-05,34.9900016784668,35.2599983215332,34.93000030517578,35.15999984741211,7074800.0 2010-03-08,34.7400016784668,35.13999938964844,34.61000061035156,35.11000061035156,7873600.0 2010-03-09,34.38999938964844,34.790000915527344,34.2599983215332,34.68000030517578,7297400.0 2010-03-10,34.27000045776367,34.65999984741211,34.20000076293945,34.45000076293945,8637100.0 2010-03-11,33.939998626708984,34.310001373291016,33.439998626708984,34.20000076293945,13188800.0 2010-03-12,33.93000030517578,34.20000076293945,33.84000015258789,34.11000061035156,6885900.0 2010-03-15,34.16999816894531,34.18000030517578,33.720001220703125,33.869998931884766,4202200.0 2010-03-16,34.5099983215332,34.58000183105469,34.150001525878906,34.27000045776367,5480700.0 2010-03-17,34.47999954223633,34.7400016784668,34.290000915527344,34.56999969482422,5649400.0 2010-03-18,34.81999969482422,34.869998931884766,34.40999984741211,34.5,5084600.0 2010-03-19,34.529998779296875,35.0,34.31999969482422,34.529998779296875,9662700.0 2010-03-22,35.33000183105469,35.619998931884766,34.56999969482422,34.56999969482422,10413000.0 2010-03-23,35.90999984741211,36.189998626708984,35.4900016784668,35.93000030517578,10609100.0 2010-03-24,35.400001525878906,35.900001525878906,35.310001373291016,35.869998931884766,6244500.0 2010-03-25,36.33000183105469,36.400001525878906,35.45000076293945,35.52000045776367,9932900.0 2010-03-26,36.790000915527344,36.86000061035156,36.150001525878906,36.2599983215332,9887400.0 2010-03-29,37.4900016784668,37.54999923706055,36.68000030517578,36.68000030517578,12950200.0 2010-03-30,37.41999816894531,37.599998474121094,37.22999954223633,37.470001220703125,6087000.0 2010-03-31,37.09000015258789,37.29999923706055,36.900001525878906,37.130001068115234,5705700.0 2010-04-01,37.75,37.779998779296875,37.13999938964844,37.15999984741211,7946500.0 2010-04-05,37.83000183105469,37.95000076293945,37.43000030517578,37.689998626708984,6897500.0 2010-04-06,37.400001525878906,37.77000045776367,37.29999923706055,37.59000015258789,5647200.0 2010-04-07,36.790000915527344,37.4900016784668,36.5,37.369998931884766,8565500.0 2010-04-08,36.849998474121094,36.95000076293945,36.599998474121094,36.599998474121094,5801900.0 2010-04-09,37.06999969482422,37.099998474121094,36.650001525878906,36.83000183105469,4275800.0 2010-04-12,36.81999969482422,36.97999954223633,36.560001373291016,36.970001220703125,6269800.0 2010-04-13,36.810001373291016,36.90999984741211,36.56999969482422,36.630001068115234,4163600.0 2010-04-14,36.779998779296875,36.97999954223633,36.54999923706055,36.7599983215332,4436200.0 2010-04-15,36.5099983215332,36.720001220703125,36.290000915527344,36.54999923706055,6351900.0 2010-04-16,35.86000061035156,36.66999816894531,35.86000061035156,36.38999938964844,9055600.0 2010-04-19,36.130001068115234,36.13999938964844,35.689998626708984,35.810001373291016,4903900.0 2010-04-20,36.060001373291016,36.33000183105469,36.02000045776367,36.25,3830100.0 2010-04-21,35.869998931884766,36.20000076293945,35.58000183105469,36.02000045776367,4419400.0 2010-04-22,36.060001373291016,36.13999938964844,35.59000015258789,35.709999084472656,3754800.0 2010-04-23,35.86000061035156,36.13999938964844,35.70000076293945,36.04999923706055,4655500.0 2010-04-26,35.689998626708984,35.9900016784668,35.68000030517578,35.72999954223633,3820100.0 2010-04-27,34.900001525878906,35.689998626708984,34.77000045776367,35.5,6926200.0 2010-04-28,35.20000076293945,35.4900016784668,34.81999969482422,34.939998626708984,5425300.0 2010-04-29,35.869998931884766,36.0,35.310001373291016,35.38999938964844,6138100.0 2010-04-30,35.150001525878906,36.13999938964844,35.130001068115234,35.75,6028600.0 2010-05-03,35.619998931884766,35.70000076293945,35.189998626708984,35.33000183105469,5126900.0 2010-05-04,35.130001068115234,35.56999969482422,34.810001373291016,35.22999954223633,8268800.0 2010-05-05,35.72999954223633,36.45000076293945,34.65999984741211,34.65999984741211,9729300.0 2010-05-06,34.65999984741211,35.72999954223633,32.7599983215332,35.52000045776367,10542100.0 2010-05-07,34.869998931884766,35.400001525878906,34.0,34.599998474121094,13083100.0 2010-05-10,35.56999969482422,36.0,35.20000076293945,35.66999816894531,7740400.0 2010-05-11,36.16999816894531,36.439998626708984,35.06999969482422,35.2599983215332,9309300.0 2010-05-12,36.56999969482422,36.61000061035156,36.0,36.279998779296875,5432200.0 2010-05-13,35.86000061035156,36.709999084472656,35.84000015258789,36.470001220703125,5414900.0 2010-05-14,35.380001068115234,35.849998474121094,35.150001525878906,35.709999084472656,6152800.0 2010-05-17,35.709999084472656,35.7400016784668,34.97999954223633,35.36000061035156,6470000.0 2010-05-18,35.20000076293945,35.970001220703125,35.130001068115234,35.380001068115234,5511800.0 2010-05-19,34.810001373291016,35.209999084472656,34.40999984741211,35.06999969482422,7426800.0 2010-05-20,32.709999084472656,33.75,32.70000076293945,33.68000030517578,16188800.0 2010-05-21,33.099998474121094,33.38999938964844,32.29999923706055,32.380001068115234,12367300.0 2010-05-24,32.7400016784668,33.20000076293945,32.70000076293945,33.0099983215332,5063400.0 2010-05-25,32.90999984741211,32.970001220703125,31.93000030517578,32.02000045776367,8301800.0 2010-05-26,31.920000076293945,33.150001525878906,31.790000915527344,33.119998931884766,7984200.0 2010-05-27,32.34000015258789,32.40999984741211,31.850000381469727,32.279998779296875,7458200.0 2010-05-28,32.040000915527344,32.4900016784668,31.780000686645508,32.31999969482422,7384700.0 2010-06-01,32.02000045776367,32.720001220703125,31.540000915527344,31.84000015258789,7923500.0 2010-06-02,32.81999969482422,32.849998474121094,31.969999313354492,32.189998626708984,5810700.0 2010-06-03,32.349998474121094,33.150001525878906,31.860000610351562,32.59000015258789,7604900.0 2010-06-04,30.84000015258789,32.0,30.649999618530273,32.0,11232100.0 2010-06-07,30.0,30.610000610351562,29.520000457763672,30.06999969482422,18641500.0 2010-06-08,30.610000610351562,30.68000030517578,29.75,30.0,13350300.0 2010-06-09,29.829999923706055,30.6200008392334,29.350000381469727,30.56999969482422,18879200.0 2010-06-10,29.959999084472656,30.200000762939453,28.15999984741211,30.200000762939453,28450700.0 2010-06-11,29.479999542236328,29.68000030517578,29.100000381469727,29.350000381469727,17654200.0 2010-06-14,29.540000915527344,29.989999771118164,29.489999771118164,29.729999542236328,13340800.0 2010-06-15,30.18000030517578,30.18000030517578,29.559999465942383,29.75,10332600.0 2010-06-16,29.239999771118164,30.059999465942383,29.15999984741211,30.010000228881836,12836100.0 2010-06-17,29.270000457763672,29.450000762939453,29.049999237060547,29.450000762939453,12545500.0 2010-06-18,30.09000015258789,31.3799991607666,30.040000915527344,31.010000228881836,29568500.0 2010-06-21,30.139999389648438,30.540000915527344,29.950000762939453,30.530000686645508,13312700.0 2010-06-22,28.170000076293945,28.940000534057617,28.06999969482422,28.850000381469727,27962000.0 2010-06-23,28.1299991607666,28.389999389648438,27.920000076293945,28.200000762939453,14108200.0 2010-06-24,27.59000015258789,28.25,27.549999237060547,28.110000610351562,10875900.0 2010-06-25,26.93000030517578,27.790000915527344,26.889999389648438,27.530000686645508,15867700.0 2010-06-28,26.899999618530273,27.290000915527344,26.889999389648438,27.100000381469727,9148400.0 2010-06-29,26.489999771118164,26.700000762939453,26.329999923706055,26.68000030517578,20155900.0 2010-06-30,26.700000762939453,26.90999984741211,26.260000228881836,26.469999313354492,11880100.0 2010-07-01,26.559999465942383,26.799999237060547,26.389999389648438,26.670000076293945,15035200.0 2010-07-02,26.360000610351562,26.799999237060547,26.260000228881836,26.690000534057617,12016400.0 2010-07-06,26.6200008392334,27.31999969482422,26.450000762939453,27.09000015258789,12703100.0 2010-07-07,27.149999618530273,27.149999618530273,26.5,26.690000534057617,10504600.0 2010-07-08,28.1200008392334,28.239999771118164,27.350000381469727,27.469999313354492,11703400.0 2010-07-09,28.399999618530273,28.40999984741211,28.049999237060547,28.15999984741211,10043300.0 2010-07-12,28.139999389648438,28.469999313354492,27.979999542236328,28.350000381469727,11137200.0 2010-07-13,29.110000610351562,29.280000686645508,28.360000610351562,28.459999084472656,14322000.0 2010-07-14,29.6200008392334,29.639999389648438,28.889999389648438,29.040000915527344,15894600.0 2010-07-15,29.719999313354492,29.959999084472656,29.360000610351562,29.600000381469727,15238800.0 2010-07-16,29.209999084472656,29.709999084472656,29.100000381469727,29.68000030517578,12277600.0 2010-07-19,29.229999542236328,29.459999084472656,29.020000457763672,29.190000534057617,9197100.0 2010-07-20,29.520000457763672,29.799999237060547,29.0,29.0,10533100.0 2010-07-21,28.860000610351562,29.690000534057617,28.68000030517578,29.690000534057617,11628200.0 2010-07-22,29.40999984741211,29.75,29.0,29.149999618530273,10331100.0 2010-07-23,30.139999389648438,30.25,29.389999389648438,29.489999771118164,7388900.0 2010-07-26,29.8799991607666,30.260000228881836,29.68000030517578,30.059999465942383,8918900.0 2010-07-27,29.09000015258789,29.950000762939453,28.969999313354492,29.950000762939453,12343500.0 2010-07-28,28.920000076293945,29.270000457763672,28.5,28.65999984741211,11898800.0 2010-07-29,28.31999969482422,29.170000076293945,28.260000228881836,28.979999542236328,11042600.0 2010-07-30,28.549999237060547,28.709999084472656,28.0,28.1200008392334,7195900.0 2010-08-02,29.1299991607666,29.229999542236328,28.829999923706055,29.110000610351562,6968900.0 2010-08-03,28.81999969482422,29.299999237060547,28.770000457763672,29.059999465942383,5630300.0 2010-08-04,28.5,28.93000030517578,28.329999923706055,28.780000686645508,8404700.0 2010-08-05,28.190000534057617,28.450000762939453,28.079999923706055,28.399999618530273,8516800.0 2010-08-06,28.0,28.100000381469727,27.520000457763672,28.0,9723400.0 2010-08-09,28.350000381469727,28.559999465942383,27.850000381469727,28.06999969482422,6185300.0 2010-08-10,28.219999313354492,28.440000534057617,27.8700008392334,28.200000762939453,7653700.0 2010-08-11,27.729999542236328,27.950000762939453,27.670000076293945,27.81999969482422,8709000.0 2010-08-12,28.030000686645508,28.139999389648438,27.600000381469727,27.610000610351562,7373000.0 2010-08-13,28.170000076293945,28.31999969482422,27.899999618530273,27.989999771118164,7032400.0 2010-08-16,28.190000534057617,28.299999237060547,27.829999923706055,28.049999237060547,6454500.0 2010-08-17,28.219999313354492,28.59000015258789,28.049999237060547,28.200000762939453,8938100.0 2010-08-18,28.209999084472656,28.34000015258789,28.100000381469727,28.25,8618200.0 2010-08-19,28.15999984741211,28.329999923706055,27.90999984741211,28.15999984741211,7392900.0 2010-08-20,28.450000762939453,28.59000015258789,27.940000534057617,27.940000534057617,7600900.0 2010-08-23,28.479999542236328,28.850000381469727,28.459999084472656,28.540000915527344,6688800.0 2010-08-24,27.950000762939453,28.270000457763672,27.770000457763672,28.059999465942383,6781700.0 2010-08-25,27.5,27.889999389648438,27.329999923706055,27.760000228881836,7565000.0 2010-08-26,27.139999389648438,27.670000076293945,26.989999771118164,27.670000076293945,7558800.0 2010-08-27,27.31999969482422,27.360000610351562,26.81999969482422,27.270000457763672,8188300.0 2010-08-30,27.190000534057617,27.5,27.190000534057617,27.3799991607666,4421200.0 2010-08-31,26.8799991607666,27.170000076293945,26.770000457763672,27.100000381469727,8897500.0 2010-09-01,27.690000534057617,27.860000610351562,27.049999237060547,27.059999465942383,7359400.0 2010-09-02,28.299999237060547,28.43000030517578,27.479999542236328,27.649999618530273,7621100.0 2010-09-03,28.299999237060547,28.950000762939453,28.229999542236328,28.65999984741211,7388600.0 2010-09-07,28.489999771118164,28.719999313354492,28.1200008392334,28.15999984741211,6092600.0 2010-09-08,28.670000076293945,28.8700008392334,28.520000457763672,28.530000686645508,5224800.0 2010-09-09,28.719999313354492,28.959999084472656,28.700000762939453,28.850000381469727,5409600.0 2010-09-10,28.959999084472656,29.1200008392334,28.729999542236328,28.760000228881836,4359700.0 2010-09-13,29.059999465942383,29.329999923706055,28.950000762939453,29.260000228881836,4620700.0 2010-09-14,29.219999313354492,29.420000076293945,29.020000457763672,29.06999969482422,5103000.0 2010-09-15,29.209999084472656,29.3799991607666,28.889999389648438,29.229999542236328,6387400.0 2010-09-16,29.1200008392334,29.1299991607666,28.829999923706055,28.989999771118164,5004500.0 2010-09-17,29.209999084472656,29.31999969482422,28.969999313354492,29.18000030517578,7284000.0 2010-09-20,29.239999771118164,29.34000015258789,29.190000534057617,29.25,10141600.0 2010-09-21,29.719999313354492,29.940000534057617,29.149999618530273,29.209999084472656,8589700.0 2010-09-22,29.790000915527344,30.0,29.639999389648438,29.709999084472656,6767700.0 2010-09-23,29.510000228881836,29.90999984741211,29.459999084472656,29.540000915527344,5509800.0 2010-09-24,30.360000610351562,30.5,29.760000228881836,29.920000076293945,7320800.0 2010-09-27,30.350000381469727,30.790000915527344,30.170000076293945,30.290000915527344,8678500.0 2010-09-28,33.810001373291016,34.119998931884766,32.75,33.099998474121094,31775700.0 2010-09-29,33.630001068115234,33.810001373291016,33.25,33.2599983215332,9120100.0 2010-09-30,33.5,33.869998931884766,33.400001525878906,33.63999938964844,7314500.0 2010-10-01,33.68000030517578,33.91999816894531,33.5,33.7400016784668,7045800.0 2010-10-04,33.11000061035156,33.709999084472656,33.040000915527344,33.650001525878906,9543600.0 2010-10-05,33.97999954223633,34.54999923706055,33.849998474121094,33.939998626708984,10942500.0 2010-10-06,34.060001373291016,34.09000015258789,33.68000030517578,33.95000076293945,5086200.0 2010-10-07,33.869998931884766,34.16999816894531,33.779998779296875,34.09000015258789,5512300.0 2010-10-08,33.97999954223633,34.04999923706055,33.54999923706055,33.75,6421900.0 2010-10-11,33.75,34.060001373291016,33.560001373291016,34.0099983215332,4280500.0 2010-10-12,34.040000915527344,34.13999938964844,33.5,33.619998931884766,6875500.0 2010-10-13,34.79999923706055,35.18000030517578,34.16999816894531,34.310001373291016,11031700.0 2010-10-14,34.4900016784668,34.849998474121094,34.06999969482422,34.83000183105469,6127300.0 2010-10-15,34.58000183105469,34.869998931884766,34.310001373291016,34.70000076293945,6055600.0 2010-10-18,34.40999984741211,34.630001068115234,34.2400016784668,34.54999923706055,4260800.0 2010-10-19,33.630001068115234,34.25,33.400001525878906,33.970001220703125,7396600.0 2010-10-20,34.029998779296875,34.31999969482422,33.650001525878906,33.7400016784668,6341700.0 2010-10-21,34.099998474121094,34.630001068115234,33.779998779296875,34.27000045776367,5186000.0 2010-10-22,34.06999969482422,34.34000015258789,33.970001220703125,34.18000030517578,2828500.0 2010-10-25,34.439998626708984,34.75,34.13999938964844,34.349998474121094,9125100.0 2010-10-26,34.13999938964844,34.38999938964844,34.0,34.27000045776367,5299900.0 2010-10-27,33.95000076293945,33.9900016784668,33.5099983215332,33.90999984741211,4304700.0 2010-10-28,34.13999938964844,34.22999954223633,33.779998779296875,34.08000183105469,4411100.0 2010-10-29,33.880001068115234,34.189998626708984,33.619998931884766,34.099998474121094,6886200.0 2010-11-01,34.04999923706055,34.59000015258789,33.75,33.959999084472656,7353500.0 2010-11-02,34.4900016784668,34.68000030517578,34.31999969482422,34.380001068115234,9199800.0 2010-11-03,35.18000030517578,35.52000045776367,34.290000915527344,34.33000183105469,9881600.0 2010-11-04,35.95000076293945,36.0,35.29999923706055,35.38999938964844,8391800.0 2010-11-05,35.13999938964844,36.150001525878906,35.0099983215332,35.79999923706055,8376200.0 2010-11-08,35.09000015258789,35.20000076293945,34.83000183105469,35.040000915527344,5501500.0 2010-11-09,35.2400016784668,35.36000061035156,35.0,35.09000015258789,5321600.0 2010-11-10,35.11000061035156,35.189998626708984,34.58000183105469,34.959999084472656,5413900.0 2010-11-11,35.209999084472656,35.22999954223633,34.70000076293945,34.939998626708984,3993200.0 2010-11-12,34.83000183105469,35.16999816894531,34.439998626708984,34.939998626708984,5531200.0 2010-11-15,34.5099983215332,34.970001220703125,34.459999084472656,34.7599983215332,4300200.0 2010-11-16,34.0099983215332,34.599998474121094,33.88999938964844,34.41999816894531,7368200.0 2010-11-17,34.0099983215332,34.29999923706055,33.83000183105469,33.900001525878906,5744700.0 2010-11-18,34.41999816894531,34.540000915527344,34.380001068115234,34.38999938964844,6527700.0 2010-11-19,34.7599983215332,34.790000915527344,34.2599983215332,34.400001525878906,6418000.0 2010-11-22,34.88999938964844,35.189998626708984,34.459999084472656,34.65999984741211,4910100.0 2010-11-23,33.97999954223633,34.560001373291016,33.83000183105469,34.54999923706055,7145800.0 2010-11-24,34.310001373291016,34.349998474121094,34.029998779296875,34.08000183105469,5088700.0 2010-11-26,33.68000030517578,34.08000183105469,33.630001068115234,33.88999938964844,2139100.0 2010-11-29,34.79999923706055,34.970001220703125,33.380001068115234,33.470001220703125,10110900.0 2010-11-30,34.849998474121094,35.0,34.36000061035156,34.459999084472656,6333800.0 2010-12-01,35.66999816894531,35.779998779296875,35.2400016784668,35.279998779296875,8395600.0 2010-12-02,36.11000061035156,36.369998931884766,35.61000061035156,35.619998931884766,7137400.0 2010-12-03,36.86000061035156,37.27000045776367,36.220001220703125,36.310001373291016,12252000.0 2010-12-06,36.349998474121094,36.70000076293945,36.20000076293945,36.68000030517578,5369300.0 2010-12-07,36.220001220703125,36.650001525878906,36.11000061035156,36.529998779296875,9965200.0 2010-12-08,36.470001220703125,36.560001373291016,35.91999816894531,36.290000915527344,5407300.0 2010-12-09,36.369998931884766,36.97999954223633,36.029998779296875,36.970001220703125,6329100.0 2010-12-10,36.43000030517578,36.66999816894531,36.15999984741211,36.380001068115234,4984900.0 2010-12-13,36.439998626708984,36.7599983215332,36.18000030517578,36.66999816894531,5404700.0 2010-12-14,36.75,36.86000061035156,36.540000915527344,36.540000915527344,5244100.0 2010-12-15,37.130001068115234,37.189998626708984,36.52000045776367,36.52000045776367,7388800.0 2010-12-16,37.720001220703125,37.779998779296875,36.83000183105469,37.099998474121094,7539900.0 2010-12-17,37.58000183105469,37.77000045776367,37.540000915527344,37.63999938964844,15660300.0 2010-12-20,37.279998779296875,37.7599983215332,37.220001220703125,37.58000183105469,6026200.0 2010-12-21,36.83000183105469,37.52000045776367,36.77000045776367,37.470001220703125,8179800.0 2010-12-22,38.849998474121094,40.20000076293945,38.79999923706055,39.75,23618600.0 2010-12-23,39.189998626708984,39.220001220703125,38.65999984741211,38.790000915527344,5489000.0 2010-12-27,38.959999084472656,39.290000915527344,38.77000045776367,38.959999084472656,3339800.0 2010-12-28,39.470001220703125,39.54999923706055,38.7400016784668,39.099998474121094,7104200.0 2010-12-29,39.47999954223633,39.54999923706055,39.20000076293945,39.40999984741211,3313000.0 2010-12-30,39.2400016784668,39.40999984741211,38.959999084472656,39.40999984741211,2210900.0 2010-12-31,38.959999084472656,39.290000915527344,38.91999816894531,39.15999984741211,2849200.0 2011-01-03,39.31999969482422,39.47999954223633,39.060001373291016,39.13999938964844,6908800.0 2011-01-04,39.650001525878906,40.04999923706055,39.560001373291016,39.900001525878906,9603200.0 2011-01-05,40.20000076293945,40.34000015258789,39.47999954223633,39.529998779296875,8207900.0 2011-01-06,40.31999969482422,40.529998779296875,39.81999969482422,39.939998626708984,8372500.0 2011-01-07,40.08000183105469,40.4900016784668,39.83000183105469,40.369998931884766,6303500.0 2011-01-10,40.95000076293945,41.130001068115234,39.779998779296875,39.79999923706055,9143900.0 2011-01-11,40.83000183105469,41.650001525878906,40.75,41.13999938964844,7870300.0 2011-01-12,41.20000076293945,41.34000015258789,40.66999816894531,41.040000915527344,7165500.0 2011-01-13,41.63999938964844,41.72999954223633,41.04999923706055,41.15999984741211,6273300.0 2011-01-14,41.439998626708984,41.70000076293945,41.34000015258789,41.470001220703125,5392900.0 2011-01-18,41.970001220703125,42.0,41.29999923706055,41.45000076293945,6344000.0 2011-01-19,41.279998779296875,41.869998931884766,41.06999969482422,41.689998626708984,5147900.0 2011-01-20,41.61000061035156,41.880001068115234,41.06999969482422,41.06999969482422,6163000.0 2011-01-21,41.689998626708984,42.20000076293945,41.540000915527344,41.939998626708984,5515000.0 2011-01-24,41.4900016784668,41.810001373291016,41.470001220703125,41.599998474121094,5187800.0 2011-01-25,41.2400016784668,41.4900016784668,40.88999938964844,41.47999954223633,6977700.0 2011-01-26,41.290000915527344,41.63999938964844,41.15999984741211,41.40999984741211,4807400.0 2011-01-27,41.06999969482422,41.47999954223633,40.68000030517578,41.38999938964844,6274300.0 2011-01-28,40.36000061035156,41.47999954223633,40.27000045776367,41.2400016784668,5644700.0 2011-01-31,40.439998626708984,40.83000183105469,40.25,40.75,5584100.0 2011-02-01,42.22999954223633,42.349998474121094,40.599998474121094,40.630001068115234,8930200.0 2011-02-02,41.970001220703125,42.25,41.599998474121094,42.16999816894531,4998000.0 2011-02-03,42.310001373291016,43.18000030517578,42.04999923706055,42.06999969482422,9296700.0 2011-02-04,42.369998931884766,42.54999923706055,42.060001373291016,42.47999954223633,4925600.0 2011-02-07,42.310001373291016,42.599998474121094,42.15999984741211,42.369998931884766,4405500.0 2011-02-08,42.779998779296875,42.90999984741211,42.27000045776367,42.4900016784668,5058900.0 2011-02-09,42.65999984741211,42.939998626708984,42.22999954223633,42.63999938964844,5101300.0 2011-02-10,42.58000183105469,42.650001525878906,42.099998474121094,42.4900016784668,3686000.0 2011-02-11,42.58000183105469,42.59000015258789,42.150001525878906,42.349998474121094,3724000.0 2011-02-14,42.16999816894531,42.65999984741211,42.099998474121094,42.61000061035156,3653900.0 2011-02-15,42.34000015258789,42.599998474121094,41.90999984741211,42.279998779296875,6137900.0 2011-02-16,42.189998626708984,42.470001220703125,41.91999816894531,42.25,5997400.0 2011-02-17,42.61000061035156,42.63999938964844,41.7400016784668,42.060001373291016,3949500.0 2011-02-18,42.7400016784668,42.90999984741211,42.630001068115234,42.75,4720400.0 2011-02-22,42.18000030517578,42.540000915527344,41.849998474121094,42.220001220703125,6423500.0 2011-02-23,41.22999954223633,42.45000076293945,41.209999084472656,42.25,9492200.0 2011-02-24,41.31999969482422,41.599998474121094,40.790000915527344,41.130001068115234,6736600.0 2011-02-25,41.970001220703125,42.060001373291016,41.36000061035156,41.439998626708984,3506400.0 2011-02-28,43.34000015258789,43.75,42.5,42.77000045776367,12297100.0 2011-03-01,42.720001220703125,44.060001373291016,42.689998626708984,43.52000045776367,14353300.0 2011-03-02,41.84000015258789,43.2400016784668,41.11000061035156,42.81999969482422,11699500.0 2011-03-03,42.529998779296875,42.7599983215332,41.33000183105469,42.04999923706055,9263800.0 2011-03-04,42.22999954223633,42.970001220703125,42.0099983215332,42.470001220703125,5729300.0 2011-03-07,41.849998474121094,42.68000030517578,41.529998779296875,42.34000015258789,6265700.0 2011-03-08,42.38999938964844,42.689998626708984,41.779998779296875,41.93000030517578,4033400.0 2011-03-09,42.61000061035156,43.09000015258789,42.18000030517578,42.77000045776367,5640300.0 2011-03-10,41.959999084472656,42.45000076293945,41.91999816894531,42.290000915527344,5322000.0 2011-03-11,41.93000030517578,42.189998626708984,41.439998626708984,41.75,5914000.0 2011-03-14,41.59000015258789,41.869998931884766,41.29999923706055,41.66999816894531,4913800.0 2011-03-15,41.06999969482422,47.11000061035156,40.36000061035156,40.790000915527344,6633900.0 2011-03-16,40.61000061035156,41.15999984741211,40.0099983215332,40.779998779296875,7268900.0 2011-03-17,41.16999816894531,41.349998474121094,40.779998779296875,41.220001220703125,5399000.0 2011-03-18,40.90999984741211,42.29999923706055,40.630001068115234,41.459999084472656,10883200.0 2011-03-21,41.970001220703125,41.9900016784668,41.150001525878906,41.470001220703125,11485800.0 2011-03-22,39.209999084472656,40.099998474121094,38.45000076293945,39.7400016784668,33388000.0 2011-03-23,39.83000183105469,39.880001068115234,38.959999084472656,39.349998474121094,8861400.0 2011-03-24,39.95000076293945,40.43000030517578,39.630001068115234,40.0,6488200.0 2011-03-25,39.63999938964844,40.470001220703125,39.290000915527344,40.16999816894531,6390300.0 2011-03-28,39.279998779296875,40.11000061035156,39.220001220703125,39.689998626708984,5477200.0 2011-03-29,39.93000030517578,40.040000915527344,39.349998474121094,39.650001525878906,4835900.0 2011-03-30,40.0,40.400001525878906,39.90999984741211,40.150001525878906,3495400.0 2011-03-31,40.13999938964844,40.209999084472656,39.68000030517578,39.880001068115234,4679000.0 2011-04-01,40.939998626708984,40.97999954223633,40.279998779296875,40.31999969482422,6196200.0 2011-04-04,40.83000183105469,41.11000061035156,40.560001373291016,40.86000061035156,3841900.0 2011-04-05,41.11000061035156,41.7599983215332,41.0099983215332,41.20000076293945,8458100.0 2011-04-06,41.220001220703125,41.4900016784668,40.90999984741211,41.119998931884766,3816800.0 2011-04-07,41.33000183105469,41.650001525878906,41.09000015258789,41.099998474121094,4556000.0 2011-04-08,41.0099983215332,41.560001373291016,40.88999938964844,41.349998474121094,4921200.0 2011-04-11,41.34000015258789,41.5099983215332,41.119998931884766,41.15999984741211,4113400.0 2011-04-12,41.27000045776367,41.560001373291016,40.9900016784668,40.9900016784668,4244900.0 2011-04-13,41.31999969482422,41.439998626708984,40.880001068115234,41.380001068115234,4989000.0 2011-04-14,41.45000076293945,41.56999969482422,41.0,41.18000030517578,6044900.0 2011-04-15,41.869998931884766,42.20000076293945,41.68000030517578,41.689998626708984,6699300.0 2011-04-18,41.650001525878906,41.7400016784668,41.29999923706055,41.540000915527344,4636200.0 2011-04-19,42.369998931884766,42.38999938964844,41.619998931884766,41.66999816894531,5074800.0 2011-04-20,42.560001373291016,42.75,42.150001525878906,42.4900016784668,5770500.0 2011-04-21,42.689998626708984,42.939998626708984,42.459999084472656,42.61000061035156,4112600.0 2011-04-25,42.45000076293945,42.689998626708984,42.31999969482422,42.59000015258789,3448800.0 2011-04-26,42.869998931884766,42.939998626708984,42.5,42.65999984741211,4000000.0 2011-04-27,42.880001068115234,43.0,42.45000076293945,42.869998931884766,6040900.0 2011-04-28,43.16999816894531,43.209999084472656,42.689998626708984,42.79999923706055,5091200.0 2011-04-29,42.720001220703125,43.209999084472656,42.63999938964844,43.08000183105469,4500000.0 2011-05-02,42.310001373291016,43.099998474121094,42.2599983215332,42.970001220703125,5278200.0 2011-05-03,43.119998931884766,43.189998626708984,42.310001373291016,42.31999969482422,6922100.0 2011-05-04,42.779998779296875,43.11000061035156,42.45000076293945,42.97999954223633,7180500.0 2011-05-05,42.5,42.900001525878906,42.36000061035156,42.599998474121094,6664800.0 2011-05-06,42.34000015258789,43.0,42.06999969482422,42.81999969482422,5770400.0 2011-05-09,43.099998474121094,43.220001220703125,42.279998779296875,42.279998779296875,6204000.0 2011-05-10,43.5,43.58000183105469,43.029998779296875,43.029998779296875,5361300.0 2011-05-11,44.09000015258789,44.11000061035156,43.209999084472656,43.290000915527344,8289600.0 2011-05-12,44.93000030517578,44.97999954223633,43.91999816894531,43.91999816894531,7600000.0 2011-05-13,44.970001220703125,45.0,44.619998931884766,44.70000076293945,5905100.0 2011-05-16,45.119998931884766,45.2400016784668,44.66999816894531,44.849998474121094,7514300.0 2011-05-17,44.29999923706055,44.9900016784668,44.08000183105469,44.84000015258789,6250600.0 2011-05-18,44.189998626708984,44.34000015258789,43.810001373291016,44.29999923706055,5438700.0 2011-05-19,44.22999954223633,44.349998474121094,43.95000076293945,44.310001373291016,3730600.0 2011-05-20,44.369998931884766,44.529998779296875,43.65999984741211,44.09000015258789,4980900.0 2011-05-23,44.5,44.63999938964844,43.81999969482422,44.0,5927300.0 2011-05-24,44.290000915527344,44.599998474121094,44.290000915527344,44.45000076293945,4277300.0 2011-05-25,44.13999938964844,44.29999923706055,43.9900016784668,44.119998931884766,4385900.0 2011-05-26,43.70000076293945,44.11000061035156,43.380001068115234,43.689998626708984,5319100.0 2011-05-27,43.709999084472656,44.11000061035156,43.61000061035156,43.869998931884766,3832400.0 2011-05-31,43.630001068115234,44.060001373291016,43.400001525878906,43.9900016784668,5603100.0 2011-06-01,43.31999969482422,43.959999084472656,43.29999923706055,43.65999984741211,6133400.0 2011-06-02,43.220001220703125,43.52000045776367,42.88999938964844,43.38999938964844,5540600.0 2011-06-03,43.150001525878906,43.56999969482422,42.599998474121094,42.77000045776367,7149600.0 2011-06-06,42.939998626708984,43.470001220703125,42.939998626708984,43.0099983215332,5803800.0 2011-06-07,42.93000030517578,43.59000015258789,42.93000030517578,43.2400016784668,6629500.0 2011-06-08,43.18000030517578,43.31999969482422,42.7400016784668,42.81999969482422,5097400.0 2011-06-09,43.599998474121094,43.959999084472656,42.97999954223633,43.209999084472656,5527900.0 2011-06-10,42.970001220703125,43.59000015258789,42.939998626708984,43.529998779296875,4446400.0 2011-06-13,43.5,43.65999984741211,43.0,43.130001068115234,4097900.0 2011-06-14,44.099998474121094,44.38999938964844,43.79999923706055,43.90999984741211,5919000.0 2011-06-15,43.790000915527344,44.47999954223633,43.560001373291016,43.7599983215332,5852900.0 2011-06-16,44.380001068115234,44.47999954223633,43.83000183105469,43.84000015258789,6454600.0 2011-06-17,44.66999816894531,44.93000030517578,44.5099983215332,44.650001525878906,7006800.0 2011-06-20,45.18000030517578,45.34000015258789,44.36000061035156,44.43000030517578,6499100.0 2011-06-21,43.279998779296875,43.54999923706055,42.18000030517578,42.630001068115234,25174000.0 2011-06-22,42.650001525878906,43.15999984741211,42.61000061035156,43.15999984741211,13601600.0 2011-06-23,42.59000015258789,42.650001525878906,42.06999969482422,42.11000061035156,9402000.0 2011-06-24,41.38999938964844,42.65999984741211,41.31999969482422,42.599998474121094,12074000.0 2011-06-27,41.720001220703125,42.11000061035156,41.470001220703125,41.5099983215332,6749400.0 2011-06-28,41.59000015258789,41.93000030517578,41.400001525878906,41.869998931884766,7429300.0 2011-06-29,41.7599983215332,42.09000015258789,41.540000915527344,41.65999984741211,6331300.0 2011-06-30,42.459999084472656,42.529998779296875,41.70000076293945,41.810001373291016,6493400.0 2011-07-01,42.83000183105469,42.88999938964844,42.22999954223633,42.29999923706055,4720400.0 2011-07-05,42.72999954223633,42.81999969482422,42.31999969482422,42.779998779296875,4711900.0 2011-07-06,43.380001068115234,43.40999984741211,43.0,43.08000183105469,7379300.0 2011-07-07,44.13999938964844,44.2599983215332,43.52000045776367,43.599998474121094,6142200.0 2011-07-08,44.06999969482422,44.119998931884766,43.61000061035156,43.79999923706055,4978700.0 2011-07-11,43.43000030517578,43.93000030517578,43.22999954223633,43.630001068115234,4093600.0 2011-07-12,42.54999923706055,43.36000061035156,42.52000045776367,43.31999969482422,6357800.0 2011-07-13,42.790000915527344,43.29999923706055,42.61000061035156,42.7400016784668,7633900.0 2011-07-14,42.150001525878906,42.88999938964844,42.08000183105469,42.81999969482422,6454000.0 2011-07-15,41.93000030517578,42.20000076293945,41.619998931884766,42.20000076293945,6515400.0 2011-07-18,41.66999816894531,41.869998931884766,41.25,41.849998474121094,3925500.0 2011-07-19,42.150001525878906,42.15999984741211,41.380001068115234,41.869998931884766,5230900.0 2011-07-20,41.79999923706055,42.36000061035156,41.7599983215332,42.290000915527344,4590000.0 2011-07-21,39.63999938964844,41.08000183105469,39.439998626708984,40.290000915527344,37174200.0 2011-07-22,40.02000045776367,40.2400016784668,39.630001068115234,39.720001220703125,8469300.0 2011-07-25,39.79999923706055,40.15999984741211,39.70000076293945,39.779998779296875,5502900.0 2011-07-26,39.72999954223633,40.08000183105469,39.540000915527344,39.75,5329800.0 2011-07-27,38.959999084472656,39.630001068115234,38.900001525878906,39.4900016784668,6307700.0 2011-07-28,39.18000030517578,39.790000915527344,39.119998931884766,39.310001373291016,7476800.0 2011-07-29,39.040000915527344,39.33000183105469,38.79999923706055,39.0099983215332,6376700.0 2011-08-01,39.099998474121094,39.45000076293945,38.459999084472656,39.45000076293945,6226600.0 2011-08-02,38.22999954223633,39.060001373291016,38.22999954223633,38.779998779296875,6124000.0 2011-08-03,38.13999938964844,38.2400016784668,37.2400016784668,38.18000030517578,9478200.0 2011-08-04,37.04999923706055,38.029998779296875,37.0099983215332,37.83000183105469,9639000.0 2011-08-05,37.029998779296875,37.34000015258789,35.75,37.2400016784668,12584100.0 2011-08-08,35.220001220703125,36.70000076293945,35.20000076293945,36.0,12168500.0 2011-08-09,36.290000915527344,36.34000015258789,34.400001525878906,35.619998931884766,15094100.0 2011-08-10,34.720001220703125,35.970001220703125,34.650001525878906,35.88999938964844,11498700.0 2011-08-11,34.7400016784668,35.310001373291016,33.91999816894531,35.18000030517578,20362500.0 2011-08-12,35.220001220703125,35.400001525878906,34.400001525878906,34.91999816894531,7945700.0 2011-08-15,36.7400016784668,36.779998779296875,35.04999923706055,35.400001525878906,10020100.0 2011-08-16,37.2599983215332,37.61000061035156,36.33000183105469,36.43000030517578,10746600.0 2011-08-17,36.13999938964844,37.130001068115234,35.83000183105469,37.119998931884766,11966000.0 2011-08-18,35.060001373291016,35.20000076293945,33.900001525878906,34.88999938964844,13971600.0 2011-08-19,34.45000076293945,35.459999084472656,34.290000915527344,34.560001373291016,8450800.0 2011-08-22,34.900001525878906,35.33000183105469,34.720001220703125,35.209999084472656,6046700.0 2011-08-23,34.68000030517578,34.9900016784668,33.75,34.040000915527344,11778800.0 2011-08-24,34.33000183105469,35.040000915527344,33.959999084472656,34.72999954223633,11784600.0 2011-08-25,34.11000061035156,34.790000915527344,33.970001220703125,34.75,7912100.0 2011-08-26,34.5099983215332,34.72999954223633,33.4900016784668,34.029998779296875,7102900.0 2011-08-29,35.459999084472656,35.4900016784668,34.68000030517578,34.849998474121094,4788000.0 2011-08-30,35.5,35.689998626708984,35.150001525878906,35.41999816894531,4897700.0 2011-08-31,35.209999084472656,35.9900016784668,35.099998474121094,35.68000030517578,6252600.0 2011-09-01,35.650001525878906,36.15999984741211,35.2599983215332,35.31999969482422,7022300.0 2011-09-02,34.77000045776367,35.33000183105469,34.77000045776367,34.810001373291016,6094000.0 2011-09-06,35.099998474121094,35.27000045776367,33.900001525878906,34.0,7941500.0 2011-09-07,36.08000183105469,36.15999984741211,35.38999938964844,35.47999954223633,8197300.0 2011-09-08,35.880001068115234,36.45000076293945,35.630001068115234,35.90999984741211,9132600.0 2011-09-09,35.33000183105469,35.79999923706055,35.0,35.650001525878906,7899300.0 2011-09-12,35.65999984741211,35.720001220703125,34.93000030517578,35.0099983215332,7919200.0 2011-09-13,35.93000030517578,36.02000045776367,35.529998779296875,35.75,5014700.0 2011-09-14,36.650001525878906,37.0099983215332,35.869998931884766,36.13999938964844,8512900.0 2011-09-15,37.29999923706055,37.34000015258789,36.81999969482422,37.0,5937100.0 2011-09-16,36.959999084472656,37.599998474121094,36.900001525878906,37.45000076293945,8666100.0 2011-09-19,37.04999923706055,37.18000030517578,36.380001068115234,36.380001068115234,7117400.0 2011-09-20,37.09000015258789,37.5,36.84000015258789,37.11000061035156,5756500.0 2011-09-21,36.369998931884766,37.61000061035156,36.310001373291016,37.189998626708984,5875400.0 2011-09-22,35.22999954223633,35.63999938964844,34.91999816894531,35.29999923706055,6505200.0 2011-09-23,34.88999938964844,35.16999816894531,34.5,35.08000183105469,5985700.0 2011-09-26,36.029998779296875,36.06999969482422,34.70000076293945,35.279998779296875,9938200.0 2011-09-27,33.77000045776367,35.65999984741211,33.5,35.65999984741211,22886300.0 2011-09-28,32.75,34.099998474121094,32.689998626708984,33.810001373291016,13119400.0 2011-09-29,32.529998779296875,33.29999923706055,32.0,33.29999923706055,8862700.0 2011-09-30,32.88999938964844,33.25,32.150001525878906,32.2400016784668,11463000.0 2011-10-03,32.470001220703125,33.130001068115234,32.470001220703125,32.900001525878906,10081000.0 2011-10-04,32.849998474121094,32.869998931884766,31.600000381469727,32.13999938964844,9900000.0 2011-10-05,33.029998779296875,33.220001220703125,32.58000183105469,32.9900016784668,7633100.0 2011-10-06,33.369998931884766,33.459999084472656,32.58000183105469,32.58000183105469,6549600.0 2011-10-07,33.40999984741211,33.720001220703125,33.13999938964844,33.619998931884766,6879700.0 2011-10-10,33.66999816894531,33.9900016784668,33.40999984741211,33.90999984741211,5391500.0 2011-10-11,33.790000915527344,33.91999816894531,33.2599983215332,33.599998474121094,5079200.0 2011-10-12,33.150001525878906,34.13999938964844,33.09000015258789,34.0,9788400.0 2011-10-13,32.959999084472656,33.290000915527344,32.65999984741211,33.11000061035156,8136100.0 2011-10-14,33.0,33.5,32.59000015258789,33.40999984741211,7209400.0 2011-10-17,33.88999938964844,34.5,33.0,33.54999923706055,8238400.0 2011-10-18,33.83000183105469,34.099998474121094,33.040000915527344,33.40999984741211,7627300.0 2011-10-19,33.75,33.939998626708984,33.650001525878906,33.83000183105469,7401200.0 2011-10-20,33.59000015258789,34.150001525878906,33.220001220703125,33.90999984741211,5708300.0 2011-10-21,34.13999938964844,34.2599983215332,33.81999969482422,33.880001068115234,5008000.0 2011-10-24,34.310001373291016,34.380001068115234,33.83000183105469,34.029998779296875,4455300.0 2011-10-25,33.81999969482422,34.25,33.75,34.02000045776367,4149500.0 2011-10-26,33.25,33.61000061035156,32.5,33.61000061035156,12608100.0 2011-10-27,34.130001068115234,34.279998779296875,33.7400016784668,34.0,10110900.0 2011-10-28,33.810001373291016,34.2599983215332,33.61000061035156,34.18000030517578,9231600.0 2011-10-31,33.20000076293945,33.779998779296875,33.16999816894531,33.560001373291016,7694600.0 2011-11-01,32.369998931884766,32.970001220703125,32.31999969482422,32.650001525878906,7470500.0 2011-11-02,32.9900016784668,33.16999816894531,32.61000061035156,32.72999954223633,5340100.0 2011-11-03,32.720001220703125,33.25,32.41999816894531,33.130001068115234,7815600.0 2011-11-04,33.16999816894531,33.279998779296875,32.400001525878906,32.43000030517578,5250800.0 2011-11-07,33.13999938964844,33.29999923706055,32.72999954223633,33.18000030517578,6622200.0 2011-11-08,33.189998626708984,33.220001220703125,32.45000076293945,32.939998626708984,8593600.0 2011-11-09,31.719999313354492,32.56999969482422,31.700000762939453,32.29999923706055,12825800.0 2011-11-10,31.950000762939453,32.2599983215332,31.59000015258789,31.959999084472656,9372700.0 2011-11-11,32.849998474121094,32.97999954223633,32.25,32.310001373291016,7586700.0 2011-11-14,32.43000030517578,33.13999938964844,32.29999923706055,32.86000061035156,7168700.0 2011-11-15,32.54999923706055,32.75,32.29999923706055,32.43000030517578,7396600.0 2011-11-16,32.220001220703125,32.7400016784668,32.189998626708984,32.40999984741211,9834600.0 2011-11-17,32.279998779296875,32.650001525878906,32.09000015258789,32.119998931884766,10191800.0 2011-11-18,32.630001068115234,32.72999954223633,32.189998626708984,32.380001068115234,6687600.0 2011-11-21,31.290000915527344,32.060001373291016,31.06999969482422,31.729999542236328,11842400.0 2011-11-22,30.739999771118164,31.389999389648438,30.6299991607666,31.15999984741211,9504700.0 2011-11-23,32.09000015258789,33.310001373291016,30.34000015258789,30.719999313354492,17857100.0 2011-11-25,32.470001220703125,33.08000183105469,31.979999542236328,31.989999771118164,6679300.0 2011-11-28,32.790000915527344,33.09000015258789,32.54999923706055,32.810001373291016,9040800.0 2011-11-29,32.540000915527344,33.279998779296875,32.540000915527344,32.790000915527344,8668900.0 2011-11-30,33.720001220703125,33.75,32.869998931884766,33.34000015258789,11366100.0 2011-12-01,33.880001068115234,34.400001525878906,33.58000183105469,33.58000183105469,7140600.0 2011-12-02,33.119998931884766,34.09000015258789,32.810001373291016,34.09000015258789,13531900.0 2011-12-05,34.369998931884766,34.58000183105469,33.150001525878906,33.310001373291016,9770300.0 2011-12-06,34.0099983215332,34.27000045776367,33.939998626708984,34.22999954223633,7862300.0 2011-12-07,34.5099983215332,34.599998474121094,33.790000915527344,33.959999084472656,8719100.0 2011-12-08,33.880001068115234,34.5099983215332,33.84000015258789,34.34000015258789,10074400.0 2011-12-09,34.220001220703125,34.40999984741211,33.90999984741211,34.0,4992300.0 2011-12-12,33.88999938964844,34.22999954223633,33.61000061035156,34.130001068115234,7284500.0 2011-12-13,33.689998626708984,34.310001373291016,33.54999923706055,34.2400016784668,6021600.0 2011-12-14,33.61000061035156,33.9900016784668,33.4900016784668,33.58000183105469,6383400.0 2011-12-15,34.11000061035156,34.16999816894531,33.720001220703125,33.83000183105469,6535800.0 2011-12-16,34.130001068115234,34.599998474121094,33.790000915527344,34.380001068115234,11776900.0 2011-12-19,32.75,34.20000076293945,32.70000076293945,34.150001525878906,12955000.0 2011-12-20,33.5,33.56999969482422,32.540000915527344,33.11000061035156,14135500.0 2011-12-21,33.369998931884766,33.47999954223633,30.799999237060547,31.420000076293945,21413800.0 2011-12-22,33.91999816894531,33.97999954223633,32.75,33.130001068115234,8151000.0 2011-12-23,35.34000015258789,35.34000015258789,33.880001068115234,33.95000076293945,8612300.0 2011-12-27,33.36000061035156,35.189998626708984,33.25,35.18000030517578,12187000.0 2011-12-28,33.279998779296875,33.75,33.08000183105469,33.290000915527344,5596500.0 2011-12-29,33.43000030517578,33.599998474121094,33.099998474121094,33.40999984741211,4809100.0 2011-12-30,33.060001373291016,33.45000076293945,32.9900016784668,33.349998474121094,4870000.0 2012-01-03,33.060001373291016,33.70000076293945,33.040000915527344,33.45000076293945,7248100.0 2012-01-04,32.83000183105469,33.08000183105469,32.40999984741211,33.0099983215332,8165300.0 2012-01-05,32.720001220703125,33.150001525878906,32.459999084472656,32.4900016784668,9351200.0 2012-01-06,33.08000183105469,33.20000076293945,32.31999969482422,32.72999954223633,8825400.0 2012-01-09,33.5,33.52000045776367,32.84000015258789,33.099998474121094,7636500.0 2012-01-10,34.400001525878906,34.59000015258789,33.56999969482422,33.650001525878906,10254900.0 2012-01-11,34.0099983215332,34.38999938964844,33.86000061035156,34.33000183105469,6538700.0 2012-01-12,33.27000045776367,34.18000030517578,33.18000030517578,34.16999816894531,7955200.0 2012-01-13,32.630001068115234,33.22999954223633,32.5,33.18000030517578,6907200.0 2012-01-17,33.20000076293945,33.33000183105469,32.81999969482422,32.93000030517578,6342000.0 2012-01-18,33.75,33.7599983215332,32.93000030517578,33.189998626708984,5444800.0 2012-01-19,33.5,33.88999938964844,33.060001373291016,33.310001373291016,7254100.0 2012-01-20,33.47999954223633,33.650001525878906,33.099998474121094,33.630001068115234,9156300.0 2012-01-23,33.86000061035156,33.91999816894531,33.290000915527344,33.43000030517578,6109900.0 2012-01-24,34.27000045776367,34.290000915527344,33.58000183105469,33.790000915527344,8817700.0 2012-01-25,34.689998626708984,34.790000915527344,33.83000183105469,34.09000015258789,10498400.0 2012-01-26,34.31999969482422,35.0,34.2400016784668,34.720001220703125,10643800.0 2012-01-27,34.22999954223633,34.38999938964844,33.959999084472656,34.310001373291016,5403900.0 2012-01-30,33.630001068115234,34.13999938964844,33.58000183105469,34.06999969482422,7464000.0 2012-01-31,33.36000061035156,33.849998474121094,33.060001373291016,33.79999923706055,13599200.0 2012-02-01,33.220001220703125,33.630001068115234,33.0,33.47999954223633,12924500.0 2012-02-02,33.529998779296875,33.90999984741211,33.209999084472656,33.31999969482422,10113400.0 2012-02-03,33.650001525878906,33.970001220703125,33.20000076293945,33.20000076293945,13180600.0 2012-02-06,34.279998779296875,35.349998474121094,33.4900016784668,33.4900016784668,19906700.0 2012-02-07,33.459999084472656,34.0099983215332,33.439998626708984,33.5,13065100.0 2012-02-08,33.130001068115234,33.599998474121094,32.959999084472656,33.5,9285900.0 2012-02-09,34.209999084472656,34.22999954223633,33.2400016784668,33.5,13510300.0 2012-02-10,34.540000915527344,34.869998931884766,33.939998626708984,34.040000915527344,11761400.0 2012-02-13,34.790000915527344,34.97999954223633,34.59000015258789,34.619998931884766,10034500.0 2012-02-14,34.630001068115234,34.97999954223633,34.099998474121094,34.72999954223633,14050800.0 2012-02-15,33.81999969482422,34.560001373291016,33.439998626708984,34.529998779296875,12413600.0 2012-02-16,34.2400016784668,34.40999984741211,33.83000183105469,33.84000015258789,7687900.0 2012-02-17,34.709999084472656,34.79999923706055,34.34000015258789,34.5,7587800.0 2012-02-21,34.18000030517578,34.86000061035156,34.119998931884766,34.81999969482422,5767100.0 2012-02-22,34.290000915527344,34.540000915527344,34.040000915527344,34.09000015258789,7052600.0 2012-02-23,33.970001220703125,34.63999938964844,33.970001220703125,34.2599983215332,7226800.0 2012-02-24,33.86000061035156,34.150001525878906,33.81999969482422,33.900001525878906,5974000.0 2012-02-27,33.540000915527344,33.900001525878906,33.310001373291016,33.5,7854200.0 2012-02-28,33.40999984741211,33.59000015258789,33.13999938964844,33.59000015258789,7162700.0 2012-02-29,33.15999984741211,33.650001525878906,32.939998626708984,33.369998931884766,10686200.0 2012-03-01,32.77000045776367,33.33000183105469,32.540000915527344,32.720001220703125,13422600.0 2012-03-02,32.689998626708984,33.189998626708984,32.54999923706055,32.61000061035156,8622000.0 2012-03-05,33.29999923706055,33.709999084472656,32.529998779296875,32.529998779296875,8983500.0 2012-03-06,32.869998931884766,33.119998931884766,32.779998779296875,32.97999954223633,7678500.0 2012-03-07,32.790000915527344,33.189998626708984,32.630001068115234,33.029998779296875,6934700.0 2012-03-08,32.779998779296875,32.959999084472656,32.560001373291016,32.86000061035156,6044800.0 2012-03-09,33.47999954223633,33.54999923706055,32.68000030517578,32.88999938964844,9759300.0 2012-03-12,33.630001068115234,33.7400016784668,33.11000061035156,33.529998779296875,6590100.0 2012-03-13,33.25,33.7599983215332,33.02000045776367,33.7400016784668,7700500.0 2012-03-14,33.369998931884766,33.45000076293945,33.060001373291016,33.130001068115234,6521700.0 2012-03-15,33.77000045776367,33.77000045776367,33.15999984741211,33.34000015258789,6133800.0 2012-03-16,34.209999084472656,34.439998626708984,33.77000045776367,33.869998931884766,15455700.0 2012-03-19,34.060001373291016,34.13999938964844,33.88999938964844,34.02000045776367,6269000.0 2012-03-20,33.810001373291016,33.9900016784668,33.7400016784668,33.869998931884766,5135500.0 2012-03-21,33.540000915527344,33.959999084472656,33.40999984741211,33.77000045776367,6108500.0 2012-03-22,33.380001068115234,33.54999923706055,33.2599983215332,33.400001525878906,5656000.0 2012-03-23,33.560001373291016,33.77000045776367,33.20000076293945,33.41999816894531,6630600.0 2012-03-26,34.369998931884766,34.380001068115234,33.630001068115234,33.779998779296875,9993300.0 2012-03-27,34.79999923706055,35.4900016784668,34.52000045776367,35.279998779296875,12943400.0 2012-03-28,34.75,35.13999938964844,34.08000183105469,34.310001373291016,13627200.0 2012-03-29,33.93000030517578,34.439998626708984,33.650001525878906,34.36000061035156,9331100.0 2012-03-30,33.4900016784668,34.209999084472656,33.349998474121094,34.20000076293945,11758400.0 2012-04-02,34.15999984741211,34.72999954223633,33.5,33.560001373291016,12633200.0 2012-04-03,33.849998474121094,34.11000061035156,33.630001068115234,34.029998779296875,9350800.0 2012-04-04,33.29999923706055,33.630001068115234,33.290000915527344,33.439998626708984,8872600.0 2012-04-05,32.84000015258789,33.33000183105469,32.79999923706055,33.2400016784668,10495000.0 2012-04-09,32.560001373291016,32.72999954223633,32.2599983215332,32.529998779296875,6560500.0 2012-04-10,32.209999084472656,32.720001220703125,32.06999969482422,32.40999984741211,7277300.0 2012-04-11,33.08000183105469,33.13999938964844,32.54999923706055,32.56999969482422,10572800.0 2012-04-12,33.290000915527344,33.470001220703125,33.0,33.060001373291016,7012800.0 2012-04-13,33.040000915527344,33.38999938964844,32.900001525878906,33.2400016784668,6996600.0 2012-04-16,33.29999923706055,33.47999954223633,33.02000045776367,33.150001525878906,5515600.0 2012-04-17,35.06999969482422,35.2599983215332,33.310001373291016,33.36000061035156,19573100.0 2012-04-18,35.5099983215332,35.97999954223633,34.63999938964844,34.77000045776367,16564300.0 2012-04-19,35.630001068115234,35.709999084472656,35.279998779296875,35.59000015258789,9288700.0 2012-04-20,35.93000030517578,36.040000915527344,35.56999969482422,35.619998931884766,9579000.0 2012-04-23,35.400001525878906,35.689998626708984,35.16999816894531,35.65999984741211,5834900.0 2012-04-24,35.2400016784668,35.459999084472656,35.04999923706055,35.43000030517578,6397000.0 2012-04-25,35.29999923706055,35.779998779296875,35.2599983215332,35.5,6750400.0 2012-04-26,35.38999938964844,35.54999923706055,35.11000061035156,35.36000061035156,4764200.0 2012-04-27,35.66999816894531,35.83000183105469,35.38999938964844,35.52000045776367,4944600.0 2012-04-30,35.060001373291016,35.560001373291016,35.0,35.439998626708984,9116300.0 2012-05-01,34.720001220703125,35.400001525878906,34.68000030517578,35.06999969482422,9126400.0 2012-05-02,34.150001525878906,34.54999923706055,33.77000045776367,34.439998626708984,10721900.0 2012-05-03,33.84000015258789,34.2599983215332,33.79999923706055,34.22999954223633,7561000.0 2012-05-04,33.650001525878906,33.959999084472656,33.56999969482422,33.68000030517578,5086900.0 2012-05-07,33.56999969482422,33.83000183105469,33.33000183105469,33.65999984741211,6302000.0 2012-05-08,34.09000015258789,34.11000061035156,33.18000030517578,33.529998779296875,9139400.0 2012-05-09,33.93000030517578,34.290000915527344,33.56999969482422,33.779998779296875,6982200.0 2012-05-10,34.04999923706055,34.13999938964844,33.880001068115234,34.08000183105469,5307200.0 2012-05-11,33.2400016784668,33.900001525878906,33.119998931884766,33.900001525878906,7557700.0 2012-05-14,32.849998474121094,33.119998931884766,32.779998779296875,33.0099983215332,5845600.0 2012-05-15,32.880001068115234,33.209999084472656,32.75,32.7599983215332,4991900.0 2012-05-16,32.779998779296875,33.22999954223633,32.689998626708984,32.90999984741211,7097300.0 2012-05-17,31.8700008392334,32.75,31.8700008392334,32.65999984741211,7747100.0 2012-05-18,31.309999465942383,32.06999969482422,31.200000762939453,32.0,8852100.0 2012-05-21,31.350000381469727,31.510000228881836,31.049999237060547,31.270000457763672,6983100.0 2012-05-22,31.25,31.510000228881836,31.139999389648438,31.40999984741211,5909400.0 2012-05-23,31.290000915527344,31.290000915527344,30.920000076293945,31.190000534057617,5300000.0 2012-05-24,31.260000228881836,31.489999771118164,30.950000762939453,31.350000381469727,5119100.0 2012-05-25,31.360000610351562,31.559999465942383,31.200000762939453,31.309999465942383,3155300.0 2012-05-29,31.600000381469727,31.639999389648438,31.309999465942383,31.510000228881836,4359600.0 2012-05-30,30.93000030517578,31.479999542236328,30.780000686645508,31.440000534057617,6341100.0 2012-05-31,30.520000457763672,30.8700008392334,30.34000015258789,30.829999923706055,7496200.0 2012-06-01,29.93000030517578,30.639999389648438,29.799999237060547,30.520000457763672,8062200.0 2012-06-04,30.510000228881836,30.520000457763672,29.940000534057617,30.399999618530273,8056900.0 2012-06-05,30.579999923706055,30.6299991607666,30.030000686645508,30.290000915527344,6901800.0 2012-06-06,30.959999084472656,30.959999084472656,30.3700008392334,30.56999969482422,5502800.0 2012-06-07,30.979999542236328,31.239999771118164,30.8799991607666,31.100000381469727,7686600.0 2012-06-08,31.15999984741211,31.25,30.780000686645508,30.8799991607666,4659600.0 2012-06-11,31.219999313354492,31.420000076293945,31.020000457763672,31.299999237060547,5523800.0 2012-06-12,31.25,31.40999984741211,30.90999984741211,31.34000015258789,5049500.0 2012-06-13,30.8799991607666,31.239999771118164,30.780000686645508,31.239999771118164,4361500.0 2012-06-14,31.670000076293945,31.799999237060547,30.850000381469727,30.950000762939453,5850400.0 2012-06-15,31.799999237060547,31.950000762939453,31.540000915527344,31.8700008392334,6236900.0 2012-06-18,31.959999084472656,32.18000030517578,31.549999237060547,31.700000762939453,6011500.0 2012-06-19,30.09000015258789,30.899999618530273,29.860000610351562,30.790000915527344,42165200.0 2012-06-20,29.209999084472656,29.6299991607666,28.530000686645508,29.610000610351562,32955500.0 2012-06-21,29.149999618530273,29.530000686645508,29.09000015258789,29.360000610351562,19444900.0 2012-06-22,29.56999969482422,30.09000015258789,29.25,29.31999969482422,27778600.0 2012-06-25,28.989999771118164,29.56999969482422,28.81999969482422,29.469999313354492,12221500.0 2012-06-26,29.09000015258789,29.260000228881836,28.920000076293945,29.079999923706055,7439000.0 2012-06-27,29.420000076293945,29.530000686645508,29.1200008392334,29.149999618530273,6661200.0 2012-06-28,29.040000915527344,29.360000610351562,28.959999084472656,29.25,11591300.0 2012-06-29,29.579999923706055,29.579999923706055,29.219999313354492,29.43000030517578,10035400.0 2012-07-02,29.860000610351562,29.8700008392334,29.350000381469727,29.690000534057617,8855400.0 2012-07-03,29.610000610351562,29.989999771118164,29.56999969482422,29.75,3943400.0 2012-07-05,29.8700008392334,30.030000686645508,29.350000381469727,29.3799991607666,9739500.0 2012-07-06,29.6200008392334,29.760000228881836,29.40999984741211,29.639999389648438,7801000.0 2012-07-09,29.700000762939453,29.760000228881836,29.350000381469727,29.65999984741211,5782700.0 2012-07-10,29.920000076293945,29.950000762939453,29.68000030517578,29.729999542236328,8705000.0 2012-07-11,29.940000534057617,30.229999542236328,29.68000030517578,29.93000030517578,9287800.0 2012-07-12,30.100000381469727,30.229999542236328,29.81999969482422,29.81999969482422,9469200.0 2012-07-13,30.579999923706055,30.649999618530273,30.110000610351562,30.170000076293945,6761000.0 2012-07-16,30.5,30.579999923706055,30.270000457763672,30.540000915527344,5127600.0 2012-07-17,30.700000762939453,30.81999969482422,30.399999618530273,30.510000228881836,6600100.0 2012-07-18,30.969999313354492,31.209999084472656,30.600000381469727,30.600000381469727,8395100.0 2012-07-19,34.619998931884766,35.0,34.0,34.20000076293945,56225400.0 2012-07-20,34.599998474121094,34.599998474121094,34.099998474121094,34.470001220703125,16941600.0 2012-07-23,33.91999816894531,34.27000045776367,33.599998474121094,33.90999984741211,12241100.0 2012-07-24,34.11000061035156,34.150001525878906,33.86000061035156,33.970001220703125,16297900.0 2012-07-25,34.650001525878906,34.959999084472656,34.15999984741211,34.22999954223633,14505700.0 2012-07-26,34.970001220703125,35.119998931884766,34.79999923706055,34.9900016784668,10021700.0 2012-07-27,35.720001220703125,35.91999816894531,34.959999084472656,35.11000061035156,11304900.0 2012-07-30,36.27000045776367,36.31999969482422,35.54999923706055,35.75,9134100.0 2012-07-31,36.36000061035156,36.459999084472656,36.06999969482422,36.13999938964844,9111300.0 2012-08-01,36.27000045776367,36.849998474121094,36.15999984741211,36.5,12178800.0 2012-08-02,35.75,36.31999969482422,35.470001220703125,36.09000015258789,9577200.0 2012-08-03,35.79999923706055,36.31999969482422,35.2400016784668,36.31999969482422,12213000.0 2012-08-06,35.790000915527344,36.310001373291016,35.779998779296875,35.86000061035156,6545200.0 2012-08-07,36.029998779296875,36.189998626708984,35.810001373291016,35.880001068115234,8321400.0 2012-08-08,36.2400016784668,36.29999923706055,35.68000030517578,36.029998779296875,5981700.0 2012-08-09,36.09000015258789,36.310001373291016,35.97999954223633,36.2400016784668,4419500.0 2012-08-10,36.16999816894531,36.209999084472656,35.65999984741211,35.81999969482422,3870500.0 2012-08-13,35.970001220703125,36.15999984741211,35.68000030517578,36.09000015258789,3767000.0 2012-08-14,35.709999084472656,36.18000030517578,35.619998931884766,36.119998931884766,5162500.0 2012-08-15,35.560001373291016,35.849998474121094,35.349998474121094,35.439998626708984,5413700.0 2012-08-16,35.52000045776367,35.65999984741211,35.25,35.63999938964844,6380400.0 2012-08-17,35.84000015258789,36.25,35.75,35.81999969482422,6665900.0 2012-08-20,36.029998779296875,36.029998779296875,35.709999084472656,35.72999954223633,3867900.0 2012-08-21,35.650001525878906,36.0,35.619998931884766,36.0,5779800.0 2012-08-22,35.54999923706055,35.79999923706055,35.5,35.65999984741211,5737600.0 2012-08-23,35.65999984741211,35.79999923706055,35.52000045776367,35.56999969482422,4405200.0 2012-08-24,35.650001525878906,35.869998931884766,35.540000915527344,35.540000915527344,3475400.0 2012-08-27,35.599998474121094,35.86000061035156,35.52000045776367,35.65999984741211,3579400.0 2012-08-28,35.400001525878906,35.5,35.34000015258789,35.470001220703125,5678900.0 2012-08-29,35.29999923706055,35.619998931884766,35.290000915527344,35.54999923706055,5002200.0 2012-08-30,35.209999084472656,35.470001220703125,35.08000183105469,35.15999984741211,5162700.0 2012-08-31,35.7599983215332,35.91999816894531,35.369998931884766,35.400001525878906,6063400.0 2012-09-04,35.70000076293945,35.86000061035156,35.369998931884766,35.63999938964844,5027500.0 2012-09-05,35.880001068115234,36.189998626708984,35.529998779296875,35.68000030517578,9373800.0 2012-09-06,35.20000076293945,35.5,34.630001068115234,34.68000030517578,13748000.0 2012-09-07,34.939998626708984,35.31999969482422,34.81999969482422,35.18000030517578,9273100.0 2012-09-10,35.13999938964844,35.29999923706055,34.84000015258789,34.91999816894531,4373200.0 2012-09-11,35.11000061035156,35.279998779296875,35.029998779296875,35.16999816894531,4000500.0 2012-09-12,35.36000061035156,35.4900016784668,35.11000061035156,35.209999084472656,3969600.0 2012-09-13,36.02000045776367,36.02000045776367,35.279998779296875,35.380001068115234,5766600.0 2012-09-14,36.02000045776367,36.119998931884766,35.70000076293945,36.0,7629800.0 2012-09-17,35.70000076293945,36.0099983215332,35.36000061035156,36.0099983215332,6599700.0 2012-09-18,35.65999984741211,35.720001220703125,35.43000030517578,35.59000015258789,5818200.0 2012-09-19,35.810001373291016,35.97999954223633,35.599998474121094,35.70000076293945,7142800.0 2012-09-20,35.54999923706055,35.790000915527344,35.2599983215332,35.709999084472656,6450900.0 2012-09-21,35.11000061035156,35.630001068115234,35.11000061035156,35.630001068115234,8011500.0 2012-09-24,35.66999816894531,35.7400016784668,35.150001525878906,35.150001525878906,7073200.0 2012-09-25,36.06999969482422,36.33000183105469,35.7400016784668,35.900001525878906,9394000.0 2012-09-26,35.81999969482422,36.400001525878906,35.779998779296875,36.2400016784668,5966600.0 2012-09-27,36.599998474121094,36.77000045776367,35.90999984741211,36.02000045776367,8400900.0 2012-09-28,36.439998626708984,36.900001525878906,35.560001373291016,36.27000045776367,11185400.0 2012-10-01,36.95000076293945,37.060001373291016,36.45000076293945,36.47999954223633,8782500.0 2012-10-02,36.90999984741211,37.349998474121094,36.58000183105469,37.16999816894531,5779800.0 2012-10-03,36.36000061035156,36.900001525878906,36.16999816894531,36.349998474121094,10526900.0 2012-10-04,36.369998931884766,36.709999084472656,36.18000030517578,36.5,6591300.0 2012-10-05,36.130001068115234,36.63999938964844,35.90999984741211,36.54999923706055,7460100.0 2012-10-08,35.91999816894531,36.2400016784668,35.880001068115234,36.13999938964844,5111400.0 2012-10-09,35.599998474121094,36.09000015258789,35.599998474121094,35.959999084472656,4273100.0 2012-10-10,35.630001068115234,35.959999084472656,35.5099983215332,35.58000183105469,5886400.0 2012-10-11,36.099998474121094,36.18000030517578,35.68000030517578,35.77000045776367,7444100.0 2012-10-12,35.939998626708984,36.63999938964844,35.849998474121094,36.189998626708984,6295100.0 2012-10-15,36.16999816894531,36.220001220703125,35.77000045776367,36.04999923706055,4810500.0 2012-10-16,36.369998931884766,36.56999969482422,36.20000076293945,36.369998931884766,4463800.0 2012-10-17,35.83000183105469,36.630001068115234,35.7599983215332,36.4900016784668,8356200.0 2012-10-18,36.11000061035156,36.27000045776367,35.810001373291016,35.869998931884766,7150300.0 2012-10-19,35.790000915527344,36.130001068115234,35.63999938964844,36.11000061035156,7261000.0 2012-10-22,36.33000183105469,36.34000015258789,35.58000183105469,35.65999984741211,7747200.0 2012-10-23,35.38999938964844,36.040000915527344,35.33000183105469,35.9900016784668,5668800.0 2012-10-24,35.45000076293945,35.689998626708984,35.310001373291016,35.47999954223633,5668400.0 2012-10-25,35.33000183105469,35.79999923706055,35.22999954223633,35.68000030517578,3974000.0 2012-10-26,35.189998626708984,35.40999984741211,35.04999923706055,35.369998931884766,4444200.0 2012-10-31,35.22999954223633,35.599998474121094,35.150001525878906,35.27000045776367,5029900.0 2012-11-01,35.5,35.619998931884766,35.22999954223633,35.27000045776367,5336300.0 2012-11-02,34.88999938964844,35.689998626708984,34.75,35.630001068115234,8843500.0 2012-11-05,34.08000183105469,34.7599983215332,33.95000076293945,34.7599983215332,10376500.0 2012-11-06,33.939998626708984,34.290000915527344,33.77000045776367,34.279998779296875,11931000.0 2012-11-07,33.439998626708984,33.970001220703125,33.150001525878906,33.70000076293945,8344400.0 2012-11-08,32.77000045776367,33.599998474121094,32.7599983215332,33.45000076293945,5738900.0 2012-11-09,32.65999984741211,32.900001525878906,32.599998474121094,32.709999084472656,5495200.0 2012-11-12,32.7599983215332,32.970001220703125,32.619998931884766,32.779998779296875,4174700.0 2012-11-13,32.540000915527344,33.02000045776367,32.540000915527344,32.70000076293945,5025300.0 2012-11-14,32.2599983215332,32.720001220703125,32.15999984741211,32.61000061035156,7007700.0 2012-11-15,32.22999954223633,32.29999923706055,31.950000762939453,32.130001068115234,6172100.0 2012-11-16,32.15999984741211,32.5099983215332,31.8799991607666,32.2400016784668,5185100.0 2012-11-19,32.650001525878906,32.650001525878906,32.349998474121094,32.439998626708984,5770600.0 2012-11-20,32.720001220703125,32.7400016784668,32.40999984741211,32.709999084472656,3682600.0 2012-11-21,32.630001068115234,32.77000045776367,32.5,32.77000045776367,4256800.0 2012-11-23,33.09000015258789,33.16999816894531,32.75,32.790000915527344,1903300.0 2012-11-26,33.06999969482422,33.13999938964844,32.7400016784668,32.939998626708984,4600900.0 2012-11-27,33.029998779296875,33.189998626708984,32.7599983215332,33.0,4598600.0 2012-11-28,33.31999969482422,33.43000030517578,32.66999816894531,32.869998931884766,5630400.0 2012-11-29,33.75,33.79999923706055,33.25,33.380001068115234,4867800.0 2012-11-30,33.90999984741211,34.06999969482422,33.75,33.779998779296875,6887100.0 2012-12-03,34.279998779296875,34.38999938964844,33.939998626708984,33.939998626708984,6427900.0 2012-12-04,34.27000045776367,34.56999969482422,34.11000061035156,34.279998779296875,7172000.0 2012-12-05,35.56999969482422,35.77000045776367,34.5,34.5,11230700.0 2012-12-06,35.849998474121094,35.9900016784668,35.58000183105469,35.630001068115234,6952000.0 2012-12-07,36.099998474121094,36.130001068115234,35.75,35.900001525878906,6025000.0 2012-12-10,36.349998474121094,36.400001525878906,36.04999923706055,36.08000183105469,6188800.0 2012-12-11,36.650001525878906,36.869998931884766,36.29999923706055,36.38999938964844,8017400.0 2012-12-12,36.66999816894531,37.18000030517578,36.619998931884766,36.779998779296875,7890900.0 2012-12-13,36.5099983215332,36.93000030517578,36.369998931884766,36.689998626708984,8184000.0 2012-12-14,36.7599983215332,36.869998931884766,36.220001220703125,36.459999084472656,5821200.0 2012-12-17,37.13999938964844,37.349998474121094,36.75,36.869998931884766,7247700.0 2012-12-18,37.54999923706055,37.58000183105469,36.939998626708984,37.06999969482422,8082900.0 2012-12-19,37.2400016784668,37.75,37.2400016784668,37.5099983215332,9257800.0 2012-12-20,37.54999923706055,37.59000015258789,37.09000015258789,37.45000076293945,7907500.0 2012-12-21,36.310001373291016,36.970001220703125,35.77000045776367,36.779998779296875,15309600.0 2012-12-24,36.470001220703125,36.540000915527344,36.25,36.2599983215332,2382700.0 2012-12-26,36.65999984741211,36.939998626708984,36.310001373291016,36.470001220703125,6414200.0 2012-12-27,36.529998779296875,36.88999938964844,36.150001525878906,36.58000183105469,5608500.0 2012-12-28,36.540000915527344,36.93000030517578,36.36000061035156,36.380001068115234,5863400.0 2012-12-31,37.0099983215332,37.04999923706055,36.34000015258789,36.400001525878906,6439300.0 2013-01-02,38.060001373291016,38.40999984741211,37.75,37.86000061035156,10064100.0 2013-01-03,37.790000915527344,38.040000915527344,37.5099983215332,37.810001373291016,7142300.0 2013-01-04,37.18000030517578,37.790000915527344,37.060001373291016,37.5,8324800.0 2013-01-07,38.029998779296875,38.220001220703125,37.43000030517578,37.66999816894531,10896500.0 2013-01-08,38.16999816894531,38.220001220703125,37.810001373291016,38.02000045776367,6952300.0 2013-01-09,38.45000076293945,38.560001373291016,37.9900016784668,38.11000061035156,8713700.0 2013-01-10,38.56999969482422,38.7400016784668,38.290000915527344,38.59000015258789,6560000.0 2013-01-11,39.099998474121094,39.209999084472656,38.58000183105469,38.61000061035156,8500900.0 2013-01-14,39.040000915527344,39.13999938964844,38.63999938964844,38.9900016784668,4124600.0 2013-01-15,39.29999923706055,39.36000061035156,38.709999084472656,38.709999084472656,4709800.0 2013-01-16,39.38999938964844,39.599998474121094,39.0,39.11000061035156,7317900.0 2013-01-17,39.36000061035156,39.599998474121094,39.36000061035156,39.459999084472656,5046800.0 2013-01-18,39.209999084472656,39.470001220703125,39.0,39.38999938964844,5470700.0 2013-01-22,39.4900016784668,39.5,39.130001068115234,39.189998626708984,5079900.0 2013-01-23,39.52000045776367,39.54999923706055,39.25,39.40999984741211,4604200.0 2013-01-24,39.439998626708984,39.7400016784668,39.290000915527344,39.5099983215332,4506700.0 2013-01-25,39.66999816894531,39.810001373291016,39.349998474121094,39.459999084472656,5345700.0 2013-01-28,40.099998474121094,40.310001373291016,39.58000183105469,39.72999954223633,7509900.0 2013-01-29,40.060001373291016,40.310001373291016,39.709999084472656,39.79999923706055,7371200.0 2013-01-30,39.869998931884766,40.16999816894531,39.75,40.130001068115234,9488300.0 2013-01-31,39.959999084472656,39.970001220703125,39.709999084472656,39.83000183105469,7298900.0 2013-02-01,40.310001373291016,40.470001220703125,40.11000061035156,40.22999954223633,5422800.0 2013-02-04,40.0099983215332,40.33000183105469,39.93000030517578,40.08000183105469,5144700.0 2013-02-05,41.33000183105469,41.61000061035156,40.33000183105469,40.380001068115234,7892400.0 2013-02-06,41.439998626708984,41.439998626708984,40.83000183105469,41.11000061035156,8105000.0 2013-02-07,41.310001373291016,41.52000045776367,41.0,41.369998931884766,6356900.0 2013-02-08,41.400001525878906,41.58000183105469,41.15999984741211,41.2400016784668,4127600.0 2013-02-11,41.47999954223633,41.7599983215332,41.15999984741211,41.45000076293945,6863300.0 2013-02-12,41.95000076293945,41.95000076293945,41.59000015258789,41.90999984741211,4799300.0 2013-02-13,41.47999954223633,41.599998474121094,40.970001220703125,41.599998474121094,6288700.0 2013-02-14,41.86000061035156,42.0,40.970001220703125,41.290000915527344,9037400.0 2013-02-15,41.150001525878906,41.970001220703125,41.0099983215332,41.91999816894531,7522500.0 2013-02-19,41.70000076293945,41.70000076293945,41.310001373291016,41.310001373291016,6687000.0 2013-02-20,41.599998474121094,41.9900016784668,41.599998474121094,41.72999954223633,4641100.0 2013-02-21,41.619998931884766,41.7400016784668,41.36000061035156,41.470001220703125,4549400.0 2013-02-22,41.810001373291016,41.869998931884766,41.45000076293945,41.66999816894531,4309700.0 2013-02-25,40.63999938964844,41.9900016784668,40.61000061035156,41.869998931884766,5131500.0 2013-02-26,40.79999923706055,40.9900016784668,40.40999984741211,40.7599983215332,4612200.0 2013-02-27,41.16999816894531,41.27000045776367,40.66999816894531,40.720001220703125,3297700.0 2013-02-28,40.939998626708984,41.22999954223633,40.66999816894531,41.02000045776367,6910600.0 2013-03-01,41.31999969482422,41.34000015258789,40.619998931884766,40.869998931884766,5195300.0 2013-03-04,41.77000045776367,41.790000915527344,40.97999954223633,41.16999816894531,4534500.0 2013-03-05,40.720001220703125,41.13999938964844,40.099998474121094,40.91999816894531,12870100.0 2013-03-06,39.959999084472656,40.7400016784668,39.869998931884766,40.709999084472656,7797400.0 2013-03-07,40.130001068115234,40.29999923706055,39.7400016784668,40.02000045776367,5752400.0 2013-03-08,40.63999938964844,40.68000030517578,40.150001525878906,40.15999984741211,5582300.0 2013-03-11,41.279998779296875,41.349998474121094,40.45000076293945,40.52000045776367,4687000.0 2013-03-12,41.040000915527344,41.220001220703125,40.779998779296875,41.18000030517578,4970000.0 2013-03-13,42.779998779296875,42.90999984741211,41.560001373291016,41.560001373291016,11756100.0 2013-03-14,42.720001220703125,42.95000076293945,42.41999816894531,42.84000015258789,5349200.0 2013-03-15,42.58000183105469,42.709999084472656,42.209999084472656,42.5099983215332,5242100.0 2013-03-18,42.43000030517578,42.709999084472656,42.130001068115234,42.2400016784668,2767600.0 2013-03-19,44.7400016784668,45.79999923706055,43.099998474121094,43.11000061035156,23809500.0 2013-03-20,46.02000045776367,46.33000183105469,45.15999984741211,45.25,15550100.0 2013-03-21,45.810001373291016,46.25,45.65999984741211,45.81999969482422,6611400.0 2013-03-22,46.4900016784668,46.4900016784668,45.90999984741211,45.970001220703125,5354500.0 2013-03-25,46.189998626708984,47.2400016784668,46.09000015258789,46.43000030517578,8230700.0 2013-03-26,47.56999969482422,47.61000061035156,46.369998931884766,46.4900016784668,8846300.0 2013-03-27,47.2400016784668,47.540000915527344,47.06999969482422,47.45000076293945,4403800.0 2013-03-28,47.68000030517578,47.7599983215332,47.16999816894531,47.33000183105469,6147700.0 2013-04-01,46.970001220703125,47.68000030517578,46.88999938964844,47.400001525878906,5012900.0 2013-04-02,47.31999969482422,47.869998931884766,47.119998931884766,47.52000045776367,6173400.0 2013-04-03,46.29999923706055,48.18000030517578,46.099998474121094,47.90999984741211,7343100.0 2013-04-04,46.59000015258789,46.709999084472656,46.189998626708984,46.209999084472656,4624700.0 2013-04-05,47.0099983215332,47.11000061035156,45.790000915527344,46.0099983215332,4776200.0 2013-04-08,47.65999984741211,47.65999984741211,46.63999938964844,46.779998779296875,3848200.0 2013-04-09,48.310001373291016,48.400001525878906,47.439998626708984,47.720001220703125,6128000.0 2013-04-10,48.11000061035156,48.5,47.849998474121094,48.279998779296875,5196500.0 2013-04-11,48.66999816894531,49.13999938964844,48.130001068115234,48.130001068115234,5733100.0 2013-04-12,48.77000045776367,49.02000045776367,48.150001525878906,48.45000076293945,4794100.0 2013-04-15,48.619998931884766,49.5,48.529998779296875,48.650001525878906,6876800.0 2013-04-16,49.060001373291016,49.2400016784668,48.65999984741211,48.689998626708984,5629600.0 2013-04-17,48.54999923706055,49.2400016784668,48.2599983215332,48.970001220703125,4827000.0 2013-04-18,48.709999084472656,48.810001373291016,48.279998779296875,48.61000061035156,3805700.0 2013-04-19,49.349998474121094,49.630001068115234,48.84000015258789,48.88999938964844,6957300.0 2013-04-22,49.720001220703125,50.099998474121094,49.08000183105469,49.66999816894531,6536700.0 2013-04-23,49.619998931884766,50.349998474121094,49.25,49.939998626708984,6499300.0 2013-04-24,49.04999923706055,50.0099983215332,48.97999954223633,49.630001068115234,5628300.0 2013-04-25,49.70000076293945,49.959999084472656,49.119998931884766,49.209999084472656,3782000.0 2013-04-26,49.27000045776367,49.70000076293945,49.25,49.599998474121094,3417800.0 2013-04-29,49.41999816894531,49.630001068115234,49.060001373291016,49.380001068115234,3316300.0 2013-04-30,49.5099983215332,49.540000915527344,48.959999084472656,49.310001373291016,5550100.0 2013-05-01,48.939998626708984,49.86000061035156,48.91999816894531,49.5099983215332,5658900.0 2013-05-02,48.880001068115234,49.08000183105469,48.619998931884766,48.90999984741211,5025600.0 2013-05-03,48.02000045776367,48.4900016784668,47.81999969482422,48.369998931884766,8958900.0 2013-05-06,47.84000015258789,48.540000915527344,47.7599983215332,48.09000015258789,5244400.0 2013-05-07,49.189998626708984,49.380001068115234,48.0,48.029998779296875,6547900.0 2013-05-08,49.119998931884766,49.36000061035156,48.779998779296875,48.9900016784668,4760800.0 2013-05-09,47.810001373291016,49.20000076293945,47.720001220703125,49.119998931884766,7531100.0 2013-05-10,48.720001220703125,48.79999923706055,48.060001373291016,48.060001373291016,6411700.0 2013-05-13,49.06999969482422,49.25,48.400001525878906,48.47999954223633,3958500.0 2013-05-14,49.59000015258789,49.91999816894531,48.93000030517578,48.970001220703125,5417700.0 2013-05-15,50.029998779296875,50.5,49.119998931884766,49.220001220703125,6172000.0 2013-05-16,49.11000061035156,49.91999816894531,49.02000045776367,49.90999984741211,5085100.0 2013-05-17,49.61000061035156,49.650001525878906,48.75,48.91999816894531,4083200.0 2013-05-20,49.75,49.90999984741211,49.40999984741211,49.54999923706055,4463300.0 2013-05-21,50.11000061035156,50.15999984741211,49.560001373291016,49.66999816894531,5083900.0 2013-05-22,50.13999938964844,51.20000076293945,49.9900016784668,50.099998474121094,7913700.0 2013-05-23,50.400001525878906,50.75,49.77000045776367,49.88999938964844,5214200.0 2013-05-24,50.77000045776367,50.95000076293945,49.900001525878906,50.189998626708984,5658500.0 2013-05-28,50.22999954223633,51.25,50.11000061035156,51.04999923706055,4210400.0 2013-05-29,49.540000915527344,49.91999816894531,49.40999984741211,49.88999938964844,4902100.0 2013-05-30,49.0099983215332,49.540000915527344,48.970001220703125,49.5,4565700.0 2013-05-31,47.7599983215332,49.349998474121094,47.75,48.9900016784668,5823700.0 2013-06-03,48.5,48.529998779296875,46.560001373291016,47.720001220703125,6661600.0 2013-06-04,48.029998779296875,48.95000076293945,47.95000076293945,48.27000045776367,6093400.0 2013-06-05,48.630001068115234,49.310001373291016,48.58000183105469,48.68000030517578,6227400.0 2013-06-06,48.2400016784668,48.970001220703125,47.63999938964844,48.63999938964844,7411900.0 2013-06-07,49.41999816894531,49.5099983215332,48.54999923706055,48.68000030517578,4596100.0 2013-06-10,49.650001525878906,49.97999954223633,49.349998474121094,49.459999084472656,3646200.0 2013-06-11,49.540000915527344,49.849998474121094,49.150001525878906,49.369998931884766,3871100.0 2013-06-12,49.34000015258789,50.0,49.220001220703125,49.75,3328400.0 2013-06-13,50.06999969482422,50.16999816894531,49.22999954223633,49.380001068115234,2972900.0 2013-06-14,50.18000030517578,50.790000915527344,49.77000045776367,49.93000030517578,3597900.0 2013-06-17,50.380001068115234,50.65999984741211,49.95000076293945,50.36000061035156,3441200.0 2013-06-18,50.900001525878906,51.099998474121094,50.15999984741211,50.40999984741211,3605400.0 2013-06-19,50.22999954223633,51.220001220703125,50.209999084472656,50.84000015258789,3763000.0 2013-06-20,48.34000015258789,50.0,48.220001220703125,49.970001220703125,5533300.0 2013-06-21,48.709999084472656,49.310001373291016,48.22999954223633,48.77000045776367,5844100.0 2013-06-24,48.04999923706055,48.68000030517578,47.5099983215332,48.08000183105469,6374400.0 2013-06-25,45.220001220703125,45.58000183105469,44.040000915527344,45.16999816894531,22560000.0 2013-06-26,45.0099983215332,45.88999938964844,44.959999084472656,45.38999938964844,12176700.0 2013-06-27,44.900001525878906,45.16999816894531,44.66999816894531,45.150001525878906,7470400.0 2013-06-28,44.20000076293945,45.099998474121094,44.130001068115234,45.099998474121094,15231500.0 2013-07-01,44.34000015258789,45.11000061035156,44.220001220703125,44.970001220703125,6262400.0 2013-07-02,44.459999084472656,44.5099983215332,44.20000076293945,44.31999969482422,7193000.0 2013-07-03,44.119998931884766,44.16999816894531,43.310001373291016,43.86000061035156,4391800.0 2013-07-05,44.25,44.470001220703125,43.66999816894531,44.29999923706055,4493200.0 2013-07-08,45.33000183105469,45.369998931884766,44.40999984741211,44.59000015258789,6831100.0 2013-07-09,46.45000076293945,46.70000076293945,45.2599983215332,45.540000915527344,10629000.0 2013-07-10,47.849998474121094,48.2400016784668,46.060001373291016,46.38999938964844,16537200.0 2013-07-11,48.70000076293945,49.470001220703125,48.349998474121094,48.93000030517578,11281400.0 2013-07-12,48.7599983215332,48.900001525878906,48.2400016784668,48.68000030517578,6444600.0 2013-07-15,49.27000045776367,49.29999923706055,48.65999984741211,48.880001068115234,4004000.0 2013-07-16,49.2599983215332,49.54999923706055,48.7599983215332,49.0099983215332,3910000.0 2013-07-17,49.72999954223633,49.95000076293945,49.290000915527344,49.529998779296875,5092900.0 2013-07-18,50.540000915527344,51.45000076293945,49.619998931884766,49.689998626708984,12376400.0 2013-07-19,50.61000061035156,50.7599983215332,50.029998779296875,50.599998474121094,5607300.0 2013-07-22,51.2599983215332,51.619998931884766,50.5,50.849998474121094,5396100.0 2013-07-23,51.0099983215332,51.349998474121094,50.900001525878906,51.22999954223633,3793700.0 2013-07-24,51.08000183105469,51.25,50.75,51.189998626708984,2970000.0 2013-07-25,51.0099983215332,51.150001525878906,50.400001525878906,50.88999938964844,4509000.0 2013-07-26,50.81999969482422,51.220001220703125,50.41999816894531,50.810001373291016,4028800.0 2013-07-29,50.619998931884766,51.0,50.59000015258789,50.790000915527344,3314800.0 2013-07-30,50.0099983215332,51.25,49.869998931884766,50.90999984741211,5119800.0 2013-07-31,50.25,50.47999954223633,49.560001373291016,50.029998779296875,5339600.0 2013-08-01,51.130001068115234,51.2599983215332,50.400001525878906,50.439998626708984,5999500.0 2013-08-02,50.97999954223633,51.189998626708984,50.619998931884766,51.06999969482422,3452000.0 2013-08-05,50.959999084472656,51.20000076293945,50.66999816894531,51.15999984741211,2633900.0 2013-08-06,50.2400016784668,50.97999954223633,50.09000015258789,50.810001373291016,5232100.0 2013-08-07,49.689998626708984,50.130001068115234,49.29999923706055,50.11000061035156,4787000.0 2013-08-08,49.88999938964844,50.209999084472656,49.66999816894531,49.95000076293945,3255000.0 2013-08-09,49.61000061035156,49.90999984741211,49.560001373291016,49.90999984741211,3045300.0 2013-08-12,50.189998626708984,50.25,49.27000045776367,49.400001525878906,2902600.0 2013-08-13,50.540000915527344,50.560001373291016,49.869998931884766,50.15999984741211,2501400.0 2013-08-14,50.459999084472656,50.939998626708984,49.880001068115234,50.41999816894531,2789100.0 2013-08-15,49.36000061035156,50.20000076293945,49.349998474121094,50.099998474121094,3273500.0 2013-08-16,48.84000015258789,49.279998779296875,48.61000061035156,48.86000061035156,3429400.0 2013-08-19,48.52000045776367,49.279998779296875,48.5099983215332,48.709999084472656,2549300.0 2013-08-20,48.7599983215332,49.0,48.31999969482422,48.630001068115234,2151800.0 2013-08-21,48.41999816894531,48.90999984741211,48.20000076293945,48.68000030517578,4499600.0 2013-08-22,48.59000015258789,48.900001525878906,48.2599983215332,48.5,2015000.0 2013-08-23,48.790000915527344,48.86000061035156,48.369998931884766,48.61000061035156,2139100.0 2013-08-26,48.81999969482422,49.29999923706055,48.54999923706055,48.75,2648700.0 2013-08-27,47.25,48.58000183105469,47.25,48.4900016784668,4421600.0 2013-08-28,47.06999969482422,47.52000045776367,46.75,47.209999084472656,5022100.0 2013-08-29,47.58000183105469,47.91999816894531,46.849998474121094,46.900001525878906,2606100.0 2013-08-30,48.06999969482422,48.16999816894531,47.47999954223633,47.70000076293945,4323800.0 2013-09-03,48.7400016784668,48.90999984741211,48.18000030517578,48.220001220703125,4240500.0 2013-09-04,49.4900016784668,49.630001068115234,48.54999923706055,48.75,4099600.0 2013-09-05,50.189998626708984,50.599998474121094,49.81999969482422,49.970001220703125,4737900.0 2013-09-06,49.459999084472656,50.27000045776367,49.02000045776367,50.189998626708984,5222900.0 2013-09-09,50.220001220703125,50.400001525878906,49.540000915527344,49.540000915527344,3491500.0 2013-09-10,50.66999816894531,50.66999816894531,50.18000030517578,50.36000061035156,3737400.0 2013-09-11,50.75,50.779998779296875,50.33000183105469,50.689998626708984,3484100.0 2013-09-12,53.290000915527344,53.47999954223633,50.880001068115234,51.040000915527344,13776300.0 2013-09-13,53.459999084472656,53.47999954223633,52.529998779296875,53.13999938964844,6979000.0 2013-09-16,54.779998779296875,55.22999954223633,53.91999816894531,54.0,7025400.0 2013-09-17,54.91999816894531,55.15999984741211,54.400001525878906,54.59000015258789,4323200.0 2013-09-18,55.630001068115234,55.72999954223633,54.83000183105469,54.880001068115234,4924100.0 2013-09-19,55.9900016784668,56.2599983215332,55.470001220703125,55.7599983215332,5785900.0 2013-09-20,55.52000045776367,56.150001525878906,55.380001068115234,56.04999923706055,5983400.0 2013-09-23,56.22999954223633,56.84000015258789,55.720001220703125,56.130001068115234,9451000.0 2013-09-24,55.38999938964844,55.939998626708984,55.279998779296875,55.91999816894531,10603000.0 2013-09-25,54.849998474121094,55.619998931884766,54.66999816894531,55.349998474121094,9682100.0 2013-09-26,54.72999954223633,55.22999954223633,54.54999923706055,54.849998474121094,5517000.0 2013-09-27,54.5099983215332,54.869998931884766,54.27000045776367,54.45000076293945,5607900.0 2013-09-30,53.79999923706055,54.38999938964844,53.7599983215332,54.27000045776367,9628800.0 2013-10-01,56.2400016784668,56.689998626708984,54.11000061035156,54.11000061035156,13706300.0 2013-10-02,56.529998779296875,56.540000915527344,55.11000061035156,55.83000183105469,9473400.0 2013-10-03,55.959999084472656,57.40999984741211,55.91999816894531,56.7400016784668,7540500.0 2013-10-04,55.790000915527344,56.0099983215332,55.040000915527344,55.65999984741211,6139500.0 2013-10-07,55.189998626708984,55.869998931884766,55.15999984741211,55.31999969482422,4047900.0 2013-10-08,54.86000061035156,55.439998626708984,54.83000183105469,55.279998779296875,9204500.0 2013-10-09,55.0099983215332,55.29999923706055,54.540000915527344,55.0,4814200.0 2013-10-10,56.0,56.02000045776367,55.29999923706055,55.5,4775300.0 2013-10-11,55.959999084472656,56.130001068115234,55.47999954223633,55.72999954223633,5334800.0 2013-10-14,56.70000076293945,56.7599983215332,55.54999923706055,55.68000030517578,3029600.0 2013-10-15,56.29999923706055,56.939998626708984,56.13999938964844,56.7400016784668,3767000.0 2013-10-16,57.59000015258789,57.7400016784668,56.650001525878906,56.7400016784668,4627400.0 2013-10-17,58.7599983215332,58.77000045776367,57.560001373291016,57.63999938964844,7337300.0 2013-10-18,58.59000015258789,59.540000915527344,58.400001525878906,58.83000183105469,7385200.0 2013-10-21,58.380001068115234,58.61000061035156,57.88999938964844,58.599998474121094,4632100.0 2013-10-22,58.689998626708984,58.97999954223633,58.2599983215332,58.5,4855500.0 2013-10-23,58.790000915527344,58.9900016784668,58.349998474121094,58.709999084472656,5165700.0 2013-10-24,59.25,59.34000015258789,58.7400016784668,58.869998931884766,3493500.0 2013-10-25,59.189998626708984,59.2400016784668,58.84000015258789,59.2400016784668,4226200.0 2013-10-28,59.40999984741211,60.81999969482422,59.29999923706055,59.540000915527344,6836800.0 2013-10-29,59.7599983215332,59.790000915527344,59.25,59.349998474121094,5061600.0 2013-10-30,59.119998931884766,59.869998931884766,58.720001220703125,59.790000915527344,5293500.0 2013-10-31,59.2400016784668,59.63999938964844,58.77000045776367,59.119998931884766,4718000.0 2013-11-01,60.52000045776367,60.650001525878906,59.599998474121094,59.599998474121094,5353700.0 2013-11-04,60.150001525878906,60.869998931884766,59.970001220703125,60.70000076293945,4725900.0 2013-11-05,60.29999923706055,60.77000045776367,59.34000015258789,60.11000061035156,4166700.0 2013-11-06,59.84000015258789,60.650001525878906,59.599998474121094,60.540000915527344,3893800.0 2013-11-07,59.20000076293945,60.5,59.0099983215332,60.08000183105469,4448300.0 2013-11-08,59.70000076293945,59.75,58.900001525878906,59.119998931884766,5069400.0 2013-11-11,59.45000076293945,60.220001220703125,59.439998626708984,59.77000045776367,2507700.0 2013-11-12,59.47999954223633,59.63999938964844,59.13999938964844,59.36000061035156,4053900.0 2013-11-13,60.59000015258789,60.630001068115234,59.279998779296875,59.33000183105469,4566600.0 2013-11-14,60.119998931884766,60.47999954223633,59.79999923706055,60.11000061035156,4031800.0 2013-11-15,60.279998779296875,60.75,59.779998779296875,60.119998931884766,5695800.0 2013-11-18,60.119998931884766,60.369998931884766,59.81999969482422,60.279998779296875,3948500.0 2013-11-19,58.59000015258789,59.54999923706055,58.41999816894531,59.369998931884766,6592400.0 2013-11-20,59.400001525878906,59.4900016784668,58.77000045776367,58.84000015258789,5908100.0 2013-11-21,60.25,60.5,59.689998626708984,59.689998626708984,4837300.0 2013-11-22,60.5,60.7400016784668,60.0,60.16999816894531,3738700.0 2013-11-25,59.88999938964844,60.93000030517578,59.81999969482422,60.83000183105469,3693500.0 2013-11-26,59.540000915527344,60.099998474121094,59.5099983215332,60.029998779296875,4657400.0 2013-11-27,59.209999084472656,60.13999938964844,59.06999969482422,59.79999923706055,3971500.0 2013-11-29,59.20000076293945,59.470001220703125,59.0099983215332,59.45000076293945,3112800.0 2013-12-02,59.099998474121094,59.689998626708984,58.72999954223633,59.33000183105469,4774700.0 2013-12-03,58.709999084472656,58.90999984741211,58.189998626708984,58.88999938964844,5314600.0 2013-12-04,57.56999969482422,58.61000061035156,57.29999923706055,58.599998474121094,7922500.0 2013-12-05,56.11000061035156,57.56999969482422,55.91999816894531,57.29999923706055,9734700.0 2013-12-06,56.709999084472656,56.79999923706055,56.02000045776367,56.400001525878906,5285700.0 2013-12-09,56.65999984741211,56.939998626708984,56.209999084472656,56.7599983215332,3884800.0 2013-12-10,56.599998474121094,57.349998474121094,56.060001373291016,56.290000915527344,6250900.0 2013-12-11,57.68000030517578,57.97999954223633,56.560001373291016,56.75,7121300.0 2013-12-12,57.54999923706055,57.77000045776367,56.95000076293945,57.560001373291016,7672000.0 2013-12-13,57.0099983215332,57.47999954223633,56.68000030517578,57.47999954223633,4230000.0 2013-12-16,56.880001068115234,57.47999954223633,56.869998931884766,57.119998931884766,5445800.0 2013-12-17,56.25,57.08000183105469,56.25,56.93000030517578,6521800.0 2013-12-18,57.34000015258789,57.529998779296875,55.869998931884766,56.400001525878906,5900200.0 2013-12-19,56.939998626708984,57.22999954223633,56.119998931884766,57.16999816894531,6123700.0 2013-12-20,59.040000915527344,59.150001525878906,54.86000061035156,55.45000076293945,15021700.0 2013-12-23,57.540000915527344,59.29999923706055,57.2599983215332,59.29999923706055,6898300.0 2013-12-24,57.61000061035156,57.900001525878906,57.380001068115234,57.65999984741211,1967800.0 2013-12-26,57.66999816894531,57.849998474121094,57.33000183105469,57.70000076293945,2487300.0 2013-12-27,57.43000030517578,58.31999969482422,57.310001373291016,57.650001525878906,4282200.0 2013-12-30,57.84000015258789,57.849998474121094,57.130001068115234,57.459999084472656,2874300.0 2013-12-31,57.439998626708984,57.90999984741211,57.15999984741211,57.88999938964844,2949200.0 2014-01-02,56.630001068115234,57.25,56.52000045776367,57.20000076293945,5370600.0 2014-01-03,56.81999969482422,57.060001373291016,56.349998474121094,56.9900016784668,4261500.0 2014-01-06,57.13999938964844,57.93000030517578,56.709999084472656,57.15999984741211,5842700.0 2014-01-07,57.5099983215332,58.220001220703125,57.290000915527344,57.34000015258789,5804100.0 2014-01-08,59.36000061035156,59.43000030517578,57.06999969482422,57.45000076293945,10369000.0 2014-01-09,61.13999938964844,62.2400016784668,59.380001068115234,59.38999938964844,15062300.0 2014-01-10,60.36000061035156,61.33000183105469,60.0,60.970001220703125,7371800.0 2014-01-13,60.20000076293945,61.189998626708984,60.08000183105469,60.27000045776367,5422000.0 2014-01-14,60.0,60.38999938964844,59.7400016784668,60.279998779296875,5759600.0 2014-01-15,59.4900016784668,60.459999084472656,59.439998626708984,60.06999969482422,6321700.0 2014-01-16,59.88999938964844,60.02000045776367,58.93000030517578,59.65999984741211,6523100.0 2014-01-17,59.15999984741211,60.0,59.119998931884766,59.75,6007000.0 2014-01-21,58.72999954223633,59.43000030517578,58.22999954223633,59.13999938964844,4611400.0 2014-01-22,58.90999984741211,60.38999938964844,58.810001373291016,59.529998779296875,7444700.0 2014-01-23,58.349998474121094,58.97999954223633,58.189998626708984,58.380001068115234,3679200.0 2014-01-24,57.22999954223633,58.540000915527344,57.22999954223633,58.04999923706055,6541600.0 2014-01-27,57.400001525878906,57.779998779296875,56.79999923706055,57.02000045776367,5535800.0 2014-01-28,57.02000045776367,57.970001220703125,57.0099983215332,57.36000061035156,3785300.0 2014-01-29,56.5,57.16999816894531,56.41999816894531,56.79999923706055,5968200.0 2014-01-30,57.2599983215332,57.7400016784668,56.720001220703125,56.72999954223633,4123300.0 2014-01-31,57.349998474121094,57.56999969482422,56.5099983215332,56.599998474121094,6977100.0 2014-02-03,55.56999969482422,57.45000076293945,55.36000061035156,57.33000183105469,10031100.0 2014-02-04,55.95000076293945,56.029998779296875,55.310001373291016,55.90999984741211,6697700.0 2014-02-05,57.849998474121094,57.93000030517578,55.27000045776367,55.529998779296875,8101600.0 2014-02-06,59.220001220703125,59.290000915527344,57.900001525878906,57.97999954223633,6594600.0 2014-02-07,60.959999084472656,60.959999084472656,59.400001525878906,59.540000915527344,9119700.0 2014-02-10,60.650001525878906,60.93000030517578,60.13999938964844,60.7599983215332,5031200.0 2014-02-11,64.19999694824219,64.70999908447266,61.0,61.02000045776367,16109200.0 2014-02-12,65.41999816894531,67.0,63.22999954223633,64.0999984741211,24541500.0 2014-02-13,66.38999938964844,67.16000366210938,64.36000061035156,64.4800033569336,11099700.0 2014-02-14,64.77999877929688,66.81999969482422,64.58000183105469,66.08999633789062,8241700.0 2014-02-18,64.54000091552734,65.3499984741211,64.25,64.86000061035156,7719400.0 2014-02-19,65.51000213623047,66.02999877929688,64.26000213623047,64.7300033569336,5787200.0 2014-02-20,66.55000305175781,67.23999786376953,65.43000030517578,65.48999786376953,6331300.0 2014-02-21,66.31999969482422,66.75,65.77999877929688,66.61000061035156,3869000.0 2014-02-24,66.5199966430664,67.25,66.41000366210938,66.45999908447266,4783800.0 2014-02-25,66.94999694824219,68.23999786376953,65.97000122070312,66.52999877929688,7113000.0 2014-02-26,66.51000213623047,67.48999786376953,66.0199966430664,66.86000061035156,5148300.0 2014-02-27,68.19000244140625,68.5,66.36000061035156,66.36000061035156,6981200.0 2014-02-28,67.94999694824219,69.83999633789062,67.26000213623047,68.16000366210938,5563500.0 2014-03-03,67.4000015258789,68.19999694824219,66.41000366210938,67.5999984741211,7405800.0 2014-03-04,69.08999633789062,69.44999694824219,68.4000015258789,68.44999694824219,7250700.0 2014-03-05,68.4800033569336,69.18000030517578,67.95999908447266,69.18000030517578,4498600.0 2014-03-06,66.70999908447266,68.91999816894531,66.63999938964844,68.86000061035156,6448800.0 2014-03-07,67.20999908447266,67.66000366210938,66.5999984741211,66.80999755859375,5941500.0 2014-03-10,66.77999877929688,67.23999786376953,66.52999877929688,67.0,4176900.0 2014-03-11,66.5199966430664,67.19999694824219,66.2699966430664,66.94999694824219,3309000.0 2014-03-12,66.93000030517578,68.66999816894531,66.75,67.73999786376953,8243000.0 2014-03-13,66.93000030517578,68.08000183105469,66.56999969482422,67.16000366210938,4709800.0 2014-03-14,67.06999969482422,67.52999877929688,66.68000030517578,66.79000091552734,4319800.0 2014-03-17,67.33999633789062,67.80999755859375,66.88999938964844,67.31999969482422,2991100.0 2014-03-18,67.19999694824219,67.4000015258789,66.75,67.25,4698000.0 2014-03-19,66.83000183105469,67.4000015258789,66.33000183105469,67.16999816894531,6265100.0 2014-03-20,66.5,66.86000061035156,66.20999908447266,66.61000061035156,3666400.0 2014-03-21,64.75,67.02999877929688,64.51000213623047,66.8499984741211,11835200.0 2014-03-24,64.30999755859375,65.41999816894531,63.06999969482422,65.13999938964844,8469200.0 2014-03-25,66.41999816894531,68.1500015258789,65.55999755859375,65.93000030517578,12812200.0 2014-03-26,64.93000030517578,66.62999725341797,63.91999816894531,66.11000061035156,10602600.0 2014-03-27,64.3499984741211,65.18000030517578,63.90999984741211,64.80999755859375,6109400.0 2014-03-28,65.36000061035156,65.68000030517578,64.41999816894531,64.4800033569336,5210400.0 2014-03-31,66.02999877929688,66.63999938964844,65.48999786376953,65.7699966430664,4845200.0 2014-04-01,65.83000183105469,66.18000030517578,65.0,65.61000061035156,4662400.0 2014-04-02,66.3499984741211,66.48999786376953,65.41000366210938,65.62000274658203,3936100.0 2014-04-03,67.08999633789062,67.19000244140625,66.01000213623047,66.29000091552734,5291400.0 2014-04-04,66.05000305175781,67.66999816894531,65.7300033569336,67.2699966430664,5943200.0 2014-04-07,65.0999984741211,66.12000274658203,64.58999633789062,65.94999694824219,7521500.0 2014-04-08,63.81999969482422,65.19999694824219,63.2599983215332,64.81999969482422,7923600.0 2014-04-09,65.5199966430664,65.9000015258789,63.529998779296875,63.970001220703125,9828900.0 2014-04-10,63.400001525878906,66.87000274658203,63.08000183105469,65.98999786376953,9934100.0 2014-04-11,64.26000213623047,64.86000061035156,62.79999923706055,63.29999923706055,8313900.0 2014-04-14,65.66999816894531,66.2300033569336,64.94000244140625,65.05999755859375,9753100.0 2014-04-15,66.01000213623047,66.06999969482422,64.0,65.66000366210938,8273500.0 2014-04-16,66.16000366210938,66.62000274658203,65.76000213623047,66.3499984741211,5529300.0 2014-04-17,66.75,67.11000061035156,65.58999633789062,65.98999786376953,6221200.0 2014-04-21,66.12999725341797,66.5999984741211,65.76000213623047,66.36000061035156,4814400.0 2014-04-22,67.37999725341797,68.12000274658203,66.05000305175781,66.18000030517578,7201400.0 2014-04-23,67.38999938964844,68.30999755859375,67.22000122070312,67.54000091552734,5740900.0 2014-04-24,67.41999816894531,67.98999786376953,66.8499984741211,67.5199966430664,3454700.0 2014-04-25,66.6500015258789,67.4800033569336,66.30999755859375,67.33000183105469,5378000.0 2014-04-28,67.44999694824219,68.12000274658203,66.68000030517578,67.12999725341797,5342700.0 2014-04-29,67.31999969482422,68.02999877929688,66.55999755859375,67.73999786376953,4017200.0 2014-04-30,67.9000015258789,67.94999694824219,66.37000274658203,67.19999694824219,5886500.0 2014-05-01,69.43000030517578,70.06999969482422,67.75,68.02999877929688,7852200.0 2014-05-02,68.86000061035156,69.80000305175781,68.63999938964844,69.43000030517578,4238400.0 2014-05-05,69.8499984741211,70.0,68.5999984741211,68.69999694824219,4172200.0 2014-05-06,68.77999877929688,69.79000091552734,68.73999786376953,69.44999694824219,3863700.0 2014-05-07,69.87000274658203,69.97000122070312,68.05000305175781,69.1500015258789,4197900.0 2014-05-08,68.69000244140625,71.0199966430664,68.4000015258789,69.3499984741211,7113400.0 2014-05-09,68.66000366210938,68.81999969482422,68.0199966430664,68.69999694824219,5083200.0 2014-05-12,69.3499984741211,69.66999816894531,69.01000213623047,69.16000366210938,4067900.0 2014-05-13,69.56999969482422,69.68000030517578,68.91999816894531,69.62999725341797,2993400.0 2014-05-14,68.61000061035156,69.4000015258789,68.4000015258789,69.22000122070312,3316300.0 2014-05-15,68.11000061035156,68.7699966430664,67.5,68.7699966430664,5399500.0 2014-05-16,67.7699966430664,68.58999633789062,67.56999969482422,68.0,4726500.0 2014-05-19,69.54000091552734,70.43000030517578,67.91000366210938,67.91999816894531,8322600.0 2014-05-20,68.87999725341797,69.5,68.69000244140625,69.16000366210938,3526000.0 2014-05-21,68.8499984741211,69.38999938964844,68.66000366210938,69.12000274658203,2177500.0 2014-05-22,69.83000183105469,69.91000366210938,68.25,68.81999969482422,9353200.0 2014-05-23,69.79000091552734,70.4000015258789,69.73999786376953,69.87000274658203,4880200.0 2014-05-27,70.23999786376953,70.62999725341797,69.86000061035156,69.9800033569336,3800500.0 2014-05-28,69.80999755859375,70.55000305175781,69.79000091552734,70.0199966430664,2888500.0 2014-05-29,71.11000061035156,71.47000122070312,69.91000366210938,70.06999969482422,4405300.0 2014-05-30,71.91000366210938,71.97000122070312,70.75,70.83999633789062,4645800.0 2014-06-02,72.01000213623047,72.45999908447266,71.22000122070312,71.61000061035156,4270200.0 2014-06-03,71.55999755859375,71.94000244140625,71.4800033569336,71.86000061035156,3647300.0 2014-06-04,74.55999755859375,75.16000366210938,71.7699966430664,71.91999816894531,12767700.0 2014-06-05,75.5999984741211,75.62000274658203,72.69000244140625,74.16999816894531,8565400.0 2014-06-06,75.02999877929688,75.83999633789062,74.75,75.68000030517578,4972600.0 2014-06-09,74.91999816894531,75.16999816894531,74.5199966430664,74.69999694824219,3697100.0 2014-06-10,74.73999786376953,74.98999786376953,74.12999725341797,74.69999694824219,2609800.0 2014-06-11,74.66999816894531,74.97000122070312,74.29000091552734,74.5,2687400.0 2014-06-12,72.47000122070312,74.4800033569336,72.37000274658203,74.37000274658203,7302400.0 2014-06-13,73.05999755859375,73.55999755859375,72.79000091552734,72.79000091552734,4172300.0 2014-06-16,73.29000091552734,73.62000274658203,72.30000305175781,72.9000015258789,4831300.0 2014-06-17,73.0999984741211,73.4000015258789,72.43000030517578,72.94999694824219,2956300.0 2014-06-18,76.08000183105469,76.16999816894531,74.11000061035156,74.94000244140625,8847900.0 2014-06-19,75.38999938964844,76.38999938964844,75.36000061035156,76.20999908447266,6472800.0 2014-06-20,74.54000091552734,75.58999633789062,74.44999694824219,75.58999633789062,6545500.0 2014-06-23,73.7300033569336,75.27999877929688,73.44000244140625,75.04000091552734,7992000.0 2014-06-24,72.4800033569336,73.9000015258789,71.7300033569336,73.0999984741211,14048300.0 2014-06-25,74.19000244140625,74.70999908447266,72.91000366210938,73.0999984741211,8676900.0 2014-06-26,74.2300033569336,74.41999816894531,73.20999908447266,73.91999816894531,4102900.0 2014-06-27,74.0999984741211,74.43000030517578,73.66000366210938,74.19000244140625,4082500.0 2014-06-30,74.12999725341797,74.58000183105469,73.9800033569336,74.4800033569336,4022000.0 2014-07-01,73.77999877929688,74.33000183105469,73.37999725341797,74.30000305175781,4191900.0 2014-07-02,73.04000091552734,74.12999725341797,72.8499984741211,73.76000213623047,5240300.0 2014-07-03,73.9800033569336,74.37000274658203,73.2300033569336,73.30999755859375,4730100.0 2014-07-07,73.58000183105469,73.95999908447266,73.23999786376953,73.87000274658203,3233200.0 2014-07-08,71.12000274658203,73.25,71.05999755859375,73.13999938964844,8850500.0 2014-07-09,71.94999694824219,72.29000091552734,71.5199966430664,71.79000091552734,5097800.0 2014-07-10,71.52999877929688,71.62999725341797,70.68000030517578,71.0199966430664,3910600.0 2014-07-11,71.66000366210938,71.76000213623047,71.02999877929688,71.1500015258789,2690000.0 2014-07-14,71.48999786376953,72.08000183105469,71.0999984741211,72.04000091552734,4172800.0 2014-07-15,71.58999633789062,71.88999938964844,71.01000213623047,71.45999908447266,5703700.0 2014-07-16,71.41999816894531,72.41000366210938,70.61000061035156,71.91999816894531,11340300.0 2014-07-17,70.18000030517578,71.62000274658203,69.91000366210938,70.83999633789062,5152900.0 2014-07-18,71.97000122070312,72.33000183105469,70.23999786376953,70.33000183105469,6967200.0 2014-07-21,71.66999816894531,72.08999633789062,71.0199966430664,71.66000366210938,3613200.0 2014-07-22,72.86000061035156,73.26000213623047,72.25,72.38999938964844,6258700.0 2014-07-23,72.9000015258789,72.97000122070312,72.36000061035156,72.61000061035156,7215000.0 2014-07-24,73.08000183105469,73.75,72.55000305175781,73.08000183105469,6606500.0 2014-07-25,73.29000091552734,73.33000183105469,72.69999694824219,72.87999725341797,3367700.0 2014-07-28,71.44999694824219,73.3499984741211,71.38999938964844,73.30999755859375,5145800.0 2014-07-29,70.16000366210938,71.48999786376953,70.1500015258789,71.44000244140625,4900000.0 2014-07-30,70.88999938964844,71.0199966430664,70.0999984741211,70.70999908447266,4831100.0 2014-07-31,68.7699966430664,70.76000213623047,68.4800033569336,70.41999816894531,9358900.0 2014-08-01,70.52999877929688,70.94000244140625,68.0,68.0,8120600.0 2014-08-04,72.11000061035156,72.91000366210938,70.94999694824219,71.02999877929688,8935900.0 2014-08-05,69.12000274658203,72.76000213623047,66.5,71.9000015258789,31355500.0 2014-08-06,59.209999084472656,61.5,57.75,57.97999954223633,84130100.0 2014-08-07,60.869998931884766,61.18000030517578,58.93000030517578,60.619998931884766,33620800.0 2014-08-08,60.70000076293945,62.560001373291016,60.66999816894531,61.040000915527344,26909900.0 2014-08-11,61.9900016784668,62.16999816894531,61.34000015258789,61.70000076293945,10249300.0 2014-08-12,62.15999984741211,62.279998779296875,61.33000183105469,62.150001525878906,12393200.0 2014-08-13,62.45000076293945,62.84000015258789,62.119998931884766,62.540000915527344,6933500.0 2014-08-14,62.25,62.84000015258789,62.09000015258789,62.5099983215332,6360500.0 2014-08-15,61.75,62.4900016784668,61.47999954223633,62.45000076293945,8870800.0 2014-08-18,62.06999969482422,62.38999938964844,61.650001525878906,62.369998931884766,7346500.0 2014-08-19,62.150001525878906,62.470001220703125,61.7400016784668,62.0,6918100.0 2014-08-20,62.0,62.29999923706055,61.790000915527344,61.9900016784668,6664100.0 2014-08-21,61.06999969482422,62.11000061035156,61.029998779296875,62.11000061035156,7879100.0 2014-08-22,61.04999923706055,61.58000183105469,60.86000061035156,61.13999938964844,6176100.0 2014-08-25,60.790000915527344,61.34000015258789,60.66999816894531,61.34000015258789,5238300.0 2014-08-26,60.93000030517578,61.08000183105469,60.45000076293945,60.91999816894531,4128600.0 2014-08-27,60.529998779296875,61.18000030517578,60.43000030517578,60.970001220703125,3908000.0 2014-08-28,60.470001220703125,60.63999938964844,60.22999954223633,60.290000915527344,3548100.0 2014-08-29,60.52000045776367,60.869998931884766,60.2599983215332,60.58000183105469,3189200.0 2014-09-02,60.0099983215332,60.7400016784668,59.9900016784668,60.22999954223633,5430800.0 2014-09-03,60.220001220703125,60.43000030517578,59.81999969482422,59.91999816894531,5032700.0 2014-09-04,62.459999084472656,62.5,60.08000183105469,60.27000045776367,16255500.0 2014-09-05,63.95000076293945,65.0,61.900001525878906,62.290000915527344,20600400.0 2014-09-08,62.959999084472656,65.19000244140625,62.83000183105469,64.30999755859375,8897600.0 2014-09-09,62.61000061035156,63.7400016784668,62.40999984741211,63.2400016784668,7663400.0 2014-09-10,63.31999969482422,63.56999969482422,62.560001373291016,62.689998626708984,5923300.0 2014-09-11,63.439998626708984,63.47999954223633,62.869998931884766,63.22999954223633,3143100.0 2014-09-12,62.81999969482422,63.66999816894531,62.560001373291016,63.459999084472656,4728400.0 2014-09-15,62.720001220703125,63.08000183105469,62.31999969482422,63.06999969482422,3711200.0 2014-09-16,63.63999938964844,64.05000305175781,62.43000030517578,62.63999938964844,4268800.0 2014-09-17,63.72999954223633,64.2699966430664,63.33000183105469,63.630001068115234,4767700.0 2014-09-18,63.18000030517578,63.68000030517578,62.88999938964844,63.47999954223633,5643000.0 2014-09-19,62.880001068115234,63.779998779296875,62.84000015258789,63.560001373291016,5705200.0 2014-09-22,60.41999816894531,62.130001068115234,59.95000076293945,62.130001068115234,11087200.0 2014-09-23,61.099998474121094,61.709999084472656,60.119998931884766,60.290000915527344,9194700.0 2014-09-24,61.52000045776367,61.849998474121094,61.130001068115234,61.22999954223633,7328100.0 2014-09-25,60.4900016784668,61.54999923706055,60.459999084472656,61.40999984741211,5290600.0 2014-09-26,60.18000030517578,60.70000076293945,59.959999084472656,60.5,7464300.0 2014-09-29,59.599998474121094,60.16999816894531,59.2599983215332,60.0,8862600.0 2014-09-30,59.27000045776367,61.34000015258789,58.38999938964844,60.38999938964844,11411100.0 2014-10-01,59.040000915527344,59.84000015258789,58.630001068115234,59.58000183105469,6018600.0 2014-10-02,59.7599983215332,59.90999984741211,58.52000045776367,59.02000045776367,5308000.0 2014-10-03,60.77000045776367,61.66999816894531,60.20000076293945,60.5099983215332,8758600.0 2014-10-06,60.650001525878906,61.09000015258789,60.459999084472656,61.040000915527344,4794200.0 2014-10-07,59.84000015258789,60.650001525878906,59.7599983215332,60.18000030517578,4381100.0 2014-10-08,61.459999084472656,61.52000045776367,59.95000076293945,60.09000015258789,4981300.0 2014-10-09,61.54999923706055,62.380001068115234,61.119998931884766,61.47999954223633,7798200.0 2014-10-10,62.9900016784668,63.54999923706055,61.369998931884766,61.540000915527344,10002500.0 2014-10-13,60.689998626708984,62.79999923706055,60.599998474121094,62.79999923706055,6623700.0 2014-10-14,60.689998626708984,61.400001525878906,59.90999984741211,60.7400016784668,8488500.0 2014-10-15,60.95000076293945,61.22999954223633,59.13999938964844,60.189998626708984,8037900.0 2014-10-16,60.38999938964844,60.91999816894531,59.290000915527344,59.790000915527344,6558000.0 2014-10-17,60.27000045776367,60.83000183105469,59.7599983215332,60.70000076293945,8115000.0 2014-10-20,60.20000076293945,60.779998779296875,60.13999938964844,60.33000183105469,7017600.0 2014-10-21,61.54999923706055,61.900001525878906,59.95000076293945,60.369998931884766,7455800.0 2014-10-22,61.5,62.38999938964844,61.150001525878906,61.150001525878906,5314200.0 2014-10-23,62.06999969482422,62.54999923706055,61.880001068115234,62.22999954223633,3964800.0 2014-10-24,62.650001525878906,62.90999984741211,61.59000015258789,62.119998931884766,4331800.0 2014-10-27,63.11000061035156,63.189998626708984,62.20000076293945,62.58000183105469,3628100.0 2014-10-28,63.70000076293945,63.72999954223633,62.88999938964844,63.459999084472656,3395600.0 2014-10-29,62.83000183105469,63.869998931884766,62.459999084472656,63.66999816894531,3318800.0 2014-10-30,62.959999084472656,63.0099983215332,62.279998779296875,62.61000061035156,5036900.0 2014-10-31,64.22000122070312,64.36000061035156,63.470001220703125,63.470001220703125,5531000.0 2014-11-03,64.9800033569336,65.38999938964844,64.02999877929688,64.31999969482422,4865400.0 2014-11-04,65.23999786376953,65.3499984741211,64.66000366210938,65.12000274658203,4208300.0 2014-11-05,65.66000366210938,65.9800033569336,65.12000274658203,65.83999633789062,4810500.0 2014-11-06,66.6500015258789,66.7300033569336,65.54000091552734,65.66000366210938,5114800.0 2014-11-07,66.91999816894531,67.04000091552734,66.0999984741211,66.69999694824219,4773800.0 2014-11-10,67.77999877929688,68.18000030517578,66.80000305175781,66.80000305175781,5954200.0 2014-11-11,67.5,68.11000061035156,67.12000274658203,67.79000091552734,3851500.0 2014-11-12,67.44000244140625,67.61000061035156,66.68000030517578,67.33000183105469,3743800.0 2014-11-13,66.95999908447266,67.55999755859375,66.55999755859375,67.37999725341797,4206500.0 2014-11-14,66.93000030517578,67.0999984741211,66.66999816894531,66.80000305175781,3135300.0 2014-11-17,66.55000305175781,67.0,66.0999984741211,66.9000015258789,4678900.0 2014-11-18,68.05999755859375,68.62999725341797,66.41999816894531,66.63999938964844,5489000.0 2014-11-19,67.79000091552734,68.01000213623047,67.37999725341797,67.91000366210938,3534000.0 2014-11-20,67.33999633789062,68.16999816894531,67.08999633789062,67.62000274658203,3215700.0 2014-11-21,67.58999633789062,68.31999969482422,67.48999786376953,68.20999908447266,3998900.0 2014-11-24,67.7300033569336,68.08999633789062,67.31999969482422,67.61000061035156,3823900.0 2014-11-25,67.80999755859375,68.30999755859375,67.58000183105469,67.91999816894531,4634300.0 2014-11-26,68.47000122070312,68.52999877929688,67.61000061035156,67.61000061035156,2981400.0 2014-11-28,68.61000061035156,69.37000274658203,68.45999908447266,68.80000305175781,2670000.0 2014-12-01,67.7699966430664,68.4000015258789,67.36000061035156,68.29000091552734,3806900.0 2014-12-02,66.75,68.22000122070312,66.45999908447266,67.88999938964844,5975600.0 2014-12-03,67.37999725341797,67.79000091552734,67.0,67.0,3421500.0 2014-12-04,67.9000015258789,68.0,66.83000183105469,67.30999755859375,3994200.0 2014-12-05,68.5999984741211,68.72000122070312,67.63999938964844,67.8499984741211,3242300.0 2014-12-08,67.7300033569336,68.75,67.63999938964844,68.58000183105469,4039200.0 2014-12-09,68.58999633789062,68.66999816894531,66.76000213623047,66.86000061035156,5000800.0 2014-12-10,68.1500015258789,69.13999938964844,68.08999633789062,68.76000213623047,5992700.0 2014-12-11,73.01000213623047,73.01000213623047,69.8499984741211,69.9800033569336,15149700.0 2014-12-12,74.5,75.13999938964844,72.30000305175781,72.41999816894531,13504600.0 2014-12-15,73.44000244140625,75.08000183105469,72.9800033569336,74.93000030517578,11808200.0 2014-12-16,72.38999938964844,73.77999877929688,72.3499984741211,73.31999969482422,8597100.0 2014-12-17,71.98999786376953,73.1500015258789,71.45999908447266,72.43000030517578,7127800.0 2014-12-18,74.37999725341797,74.37999725341797,72.54000091552734,72.56999969482422,5921900.0 2014-12-19,73.2300033569336,74.5,73.05000305175781,73.94999694824219,9320800.0 2014-12-22,74.2699966430664,74.31999969482422,73.02999877929688,73.12999725341797,5466800.0 2014-12-23,76.51000213623047,77.22000122070312,73.5999984741211,75.0999984741211,10249400.0 2014-12-24,76.66999816894531,77.9800033569336,76.63999938964844,77.16999816894531,3661800.0 2014-12-26,76.45999908447266,77.16000366210938,76.37999725341797,76.9800033569336,2365800.0 2014-12-29,76.79000091552734,77.2300033569336,75.94000244140625,76.11000061035156,3430200.0 2014-12-30,76.05000305175781,76.9000015258789,76.0199966430664,76.54000091552734,2800700.0 2014-12-31,76.19999694824219,76.73999786376953,75.01000213623047,76.48999786376953,3083700.0 2015-01-02,76.0,77.19000244140625,75.08999633789062,76.11000061035156,3938500.0 2015-01-05,74.5,75.9000015258789,74.2699966430664,75.08000183105469,4767900.0 2015-01-06,74.69000244140625,76.0,73.94000244140625,75.97000122070312,4881600.0 2015-01-07,76.5999984741211,76.69000244140625,74.95999908447266,75.05000305175781,5672100.0 2015-01-08,77.55000305175781,77.94000244140625,76.86000061035156,77.30000305175781,4083900.0 2015-01-09,75.66999816894531,77.54000091552734,75.61000061035156,77.30999755859375,3704100.0 2015-01-12,75.69999694824219,76.19000244140625,74.83999633789062,75.80000305175781,2910700.0 2015-01-13,75.26000213623047,76.29000091552734,74.11000061035156,75.19999694824219,5173200.0 2015-01-14,74.98999786376953,75.41999816894531,74.26000213623047,74.94000244140625,3263200.0 2015-01-15,74.77999877929688,76.0999984741211,74.61000061035156,75.91999816894531,3574500.0 2015-01-16,76.02999877929688,76.12000274658203,74.4000015258789,74.47000122070312,4881900.0 2015-01-20,76.05000305175781,76.48999786376953,75.30999755859375,76.08000183105469,2744500.0 2015-01-21,75.58999633789062,76.44999694824219,75.05999755859375,75.5199966430664,2549400.0 2015-01-22,76.0199966430664,76.20999908447266,75.12999725341797,75.97000122070312,3560200.0 2015-01-23,75.58999633789062,75.94999694824219,75.19999694824219,75.94999694824219,3265500.0 2015-01-26,75.83999633789062,76.0999984741211,75.37999725341797,75.76000213623047,2650400.0 2015-01-27,74.93000030517578,75.81999969482422,74.79000091552734,75.11000061035156,2795700.0 2015-01-28,73.7699966430664,75.55000305175781,73.58999633789062,75.55000305175781,4027700.0 2015-01-29,74.56999969482422,74.58000183105469,73.16000366210938,74.4000015258789,3930900.0 2015-01-30,73.75,74.48999786376953,73.43000030517578,73.5199966430664,6716400.0 2015-02-02,74.88999938964844,74.9800033569336,73.0,73.05999755859375,4247400.0 2015-02-03,74.79000091552734,75.23999786376953,74.30999755859375,75.12000274658203,2896200.0 2015-02-04,74.66999816894531,75.54000091552734,74.20999908447266,75.25,3381700.0 2015-02-05,74.79000091552734,75.0999984741211,74.4800033569336,74.94000244140625,4072500.0 2015-02-06,76.1500015258789,76.75,74.43000030517578,74.80999755859375,4493300.0 2015-02-09,76.4000015258789,76.47000122070312,75.62000274658203,75.63999938964844,3154300.0 2015-02-10,76.69000244140625,76.7300033569336,75.63999938964844,76.30999755859375,4233400.0 2015-02-11,79.52999877929688,79.94000244140625,76.70999908447266,76.80000305175781,7647900.0 2015-02-12,79.95999908447266,80.62000274658203,78.94000244140625,79.16999816894531,5921900.0 2015-02-13,78.7300033569336,79.88999938964844,78.56999969482422,79.6500015258789,3293800.0 2015-02-17,78.0,78.5,77.87000274658203,78.37999725341797,3100400.0 2015-02-18,77.79000091552734,77.93000030517578,77.04000091552734,77.58999633789062,3153200.0 2015-02-19,77.0999984741211,78.33000183105469,77.0199966430664,77.79000091552734,2459400.0 2015-02-20,77.12999725341797,77.22000122070312,76.36000061035156,77.08999633789062,3391100.0 2015-02-23,78.58999633789062,78.87000274658203,77.27999877929688,77.37000274658203,6041300.0 2015-02-24,80.38999938964844,80.79000091552734,78.23999786376953,78.33000183105469,6366200.0 2015-02-25,80.01000213623047,80.41000366210938,79.63999938964844,80.25,3085000.0 2015-02-26,81.6500015258789,81.83000183105469,79.63999938964844,79.9000015258789,6623600.0 2015-02-27,83.08000183105469,83.7699966430664,81.06999969482422,81.27999877929688,8902500.0 2015-03-02,83.62000274658203,84.05000305175781,82.5999984741211,83.23999786376953,6659700.0 2015-03-03,83.20999908447266,83.43000030517578,82.58000183105469,83.43000030517578,5729900.0 2015-03-04,83.0199966430664,83.26000213623047,82.30000305175781,82.79000091552734,3890500.0 2015-03-05,83.19999694824219,83.5999984741211,82.88999938964844,83.44999694824219,3223600.0 2015-03-06,82.3499984741211,83.55000305175781,82.05999755859375,82.58000183105469,4714800.0 2015-03-09,83.5,83.55000305175781,82.12000274658203,82.19000244140625,3257500.0 2015-03-10,82.72000122070312,83.27999877929688,82.31999969482422,82.69999694824219,5490200.0 2015-03-11,82.51000213623047,83.08999633789062,81.01000213623047,82.38999938964844,3291800.0 2015-03-12,84.25,84.4000015258789,82.77999877929688,83.12999725341797,4964300.0 2015-03-13,83.72000122070312,84.33000183105469,83.29000091552734,84.25,3643600.0 2015-03-16,86.7699966430664,86.88999938964844,85.0,85.01000213623047,9500400.0 2015-03-17,86.26000213623047,86.62999725341797,85.83000183105469,86.51000213623047,5437900.0 2015-03-18,87.18000030517578,87.48999786376953,85.4800033569336,86.13999938964844,6295500.0 2015-03-19,87.36000061035156,87.9800033569336,86.7699966430664,86.9800033569336,5781800.0 2015-03-20,88.2300033569336,88.80999755859375,87.41999816894531,87.4800033569336,33856200.0 2015-03-23,87.91999816894531,88.63999938964844,87.6500015258789,88.22000122070312,8720100.0 2015-03-24,88.0,88.58000183105469,87.37999725341797,88.0,3648200.0 2015-03-25,85.87999725341797,88.19999694824219,85.47000122070312,87.80999755859375,4646400.0 2015-03-26,84.44000244140625,85.87999725341797,84.36000061035156,84.51000213623047,5391400.0 2015-03-27,85.29000091552734,85.73999786376953,84.0,84.47000122070312,3649500.0 2015-03-30,85.98999786376953,86.22000122070312,84.5199966430664,85.47000122070312,4232200.0 2015-03-31,84.68000030517578,86.05999755859375,84.66999816894531,85.69000244140625,3562700.0 2015-04-01,84.26000213623047,84.9000015258789,83.66000366210938,84.72000122070312,4926200.0 2015-04-02,85.97000122070312,86.11000061035156,84.12000274658203,84.41000366210938,2955200.0 2015-04-06,88.01000213623047,88.0999984741211,85.23999786376953,85.26000213623047,6058200.0 2015-04-07,87.27999877929688,88.25,87.11000061035156,87.5999984741211,3906000.0 2015-04-08,87.68000030517578,88.43000030517578,86.88999938964844,87.04000091552734,5501400.0 2015-04-09,92.62000274658203,93.41999816894531,89.4000015258789,89.5,11357100.0 2015-04-10,92.0199966430664,92.5,90.25,92.13999938964844,5978600.0 2015-04-13,91.70999908447266,92.73999786376953,91.30000305175781,91.72000122070312,4520500.0 2015-04-14,91.9800033569336,92.56999969482422,91.08999633789062,91.4000015258789,2791600.0 2015-04-15,91.54000091552734,92.66000366210938,91.25,92.0,5754500.0 2015-04-16,89.5199966430664,91.29000091552734,89.06999969482422,90.94000244140625,7907100.0 2015-04-17,86.95999908447266,89.58999633789062,85.86000061035156,88.45999908447266,15435500.0 2015-04-20,87.12000274658203,88.22000122070312,86.87000274658203,87.51000213623047,9361100.0 2015-04-21,87.08999633789062,88.25,86.91000366210938,87.27999877929688,5183800.0 2015-04-22,87.0199966430664,87.20999908447266,86.5999984741211,87.04000091552734,3485200.0 2015-04-23,86.69000244140625,87.2699966430664,86.23999786376953,86.88999938964844,2942200.0 2015-04-24,85.9800033569336,87.19999694824219,85.83000183105469,87.16000366210938,4104100.0 2015-04-27,86.12000274658203,86.69000244140625,85.62999725341797,86.69000244140625,4110200.0 2015-04-28,86.08000183105469,86.16000366210938,85.41999816894531,85.83999633789062,2366500.0 2015-04-29,84.56999969482422,85.83999633789062,84.23999786376953,85.33999633789062,3224500.0 2015-04-30,82.93000030517578,84.5,82.63999938964844,84.0,4750200.0 2015-05-01,83.45999908447266,83.69999694824219,82.52999877929688,82.52999877929688,2282200.0 2015-05-04,84.12999725341797,84.69999694824219,83.44999694824219,83.87999725341797,2410100.0 2015-05-05,83.13999938964844,84.2699966430664,82.87000274658203,84.01000213623047,3074000.0 2015-05-06,83.0999984741211,83.73999786376953,82.69999694824219,83.22000122070312,2418100.0 2015-05-07,84.2300033569336,85.2300033569336,82.80000305175781,83.08999633789062,4405500.0 2015-05-08,85.0199966430664,85.55000305175781,84.58000183105469,84.93000030517578,2258200.0 2015-05-11,84.25,85.45999908447266,84.19999694824219,85.12999725341797,2609200.0 2015-05-12,84.18000030517578,84.91000366210938,83.29000091552734,83.77999877929688,2452800.0 2015-05-13,84.06999969482422,84.98999786376953,83.69000244140625,84.23999786376953,2048400.0 2015-05-14,85.3499984741211,85.41000366210938,84.36000061035156,84.8499984741211,2430600.0 2015-05-15,86.47000122070312,86.56999969482422,85.5,85.7699966430664,3569700.0 2015-05-18,86.36000061035156,86.66999816894531,85.66000366210938,86.0999984741211,2455700.0 2015-05-19,85.83999633789062,86.37999725341797,85.52999877929688,86.06999969482422,2297400.0 2015-05-20,84.88999938964844,85.94999694824219,84.66000366210938,85.94999694824219,2131400.0 2015-05-21,87.13999938964844,87.18000030517578,84.51000213623047,84.75,3447400.0 2015-05-22,86.44999694824219,86.98999786376953,86.05999755859375,86.70999908447266,2297800.0 2015-05-26,85.55000305175781,86.70999908447266,84.8499984741211,86.55999755859375,3758100.0 2015-05-27,86.18000030517578,86.81999969482422,85.48999786376953,85.62000274658203,2166200.0 2015-05-28,86.05000305175781,86.73999786376953,85.52999877929688,86.33999633789062,1647500.0 2015-05-29,85.83999633789062,86.9000015258789,85.52999877929688,85.8499984741211,2980500.0 2015-06-01,85.9800033569336,86.33999633789062,84.69999694824219,86.16999816894531,1965900.0 2015-06-02,86.33000183105469,86.94000244140625,85.7699966430664,86.30999755859375,2777000.0 2015-06-03,85.81999969482422,87.11000061035156,85.66999816894531,86.37000274658203,3596100.0 2015-06-04,85.25,86.37000274658203,84.72000122070312,86.11000061035156,3976200.0 2015-06-05,83.88999938964844,85.61000061035156,83.80999755859375,85.04000091552734,2910200.0 2015-06-08,83.26000213623047,84.11000061035156,82.91999816894531,83.7300033569336,2580200.0 2015-06-09,84.16999816894531,84.62000274658203,83.30000305175781,83.5999984741211,2998500.0 2015-06-10,85.48999786376953,85.80999755859375,84.37000274658203,84.52999877929688,3197800.0 2015-06-11,85.79000091552734,86.19999694824219,85.5,85.66999816894531,3018900.0 2015-06-12,85.05999755859375,85.69999694824219,84.91999816894531,85.51000213623047,3024200.0 2015-06-15,84.41999816894531,84.94999694824219,83.88999938964844,84.68000030517578,2631400.0 2015-06-16,85.87999725341797,85.94000244140625,84.25,84.44000244140625,2605800.0 2015-06-17,85.62000274658203,86.05999755859375,85.1500015258789,85.98999786376953,2881800.0 2015-06-18,87.80000305175781,88.20999908447266,85.88999938964844,85.91000366210938,3484300.0 2015-06-19,88.5199966430664,89.37999725341797,87.63999938964844,87.81999969482422,6381900.0 2015-06-22,87.75,89.23999786376953,87.62000274658203,88.87999725341797,2879200.0 2015-06-23,87.08999633789062,87.95999908447266,86.83000183105469,87.94000244140625,2515600.0 2015-06-24,86.1500015258789,86.94999694824219,85.80999755859375,86.86000061035156,2427600.0 2015-06-25,86.36000061035156,86.97000122070312,85.94999694824219,86.12000274658203,2640500.0 2015-06-26,86.7699966430664,87.08999633789062,86.06999969482422,86.80000305175781,14432200.0 2015-06-29,84.27999877929688,86.16000366210938,84.26000213623047,86.01000213623047,2797000.0 2015-06-30,84.44000244140625,85.44000244140625,84.36000061035156,85.19000244140625,3778800.0 2015-07-01,85.7699966430664,85.86000061035156,84.8499984741211,85.08000183105469,2834900.0 2015-07-02,85.80999755859375,86.27999877929688,85.63999938964844,86.08999633789062,2811700.0 2015-07-06,85.38999938964844,85.8499984741211,84.7300033569336,84.93000030517578,3238300.0 2015-07-07,87.25,87.61000061035156,85.44999694824219,85.61000061035156,4780600.0 2015-07-08,85.91000366210938,86.98999786376953,85.41999816894531,86.70999908447266,4139400.0 2015-07-09,89.55000305175781,90.23999786376953,88.0,90.0,10379400.0 2015-07-10,93.11000061035156,93.79000091552734,91.30000305175781,91.76000213623047,7640500.0 2015-07-13,94.4800033569336,94.9000015258789,93.01000213623047,93.80999755859375,5749700.0 2015-07-14,94.33000183105469,94.80000305175781,94.02999877929688,94.76000213623047,2969000.0 2015-07-15,93.94999694824219,94.68000030517578,93.47000122070312,94.33000183105469,3213700.0 2015-07-16,96.08999633789062,96.22000122070312,94.38999938964844,94.94999694824219,6651000.0 2015-07-17,95.75,96.0199966430664,95.12000274658203,95.66000366210938,2465200.0 2015-07-20,95.6500015258789,95.91000366210938,94.68000030517578,95.2300033569336,2338300.0 2015-07-21,95.66000366210938,95.8499984741211,94.95999908447266,95.55999755859375,2135500.0 2015-07-22,96.63999938964844,97.0199966430664,96.08999633789062,96.7300033569336,3641900.0 2015-07-23,95.4800033569336,96.87000274658203,95.19999694824219,96.86000061035156,2064700.0 2015-07-24,95.11000061035156,95.93000030517578,94.87999725341797,95.61000061035156,2300900.0 2015-07-27,94.37999725341797,95.44000244140625,93.70999908447266,94.86000061035156,2589300.0 2015-07-28,96.22000122070312,96.51000213623047,94.4000015258789,94.76000213623047,3470800.0 2015-07-29,96.58000183105469,97.2699966430664,95.58000183105469,95.63999938964844,3829100.0 2015-07-30,96.54000091552734,97.02999877929688,96.11000061035156,96.30000305175781,2348700.0 2015-07-31,96.62999725341797,96.97000122070312,95.91999816894531,96.6500015258789,2892800.0 2015-08-03,95.91000366210938,96.30000305175781,95.05999755859375,96.12000274658203,2269300.0 2015-08-04,95.66999816894531,96.11000061035156,94.80000305175781,96.0999984741211,2978200.0 2015-08-05,96.68000030517578,97.30000305175781,96.29000091552734,97.02999877929688,2515900.0 2015-08-06,93.7300033569336,96.88999938964844,93.6500015258789,96.66999816894531,3439500.0 2015-08-07,93.27999877929688,94.70999908447266,92.05000305175781,94.70999908447266,4221700.0 2015-08-10,93.94999694824219,94.44000244140625,93.58000183105469,94.20999908447266,2420900.0 2015-08-11,92.94999694824219,94.0999984741211,92.41000366210938,93.37999725341797,2998000.0 2015-08-12,93.36000061035156,93.70999908447266,91.63999938964844,92.33999633789062,3563900.0 2015-08-13,92.54000091552734,93.66000366210938,92.33000183105469,93.44000244140625,3479800.0 2015-08-14,92.0999984741211,92.91000366210938,91.80999755859375,92.27999877929688,2829900.0 2015-08-17,92.69999694824219,92.73999786376953,91.33999633789062,91.69000244140625,1876700.0 2015-08-18,91.94000244140625,92.69999694824219,91.52999877929688,92.55000305175781,3410300.0 2015-08-19,91.41000366210938,92.2699966430664,90.79000091552734,91.25,3145600.0 2015-08-20,89.7699966430664,91.16000366210938,89.72000122070312,90.22000122070312,3406100.0 2015-08-21,85.61000061035156,88.94999694824219,85.5199966430664,88.62999725341797,8084000.0 2015-08-24,82.2699966430664,84.94999694824219,76.01000213623047,81.88999938964844,10616200.0 2015-08-25,81.0,86.98999786376953,80.86000061035156,84.0199966430664,10711300.0 2015-08-26,85.41000366210938,85.58999633789062,81.08000183105469,83.68000030517578,7096400.0 2015-08-27,87.8499984741211,88.30000305175781,85.91999816894531,86.27999877929688,5569900.0 2015-08-28,87.41999816894531,88.05000305175781,86.4000015258789,87.2699966430664,3940300.0 2015-08-31,86.55000305175781,87.12999725341797,85.94000244140625,86.8499984741211,3530700.0 2015-09-01,86.04000091552734,87.12999725341797,84.19999694824219,84.33999633789062,7100900.0 2015-09-02,87.83000183105469,88.05999755859375,85.91999816894531,86.9800033569336,5053200.0 2015-09-03,88.26000213623047,89.23999786376953,87.93000030517578,88.3499984741211,4024200.0 2015-09-04,87.43000030517578,88.0,86.43000030517578,87.01000213623047,5468900.0 2015-09-08,90.08999633789062,90.16999816894531,88.44999694824219,88.66999816894531,3969000.0 2015-09-09,88.94000244140625,92.06999969482422,88.69000244140625,92.06999969482422,3722700.0 2015-09-10,89.37999725341797,90.12999725341797,88.5199966430664,88.5199966430664,3991600.0 2015-09-11,90.4000015258789,90.45999908447266,88.75,89.01000213623047,3286200.0 2015-09-14,90.16999816894531,90.76000213623047,89.9000015258789,90.66000366210938,3022900.0 2015-09-15,90.91999816894531,91.23999786376953,89.41999816894531,90.44999694824219,2711400.0 2015-09-16,90.91000366210938,91.02999877929688,90.27999877929688,90.9000015258789,2540100.0 2015-09-17,89.68000030517578,91.0999984741211,89.23999786376953,91.0999984741211,3663600.0 2015-09-18,86.48999786376953,88.7699966430664,86.19999694824219,88.7300033569336,10782000.0 2015-09-21,88.25,88.44000244140625,87.0199966430664,87.08000183105469,3945700.0 2015-09-22,86.70999908447266,87.70999908447266,85.9800033569336,86.68000030517578,3878700.0 2015-09-23,87.44000244140625,89.33999633789062,86.5199966430664,89.33999633789062,2398800.0 2015-09-24,85.75,86.83000183105469,85.02999877929688,86.5199966430664,4286500.0 2015-09-25,85.31999969482422,87.81999969482422,84.80999755859375,87.12999725341797,5285900.0 2015-09-28,82.62999725341797,85.44999694824219,81.95999908447266,85.02999877929688,4845500.0 2015-09-29,82.05999755859375,83.8499984741211,81.44999694824219,82.75,4483000.0 2015-09-30,83.0999984741211,83.27999877929688,81.98999786376953,82.81999969482422,3888300.0 2015-10-01,84.62999725341797,84.7699966430664,82.5999984741211,83.56999969482422,4312700.0 2015-10-02,87.11000061035156,87.16000366210938,82.72000122070312,83.31999969482422,4629800.0 2015-10-05,87.95999908447266,88.5199966430664,87.11000061035156,87.72000122070312,5143500.0 2015-10-06,84.0999984741211,87.87000274658203,83.63999938964844,87.08000183105469,5513900.0 2015-10-07,84.44000244140625,85.0,83.33999633789062,84.9000015258789,3504500.0 2015-10-08,84.27999877929688,85.5999984741211,83.55000305175781,84.12000274658203,3313900.0 2015-10-09,85.37000274658203,85.52999877929688,83.75,84.2699966430664,3568400.0 2015-10-12,86.20999908447266,86.25,85.12000274658203,85.19000244140625,2100200.0 2015-10-13,85.13999938964844,86.44000244140625,84.97000122070312,85.66999816894531,2868300.0 2015-10-14,84.02999877929688,85.4000015258789,83.45999908447266,85.0199966430664,3548900.0 2015-10-15,87.26000213623047,87.31999969482422,84.37000274658203,84.76000213623047,3450900.0 2015-10-16,88.13999938964844,88.19999694824219,86.70999908447266,87.7699966430664,3714300.0 2015-10-19,88.45999908447266,88.55000305175781,87.7699966430664,87.81999969482422,3714000.0 2015-10-20,88.73999786376953,89.55999755859375,88.38999938964844,88.45999908447266,2705400.0 2015-10-21,88.04000091552734,89.19000244140625,87.7300033569336,89.08999633789062,3508600.0 2015-10-22,88.62999725341797,89.26000213623047,87.8499984741211,87.87999725341797,4298200.0 2015-10-23,89.95999908447266,90.16000366210938,87.83999633789062,89.5,4706600.0 2015-10-26,89.4800033569336,90.30999755859375,89.18000030517578,90.12999725341797,4139400.0 2015-10-27,95.16000366210938,95.73999786376953,88.95999908447266,89.19999694824219,13905200.0 2015-10-28,84.94999694824219,93.0,84.44000244140625,92.04000091552734,24357500.0 2015-10-29,83.87999725341797,86.76000213623047,83.7699966430664,85.36000061035156,9903300.0 2015-10-30,84.68000030517578,84.97000122070312,82.51000213623047,83.87000274658203,8099600.0 2015-11-02,86.55000305175781,86.6500015258789,83.31999969482422,84.30000305175781,6950300.0 2015-11-03,88.2300033569336,89.1500015258789,86.01000213623047,86.44000244140625,7044100.0 2015-11-04,87.4800033569336,88.48999786376953,86.05999755859375,88.36000061035156,5484800.0 2015-11-05,85.94999694824219,87.69999694824219,85.63999938964844,87.66999816894531,3550400.0 2015-11-06,84.66999816894531,85.91999816894531,83.76000213623047,85.69999694824219,6129100.0 2015-11-09,83.4800033569336,84.37000274658203,82.44000244140625,84.2699966430664,4450700.0 2015-11-10,83.52999877929688,84.79000091552734,83.26000213623047,83.83000183105469,4302600.0 2015-11-11,81.81999969482422,83.86000061035156,81.69999694824219,83.70999908447266,6027700.0 2015-11-12,80.4000015258789,81.94000244140625,80.1500015258789,81.66999816894531,5764500.0 2015-11-13,79.16999816894531,80.8499984741211,79.04000091552734,80.18000030517578,5702300.0 2015-11-16,81.83999633789062,82.08999633789062,78.9000015258789,79.0,5944800.0 2015-11-17,82.97000122070312,83.73999786376953,82.0199966430664,82.16000366210938,4723400.0 2015-11-18,84.58000183105469,84.81999969482422,82.76000213623047,82.97000122070312,4606400.0 2015-11-19,82.83000183105469,84.7300033569336,81.8499984741211,84.55000305175781,4456000.0 2015-11-20,81.83000183105469,83.52999877929688,81.6500015258789,83.52999877929688,5851100.0 2015-11-23,81.91000366210938,82.4000015258789,80.5999984741211,81.62000274658203,4275900.0 2015-11-24,82.93000030517578,83.12000274658203,80.5999984741211,81.12999725341797,5154600.0 2015-11-25,83.4000015258789,84.0,82.9000015258789,82.93000030517578,2085300.0 2015-11-27,84.18000030517578,85.19999694824219,83.45999908447266,83.45999908447266,2346600.0 2015-11-30,84.02999877929688,84.5199966430664,83.7699966430664,84.0999984741211,3861800.0 2015-12-01,83.98999786376953,84.69000244140625,83.36000061035156,84.43000030517578,2978800.0 2015-12-02,83.30999755859375,84.0999984741211,83.02999877929688,84.04000091552734,2771700.0 2015-12-03,81.94000244140625,84.19000244140625,81.75,83.58999633789062,4316000.0 2015-12-04,84.62000274658203,84.7300033569336,82.0,82.0199966430664,4702700.0 2015-12-07,84.87000274658203,85.12999725341797,83.93000030517578,84.45999908447266,5867000.0 2015-12-08,83.66000366210938,84.88999938964844,83.44000244140625,84.26000213623047,5106100.0 2015-12-09,83.33999633789062,84.0,82.36000061035156,83.05000305175781,4238400.0 2015-12-10,83.41999816894531,84.0199966430664,82.75,83.43000030517578,2692700.0 2015-12-11,81.70999908447266,82.88999938964844,81.02999877929688,82.08000183105469,4209100.0 2015-12-14,82.55999755859375,82.88999938964844,81.1500015258789,81.80000305175781,3980300.0 2015-12-15,82.11000061035156,83.95999908447266,82.04000091552734,83.4000015258789,4488900.0 2015-12-16,84.70999908447266,84.95999908447266,82.45999908447266,82.93000030517578,4816400.0 2015-12-17,83.33999633789062,85.31999969482422,83.29000091552734,85.11000061035156,3797600.0 2015-12-18,82.51000213623047,83.44000244140625,82.13999938964844,82.7300033569336,8529900.0 2015-12-21,84.88999938964844,85.0199966430664,82.70999908447266,83.01000213623047,4895800.0 2015-12-22,86.01000213623047,86.33999633789062,84.2300033569336,85.01000213623047,4992600.0 2015-12-23,86.05000305175781,86.5,85.70999908447266,86.30999755859375,3559100.0 2015-12-24,86.45999908447266,86.94999694824219,85.93000030517578,86.36000061035156,1367000.0 2015-12-28,85.83999633789062,86.41000366210938,85.41999816894531,85.98999786376953,2133400.0 2015-12-29,86.81999969482422,87.05000305175781,86.22000122070312,86.41000366210938,3569700.0 2015-12-30,86.38999938964844,87.0,86.33999633789062,86.81999969482422,2184400.0 2015-12-31,85.16000366210938,86.04000091552734,84.77999877929688,85.91999816894531,2528700.0 2016-01-04,83.05000305175781,83.7699966430664,82.12000274658203,83.69999694824219,6347600.0 2016-01-05,80.87000274658203,83.08000183105469,80.83000183105469,82.79000091552734,7603100.0 2016-01-06,79.62999725341797,81.26000213623047,79.43000030517578,80.54000091552734,11659200.0 2016-01-07,81.16999816894531,82.4000015258789,79.02999877929688,82.4000015258789,11362000.0 2016-01-08,81.05000305175781,83.0,80.91999816894531,81.87999725341797,9767900.0 2016-01-11,81.0199966430664,82.3499984741211,79.86000061035156,81.7699966430664,5354800.0 2016-01-12,81.81999969482422,81.9800033569336,80.80999755859375,81.58000183105469,4143800.0 2016-01-13,79.93000030517578,82.19000244140625,79.62000274658203,81.83000183105469,5080500.0 2016-01-14,81.87000274658203,82.73999786376953,79.77999877929688,80.0,5895200.0 2016-01-15,79.93000030517578,80.75,78.94999694824219,79.4800033569336,7606700.0 2016-01-19,80.69999694824219,81.63999938964844,79.86000061035156,80.91999816894531,6292100.0 2016-01-20,79.44999694824219,80.22000122070312,77.0,79.19999694824219,5386600.0 2016-01-21,78.9800033569336,79.91999816894531,78.52999877929688,79.44999694824219,4449300.0 2016-01-22,80.83999633789062,81.08999633789062,79.61000061035156,80.62999725341797,3449200.0 2016-01-25,78.70999908447266,80.94000244140625,78.55999755859375,80.62000274658203,3405800.0 2016-01-26,79.44000244140625,79.80000305175781,78.80000305175781,78.80000305175781,3559400.0 2016-01-27,78.44999694824219,80.45999908447266,77.97000122070312,79.9800033569336,3474000.0 2016-01-28,77.61000061035156,78.93000030517578,76.62000274658203,78.8499984741211,4435700.0 2016-01-29,79.72000122070312,79.73999786376953,77.13999938964844,78.58000183105469,4906800.0 2016-02-01,80.06999969482422,80.70999908447266,78.31999969482422,78.88999938964844,4964100.0 2016-02-02,78.0,79.29000091552734,77.70999908447266,79.08999633789062,4313200.0 2016-02-03,76.80999755859375,78.69999694824219,76.05000305175781,78.43000030517578,4465400.0 2016-02-04,77.19000244140625,77.33000183105469,75.11000061035156,76.76000213623047,5420900.0 2016-02-05,75.19999694824219,77.38999938964844,74.79000091552734,76.58999633789062,6224200.0 2016-02-08,72.91000366210938,74.18000030517578,71.5,74.18000030517578,8962600.0 2016-02-09,74.93000030517578,75.69000244140625,72.13999938964844,72.55000305175781,7227400.0 2016-02-10,76.01000213623047,77.51000213623047,75.0,75.66000366210938,4141100.0 2016-02-11,75.52999877929688,76.12000274658203,73.87999725341797,74.8499984741211,5069300.0 2016-02-12,77.08000183105469,77.11000061035156,75.83999633789062,76.58999633789062,4213500.0 2016-02-16,76.55000305175781,78.19999694824219,76.16999816894531,78.19999694824219,4815000.0 2016-02-17,78.16000366210938,78.23999786376953,76.62999725341797,77.19000244140625,4256200.0 2016-02-18,76.55000305175781,77.98999786376953,76.44000244140625,77.5,4059900.0 2016-02-19,77.56999969482422,77.58999633789062,75.94999694824219,76.44000244140625,4079200.0 2016-02-22,78.80000305175781,78.87999725341797,77.75,78.4000015258789,3348900.0 2016-02-23,78.7300033569336,78.94000244140625,77.69000244140625,78.47000122070312,3835700.0 2016-02-24,79.43000030517578,79.43000030517578,77.91000366210938,78.05000305175781,3593900.0 2016-02-25,79.91999816894531,79.94000244140625,78.55999755859375,79.4800033569336,3355800.0 2016-02-26,79.56999969482422,80.05000305175781,78.87000274658203,80.0,4507300.0 2016-02-29,78.94000244140625,79.93000030517578,78.79000091552734,79.3499984741211,3231300.0 2016-03-01,80.3499984741211,80.55000305175781,79.5199966430664,79.91999816894531,4244200.0 2016-03-02,79.45999908447266,80.48999786376953,78.62999725341797,80.30000305175781,4137700.0 2016-03-03,79.91999816894531,79.97000122070312,78.33000183105469,79.36000061035156,2542500.0 2016-03-04,79.44999694824219,80.08999633789062,79.04000091552734,80.0,2119000.0 2016-03-07,79.1500015258789,80.02999877929688,78.61000061035156,78.87999725341797,3586700.0 2016-03-08,80.38999938964844,81.44999694824219,78.70999908447266,78.94000244140625,3978400.0 2016-03-09,81.5999984741211,83.0999984741211,80.62999725341797,80.94000244140625,5018400.0 2016-03-10,80.66000366210938,81.8499984741211,79.47000122070312,81.5999984741211,3582100.0 2016-03-11,81.41000366210938,81.58000183105469,80.81999969482422,81.44000244140625,2545600.0 2016-03-14,81.5199966430664,81.86000061035156,81.0,81.12000274658203,1874200.0 2016-03-15,81.31999969482422,81.81999969482422,80.9000015258789,80.91000366210938,1974800.0 2016-03-16,82.0999984741211,82.22000122070312,80.94000244140625,81.20999908447266,3235900.0 2016-03-17,83.30000305175781,83.44000244140625,81.41000366210938,81.41000366210938,3833600.0 2016-03-18,83.94000244140625,84.58000183105469,83.05999755859375,83.76000213623047,9460300.0 2016-03-21,83.55000305175781,84.05999755859375,83.48999786376953,83.86000061035156,2602100.0 2016-03-22,82.80000305175781,83.33999633789062,82.26000213623047,83.16000366210938,2787400.0 2016-03-23,82.33999633789062,83.05000305175781,82.08000183105469,82.81999969482422,2114100.0 2016-03-24,82.33000183105469,82.33999633789062,81.72000122070312,82.23999786376953,1947000.0 2016-03-28,82.79000091552734,83.22000122070312,82.05999755859375,82.33000183105469,1738000.0 2016-03-29,83.0199966430664,83.05999755859375,81.94000244140625,82.91999816894531,2819800.0 2016-03-30,83.62999725341797,83.86000061035156,83.02999877929688,83.5,2811100.0 2016-03-31,84.23999786376953,84.47000122070312,83.69999694824219,83.83000183105469,3820400.0 2016-04-01,86.69999694824219,86.83999633789062,84.0199966430664,84.23999786376953,6502500.0 2016-04-04,86.30999755859375,86.79000091552734,84.81999969482422,86.63999938964844,5114600.0 2016-04-05,83.36000061035156,86.0,82.55000305175781,85.7699966430664,9433900.0 2016-04-06,83.69000244140625,85.0999984741211,83.12000274658203,83.33999633789062,8017000.0 2016-04-07,81.30000305175781,83.54000091552734,81.19999694824219,83.37999725341797,5653200.0 2016-04-08,81.37000274658203,82.05999755859375,81.18000030517578,81.55999755859375,4172100.0 2016-04-11,81.1500015258789,82.13999938964844,81.0199966430664,81.72000122070312,3099900.0 2016-04-12,81.30999755859375,81.69999694824219,80.91000366210938,81.26000213623047,3624000.0 2016-04-13,81.08000183105469,82.0,80.81999969482422,81.94999694824219,5257300.0 2016-04-14,81.26000213623047,81.36000061035156,80.76000213623047,80.98999786376953,4038900.0 2016-04-15,81.44000244140625,81.83000183105469,81.12000274658203,81.7699966430664,3245300.0 2016-04-18,81.25,81.47000122070312,80.86000061035156,81.18000030517578,4129200.0 2016-04-19,81.83999633789062,81.95999908447266,80.69999694824219,81.2699966430664,5384900.0 2016-04-20,81.12999725341797,82.18000030517578,81.06999969482422,82.08999633789062,3067100.0 2016-04-21,80.55999755859375,81.48999786376953,80.5199966430664,81.05000305175781,3222000.0 2016-04-22,80.13999938964844,81.11000061035156,79.72000122070312,80.54000091552734,3764000.0 2016-04-25,80.38999938964844,80.4000015258789,79.70999908447266,80.0199966430664,2961700.0 2016-04-26,81.30999755859375,81.4000015258789,80.37000274658203,80.81999969482422,3400900.0 2016-04-27,81.55999755859375,81.97000122070312,81.05000305175781,81.47000122070312,3584200.0 2016-04-28,80.3499984741211,81.37999725341797,80.16000366210938,81.11000061035156,2876600.0 2016-04-29,79.27999877929688,79.76000213623047,78.27999877929688,79.58000183105469,5421200.0 2016-05-02,80.55999755859375,80.79000091552734,79.0199966430664,79.0999984741211,3250300.0 2016-05-03,81.45999908447266,81.91999816894531,79.66000366210938,79.86000061035156,5294000.0 2016-05-04,81.48999786376953,81.72000122070312,80.83999633789062,81.04000091552734,3480700.0 2016-05-05,81.45999908447266,81.80000305175781,81.01000213623047,81.33999633789062,2531000.0 2016-05-06,79.43000030517578,79.5,78.23999786376953,79.0,11411600.0 2016-05-09,80.88999938964844,81.30999755859375,79.4000015258789,79.5,6226900.0 2016-05-10,80.91999816894531,81.25,80.6500015258789,80.97000122070312,3197500.0 2016-05-11,80.2300033569336,80.94999694824219,79.43000030517578,80.94999694824219,5918000.0 2016-05-12,79.87000274658203,80.56999969482422,79.68000030517578,80.37000274658203,3066900.0 2016-05-13,78.61000061035156,80.04000091552734,78.55000305175781,79.58999633789062,4062800.0 2016-05-16,78.87000274658203,79.2300033569336,78.01000213623047,78.41000366210938,5209200.0 2016-05-17,76.4800033569336,77.98999786376953,76.47000122070312,77.69000244140625,7683300.0 2016-05-18,76.54000091552734,77.0199966430664,75.8499984741211,76.48999786376953,5878300.0 2016-05-19,76.20999908447266,76.9800033569336,75.73999786376953,76.0199966430664,3015000.0 2016-05-20,77.22000122070312,77.52999877929688,76.30000305175781,76.33999633789062,6201600.0 2016-05-23,76.52999877929688,77.26000213623047,76.4000015258789,77.0199966430664,3624700.0 2016-05-24,77.1500015258789,77.6500015258789,76.70999908447266,76.72000122070312,4688700.0 2016-05-25,77.62999725341797,77.91999816894531,77.19999694824219,77.30999755859375,4013500.0 2016-05-26,76.77999877929688,77.52999877929688,76.73999786376953,77.45999908447266,3719600.0 2016-05-27,77.0,77.33000183105469,76.55000305175781,77.08999633789062,3003100.0 2016-05-31,77.4000015258789,77.58999633789062,76.6500015258789,76.94000244140625,5007500.0 2016-06-01,78.0999984741211,78.22000122070312,77.22000122070312,77.41999816894531,3916700.0 2016-06-02,79.0999984741211,79.5,78.02999877929688,78.19999694824219,4018600.0 2016-06-03,78.68000030517578,79.13999938964844,78.16000366210938,79.13999938964844,2488400.0 2016-06-06,78.66000366210938,79.20999908447266,78.41000366210938,78.68000030517578,2621000.0 2016-06-07,79.12000274658203,79.98999786376953,79.0,79.20999908447266,2931800.0 2016-06-08,79.44000244140625,79.70999908447266,78.97000122070312,78.9800033569336,2778400.0 2016-06-09,79.01000213623047,79.77999877929688,78.6500015258789,79.38999938964844,2411600.0 2016-06-10,82.47000122070312,83.4800033569336,78.6500015258789,78.66999816894531,10952700.0 2016-06-13,84.36000061035156,84.44999694824219,82.05999755859375,82.5,8593100.0 2016-06-14,84.33999633789062,84.44000244140625,82.6500015258789,83.88999938964844,6807000.0 2016-06-15,83.20999908447266,84.88999938964844,83.08999633789062,84.2300033569336,5276400.0 2016-06-16,83.1500015258789,83.33000183105469,81.33000183105469,82.0,3658800.0 2016-06-17,82.6500015258789,83.55999755859375,81.79000091552734,83.5199966430664,5993300.0 2016-06-20,82.93000030517578,84.45999908447266,82.7699966430664,83.37000274658203,5121400.0 2016-06-21,83.19999694824219,83.38999938964844,82.86000061035156,83.0999984741211,3462500.0 2016-06-22,83.73999786376953,83.80000305175781,82.9000015258789,82.94999694824219,4711500.0 2016-06-23,85.05999755859375,85.08999633789062,83.70999908447266,84.30000305175781,4708200.0 2016-06-24,81.77999877929688,82.97000122070312,81.5,81.70999908447266,10136200.0 2016-06-27,79.38999938964844,81.36000061035156,79.01000213623047,80.94000244140625,6714500.0 2016-06-28,79.87999725341797,79.9800033569336,78.98999786376953,79.70999908447266,4876700.0 2016-06-29,83.19000244140625,83.33999633789062,80.02999877929688,80.33999633789062,7039000.0 2016-06-30,83.2699966430664,83.44999694824219,82.20999908447266,83.38999938964844,5813200.0 2016-07-01,83.05999755859375,83.91999816894531,82.8499984741211,83.70999908447266,4858300.0 2016-07-05,83.5199966430664,84.97000122070312,82.69999694824219,82.87999725341797,7629300.0 2016-07-06,81.55000305175781,82.83999633789062,80.58000183105469,82.1500015258789,10537400.0 2016-07-07,80.5,81.97000122070312,80.37999725341797,81.5199966430664,5560000.0 2016-07-08,81.80000305175781,81.80000305175781,80.62999725341797,81.01000213623047,5973500.0 2016-07-11,82.01000213623047,82.30999755859375,81.66999816894531,81.83000183105469,3607700.0 2016-07-12,81.22000122070312,82.62000274658203,81.05000305175781,81.9000015258789,5223000.0 2016-07-13,81.7699966430664,82.2300033569336,81.20999908447266,81.69000244140625,4565400.0 2016-07-14,83.77999877929688,84.19000244140625,82.33000183105469,82.66000366210938,7001400.0 2016-07-15,82.51000213623047,84.37999725341797,82.25,84.33999633789062,6818700.0 2016-07-18,82.77999877929688,83.55999755859375,82.33000183105469,82.58999633789062,3805100.0 2016-07-19,82.20999908447266,83.19999694824219,81.9800033569336,83.02999877929688,4914300.0 2016-07-20,82.51000213623047,82.63999938964844,82.1500015258789,82.37000274658203,4919200.0 2016-07-21,81.69999694824219,82.75,81.48999786376953,82.44999694824219,2828500.0 2016-07-22,81.3499984741211,82.41000366210938,81.2300033569336,82.33000183105469,3159800.0 2016-07-25,81.56999969482422,81.61000061035156,80.79000091552734,81.41000366210938,3352800.0 2016-07-26,81.33000183105469,82.3499984741211,81.11000061035156,81.3499984741211,3130000.0 2016-07-27,79.94000244140625,80.5999984741211,79.55000305175781,80.58000183105469,9054500.0 2016-07-28,79.45999908447266,79.91999816894531,79.04000091552734,79.7699966430664,3906300.0 2016-07-29,79.25,79.56999969482422,78.80000305175781,79.48999786376953,3730300.0 2016-08-01,79.2699966430664,79.48999786376953,78.05000305175781,78.87999725341797,4581500.0 2016-08-02,78.94999694824219,80.13999938964844,78.41999816894531,79.5999984741211,3905500.0 2016-08-03,79.5999984741211,80.0199966430664,78.8499984741211,79.0199966430664,3818300.0 2016-08-04,79.8499984741211,80.29000091552734,79.66000366210938,79.8499984741211,3179300.0 2016-08-05,80.52999877929688,81.29000091552734,79.91999816894531,80.25,3768900.0 2016-08-08,80.62999725341797,80.80000305175781,80.30999755859375,80.41999816894531,3865500.0 2016-08-09,80.88999938964844,81.16999816894531,80.48999786376953,80.81999969482422,3465200.0 2016-08-10,82.5,82.9000015258789,81.0199966430664,81.05999755859375,8216400.0 2016-08-11,82.91000366210938,83.2300033569336,82.38999938964844,82.94000244140625,6038400.0 2016-08-12,83.31999969482422,83.36000061035156,82.5,82.63999938964844,3574200.0 2016-08-15,83.61000061035156,83.87999725341797,82.66000366210938,83.30000305175781,3611100.0 2016-08-16,82.80000305175781,83.5,82.7699966430664,83.4000015258789,3374600.0 2016-08-17,82.5199966430664,82.88999938964844,81.7300033569336,82.58000183105469,3844200.0 2016-08-18,82.6500015258789,82.91000366210938,82.04000091552734,82.6500015258789,2886300.0 2016-08-19,82.58999633789062,82.83000183105469,82.0199966430664,82.31999969482422,2757200.0 2016-08-22,82.73999786376953,83.0,82.22000122070312,82.66000366210938,2639900.0 2016-08-23,82.37999725341797,83.06999969482422,82.2699966430664,83.0,1883700.0 2016-08-24,81.47000122070312,82.44000244140625,81.25,82.05999755859375,3993300.0 2016-08-25,80.18000030517578,81.62999725341797,79.80999755859375,81.33000183105469,4233500.0 2016-08-26,79.38999938964844,80.43000030517578,78.51000213623047,80.30999755859375,6064800.0 2016-08-29,80.3499984741211,80.86000061035156,79.70999908447266,79.80000305175781,3467800.0 2016-08-30,80.5199966430664,80.55000305175781,79.9800033569336,80.41000366210938,2782900.0 2016-08-31,80.70999908447266,80.83000183105469,80.25,80.54000091552734,3282700.0 2016-09-01,81.54000091552734,81.70999908447266,80.58999633789062,81.04000091552734,3296100.0 2016-09-02,82.22000122070312,82.25,81.72000122070312,81.87000274658203,3029600.0 2016-09-06,81.63999938964844,82.13999938964844,81.19999694824219,82.05000305175781,3726000.0 2016-09-07,82.87999725341797,83.05999755859375,81.41000366210938,81.81999969482422,3315900.0 2016-09-08,84.66999816894531,85.08000183105469,82.87999725341797,84.25,9886000.0 2016-09-09,82.91999816894531,84.23999786376953,82.7699966430664,83.69999694824219,6937600.0 2016-09-12,83.56999969482422,83.73999786376953,82.66000366210938,82.94999694824219,4982800.0 2016-09-13,82.25,83.16000366210938,81.9800033569336,83.0,3600400.0 2016-09-14,80.9800033569336,82.4800033569336,80.70999908447266,81.77999877929688,4862300.0 2016-09-15,81.4000015258789,81.66000366210938,80.69000244140625,80.83000183105469,5510000.0 2016-09-16,81.48999786376953,81.7300033569336,80.36000061035156,80.5,8924900.0 2016-09-19,80.80999755859375,81.83999633789062,80.44000244140625,81.83999633789062,3753100.0 2016-09-20,80.63999938964844,81.29000091552734,80.62000274658203,80.91000366210938,2510000.0 2016-09-21,80.58000183105469,80.9800033569336,79.6500015258789,80.73999786376953,4603500.0 2016-09-22,82.37999725341797,82.70999908447266,80.91999816894531,81.23999786376953,6983100.0 2016-09-23,82.05000305175781,82.58999633789062,82.02999877929688,82.52999877929688,2715800.0 2016-09-26,80.68000030517578,81.9000015258789,80.55999755859375,81.66000366210938,2916400.0 2016-09-27,80.97000122070312,81.51000213623047,80.54000091552734,80.7699966430664,2898700.0 2016-09-28,80.66000366210938,81.47000122070312,80.1500015258789,81.18000030517578,3109500.0 2016-09-29,79.20999908447266,80.70999908447266,78.9000015258789,80.4000015258789,3656900.0 2016-09-30,80.62000274658203,80.91999816894531,79.0199966430664,79.58999633789062,4490200.0 2016-10-03,80.37999725341797,80.69000244140625,80.0199966430664,80.2699966430664,2306200.0 2016-10-04,80.23999786376953,81.48999786376953,80.02999877929688,80.8499984741211,3111600.0 2016-10-05,80.51000213623047,80.9000015258789,80.18000030517578,80.30000305175781,2498200.0 2016-10-06,80.30000305175781,80.69999694824219,79.73999786376953,80.69999694824219,3661700.0 2016-10-07,79.87999725341797,80.75,79.25,80.6500015258789,2851500.0 2016-10-10,79.6500015258789,80.0999984741211,79.38999938964844,80.0,2765000.0 2016-10-11,78.08000183105469,79.51000213623047,77.80000305175781,79.44999694824219,5524000.0 2016-10-12,78.30000305175781,78.91999816894531,77.80999755859375,78.16000366210938,3474400.0 2016-10-13,78.19999694824219,78.62999725341797,77.69999694824219,77.83999633789062,3458700.0 2016-10-14,78.30999755859375,78.69000244140625,77.94000244140625,78.43000030517578,2657300.0 2016-10-17,78.01000213623047,79.69999694824219,77.83000183105469,79.5,3803500.0 2016-10-18,78.08000183105469,78.9000015258789,77.98999786376953,78.62999725341797,3097100.0 2016-10-19,77.18000030517578,78.06999969482422,76.26000213623047,78.05999755859375,5890700.0 2016-10-20,81.0199966430664,81.30000305175781,78.61000061035156,78.75,11159300.0 2016-10-21,81.56999969482422,81.62000274658203,80.27999877929688,80.69999694824219,4762900.0 2016-10-24,83.11000061035156,83.33999633789062,81.58000183105469,81.6500015258789,4751500.0 2016-10-25,82.44999694824219,83.25,82.18000030517578,83.0999984741211,3318500.0 2016-10-26,82.30000305175781,82.97000122070312,81.52999877929688,81.52999877929688,3068300.0 2016-10-27,82.16000366210938,82.69000244140625,81.81999969482422,82.18000030517578,2779800.0 2016-10-28,81.0999984741211,81.1500015258789,79.33000183105469,80.2300033569336,7971200.0 2016-10-31,82.7300033569336,82.80000305175781,81.38999938964844,81.4800033569336,4662100.0 2016-11-01,82.45999908447266,82.7300033569336,81.79000091552734,81.94999694824219,5130800.0 2016-11-02,81.93000030517578,82.29000091552734,81.27999877929688,81.30000305175781,9783100.0 2016-11-03,80.77999877929688,82.45999908447266,80.69000244140625,82.3499984741211,4586500.0 2016-11-04,80.3499984741211,81.26000213623047,80.05000305175781,80.05000305175781,7023900.0 2016-11-07,81.44999694824219,81.81999969482422,81.02999877929688,81.55999755859375,4453600.0 2016-11-08,80.08999633789062,80.55000305175781,77.0199966430664,78.20999908447266,12055400.0 2016-11-09,81.54000091552734,82.20999908447266,79.25,79.47000122070312,7290500.0 2016-11-10,80.87000274658203,82.30000305175781,79.81999969482422,82.0,5293300.0 2016-11-11,81.05000305175781,81.12000274658203,79.87000274658203,80.76000213623047,3802600.0 2016-11-14,81.76000213623047,81.87999725341797,80.77999877929688,81.04000091552734,4500900.0 2016-11-15,83.27999877929688,83.3499984741211,81.37000274658203,81.9000015258789,6651600.0 2016-11-16,83.19000244140625,83.36000061035156,82.44999694824219,83.25,3833600.0 2016-11-17,83.98999786376953,84.0999984741211,82.25,83.06999969482422,3808700.0 2016-11-18,83.2699966430664,83.87000274658203,82.55999755859375,83.52999877929688,5013300.0 2016-11-21,84.41999816894531,84.51000213623047,83.04000091552734,83.1500015258789,3110700.0 2016-11-22,83.91999816894531,84.72000122070312,83.7699966430664,84.47000122070312,3500300.0 2016-11-23,84.05000305175781,84.1500015258789,83.61000061035156,83.93000030517578,2788000.0 2016-11-25,84.43000030517578,84.52999877929688,84.0,84.16000366210938,1586900.0 2016-11-28,85.3499984741211,85.56999969482422,84.05000305175781,84.0999984741211,3956800.0 2016-11-29,85.52999877929688,86.26000213623047,84.66000366210938,85.33000183105469,3686500.0 2016-11-30,84.7300033569336,85.83999633789062,84.41000366210938,85.75,5951900.0 2016-12-01,84.22000122070312,85.05000305175781,83.69999694824219,84.83000183105469,4463500.0 2016-12-02,85.11000061035156,85.44000244140625,83.88999938964844,84.38999938964844,3928600.0 2016-12-05,85.0,85.2699966430664,84.62000274658203,85.11000061035156,2800200.0 2016-12-06,84.70999908447266,85.0,84.29000091552734,84.81999969482422,2911400.0 2016-12-07,84.98999786376953,85.04000091552734,84.04000091552734,84.16000366210938,4858400.0 2016-12-08,84.27999877929688,85.22000122070312,83.80000305175781,85.06999969482422,3142800.0 2016-12-09,86.38999938964844,86.68000030517578,84.5199966430664,84.7699966430664,3408100.0 2016-12-12,86.63999938964844,86.91000366210938,85.87999725341797,85.87999725341797,2206600.0 2016-12-13,87.7300033569336,87.94000244140625,86.25,86.83000183105469,3547000.0 2016-12-14,85.73999786376953,88.0,85.5199966430664,87.7699966430664,5117300.0 2016-12-15,85.72000122070312,86.30000305175781,85.0199966430664,85.62999725341797,3461600.0 2016-12-16,86.08000183105469,87.19000244140625,85.83999633789062,86.22000122070312,7155100.0 2016-12-19,86.05999755859375,86.44000244140625,85.58999633789062,86.23999786376953,3048300.0 2016-12-20,86.27999877929688,87.41999816894531,85.88999938964844,87.0,4141700.0 2016-12-21,85.8499984741211,86.41999816894531,85.69999694824219,86.22000122070312,2166700.0 2016-12-22,84.2699966430664,85.8499984741211,83.9000015258789,85.5,3983100.0 2016-12-23,84.27999877929688,84.7699966430664,83.75,84.33000183105469,2181000.0 2016-12-27,84.48999786376953,85.29000091552734,84.20999908447266,84.45999908447266,2765600.0 2016-12-28,83.58999633789062,84.83999633789062,83.41999816894531,84.51000213623047,4003200.0 2016-12-29,83.4800033569336,83.87999725341797,83.16000366210938,83.47000122070312,3697300.0 2016-12-30,82.76000213623047,83.62000274658203,82.41999816894531,83.45999908447266,3343200.0 2017-01-03,82.95999908447266,83.37999725341797,82.30000305175781,83.0999984741211,4942700.0 2017-01-04,82.9800033569336,83.5,82.77999877929688,83.30000305175781,4125500.0 2017-01-05,83.02999877929688,83.37000274658203,80.30999755859375,82.0,7401400.0 2017-01-06,83.0999984741211,83.69000244140625,82.44999694824219,83.08000183105469,3949700.0 2017-01-09,82.55000305175781,82.91000366210938,81.94999694824219,82.80999755859375,3293000.0 2017-01-10,82.66999816894531,83.4000015258789,82.0,82.41000366210938,3037900.0 2017-01-11,84.43000030517578,85.26000213623047,83.01000213623047,83.01000213623047,6573500.0 2017-01-12,83.91999816894531,84.2699966430664,83.3499984741211,84.1500015258789,3242300.0 2017-01-13,83.81999969482422,84.13999938964844,83.37000274658203,83.94000244140625,2934400.0 2017-01-17,84.22000122070312,84.55000305175781,83.5,83.52999877929688,3332100.0 2017-01-18,84.12000274658203,84.4000015258789,83.62999725341797,84.20999908447266,2938600.0 2017-01-19,83.48999786376953,84.08999633789062,83.33999633789062,84.08000183105469,2615700.0 2017-01-20,81.72000122070312,84.4800033569336,81.01000213623047,84.11000061035156,11067900.0 2017-01-23,81.55000305175781,82.48999786376953,81.3499984741211,81.4000015258789,3704300.0 2017-01-24,81.2300033569336,81.80999755859375,80.62000274658203,81.72000122070312,4245800.0 2017-01-25,82.02999877929688,82.31999969482422,81.33000183105469,81.41999816894531,5111500.0 2017-01-26,81.2699966430664,82.26000213623047,81.22000122070312,81.87000274658203,2535300.0 2017-01-27,81.5,82.27999877929688,80.73999786376953,81.5999984741211,4612900.0 2017-01-30,81.4800033569336,82.2300033569336,81.04000091552734,82.0,5047100.0 2017-01-31,81.94000244140625,81.94000244140625,81.08999633789062,81.26000213623047,3424400.0 2017-02-01,81.04000091552734,81.69000244140625,80.16000366210938,81.19999694824219,5080000.0 2017-02-02,80.58999633789062,81.05000305175781,80.20999908447266,81.05000305175781,3667400.0 2017-02-03,80.47000122070312,81.23999786376953,80.4000015258789,81.12999725341797,3167700.0 2017-02-06,80.80000305175781,81.4000015258789,80.47000122070312,80.52999877929688,3418400.0 2017-02-07,81.43000030517578,81.55000305175781,80.37000274658203,80.91000366210938,4174800.0 2017-02-08,81.52999877929688,81.66000366210938,80.72000122070312,81.31999969482422,2515300.0 2017-02-09,82.37999725341797,82.55000305175781,81.4000015258789,81.7300033569336,2950000.0 2017-02-10,83.30999755859375,83.45999908447266,81.94999694824219,82.37999725341797,4401100.0 2017-02-13,83.43000030517578,83.62999725341797,82.66999816894531,83.4800033569336,3299800.0 2017-02-14,83.79000091552734,83.87999725341797,83.05999755859375,83.33000183105469,5095900.0 2017-02-15,84.25,84.37999725341797,83.61000061035156,83.73999786376953,2736100.0 2017-02-16,85.6500015258789,86.12000274658203,84.0,84.19999694824219,6373700.0 2017-02-17,85.86000061035156,86.0999984741211,85.37000274658203,85.54000091552734,4106600.0 2017-02-21,86.41000366210938,88.0,85.88999938964844,88.0,3430700.0 2017-02-22,86.29000091552734,86.56999969482422,85.9000015258789,86.43000030517578,3047000.0 2017-02-23,86.98999786376953,87.81999969482422,86.30999755859375,86.47000122070312,3437200.0 2017-02-24,87.61000061035156,87.62999725341797,86.7300033569336,86.86000061035156,2890900.0 2017-02-27,87.22000122070312,87.58000183105469,87.05000305175781,87.47000122070312,2032100.0 2017-02-28,86.37999725341797,87.12999725341797,85.58999633789062,87.12999725341797,3879900.0 2017-03-01,86.7699966430664,87.2300033569336,86.4000015258789,86.81999969482422,3390500.0 2017-03-02,86.73999786376953,87.02999877929688,86.31999969482422,86.5,3096800.0 2017-03-03,85.88999938964844,86.91000366210938,85.23999786376953,86.66000366210938,3157600.0 2017-03-06,85.87999725341797,86.44000244140625,85.36000061035156,85.58000183105469,2437500.0 2017-03-07,85.98999786376953,86.31999969482422,85.36000061035156,85.45999908447266,2408000.0 2017-03-08,85.16000366210938,85.98999786376953,85.12000274658203,85.98999786376953,2898400.0 2017-03-09,85.30999755859375,85.80999755859375,84.44999694824219,85.26000213623047,2521000.0 2017-03-10,85.62999725341797,86.05999755859375,85.33999633789062,85.93000030517578,2601000.0 2017-03-13,85.61000061035156,85.76000213623047,85.06999969482422,85.41999816894531,2417500.0 2017-03-14,85.4000015258789,85.5,84.62999725341797,85.44999694824219,3257300.0 2017-03-15,85.80000305175781,85.94999694824219,84.70999908447266,85.52999877929688,3921000.0 2017-03-16,85.66999816894531,86.04000091552734,85.22000122070312,85.61000061035156,3356100.0 2017-03-17,85.91000366210938,86.25,85.04000091552734,86.25,7253900.0 2017-03-20,84.62999725341797,85.86000061035156,84.55000305175781,85.7699966430664,3579600.0 2017-03-21,83.20999908447266,84.91000366210938,82.7699966430664,84.76000213623047,5073000.0 2017-03-22,83.02999877929688,83.8499984741211,82.55000305175781,83.48999786376953,4488300.0 2017-03-23,82.9800033569336,83.47000122070312,82.58999633789062,82.88999938964844,2500400.0 2017-03-24,82.97000122070312,83.33999633789062,82.61000061035156,83.25,2110100.0 2017-03-27,83.55999755859375,83.62000274658203,82.55000305175781,82.70999908447266,2410000.0 2017-03-28,83.73999786376953,84.0199966430664,83.0999984741211,83.29000091552734,3053000.0 2017-03-29,83.7699966430664,83.87000274658203,83.30999755859375,83.5999984741211,2016600.0 2017-03-30,83.30999755859375,83.79000091552734,83.0999984741211,83.6500015258789,2437500.0 2017-03-31,83.05000305175781,83.69000244140625,83.02999877929688,83.11000061035156,3133200.0 2017-04-03,82.94999694824219,83.75,82.80000305175781,83.36000061035156,3283600.0 2017-04-04,82.5,83.61000061035156,82.38999938964844,82.83999633789062,3273400.0 2017-04-05,81.16999816894531,83.0999984741211,80.30000305175781,82.9800033569336,12117400.0 2017-04-06,81.66000366210938,81.91000366210938,80.91999816894531,81.19999694824219,4696700.0 2017-04-07,82.33000183105469,82.94000244140625,81.66000366210938,81.80000305175781,5576100.0 2017-04-10,82.51000213623047,82.80999755859375,82.12000274658203,82.27999877929688,4073400.0 2017-04-11,82.68000030517578,82.80999755859375,82.08000183105469,82.2699966430664,3464900.0 2017-04-12,82.56999969482422,82.83000183105469,82.30999755859375,82.44000244140625,2984300.0 2017-04-13,82.4800033569336,83.18000030517578,82.3499984741211,82.81999969482422,2780800.0 2017-04-17,83.12999725341797,83.16000366210938,82.5199966430664,82.62999725341797,1931600.0 2017-04-18,82.81999969482422,83.05000305175781,82.5199966430664,82.5999984741211,2894300.0 2017-04-19,83.51000213623047,84.0,82.95999908447266,83.20999908447266,5163500.0 2017-04-20,84.13999938964844,84.66000366210938,83.48999786376953,83.7300033569336,4219700.0 2017-04-21,84.02999877929688,84.62000274658203,83.91999816894531,84.20999908447266,3698800.0 2017-04-24,84.27999877929688,84.86000061035156,84.16000366210938,84.76000213623047,5037600.0 2017-04-25,85.91999816894531,86.12000274658203,84.36000061035156,84.44999694824219,7008700.0 2017-04-26,85.91999816894531,86.3499984741211,85.44999694824219,85.93000030517578,3477900.0 2017-04-27,85.88999938964844,86.25,85.62999725341797,85.87000274658203,2855800.0 2017-04-28,86.54000091552734,89.69000244140625,85.44999694824219,85.7699966430664,3615600.0 2017-05-01,86.45999908447266,86.87000274658203,86.30999755859375,86.36000061035156,3380000.0 2017-05-02,85.80999755859375,86.86000061035156,85.68000030517578,86.7300033569336,4013900.0 2017-05-03,85.79000091552734,86.0999984741211,85.5199966430664,85.88999938964844,3288400.0 2017-05-04,86.05000305175781,86.2699966430664,85.72000122070312,85.8499984741211,3561500.0 2017-05-05,85.88999938964844,86.29000091552734,85.2699966430664,86.18000030517578,4187100.0 2017-05-08,85.83999633789062,85.98999786376953,85.36000061035156,85.63999938964844,2945700.0 2017-05-09,85.9800033569336,86.41999816894531,85.55000305175781,85.55000305175781,2719600.0 2017-05-10,85.62000274658203,85.87999725341797,85.51000213623047,85.7699966430664,2580700.0 2017-05-11,85.5,85.77999877929688,85.08999633789062,85.29000091552734,4076100.0 2017-05-12,85.25,85.61000061035156,84.86000061035156,85.4800033569336,3302500.0 2017-05-15,84.95999908447266,85.5999984741211,84.5,85.16000366210938,4142000.0 2017-05-16,84.51000213623047,84.98999786376953,84.2699966430664,84.9800033569336,2572000.0 2017-05-17,81.7300033569336,83.43000030517578,81.11000061035156,83.13999938964844,7746400.0 2017-05-18,81.44999694824219,82.38999938964844,81.37999725341797,81.95999908447266,4378500.0 2017-05-19,80.61000061035156,81.68000030517578,80.56999969482422,81.45999908447266,5279600.0 2017-05-22,81.33999633789062,81.44000244140625,80.20999908447266,80.58999633789062,5724300.0 2017-05-23,81.23999786376953,81.69000244140625,81.2300033569336,81.56999969482422,3050000.0 2017-05-24,80.58000183105469,81.41000366210938,80.30999755859375,81.4000015258789,3572700.0 2017-05-25,80.75,81.2699966430664,80.5,80.68000030517578,4154200.0 2017-05-26,81.25,81.25,80.63999938964844,81.0,2735100.0 2017-05-30,80.16000366210938,81.11000061035156,80.12999725341797,81.05000305175781,4078200.0 2017-05-31,81.0199966430664,81.02999877929688,80.30999755859375,80.37000274658203,4355600.0 2017-06-01,82.18000030517578,82.20999908447266,81.01000213623047,81.29000091552734,3692500.0 2017-06-02,83.0999984741211,83.12999725341797,82.2699966430664,82.30000305175781,3940900.0 2017-06-05,83.37999725341797,83.5,82.72000122070312,83.25,2824000.0 2017-06-06,81.44999694824219,83.3499984741211,81.08000183105469,82.75,6663800.0 2017-06-07,81.45999908447266,81.69000244140625,80.75,81.69000244140625,6175200.0 2017-06-08,81.47000122070312,82.04000091552734,81.37999725341797,81.51000213623047,3089000.0 2017-06-09,80.98999786376953,81.62000274658203,80.55999755859375,81.54000091552734,4140400.0 2017-06-12,81.80999755859375,82.58999633789062,81.02999877929688,81.04000091552734,4626000.0 2017-06-13,81.80000305175781,81.88999938964844,80.95999908447266,81.31999969482422,3029400.0 2017-06-14,82.87999725341797,83.05999755859375,81.69999694824219,82.0199966430664,4370000.0 2017-06-15,82.55999755859375,82.86000061035156,81.23999786376953,82.44999694824219,5411700.0 2017-06-16,78.44000244140625,81.47000122070312,77.3499984741211,81.19000244140625,14953900.0 2017-06-19,79.80999755859375,79.83000183105469,78.05999755859375,78.95999908447266,7935200.0 2017-06-20,78.30000305175781,79.83000183105469,78.12999725341797,79.80999755859375,4993700.0 2017-06-21,78.12000274658203,78.63999938964844,77.72000122070312,78.30000305175781,4831900.0 2017-06-22,76.37000274658203,78.11000061035156,76.31999969482422,78.11000061035156,8004200.0 2017-06-23,76.33999633789062,76.51000213623047,75.18000030517578,76.37000274658203,9741200.0 2017-06-26,77.52999877929688,77.91999816894531,76.38999938964844,76.48999786376953,6588700.0 2017-06-27,77.26000213623047,78.12999725341797,77.08999633789062,77.47000122070312,6581100.0 2017-06-28,77.08999633789062,78.23999786376953,76.83000183105469,77.48999786376953,6632000.0 2017-06-29,78.37000274658203,81.55000305175781,76.33999633789062,81.55000305175781,14921400.0 2017-06-30,78.30999755859375,79.58999633789062,77.13999938964844,79.5,7097300.0 2017-07-03,78.12999725341797,78.80000305175781,78.01000213623047,78.5199966430664,2419200.0 2017-07-05,78.63999938964844,78.95999908447266,78.12999725341797,78.12999725341797,6481000.0 2017-07-06,77.72000122070312,78.47000122070312,77.62999725341797,78.44999694824219,6011600.0 2017-07-07,77.47000122070312,78.13999938964844,76.91999816894531,77.7300033569336,6001900.0 2017-07-10,77.16000366210938,77.58999633789062,76.8499984741211,77.4800033569336,4756600.0 2017-07-11,77.29000091552734,77.5199966430664,76.79000091552734,76.97000122070312,4875100.0 2017-07-12,77.5199966430664,77.97000122070312,77.44999694824219,77.79000091552734,4266600.0 2017-07-13,78.01000213623047,78.4800033569336,77.5999984741211,77.66000366210938,5415700.0 2017-07-14,78.91000366210938,79.06999969482422,77.69999694824219,78.04000091552734,7932500.0 2017-07-17,79.18000030517578,79.25,78.6500015258789,79.13999938964844,4739400.0 2017-07-18,78.66999816894531,79.1500015258789,78.36000061035156,79.0199966430664,4367500.0 2017-07-19,79.55999755859375,79.7699966430664,78.72000122070312,78.76000213623047,4077400.0 2017-07-20,79.80000305175781,79.9800033569336,79.1500015258789,79.63999938964844,6628100.0 2017-07-21,78.9000015258789,80.05000305175781,78.8499984741211,79.37000274658203,4855300.0 2017-07-24,79.5999984741211,79.95999908447266,78.75,78.81999969482422,4428000.0 2017-07-25,80.05999755859375,80.48999786376953,79.58000183105469,79.79000091552734,5364900.0 2017-07-26,78.68000030517578,80.5,78.4800033569336,80.06999969482422,8336200.0 2017-07-27,78.77999877929688,78.9800033569336,78.12999725341797,78.38999938964844,6556400.0 2017-07-28,79.62000274658203,79.86000061035156,78.5999984741211,78.5999984741211,5250500.0 2017-07-31,80.66999816894531,80.95999908447266,79.80999755859375,79.91999816894531,4853500.0 2017-08-01,81.12999725341797,81.45999908447266,80.43000030517578,80.43000030517578,4892600.0 2017-08-02,81.02999877929688,81.36000061035156,80.58000183105469,80.9000015258789,4216400.0 2017-08-03,81.05000305175781,81.72000122070312,80.68000030517578,81.4000015258789,4666500.0 2017-08-04,81.05999755859375,81.44999694824219,80.93000030517578,81.37999725341797,3777300.0 2017-08-07,81.51000213623047,81.87000274658203,80.70999908447266,81.01000213623047,3263800.0 2017-08-08,81.08000183105469,81.93000030517578,81.0,81.08999633789062,4036300.0 2017-08-09,81.27999877929688,81.5,80.5,80.91000366210938,5261300.0 2017-08-10,79.75,80.93000030517578,79.6500015258789,80.7699966430664,4719800.0 2017-08-11,80.72000122070312,81.06999969482422,79.80999755859375,79.91999816894531,3991500.0 2017-08-14,81.52999877929688,81.80999755859375,80.87000274658203,80.87999725341797,4080200.0 2017-08-15,81.12999725341797,81.86000061035156,81.0199966430664,81.58000183105469,4320600.0 2017-08-16,81.26000213623047,81.83999633789062,81.05000305175781,81.06999969482422,3528900.0 2017-08-17,80.88999938964844,81.86000061035156,80.41999816894531,80.55000305175781,3488400.0 2017-08-18,80.02999877929688,80.94999694824219,80.01000213623047,80.43000030517578,5238600.0 2017-08-21,80.5999984741211,80.93000030517578,80.08000183105469,80.26000213623047,5181000.0 2017-08-22,81.27999877929688,81.83999633789062,80.58999633789062,80.80000305175781,3206800.0 2017-08-23,81.36000061035156,81.51000213623047,80.80000305175781,80.93000030517578,3812300.0 2017-08-24,80.5,81.66999816894531,79.25,81.2699966430664,8015500.0 2017-08-25,81.12999725341797,81.80999755859375,80.61000061035156,80.80000305175781,5216800.0 2017-08-28,81.16000366210938,81.68000030517578,81.01000213623047,81.31999969482422,3859600.0 2017-08-29,81.41999816894531,81.76000213623047,80.80999755859375,80.9000015258789,3304000.0 2017-08-30,81.77999877929688,82.23999786376953,81.2699966430664,81.55999755859375,3509300.0 2017-08-31,81.5,82.22000122070312,81.38999938964844,81.94000244140625,5025000.0 2017-09-01,81.22000122070312,81.69000244140625,80.56999969482422,81.62999725341797,5335500.0 2017-09-05,81.45999908447266,82.26000213623047,81.01000213623047,81.08999633789062,5412200.0 2017-09-06,81.76000213623047,82.11000061035156,81.5,81.58000183105469,5428200.0 2017-09-07,81.55999755859375,82.19999694824219,81.44999694824219,81.9000015258789,5467400.0 2017-09-08,81.38999938964844,81.94999694824219,81.05999755859375,81.69999694824219,4523200.0 2017-09-11,82.27999877929688,82.61000061035156,81.5199966430664,81.6500015258789,4419600.0 2017-09-12,82.73999786376953,83.88999938964844,81.97000122070312,82.23999786376953,7782100.0 2017-09-13,82.7300033569336,83.66000366210938,82.41000366210938,82.63999938964844,5776100.0 2017-09-14,82.01000213623047,82.56999969482422,81.36000061035156,81.66999816894531,4343800.0 2017-09-15,82.5,83.73999786376953,81.30000305175781,81.94000244140625,22167500.0 2017-09-18,82.5999984741211,83.62000274658203,82.5,82.51000213623047,6117200.0 2017-09-19,81.20999908447266,82.98999786376953,80.69999694824219,82.97000122070312,7442800.0 2017-09-20,78.83999633789062,81.2699966430664,78.44000244140625,80.75,9417200.0 2017-09-21,78.19999694824219,78.9800033569336,77.69999694824219,78.83999633789062,6390100.0 2017-09-22,78.41000366210938,78.5,77.62000274658203,78.0,5001300.0 2017-09-25,78.95999908447266,79.41999816894531,78.58000183105469,78.5999984741211,5709900.0 2017-09-26,79.08000183105469,79.62999725341797,78.8499984741211,79.4800033569336,4292400.0 2017-09-27,78.1500015258789,79.2699966430664,77.52999877929688,78.87000274658203,7021100.0 2017-09-28,77.5199966430664,78.0,77.12000274658203,77.70999908447266,6995300.0 2017-09-29,77.22000122070312,77.44999694824219,76.62000274658203,77.31999969482422,5323100.0 2017-10-02,76.5999984741211,77.5,76.5,77.31999969482422,5513900.0 2017-10-03,76.79000091552734,76.87000274658203,75.5199966430664,76.73999786376953,4934300.0 2017-10-04,75.83000183105469,76.94999694824219,75.68000030517578,76.61000061035156,4652600.0 2017-10-05,76.94999694824219,77.06999969482422,75.80000305175781,76.43000030517578,4622700.0 2017-10-06,73.19999694824219,76.23999786376953,72.7699966430664,75.94999694824219,11629900.0 2017-10-09,70.87000274658203,73.37000274658203,70.20999908447266,73.36000061035156,12528200.0 2017-10-10,69.8499984741211,70.98999786376953,69.27999877929688,70.80000305175781,12127700.0 2017-10-11,68.91999816894531,70.02999877929688,68.80000305175781,69.87000274658203,7579200.0 2017-10-12,69.0,69.61000061035156,68.55000305175781,68.80000305175781,6119300.0 2017-10-13,67.55999755859375,69.02999877929688,67.4000015258789,68.98999786376953,8761700.0 2017-10-16,67.30999755859375,68.16999816894531,67.20999908447266,67.63999938964844,6415700.0 2017-10-17,67.4000015258789,67.73999786376953,66.91999816894531,67.30999755859375,5926300.0 2017-10-18,67.73999786376953,68.16999816894531,67.41000366210938,67.45999908447266,5096700.0 2017-10-19,67.19999694824219,68.13999938964844,67.11000061035156,67.7699966430664,4979700.0 2017-10-20,68.05999755859375,68.30999755859375,67.05999755859375,67.20999908447266,8822100.0 2017-10-23,67.51000213623047,68.44999694824219,67.47000122070312,68.11000061035156,6707500.0 2017-10-24,67.29000091552734,68.08999633789062,67.2300033569336,67.68000030517578,8078100.0 2017-10-25,69.36000061035156,70.11000061035156,66.05000305175781,70.0,16803600.0 2017-10-26,67.11000061035156,70.26000213623047,66.37999725341797,69.63999938964844,19132200.0 2017-10-27,64.4800033569336,66.95999908447266,63.81999969482422,66.56999969482422,21902900.0 2017-10-30,66.26000213623047,66.4800033569336,64.25,64.44999694824219,12605500.0 2017-10-31,66.2699966430664,66.75,65.66999816894531,66.22000122070312,12224700.0 2017-11-01,67.01000213623047,67.80000305175781,65.16999816894531,65.33999633789062,9702600.0 2017-11-02,66.77999877929688,68.05000305175781,66.30000305175781,67.37000274658203,8042600.0 2017-11-03,66.87000274658203,67.54000091552734,66.51000213623047,66.8499984741211,14066400.0 2017-11-06,65.94000244140625,66.97000122070312,65.86000061035156,66.75,5949600.0 2017-11-07,67.91999816894531,68.45999908447266,65.75,65.76000213623047,9462000.0 2017-11-08,68.9000015258789,69.12999725341797,67.41000366210938,67.86000061035156,7808300.0 2017-11-09,69.54000091552734,69.93000030517578,68.36000061035156,68.91000366210938,7907900.0 2017-11-10,70.98999786376953,71.0999984741211,68.76000213623047,68.93000030517578,12381000.0 2017-11-13,70.37000274658203,73.83000183105469,69.2699966430664,70.70999908447266,12459100.0 2017-11-14,70.58999633789062,70.93000030517578,69.56999969482422,70.16000366210938,5269000.0 2017-11-15,70.19999694824219,70.87999725341797,69.91999816894531,70.61000061035156,4418300.0 2017-11-16,71.30000305175781,71.41000366210938,70.0199966430664,70.26000213623047,4195000.0 2017-11-17,71.25,71.9800033569336,71.0,71.44000244140625,6226200.0 2017-11-20,70.77999877929688,71.44999694824219,69.81999969482422,70.97000122070312,6843000.0 2017-11-21,71.16000366210938,71.26000213623047,70.38999938964844,70.66000366210938,8050800.0 2017-11-22,71.33000183105469,72.12000274658203,71.06999969482422,71.12999725341797,4391900.0 2017-11-24,70.27999877929688,71.41000366210938,70.22000122070312,71.01000213623047,1683000.0 2017-11-27,69.38999938964844,70.69999694824219,69.26000213623047,70.63999938964844,5340100.0 2017-11-28,72.23999786376953,72.47000122070312,69.0199966430664,69.43000030517578,7593100.0 2017-11-29,71.91999816894531,73.36000061035156,71.7699966430664,72.3499984741211,6239200.0 2017-11-30,72.76000213623047,72.91999816894531,70.7699966430664,71.93000030517578,11377100.0 2017-12-01,71.44999694824219,72.45999908447266,70.51000213623047,71.95999908447266,8730200.0 2017-12-04,71.56999969482422,71.70999908447266,70.41000366210938,71.33000183105469,10287200.0 2017-12-05,70.18000030517578,71.62000274658203,70.08999633789062,71.33000183105469,5892900.0 2017-12-06,71.05000305175781,71.29000091552734,69.83999633789062,70.44000244140625,5993500.0 2017-12-07,69.61000061035156,71.0,69.5,70.91000366210938,8181700.0 2017-12-08,71.55000305175781,71.61000061035156,69.51000213623047,70.08999633789062,6906600.0 2017-12-11,71.87999725341797,72.44000244140625,71.23999786376953,71.31999969482422,6421300.0 2017-12-12,72.01000213623047,72.1500015258789,70.93000030517578,71.80999755859375,4421500.0 2017-12-13,71.72000122070312,72.08999633789062,70.75,71.98999786376953,6178600.0 2017-12-14,70.36000061035156,71.58000183105469,70.0,71.47000122070312,7193900.0 2017-12-15,71.94000244140625,72.33999633789062,70.2300033569336,71.05000305175781,11777000.0 2017-12-18,72.55000305175781,73.27999877929688,72.27999877929688,72.5,6662900.0 2017-12-19,72.19000244140625,73.16999816894531,72.13999938964844,72.80000305175781,5021300.0 2017-12-20,72.72000122070312,72.97000122070312,71.9800033569336,72.52999877929688,6590200.0 2017-12-21,73.25,73.95999908447266,72.4800033569336,72.68000030517578,5815500.0 2017-12-22,72.70999908447266,73.44999694824219,72.66999816894531,73.11000061035156,3853300.0 2017-12-26,73.30000305175781,73.61000061035156,72.70999908447266,72.98999786376953,1978500.0 2017-12-27,72.86000061035156,73.48999786376953,72.51000213623047,73.33000183105469,3253200.0 2017-12-28,72.94000244140625,72.9800033569336,72.2300033569336,72.87999725341797,2129200.0 2017-12-29,72.62000274658203,73.04000091552734,72.37000274658203,72.62999725341797,3110800.0 2018-01-02,74.94999694824219,75.19000244140625,72.97000122070312,73.27999877929688,6605000.0 2018-01-03,75.51000213623047,75.80000305175781,74.30999755859375,75.08999633789062,7147300.0 2018-01-04,71.5999984741211,73.5,70.7300033569336,73.48999786376953,12456000.0 2018-01-05,72.91999816894531,73.25,71.81999969482422,71.9000015258789,9067200.0 2018-01-08,73.8499984741211,74.0,72.75,73.1500015258789,5312500.0 2018-01-09,73.41999816894531,74.19000244140625,73.19999694824219,74.08000183105469,4146700.0 2018-01-10,74.08000183105469,74.18000030517578,73.20999908447266,73.43000030517578,4562600.0 2018-01-11,75.37999725341797,75.44000244140625,73.9000015258789,73.94999694824219,6304500.0 2018-01-12,76.06999969482422,76.88999938964844,75.4800033569336,75.55000305175781,6457800.0 2018-01-16,76.02999877929688,76.62000274658203,75.91999816894531,76.44999694824219,4751300.0 2018-01-17,75.77999877929688,76.6500015258789,75.58999633789062,76.62999725341797,4587100.0 2018-01-18,76.0,76.3499984741211,75.52999877929688,75.58999633789062,5597600.0 2018-01-19,76.47000122070312,76.51000213623047,75.77999877929688,75.83000183105469,6849300.0 2018-01-22,77.4000015258789,77.44000244140625,76.41999816894531,76.63999938964844,3619600.0 2018-01-23,77.0199966430664,77.20999908447266,76.19999694824219,76.94000244140625,3754700.0 2018-01-24,77.33000183105469,77.83000183105469,77.0,77.30000305175781,4028300.0 2018-01-25,78.2699966430664,78.44000244140625,77.3499984741211,77.8499984741211,4118300.0 2018-01-26,79.1500015258789,79.19999694824219,78.02999877929688,78.5,3884600.0 2018-01-29,80.2699966430664,80.68000030517578,79.08999633789062,79.1500015258789,6249800.0 2018-01-30,76.12999725341797,79.20999908447266,75.43000030517578,77.95999908447266,11214300.0 2018-01-31,75.26000213623047,76.88999938964844,74.91000366210938,76.69999694824219,6742400.0 2018-02-01,76.05999755859375,76.3499984741211,73.66999816894531,74.52999877929688,5198400.0 2018-02-02,73.55999755859375,76.23999786376953,73.33999633789062,75.87999725341797,7024800.0 2018-02-05,70.43000030517578,74.22000122070312,70.31999969482422,73.54000091552734,7085900.0 2018-02-06,71.79000091552734,72.19000244140625,68.30000305175781,69.0999984741211,6809100.0 2018-02-07,71.52999877929688,73.19999694824219,71.16000366210938,71.33999633789062,4328800.0 2018-02-08,68.22000122070312,71.8499984741211,68.19999694824219,71.56999969482422,6975100.0 2018-02-09,68.45999908447266,69.30000305175781,66.33999633789062,68.87999725341797,7292500.0 2018-02-12,68.45999908447266,69.44000244140625,67.87000274658203,68.62000274658203,3998000.0 2018-02-13,68.29000091552734,70.5199966430664,67.4800033569336,67.87000274658203,6791600.0 2018-02-14,68.48999786376953,69.30000305175781,67.5999984741211,67.5999984741211,5556500.0 2018-02-15,69.77999877929688,69.77999877929688,68.30000305175781,68.98999786376953,4558900.0 2018-02-16,70.91999816894531,71.37000274658203,69.94000244140625,69.98999786376953,4623600.0 2018-02-20,70.91000366210938,71.72000122070312,70.19000244140625,70.81999969482422,5581100.0 2018-02-21,69.62999725341797,71.27999877929688,69.54000091552734,70.93000030517578,4658800.0 2018-02-22,69.66999816894531,70.16999816894531,69.30999755859375,69.72000122070312,4799000.0 2018-02-23,70.36000061035156,70.5,69.08999633789062,70.31999969482422,3116400.0 2018-02-26,70.5999984741211,70.69000244140625,69.5,70.44999694824219,3223400.0 2018-02-27,69.13999938964844,71.0,68.51000213623047,70.79000091552734,6302400.0 2018-02-28,68.88999938964844,70.01000213623047,68.68000030517578,69.38999938964844,8173100.0 2018-03-01,70.19999694824219,71.12000274658203,68.95999908447266,69.05999755859375,7299800.0 2018-03-02,70.58000183105469,70.75,69.43000030517578,69.55000305175781,4682100.0 2018-03-05,70.55000305175781,70.66999816894531,69.38999938964844,70.04000091552734,7464700.0 2018-03-06,69.79000091552734,70.55000305175781,68.81999969482422,70.55000305175781,4498300.0 2018-03-07,69.5,70.25,68.9800033569336,69.26000213623047,4161400.0 2018-03-08,68.97000122070312,70.16000366210938,68.5,69.80999755859375,4665000.0 2018-03-09,70.5999984741211,70.69000244140625,68.58000183105469,69.22000122070312,4003700.0 2018-03-12,70.1500015258789,71.18000030517578,69.94999694824219,70.6500015258789,4764500.0 2018-03-13,69.86000061035156,71.18000030517578,69.5,70.6500015258789,4515500.0 2018-03-14,68.55000305175781,70.5,68.0,70.01000213623047,5795700.0 2018-03-15,67.37999725341797,68.97000122070312,67.08000183105469,68.58000183105469,4764600.0 2018-03-16,67.56999969482422,68.11000061035156,67.18000030517578,67.69000244140625,10308200.0 2018-03-19,66.62000274658203,67.69000244140625,66.22000122070312,67.47000122070312,4500500.0 2018-03-20,66.05000305175781,67.0,65.45999908447266,66.70999908447266,4230100.0 2018-03-21,66.2699966430664,67.13999938964844,65.68000030517578,65.95999908447266,4466900.0 2018-03-22,65.83000183105469,67.13999938964844,65.58000183105469,65.79000091552734,4570700.0 2018-03-23,65.43000030517578,66.75,65.36000061035156,66.05999755859375,6273500.0 2018-03-26,67.47000122070312,67.58999633789062,66.12000274658203,66.12999725341797,5367300.0 2018-03-27,65.95999908447266,67.97000122070312,65.68000030517578,67.83999633789062,7981000.0 2018-03-28,67.58999633789062,68.0,65.81999969482422,67.48999786376953,10125400.0 2018-03-29,65.47000122070312,68.0,64.76000213623047,67.66999816894531,8242500.0 2018-04-02,63.099998474121094,65.44999694824219,62.47999954223633,65.0999984741211,7805300.0 2018-04-03,63.16999816894531,63.560001373291016,61.7400016784668,63.529998779296875,10657200.0 2018-04-04,65.51000213623047,66.01000213623047,62.599998474121094,62.599998474121094,8451500.0 2018-04-05,64.6500015258789,65.93000030517578,64.54000091552734,65.73999786376953,6018500.0 2018-04-06,63.470001220703125,64.79000091552734,63.189998626708984,64.36000061035156,5110900.0 2018-04-09,62.849998474121094,63.81999969482422,62.66999816894531,63.54999923706055,3984300.0 2018-04-10,63.7599983215332,63.9900016784668,62.689998626708984,63.47999954223633,4735700.0 2018-04-11,64.11000061035156,64.5,63.099998474121094,63.36000061035156,5842500.0 2018-04-12,64.04000091552734,64.62000274658203,63.619998931884766,64.27999877929688,4292800.0 2018-04-13,63.81999969482422,64.54000091552734,63.25,64.54000091552734,3390900.0 2018-04-16,66.22000122070312,68.1500015258789,63.91999816894531,64.19000244140625,9646000.0 2018-04-17,65.97000122070312,67.0,64.87999725341797,66.70999908447266,7946300.0 2018-04-18,66.26000213623047,66.79000091552734,66.0,66.0,3058200.0 2018-04-19,65.27999877929688,66.30000305175781,64.86000061035156,66.08999633789062,3205300.0 2018-04-20,63.91999816894531,65.27999877929688,63.7400016784668,64.87000274658203,5919500.0 2018-04-23,64.5999984741211,64.69999694824219,63.810001373291016,64.25,4430600.0 2018-04-24,65.0,65.6500015258789,64.4000015258789,65.08000183105469,4423600.0 2018-04-25,65.94999694824219,66.2300033569336,64.37999725341797,64.98999786376953,4315400.0 2018-04-26,66.73999786376953,67.1500015258789,65.83000183105469,66.08000183105469,4891200.0 2018-04-27,67.11000061035156,67.87999725341797,66.37000274658203,66.55999755859375,4572300.0 2018-04-30,66.44999694824219,67.75,66.22000122070312,67.52999877929688,4399100.0 2018-05-01,65.41999816894531,66.2300033569336,64.62999725341797,65.37000274658203,5056700.0 2018-05-02,63.650001525878906,65.5999984741211,63.16999816894531,65.55999755859375,5411300.0 2018-05-03,62.22999954223633,63.5,61.880001068115234,63.41999816894531,6938900.0 2018-05-04,63.810001373291016,64.1500015258789,61.7599983215332,62.18000030517578,5523700.0 2018-05-07,62.29999923706055,64.0,62.029998779296875,63.849998474121094,5334600.0 2018-05-08,62.36000061035156,62.599998474121094,61.560001373291016,62.29999923706055,5406900.0 2018-05-09,62.939998626708984,63.099998474121094,62.119998931884766,62.4900016784668,3739200.0 2018-05-10,63.810001373291016,64.26000213623047,63.20000076293945,63.27000045776367,4288300.0 2018-05-11,64.08999633789062,64.55999755859375,62.63999938964844,63.849998474121094,6189100.0 2018-05-14,65.0999984741211,65.22000122070312,64.12999725341797,64.26000213623047,4792000.0 2018-05-15,64.61000061035156,65.37999725341797,63.9900016784668,64.58000183105469,4984100.0 2018-05-16,65.73999786376953,66.0,64.61000061035156,64.70999908447266,4159500.0 2018-05-17,65.98999786376953,66.04000091552734,65.0199966430664,65.2300033569336,3983000.0 2018-05-18,64.33999633789062,65.93000030517578,64.0999984741211,65.93000030517578,3388200.0 2018-05-21,64.5,65.0999984741211,64.26000213623047,64.48999786376953,3168100.0 2018-05-22,64.2300033569336,65.81999969482422,64.13999938964844,64.83000183105469,4307500.0 2018-05-23,63.90999984741211,64.0,62.689998626708984,63.779998779296875,4964600.0 2018-05-24,63.40999984741211,64.0,62.70000076293945,63.790000915527344,3573000.0 2018-05-25,63.529998779296875,64.1500015258789,63.189998626708984,63.5,3412100.0 2018-05-29,62.70000076293945,63.66999816894531,62.5099983215332,63.29999923706055,4749800.0 2018-05-30,63.540000915527344,63.86000061035156,62.689998626708984,63.0,3272100.0 2018-05-31,62.38999938964844,63.58000183105469,62.119998931884766,63.58000183105469,6508700.0 2018-06-01,62.86000061035156,63.310001373291016,62.150001525878906,62.560001373291016,3225500.0 2018-06-04,63.29999923706055,63.41999816894531,62.70000076293945,63.09000015258789,3564200.0 2018-06-05,62.88999938964844,63.2400016784668,62.439998626708984,63.18000030517578,6999100.0 2018-06-06,63.150001525878906,63.31999969482422,62.72999954223633,63.099998474121094,5455600.0 2018-06-07,63.599998474121094,64.01000213623047,63.0,63.150001525878906,5614600.0 2018-06-08,63.400001525878906,64.05999755859375,62.970001220703125,63.66999816894531,3857600.0 2018-06-11,64.05999755859375,64.38999938964844,63.06999969482422,63.380001068115234,3394700.0 2018-06-12,63.70000076293945,64.19000244140625,63.16999816894531,64.16000366210938,5173300.0 2018-06-13,63.90999984741211,64.43000030517578,63.310001373291016,63.310001373291016,5571800.0 2018-06-14,64.87000274658203,65.0,63.900001525878906,64.11000061035156,5645600.0 2018-06-15,65.80000305175781,65.81999969482422,64.56999969482422,65.0,10733600.0 2018-06-18,64.1500015258789,65.55000305175781,63.880001068115234,65.44999694824219,4928800.0 2018-06-19,64.61000061035156,64.76000213623047,63.66999816894531,63.689998626708984,5534300.0 2018-06-20,68.0,68.26000213623047,65.62999725341797,66.72000122070312,13923900.0 2018-06-21,67.79000091552734,68.87000274658203,66.91999816894531,68.5,8303600.0 2018-06-22,67.61000061035156,68.2699966430664,67.47000122070312,67.83999633789062,10441300.0 2018-06-25,67.23999786376953,68.04000091552734,66.3499984741211,67.3499984741211,17147800.0 2018-06-26,66.56999969482422,67.44000244140625,65.41999816894531,67.19000244140625,8472900.0 2018-06-27,66.26000213623047,67.44000244140625,65.87000274658203,66.44000244140625,6327500.0 2018-06-28,59.70000076293945,61.0,59.06999969482422,60.38999938964844,40465700.0 2018-06-29,60.02000045776367,60.279998779296875,59.11000061035156,59.810001373291016,15725400.0 2018-07-02,61.130001068115234,61.27000045776367,59.5,59.68000030517578,11309700.0 2018-07-03,60.7599983215332,61.77000045776367,60.709999084472656,61.45000076293945,5602300.0 2018-07-05,62.380001068115234,62.54999923706055,60.81999969482422,61.150001525878906,12473000.0 2018-07-06,63.29999923706055,64.0999984741211,62.29999923706055,62.36000061035156,9741000.0 2018-07-09,63.72999954223633,64.30000305175781,63.099998474121094,63.119998931884766,7513000.0 2018-07-10,63.20000076293945,63.70000076293945,62.70000076293945,63.25,9250500.0 2018-07-11,63.65999984741211,63.869998931884766,62.18000030517578,63.060001373291016,9978800.0 2018-07-12,63.880001068115234,65.43000030517578,63.61000061035156,64.13999938964844,11650200.0 2018-07-13,65.16999816894531,65.5199966430664,63.95000076293945,63.959999084472656,7759800.0 2018-07-16,65.16000366210938,65.44000244140625,64.6500015258789,65.13999938964844,8619200.0 2018-07-17,65.62999725341797,65.66999816894531,64.80000305175781,64.80000305175781,8412700.0 2018-07-18,66.16000366210938,66.72000122070312,65.66000366210938,65.72000122070312,9201100.0 2018-07-19,64.93000030517578,66.19999694824219,64.77999877929688,65.93000030517578,9823400.0 2018-07-20,64.9800033569336,65.2300033569336,64.30999755859375,64.63999938964844,7553700.0 2018-07-23,65.33999633789062,65.5199966430664,64.2699966430664,64.3499984741211,6965900.0 2018-07-24,65.51000213623047,66.1500015258789,65.16000366210938,65.6500015258789,7542600.0 2018-07-25,66.69999694824219,66.7699966430664,65.45999908447266,65.5199966430664,7861900.0 2018-07-26,67.54000091552734,67.98999786376953,66.83999633789062,67.37000274658203,7506300.0 2018-07-27,68.63999938964844,68.94000244140625,67.51000213623047,67.7300033569336,6871900.0 2018-07-30,69.16000366210938,69.52999877929688,68.31999969482422,68.38999938964844,7866400.0 2018-07-31,67.62000274658203,69.4000015258789,67.56999969482422,69.30999755859375,7261900.0 2018-08-01,66.44000244140625,67.6500015258789,66.29000091552734,67.61000061035156,6514800.0 2018-08-02,66.9800033569336,67.18000030517578,65.77999877929688,65.98999786376953,5815900.0 2018-08-03,67.22000122070312,67.69999694824219,66.95999908447266,67.19000244140625,4307300.0 2018-08-06,67.41999816894531,67.5,66.43000030517578,66.4800033569336,5108900.0 2018-08-07,67.05000305175781,67.9800033569336,66.9000015258789,67.55000305175781,7143700.0 2018-08-08,66.48999786376953,67.55999755859375,65.80000305175781,67.44000244140625,7267900.0 2018-08-09,66.16999816894531,66.87999725341797,66.0199966430664,66.44999694824219,5795000.0 2018-08-10,66.48999786376953,66.51000213623047,65.54000091552734,65.77999877929688,4991200.0 2018-08-13,66.4800033569336,66.95999908447266,66.20999908447266,66.4800033569336,5171400.0 2018-08-14,68.66000366210938,68.86000061035156,66.51000213623047,66.62000274658203,6390800.0 2018-08-15,68.7300033569336,68.9800033569336,67.91999816894531,67.94999694824219,5944300.0 2018-08-16,69.62000274658203,69.93000030517578,68.9800033569336,69.13999938964844,9325700.0 2018-08-17,69.98999786376953,70.19000244140625,68.5999984741211,68.76000213623047,5884400.0 2018-08-20,69.98999786376953,70.7300033569336,69.91000366210938,70.2300033569336,4620200.0 2018-08-21,70.25,70.94999694824219,69.94000244140625,70.36000061035156,3683400.0 2018-08-22,69.63999938964844,70.47000122070312,69.62000274658203,70.25,3746600.0 2018-08-23,69.27999877929688,69.91000366210938,69.0199966430664,69.55000305175781,4548900.0 2018-08-24,69.20999908447266,69.75,69.05999755859375,69.5,5435000.0 2018-08-27,69.44000244140625,69.66999816894531,69.18000030517578,69.66999816894531,5326400.0 2018-08-28,69.27999877929688,69.87000274658203,69.02999877929688,69.58000183105469,4241200.0 2018-08-29,68.66000366210938,69.20999908447266,68.41000366210938,69.19999694824219,4407700.0 2018-08-30,67.80000305175781,68.9800033569336,67.66999816894531,68.52999877929688,4903200.0 2018-08-31,68.55999755859375,68.62000274658203,67.54000091552734,67.54000091552734,4421500.0 2018-09-04,67.62000274658203,68.58999633789062,67.41999816894531,68.52999877929688,5006800.0 2018-09-05,68.23999786376953,68.4000015258789,67.45999908447266,67.45999908447266,6131100.0 2018-09-06,68.02999877929688,68.5199966430664,67.77999877929688,68.08999633789062,5027400.0 2018-09-07,68.19000244140625,68.29000091552734,67.58000183105469,67.9000015258789,4350400.0 2018-09-10,68.80000305175781,69.16000366210938,68.51000213623047,68.55000305175781,3738000.0 2018-09-11,68.73999786376953,69.2300033569336,68.44000244140625,68.58999633789062,4087700.0 2018-09-12,70.37999725341797,70.5,68.66000366210938,68.70999908447266,6242400.0 2018-09-13,70.4800033569336,70.97000122070312,70.13999938964844,70.45999908447266,4375200.0 2018-09-14,70.27999877929688,70.69999694824219,69.9800033569336,70.69000244140625,3069700.0 2018-09-17,70.44999694824219,70.63999938964844,70.06999969482422,70.36000061035156,3891300.0 2018-09-18,70.87999725341797,71.44000244140625,70.31999969482422,70.51000213623047,4670800.0 2018-09-19,71.27999877929688,72.04000091552734,70.88999938964844,71.01000213623047,4552400.0 2018-09-20,72.88999938964844,72.9800033569336,71.5199966430664,71.5199966430664,5279600.0 2018-09-21,73.0,73.19999694824219,71.94000244140625,73.19999694824219,8826500.0 2018-09-24,72.19999694824219,72.66999816894531,71.76000213623047,72.55999755859375,3556700.0 2018-09-25,72.20999908447266,72.94999694824219,71.83000183105469,72.7699966430664,3111200.0 2018-09-26,72.95999908447266,73.69999694824219,72.2699966430664,72.41999816894531,5742900.0 2018-09-27,73.80999755859375,74.56999969482422,72.51000213623047,72.95999908447266,4111400.0 2018-09-28,72.9000015258789,74.0,72.75,73.81999969482422,4871200.0 2018-10-01,72.45999908447266,73.5999984741211,72.37000274658203,72.87999725341797,5408600.0 2018-10-02,73.48999786376953,73.7699966430664,72.01000213623047,72.30000305175781,3842900.0 2018-10-03,73.80000305175781,74.2699966430664,73.48999786376953,73.69999694824219,6075400.0 2018-10-04,73.33999633789062,74.12999725341797,72.91000366210938,73.69000244140625,3832800.0 2018-10-05,72.51000213623047,73.47000122070312,72.13999938964844,73.08999633789062,5663500.0 2018-10-08,74.1500015258789,74.55000305175781,72.48999786376953,72.5,6482000.0 2018-10-09,73.55999755859375,73.81999969482422,72.91000366210938,73.55999755859375,5194800.0 2018-10-10,72.30999755859375,74.22000122070312,72.30999755859375,73.55999755859375,8011200.0 2018-10-11,70.9000015258789,74.37999725341797,69.69000244140625,69.75,15407000.0 2018-10-12,73.5,73.76000213623047,70.43000030517578,71.44999694824219,9722500.0 2018-10-15,74.72000122070312,75.3499984741211,73.0,73.08999633789062,8308500.0 2018-10-16,76.27999877929688,76.44999694824219,74.37000274658203,75.18000030517578,7738900.0 2018-10-17,76.9800033569336,77.48999786376953,75.7300033569336,76.0999984741211,6256600.0 2018-10-18,76.58000183105469,77.63999938964844,76.29000091552734,77.05000305175781,5879800.0 2018-10-19,77.3499984741211,78.0,76.66999816894531,77.01000213623047,5934900.0 2018-10-22,77.6500015258789,78.0999984741211,77.08000183105469,77.55999755859375,5715500.0 2018-10-23,77.26000213623047,77.80000305175781,76.4000015258789,77.2699966430664,5094100.0 2018-10-24,74.19999694824219,77.80999755859375,74.06999969482422,77.30999755859375,9171400.0 2018-10-25,75.73999786376953,75.8499984741211,74.0999984741211,74.86000061035156,6434400.0 2018-10-26,76.2300033569336,76.75,73.5,73.5199966430664,12078400.0 2018-10-29,76.81999969482422,77.68000030517578,75.5,76.7699966430664,6398200.0 2018-10-30,78.80000305175781,78.94000244140625,76.5999984741211,77.12000274658203,6944100.0 2018-10-31,79.7699966430664,80.25,77.6500015258789,78.80000305175781,12973900.0 2018-11-01,79.9000015258789,80.2699966430664,79.19999694824219,79.4800033569336,6368700.0 2018-11-02,79.30000305175781,80.41999816894531,78.51000213623047,80.2699966430664,7197900.0 2018-11-05,79.97000122070312,80.19999694824219,79.02999877929688,79.5999984741211,6061200.0 2018-11-06,80.5999984741211,80.6500015258789,79.58000183105469,80.08000183105469,6265500.0 2018-11-07,81.91000366210938,81.95999908447266,80.55999755859375,80.75,6142200.0 2018-11-08,82.44000244140625,83.0,81.30999755859375,81.5,5344700.0 2018-11-09,82.38999938964844,82.9800033569336,81.7300033569336,82.51000213623047,3601900.0 2018-11-12,81.80999755859375,82.58999633789062,81.58000183105469,82.38999938964844,3544900.0 2018-11-13,81.91999816894531,82.68000030517578,81.43000030517578,82.2699966430664,4375300.0 2018-11-14,81.5199966430664,83.18000030517578,80.93000030517578,82.37999725341797,5366100.0 2018-11-15,82.29000091552734,82.41999816894531,80.83000183105469,81.54000091552734,4336100.0 2018-11-16,82.5199966430664,83.06999969482422,81.55999755859375,82.47000122070312,3603800.0 2018-11-19,81.91999816894531,82.98999786376953,81.72000122070312,82.33999633789062,6064500.0 2018-11-20,79.79000091552734,81.7300033569336,78.27999877929688,81.08000183105469,8267100.0 2018-11-21,79.76000213623047,81.47000122070312,79.68000030517578,80.4000015258789,6396900.0 2018-11-23,80.80999755859375,81.5,79.01000213623047,79.11000061035156,2716300.0 2018-11-26,81.69999694824219,82.18000030517578,80.9800033569336,81.44000244140625,5565200.0 2018-11-27,83.5199966430664,83.52999877929688,81.4000015258789,81.75,6047400.0 2018-11-28,84.63999938964844,84.66000366210938,82.80000305175781,83.81999969482422,6784200.0 2018-11-29,84.8499984741211,85.12999725341797,83.83999633789062,83.83999633789062,6090300.0 2018-11-30,84.66999816894531,85.30999755859375,83.80000305175781,84.8499984741211,8323400.0 2018-12-03,85.69000244140625,85.83000183105469,84.68000030517578,85.02999877929688,6223900.0 2018-12-04,82.81999969482422,86.30999755859375,82.4000015258789,85.93000030517578,8359400.0 2018-12-06,82.94000244140625,83.56999969482422,80.7699966430664,82.4000015258789,8093400.0 2018-12-07,81.19000244140625,83.20999908447266,80.91999816894531,82.41999816894531,6153000.0 2018-12-10,81.16000366210938,81.91999816894531,79.69000244140625,81.5999984741211,5626000.0 2018-12-11,81.80999755859375,82.3499984741211,80.75,81.93000030517578,5467500.0 2018-12-12,82.44000244140625,83.33000183105469,82.11000061035156,82.44999694824219,4844700.0 2018-12-13,82.31999969482422,83.13999938964844,81.68000030517578,82.70999908447266,4771100.0 2018-12-14,78.73999786376953,80.0999984741211,78.44000244140625,79.2699966430664,9282500.0 2018-12-17,76.22000122070312,78.37000274658203,75.80000305175781,77.91999816894531,12321500.0 2018-12-18,75.4800033569336,77.69000244140625,75.37000274658203,76.95999908447266,9124400.0 2018-12-19,73.29000091552734,75.94000244140625,72.58999633789062,75.8499984741211,11063800.0 2018-12-20,69.61000061035156,72.31999969482422,68.45999908447266,71.87999725341797,12686500.0 2018-12-21,67.26000213623047,71.30000305175781,66.79000091552734,69.63999938964844,22563900.0 2018-12-24,65.26000213623047,67.19999694824219,65.12000274658203,66.97000122070312,5608200.0 2018-12-26,67.72000122070312,67.79000091552734,64.51000213623047,65.4000015258789,6584700.0 2018-12-27,68.36000061035156,68.38999938964844,65.73999786376953,67.16000366210938,6873300.0 2018-12-28,68.05000305175781,69.08000183105469,67.58999633789062,68.55999755859375,5181800.0 2018-12-31,68.33000183105469,68.72000122070312,67.73999786376953,68.54000091552734,4870900.0 2019-01-02,68.04000091552734,68.45999908447266,66.69000244140625,67.19999694824219,5528100.0 2019-01-03,67.33000183105469,68.08999633789062,66.72000122070312,67.80000305175781,5853200.0 2019-01-04,69.56999969482422,70.13999938964844,68.0,68.43000030517578,6868600.0 2019-01-07,69.97000122070312,70.54000091552734,68.81999969482422,69.1500015258789,6192500.0 2019-01-08,71.37000274658203,71.66999816894531,70.13999938964844,70.5199966430664,6548100.0 2019-01-09,72.2300033569336,72.6500015258789,71.52999877929688,71.81999969482422,6318000.0 2019-01-10,72.4800033569336,72.75,71.25,72.02999877929688,5130500.0 2019-01-11,71.70999908447266,72.62000274658203,71.12999725341797,72.5999984741211,5684700.0 2019-01-14,70.6500015258789,71.5,70.3499984741211,71.4000015258789,5997700.0 2019-01-15,71.79000091552734,71.9800033569336,70.80000305175781,70.97000122070312,4260000.0 2019-01-16,72.0,72.58999633789062,71.83999633789062,72.01000213623047,3785200.0 2019-01-17,71.98999786376953,72.2699966430664,71.29000091552734,71.33999633789062,3625500.0 2019-01-18,72.43000030517578,72.87999725341797,71.95999908447266,72.41999816894531,5539900.0 2019-01-22,71.58999633789062,72.31999969482422,71.0999984741211,72.12000274658203,5578200.0 2019-01-23,71.70999908447266,72.4000015258789,71.01000213623047,72.0999984741211,4187700.0 2019-01-24,71.31999969482422,71.80000305175781,70.86000061035156,71.7300033569336,4153200.0 2019-01-25,71.88999938964844,72.41999816894531,71.58000183105469,71.91000366210938,5221800.0 2019-01-28,71.58000183105469,71.66999816894531,70.47000122070312,71.37000274658203,4088300.0 2019-01-29,71.5,71.80000305175781,70.87999725341797,71.55000305175781,3367100.0 2019-01-30,71.61000061035156,72.02999877929688,71.18000030517578,71.41000366210938,4122100.0 2019-01-31,72.26000213623047,72.58999633789062,71.5,71.5,8390800.0 2019-02-01,71.87999725341797,72.55000305175781,71.52999877929688,72.37999725341797,4642500.0 2019-02-04,71.45999908447266,71.87999725341797,70.9000015258789,71.83000183105469,5444300.0 2019-02-05,71.30999755859375,71.7300033569336,70.83000183105469,71.37999725341797,7128600.0 2019-02-06,71.47000122070312,71.70999908447266,70.87999725341797,71.0,4336400.0 2019-02-07,71.19999694824219,71.37000274658203,70.37999725341797,71.1500015258789,4631200.0 2019-02-08,70.12000274658203,70.9000015258789,69.52999877929688,70.80000305175781,4139400.0 2019-02-11,70.47000122070312,70.54000091552734,70.02999877929688,70.25,3482300.0 2019-02-12,71.55999755859375,71.9800033569336,70.69999694824219,71.16000366210938,3980000.0 2019-02-13,72.43000030517578,72.70999908447266,71.75,71.8499984741211,3856900.0 2019-02-14,72.11000061035156,72.44999694824219,71.29000091552734,71.68000030517578,3855100.0 2019-02-15,73.43000030517578,73.83000183105469,72.66000366210938,72.91000366210938,4670400.0 2019-02-19,74.43000030517578,74.94000244140625,73.4000015258789,73.48999786376953,6374600.0 2019-02-20,71.80000305175781,73.26000213623047,71.54000091552734,72.9800033569336,7882400.0 2019-02-21,70.47000122070312,71.69999694824219,70.26000213623047,71.62000274658203,4482200.0 2019-02-22,70.43000030517578,70.5999984741211,69.81999969482422,70.43000030517578,4928700.0 2019-02-25,71.30999755859375,71.66000366210938,70.73999786376953,70.93000030517578,4308200.0 2019-02-26,71.4800033569336,71.72000122070312,70.87999725341797,71.51000213623047,3498700.0 2019-02-27,71.37000274658203,71.58999633789062,70.88999938964844,71.08999633789062,3959900.0 2019-02-28,71.19000244140625,71.87999725341797,70.97000122070312,71.41000366210938,7775000.0 2019-03-01,66.61000061035156,71.18000030517578,66.08000183105469,70.8499984741211,10298900.0 2019-03-04,64.73999786376953,67.0,64.29000091552734,66.95999908447266,10870500.0 2019-03-05,63.400001525878906,65.05000305175781,62.970001220703125,64.86000061035156,11956100.0 2019-03-06,61.099998474121094,63.75,60.88999938964844,63.52000045776367,15392500.0 2019-03-07,59.790000915527344,61.15999984741211,59.56999969482422,60.970001220703125,9695800.0 2019-03-08,59.900001525878906,60.81999969482422,59.33000183105469,59.869998931884766,9909500.0 2019-03-11,60.68000030517578,61.09000015258789,59.84000015258789,60.189998626708984,5638000.0 2019-03-12,61.0,61.22999954223633,60.68000030517578,60.970001220703125,5638400.0 2019-03-13,61.900001525878906,61.970001220703125,61.02000045776367,61.400001525878906,5720000.0 2019-03-14,61.81999969482422,62.369998931884766,61.470001220703125,62.029998779296875,5792300.0 2019-03-15,62.630001068115234,62.689998626708984,61.709999084472656,61.959999084472656,9773500.0 2019-03-18,63.08000183105469,63.09000015258789,62.310001373291016,62.709999084472656,5296800.0 2019-03-19,63.77000045776367,64.18000030517578,63.290000915527344,63.45000076293945,5880900.0 2019-03-20,62.790000915527344,63.790000915527344,62.52000045776367,63.630001068115234,5171700.0 2019-03-21,63.599998474121094,63.810001373291016,62.439998626708984,62.70000076293945,3795200.0 2019-03-22,62.40999984741211,63.939998626708984,62.38999938964844,63.630001068115234,4855400.0 2019-03-25,61.689998626708984,62.400001525878906,61.349998474121094,62.33000183105469,4567200.0 2019-03-26,61.91999816894531,62.77000045776367,61.619998931884766,61.86000061035156,5582400.0 2019-03-27,62.22999954223633,62.310001373291016,61.13999938964844,61.70000076293945,5180900.0 2019-03-28,62.5099983215332,63.45000076293945,62.290000915527344,62.34000015258789,5768300.0 2019-03-29,63.27000045776367,63.7599983215332,62.63999938964844,62.75,4993100.0 2019-04-01,63.4900016784668,64.11000061035156,63.13999938964844,63.54999923706055,6328600.0 2019-04-02,55.36000061035156,56.439998626708984,55.0,55.84000015258789,36877800.0 2019-04-03,54.84000015258789,55.70000076293945,54.47999954223633,55.540000915527344,17901900.0 2019-04-04,54.150001525878906,55.0,53.849998474121094,54.810001373291016,14150500.0 2019-04-05,54.689998626708984,55.220001220703125,54.29999923706055,54.36000061035156,10509500.0 2019-04-08,55.060001373291016,55.400001525878906,54.5,54.720001220703125,7121000.0 2019-04-09,54.5,55.029998779296875,54.36000061035156,54.779998779296875,8987700.0 2019-04-10,54.5099983215332,54.72999954223633,54.36000061035156,54.5099983215332,5483200.0 2019-04-11,53.439998626708984,54.79999923706055,53.31999969482422,54.59000015258789,8194100.0 2019-04-12,53.45000076293945,54.0,53.400001525878906,53.779998779296875,7298800.0 2019-04-15,54.2400016784668,54.459999084472656,53.56999969482422,53.56999969482422,5963500.0 2019-04-16,54.84000015258789,54.959999084472656,53.970001220703125,54.56999969482422,7912100.0 2019-04-17,55.13999938964844,55.25,54.08000183105469,55.0,10103100.0 2019-04-18,54.630001068115234,55.380001068115234,54.58000183105469,55.220001220703125,7991300.0 2019-04-22,54.099998474121094,54.91999816894531,54.08000183105469,54.59000015258789,5445800.0 2019-04-23,53.220001220703125,54.349998474121094,53.16999816894531,54.310001373291016,8327000.0 2019-04-24,53.470001220703125,53.9900016784668,53.189998626708984,53.189998626708984,5997200.0 2019-04-25,52.68000030517578,53.41999816894531,52.63999938964844,53.34000015258789,6641200.0 2019-04-26,52.849998474121094,52.959999084472656,52.25,52.720001220703125,7253700.0 2019-04-29,53.560001373291016,53.709999084472656,52.779998779296875,52.91999816894531,5095200.0 2019-04-30,53.56999969482422,53.869998931884766,53.040000915527344,53.66999816894531,8175400.0 2019-05-01,53.68000030517578,54.099998474121094,53.5,53.56999969482422,5954200.0 2019-05-02,53.790000915527344,53.900001525878906,52.97999954223633,53.810001373291016,5301800.0 2019-05-03,54.08000183105469,54.33000183105469,53.84000015258789,54.18000030517578,5517000.0 2019-05-06,53.91999816894531,54.099998474121094,53.13999938964844,53.720001220703125,5520900.0 2019-05-07,52.939998626708984,53.869998931884766,52.66999816894531,53.5,6446200.0 2019-05-08,53.5,53.849998474121094,52.38999938964844,52.95000076293945,5347400.0 2019-05-09,53.560001373291016,53.810001373291016,52.66999816894531,53.2400016784668,4661200.0 2019-05-10,53.41999816894531,53.599998474121094,52.52000045776367,53.47999954223633,5039100.0 2019-05-13,52.119998931884766,53.09000015258789,51.959999084472656,52.939998626708984,5670200.0 2019-05-14,52.58000183105469,53.09000015258789,52.04999923706055,52.22999954223633,5458500.0 2019-05-15,52.7400016784668,52.959999084472656,51.790000915527344,52.22999954223633,4570200.0 2019-05-16,52.5,53.439998626708984,52.310001373291016,53.0,4722300.0 2019-05-17,52.27000045776367,52.84000015258789,51.93000030517578,52.22999954223633,4812300.0 2019-05-20,52.2599983215332,52.720001220703125,51.869998931884766,52.029998779296875,4641700.0 2019-05-21,52.7599983215332,52.849998474121094,52.16999816894531,52.400001525878906,4267700.0 2019-05-22,52.939998626708984,53.0099983215332,52.38999938964844,52.77000045776367,3372200.0 2019-05-23,51.61000061035156,52.5,51.36000061035156,52.4900016784668,5041400.0 2019-05-24,51.77000045776367,51.84000015258789,51.15999984741211,51.779998779296875,4296000.0 2019-05-28,51.720001220703125,52.279998779296875,51.630001068115234,51.84000015258789,6457800.0 2019-05-29,51.130001068115234,51.599998474121094,50.790000915527344,51.56999969482422,4208800.0 2019-05-30,50.54999923706055,51.290000915527344,50.20000076293945,51.22999954223633,3844400.0 2019-05-31,49.34000015258789,50.310001373291016,49.310001373291016,50.290000915527344,6568200.0 2019-06-03,49.90999984741211,50.650001525878906,49.52000045776367,49.52000045776367,6024200.0 2019-06-04,51.5,51.630001068115234,50.349998474121094,50.5,5978000.0 2019-06-05,50.79999923706055,51.869998931884766,50.5,51.83000183105469,4507500.0 2019-06-06,50.97999954223633,51.15999984741211,50.380001068115234,50.91999816894531,3418200.0 2019-06-07,51.970001220703125,52.099998474121094,50.79999923706055,51.2400016784668,4217700.0 2019-06-10,52.290000915527344,52.689998626708984,51.869998931884766,52.099998474121094,3673800.0 2019-06-11,52.880001068115234,53.2599983215332,52.560001373291016,52.61000061035156,4503900.0 2019-06-12,52.119998931884766,52.95000076293945,51.650001525878906,52.95000076293945,4213200.0 2019-06-13,52.88999938964844,53.02000045776367,52.29999923706055,52.400001525878906,3329000.0 2019-06-14,52.56999969482422,53.04999923706055,52.130001068115234,52.869998931884766,3246300.0 2019-06-17,52.810001373291016,53.15999984741211,52.130001068115234,52.56999969482422,4108700.0 2019-06-18,52.79999923706055,53.93000030517578,52.66999816894531,53.279998779296875,5977900.0 2019-06-19,52.900001525878906,53.2599983215332,52.5099983215332,52.9900016784668,4959100.0 2019-06-20,52.880001068115234,53.5099983215332,52.5099983215332,52.93000030517578,6157600.0 2019-06-21,52.45000076293945,53.349998474121094,52.43000030517578,52.77000045776367,13972800.0 2019-06-24,51.95000076293945,52.59000015258789,51.779998779296875,52.349998474121094,6725500.0 2019-06-25,52.95000076293945,53.47999954223633,51.459999084472656,51.849998474121094,8535100.0 2019-06-26,52.380001068115234,53.119998931884766,52.290000915527344,53.060001373291016,5951100.0 2019-06-27,54.52000045776367,55.189998626708984,53.5,53.70000076293945,12144500.0 2019-06-28,54.66999816894531,54.790000915527344,53.849998474121094,54.470001220703125,10395400.0 2019-07-01,54.650001525878906,55.68000030517578,54.31999969482422,55.36000061035156,5721500.0 2019-07-02,54.959999084472656,55.150001525878906,54.189998626708984,54.70000076293945,5108100.0 2019-07-03,55.189998626708984,55.5,54.849998474121094,55.06999969482422,3990500.0 2019-07-05,55.189998626708984,55.56999969482422,54.75,55.11000061035156,4120600.0 2019-07-08,55.43000030517578,55.52000045776367,54.88999938964844,55.16999816894531,3819600.0 2019-07-09,55.5,55.779998779296875,55.130001068115234,55.349998474121094,3517000.0 2019-07-10,55.56999969482422,56.150001525878906,55.400001525878906,55.779998779296875,5217900.0 2019-07-11,55.619998931884766,56.95000076293945,55.290000915527344,56.560001373291016,7161300.0 2019-07-12,55.7400016784668,56.2599983215332,55.560001373291016,56.25,3826100.0 2019-07-15,55.88999938964844,56.15999984741211,55.7400016784668,55.959999084472656,3581100.0 2019-07-16,55.810001373291016,56.150001525878906,55.689998626708984,56.08000183105469,3661100.0 2019-07-17,54.52000045776367,55.79999923706055,54.2599983215332,55.689998626708984,5185600.0 2019-07-18,54.81999969482422,54.959999084472656,53.81999969482422,54.29999923706055,4249200.0 2019-07-19,54.439998626708984,55.11000061035156,54.369998931884766,54.86000061035156,3639600.0 2019-07-22,53.939998626708984,54.65999984741211,53.65999984741211,54.65999984741211,3944900.0 2019-07-23,54.650001525878906,54.880001068115234,53.7400016784668,54.13999938964844,4583100.0 2019-07-24,55.20000076293945,55.209999084472656,54.2599983215332,54.63999938964844,4000500.0 2019-07-25,54.7599983215332,55.25,54.5,55.20000076293945,3071700.0 2019-07-26,55.04999923706055,55.13999938964844,54.58000183105469,54.86000061035156,3009300.0 2019-07-29,55.119998931884766,55.540000915527344,54.970001220703125,55.09000015258789,2793100.0 2019-07-30,55.400001525878906,55.650001525878906,54.61000061035156,54.9900016784668,2774000.0 2019-07-31,54.4900016784668,55.45000076293945,53.790000915527344,55.279998779296875,6642200.0 2019-08-01,54.06999969482422,55.77000045776367,53.900001525878906,54.599998474121094,5920900.0 2019-08-02,53.68000030517578,54.349998474121094,53.06999969482422,54.189998626708984,4524000.0 2019-08-05,51.869998931884766,53.59000015258789,51.65999984741211,53.470001220703125,6751700.0 2019-08-06,51.45000076293945,52.25,50.790000915527344,52.0,6742300.0 2019-08-07,52.47999954223633,52.61000061035156,50.09000015258789,51.040000915527344,6258400.0 2019-08-08,53.02000045776367,53.029998779296875,52.349998474121094,52.65999984741211,3400300.0 2019-08-09,52.790000915527344,53.04999923706055,52.33000183105469,52.81999969482422,2915900.0 2019-08-12,52.0,52.88999938964844,51.68000030517578,52.779998779296875,3729300.0 2019-08-13,53.06999969482422,53.900001525878906,51.5099983215332,51.939998626708984,5257300.0 2019-08-14,50.40999984741211,52.439998626708984,50.36000061035156,52.439998626708984,6193600.0 2019-08-15,49.290000915527344,50.810001373291016,49.119998931884766,50.79999923706055,6285300.0 2019-08-16,50.47999954223633,50.7400016784668,49.5,49.630001068115234,4333800.0 2019-08-19,51.15999984741211,51.439998626708984,50.61000061035156,50.630001068115234,5127600.0 2019-08-20,50.66999816894531,51.529998779296875,50.630001068115234,51.209999084472656,3312000.0 2019-08-21,50.900001525878906,51.66999816894531,50.779998779296875,51.040000915527344,2962100.0 2019-08-22,50.95000076293945,51.400001525878906,50.66999816894531,51.150001525878906,3772700.0 2019-08-23,49.31999969482422,51.02000045776367,49.13999938964844,50.540000915527344,5945400.0 2019-08-26,50.040000915527344,50.130001068115234,49.560001373291016,49.97999954223633,3645400.0 2019-08-27,49.45000076293945,50.52000045776367,49.349998474121094,50.439998626708984,5049500.0 2019-08-28,49.95000076293945,49.9900016784668,49.029998779296875,49.2599983215332,2610200.0 2019-08-29,50.400001525878906,50.81999969482422,50.220001220703125,50.34000015258789,3271100.0 2019-08-30,51.189998626708984,51.189998626708984,50.45000076293945,50.68000030517578,5194900.0 2019-09-03,50.43000030517578,51.31999969482422,50.040000915527344,51.25,3975100.0 2019-09-04,51.43000030517578,51.619998931884766,50.72999954223633,50.72999954223633,4680000.0 2019-09-05,52.33000183105469,52.77000045776367,51.79999923706055,51.79999923706055,3807100.0 2019-09-06,52.560001373291016,52.79999923706055,52.150001525878906,52.66999816894531,2565600.0 2019-09-09,55.59000015258789,55.70000076293945,52.650001525878906,52.650001525878906,9416400.0 2019-09-10,56.880001068115234,57.0,55.459999084472656,55.56999969482422,6930900.0 2019-09-11,58.060001373291016,58.099998474121094,56.83000183105469,57.34000015258789,6992300.0 2019-09-12,55.560001373291016,58.0,55.2599983215332,58.0,6771700.0 2019-09-13,55.9900016784668,56.439998626708984,55.29999923706055,55.95000076293945,3872200.0 2019-09-16,55.34000015258789,55.70000076293945,55.060001373291016,55.349998474121094,3660800.0 2019-09-17,54.84000015258789,55.34000015258789,54.220001220703125,55.34000015258789,4841900.0 2019-09-18,54.40999984741211,54.72999954223633,53.91999816894531,54.63999938964844,3903800.0 2019-09-19,54.56999969482422,55.040000915527344,54.439998626708984,54.63999938964844,4365100.0 2019-09-20,55.0,55.939998626708984,54.2599983215332,54.38999938964844,10823700.0 2019-09-23,54.31999969482422,55.09000015258789,53.779998779296875,54.939998626708984,3778300.0 2019-09-24,53.630001068115234,54.7599983215332,53.22999954223633,54.66999816894531,5408600.0 2019-09-25,54.36000061035156,54.560001373291016,53.31999969482422,53.689998626708984,3385400.0 2019-09-26,54.08000183105469,54.81999969482422,53.560001373291016,54.70000076293945,3836300.0 2019-09-27,54.40999984741211,54.959999084472656,53.720001220703125,54.2400016784668,3403100.0 2019-09-30,55.310001373291016,55.5099983215332,54.54999923706055,54.61000061035156,3218300.0 2019-10-01,54.70000076293945,55.869998931884766,54.279998779296875,55.2599983215332,4824700.0 2019-10-02,52.83000183105469,54.619998931884766,52.72999954223633,54.529998779296875,5016000.0 2019-10-03,52.599998474121094,53.04999923706055,51.56999969482422,52.83000183105469,3625100.0 2019-10-04,52.970001220703125,53.060001373291016,52.060001373291016,52.7400016784668,3895400.0 2019-10-07,52.7599983215332,53.119998931884766,52.56999969482422,52.83000183105469,4427000.0 2019-10-08,52.09000015258789,52.75,51.86000061035156,52.349998474121094,4129700.0 2019-10-09,52.08000183105469,52.72999954223633,52.029998779296875,52.61000061035156,4737200.0 2019-10-10,52.93000030517578,53.27000045776367,52.2400016784668,52.2400016784668,3334200.0 2019-10-11,53.9900016784668,54.599998474121094,53.45000076293945,53.45000076293945,4803400.0 2019-10-14,53.66999816894531,53.959999084472656,53.16999816894531,53.7400016784668,2495600.0 2019-10-15,54.52000045776367,54.849998474121094,53.72999954223633,53.7599983215332,3390100.0 2019-10-16,54.65999984741211,55.20000076293945,54.2599983215332,54.47999954223633,2975000.0 2019-10-17,55.939998626708984,56.099998474121094,54.779998779296875,54.97999954223633,4815200.0 2019-10-18,55.29999923706055,56.16999816894531,55.27000045776367,56.02000045776367,4682400.0 2019-10-21,54.59000015258789,55.5,54.279998779296875,55.150001525878906,5180800.0 2019-10-22,55.31999969482422,55.5099983215332,54.52000045776367,54.880001068115234,3747900.0 2019-10-23,54.560001373291016,54.689998626708984,53.54999923706055,53.86000061035156,4589600.0 2019-10-24,54.45000076293945,55.2599983215332,53.83000183105469,54.59000015258789,3522400.0 2019-10-25,55.41999816894531,55.56999969482422,54.02000045776367,54.20000076293945,4806500.0 2019-10-28,55.79999923706055,56.45000076293945,54.93000030517578,56.040000915527344,8066900.0 2019-10-29,56.27000045776367,56.810001373291016,54.84000015258789,55.54999923706055,5968900.0 2019-10-30,55.86000061035156,56.58000183105469,55.209999084472656,56.150001525878906,3684400.0 2019-10-31,54.779998779296875,55.880001068115234,54.0,55.880001068115234,6970000.0 2019-11-01,57.380001068115234,57.709999084472656,55.0099983215332,55.08000183105469,8239000.0 2019-11-04,59.650001525878906,60.0,57.880001068115234,57.900001525878906,10758500.0 2019-11-05,61.209999084472656,64.5,59.119998931884766,59.9900016784668,28677900.0 2019-11-06,59.4900016784668,61.70000076293945,58.540000915527344,61.689998626708984,13655100.0 2019-11-07,58.66999816894531,60.79999923706055,58.560001373291016,59.81999969482422,9861700.0 2019-11-08,59.2400016784668,59.47999954223633,58.08000183105469,58.72999954223633,5450100.0 2019-11-11,62.25,63.2400016784668,61.209999084472656,62.63999938964844,24417800.0 2019-11-12,62.720001220703125,62.849998474121094,61.5099983215332,62.29999923706055,6901800.0 2019-11-13,62.25,62.81999969482422,61.779998779296875,62.630001068115234,4917100.0 2019-11-14,61.939998626708984,62.65999984741211,61.619998931884766,62.29999923706055,4184100.0 2019-11-15,62.13999938964844,62.880001068115234,61.810001373291016,61.880001068115234,5317400.0 2019-11-18,61.939998626708984,62.380001068115234,61.709999084472656,62.06999969482422,4575400.0 2019-11-19,61.45000076293945,62.15999984741211,61.099998474121094,62.15999984741211,4199200.0 2019-11-20,61.34000015258789,61.529998779296875,60.68000030517578,61.209999084472656,5933300.0 2019-11-21,60.619998931884766,61.40999984741211,60.459999084472656,61.36000061035156,3963200.0 2019-11-22,60.599998474121094,61.27000045776367,60.40999984741211,60.939998626708984,3506800.0 2019-11-25,60.66999816894531,61.04999923706055,60.560001373291016,60.689998626708984,4656800.0 2019-11-26,59.630001068115234,60.540000915527344,58.939998626708984,60.41999816894531,7656500.0 2019-11-27,60.11000061035156,60.16999816894531,59.25,59.790000915527344,4033800.0 2019-11-29,59.599998474121094,59.9900016784668,59.45000076293945,59.959999084472656,2177900.0 2019-12-02,59.27000045776367,59.5,58.459999084472656,59.29999923706055,5695000.0 2019-12-03,58.9900016784668,59.08000183105469,57.72999954223633,58.79999923706055,4816600.0 2019-12-04,58.90999984741211,59.81999969482422,58.650001525878906,59.689998626708984,3765700.0 2019-12-05,59.099998474121094,59.310001373291016,58.470001220703125,59.060001373291016,3814800.0 2019-12-06,58.630001068115234,59.91999816894531,58.59000015258789,59.380001068115234,3477200.0 2019-12-09,58.709999084472656,59.06999969482422,58.310001373291016,58.529998779296875,3953500.0 2019-12-10,58.40999984741211,58.900001525878906,58.25,58.849998474121094,3400800.0 2019-12-11,58.0099983215332,58.439998626708984,57.7599983215332,58.150001525878906,2951000.0 2019-12-12,58.58000183105469,59.279998779296875,58.13999938964844,58.310001373291016,3139800.0 2019-12-13,57.880001068115234,58.810001373291016,57.689998626708984,58.5099983215332,4356400.0 2019-12-16,57.79999923706055,58.77000045776367,57.779998779296875,58.18000030517578,5461500.0 2019-12-17,57.09000015258789,58.0,56.7599983215332,57.86000061035156,5417500.0 2019-12-18,57.20000076293945,57.5099983215332,56.93000030517578,57.22999954223633,4906100.0 2019-12-19,57.75,58.81999969482422,57.34000015258789,57.54999923706055,5198900.0 2019-12-20,58.38999938964844,58.97999954223633,57.7599983215332,58.33000183105469,8433100.0 2019-12-23,58.56999969482422,59.0,58.41999816894531,58.709999084472656,4813200.0 2019-12-24,58.349998474121094,58.91999816894531,58.279998779296875,58.900001525878906,1475400.0 2019-12-26,58.900001525878906,59.02000045776367,58.29999923706055,58.34000015258789,2736100.0 2019-12-27,59.02000045776367,59.029998779296875,58.380001068115234,58.91999816894531,3647600.0 2019-12-30,58.90999984741211,59.599998474121094,58.810001373291016,59.09000015258789,3264500.0 2019-12-31,58.959999084472656,59.470001220703125,58.810001373291016,58.81999969482422,3305100.0 2020-01-02,59.08000183105469,59.59000015258789,58.70000076293945,59.279998779296875,5700500.0 2020-01-03,59.08000183105469,59.349998474121094,58.18000030517578,58.540000915527344,4892300.0 2020-01-06,59.59000015258789,59.779998779296875,58.47999954223633,59.040000915527344,6003300.0 2020-01-07,59.290000915527344,59.47999954223633,58.619998931884766,59.220001220703125,4365700.0 2020-01-08,55.83000183105469,56.79999923706055,54.90999984741211,56.04999923706055,17431800.0 2020-01-09,54.68000030517578,56.09000015258789,54.619998931884766,55.790000915527344,8469600.0 2020-01-10,54.220001220703125,54.880001068115234,54.060001373291016,54.84000015258789,6688000.0 2020-01-13,54.060001373291016,54.65999984741211,53.97999954223633,54.20000076293945,5517800.0 2020-01-14,54.619998931884766,54.709999084472656,53.81999969482422,54.040000915527344,4466800.0 2020-01-15,54.43000030517578,54.70000076293945,54.08000183105469,54.540000915527344,3495600.0 2020-01-16,54.41999816894531,54.630001068115234,54.18000030517578,54.439998626708984,4974700.0 2020-01-17,54.40999984741211,54.790000915527344,54.31999969482422,54.689998626708984,5048300.0 2020-01-21,53.869998931884766,54.38999938964844,53.459999084472656,54.38999938964844,5940600.0 2020-01-22,53.41999816894531,54.040000915527344,53.400001525878906,53.72999954223633,3703800.0 2020-01-23,53.29999923706055,53.599998474121094,52.810001373291016,53.34000015258789,4994000.0 2020-01-24,52.040000915527344,53.369998931884766,51.88999938964844,53.31999969482422,6415400.0 2020-01-27,52.22999954223633,52.59000015258789,51.540000915527344,51.54999923706055,5108500.0 2020-01-28,52.779998779296875,52.97999954223633,52.18000030517578,52.45000076293945,4771000.0 2020-01-29,52.279998779296875,52.9900016784668,52.27000045776367,52.81999969482422,3509800.0 2020-01-30,51.95000076293945,52.130001068115234,51.18000030517578,52.040000915527344,3790900.0 2020-01-31,50.849998474121094,51.91999816894531,50.65999984741211,51.709999084472656,6532300.0 2020-02-03,50.95000076293945,51.4900016784668,50.91999816894531,51.040000915527344,5152500.0 2020-02-04,52.34000015258789,52.43000030517578,51.34000015258789,51.560001373291016,4911100.0 2020-02-05,52.97999954223633,53.650001525878906,52.5,52.849998474121094,5386600.0 2020-02-06,53.4900016784668,54.25,53.16999816894531,53.5099983215332,4399700.0 2020-02-07,53.2400016784668,53.689998626708984,52.97999954223633,53.279998779296875,3378200.0 2020-02-10,53.41999816894531,54.060001373291016,53.099998474121094,53.290000915527344,4326600.0 2020-02-11,52.9900016784668,53.560001373291016,52.849998474121094,53.540000915527344,4054100.0 2020-02-12,54.470001220703125,54.529998779296875,53.119998931884766,53.41999816894531,5362500.0 2020-02-13,53.56999969482422,54.470001220703125,53.45000076293945,54.310001373291016,3669500.0 2020-02-14,52.849998474121094,53.790000915527344,52.7400016784668,53.720001220703125,5153800.0 2020-02-18,51.86000061035156,52.70000076293945,51.72999954223633,52.40999984741211,4334400.0 2020-02-19,52.06999969482422,52.09000015258789,51.4900016784668,51.81999969482422,3279500.0 2020-02-20,51.869998931884766,52.34000015258789,51.5,52.06999969482422,3368400.0 2020-02-21,51.45000076293945,52.02000045776367,51.27000045776367,51.86000061035156,4643000.0 2020-02-24,49.029998779296875,51.33000183105469,49.0099983215332,50.779998779296875,8049800.0 2020-02-25,47.5099983215332,49.38999938964844,47.2400016784668,49.349998474121094,6336300.0 2020-02-26,47.66999816894531,49.0,47.630001068115234,48.20000076293945,7211400.0 2020-02-27,46.2400016784668,47.81999969482422,45.54999923706055,46.95000076293945,10123200.0 2020-02-28,45.7599983215332,45.88999938964844,44.61000061035156,45.15999984741211,11856800.0 2020-03-02,48.11000061035156,48.18000030517578,45.470001220703125,45.91999816894531,11247800.0 2020-03-03,46.119998931884766,49.22999954223633,45.7400016784668,47.5,10385300.0 2020-03-04,48.689998626708984,48.7400016784668,46.81999969482422,47.150001525878906,7194200.0 2020-03-05,48.779998779296875,48.970001220703125,47.130001068115234,47.25,7237100.0 2020-03-06,50.5099983215332,50.84000015258789,47.18000030517578,47.25,11823800.0 2020-03-09,48.439998626708984,50.779998779296875,48.0,48.029998779296875,12341100.0 2020-03-10,49.15999984741211,50.4900016784668,46.849998474121094,49.4900016784668,11190400.0 2020-03-11,46.06999969482422,48.65999984741211,45.470001220703125,48.22999954223633,8593900.0 2020-03-12,41.02000045776367,43.93000030517578,40.52000045776367,43.810001373291016,11245700.0 2020-03-13,46.189998626708984,46.310001373291016,41.349998474121094,42.720001220703125,11181100.0 2020-03-16,45.08000183105469,48.029998779296875,41.5,41.84000015258789,10490600.0 2020-03-17,49.599998474121094,49.599998474121094,43.5099983215332,46.189998626708984,9242800.0 2020-03-18,52.810001373291016,53.0,46.849998474121094,47.34000015258789,16597800.0 2020-03-19,48.54999923706055,54.22999954223633,46.58000183105469,52.709999084472656,10334600.0 2020-03-20,46.41999816894531,48.61000061035156,44.599998474121094,48.400001525878906,11030000.0 2020-03-23,43.61000061035156,47.709999084472656,43.189998626708984,46.560001373291016,8977100.0 2020-03-24,45.25,45.939998626708984,43.689998626708984,45.02000045776367,9638400.0 2020-03-25,41.439998626708984,45.45000076293945,41.310001373291016,44.45000076293945,11040500.0 2020-03-26,45.66999816894531,45.849998474121094,41.0,41.7400016784668,11095700.0 2020-03-27,44.0,45.529998779296875,43.83000183105469,44.52000045776367,5898000.0 2020-03-30,45.15999984741211,45.650001525878906,44.43000030517578,44.59000015258789,7114900.0 2020-03-31,45.75,47.470001220703125,44.7400016784668,45.27000045776367,9305200.0 2020-04-01,43.029998779296875,46.400001525878906,42.61000061035156,45.06999969482422,6798000.0 2020-04-02,40.31999969482422,41.38999938964844,39.40999984741211,40.16999816894531,18891100.0 2020-04-03,40.720001220703125,41.099998474121094,39.75,40.25,6488800.0 2020-04-06,42.630001068115234,42.650001525878906,41.189998626708984,41.900001525878906,10857800.0 2020-04-07,42.810001373291016,44.279998779296875,42.5099983215332,43.38999938964844,6691700.0 2020-04-08,43.09000015258789,43.58000183105469,42.130001068115234,43.20000076293945,6206500.0 2020-04-09,43.97999954223633,44.41999816894531,43.09000015258789,43.150001525878906,7112600.0 2020-04-13,44.11000061035156,44.83000183105469,43.45000076293945,43.790000915527344,4412300.0 2020-04-14,46.380001068115234,46.45000076293945,44.79999923706055,44.880001068115234,6482400.0 2020-04-15,43.439998626708984,45.79999923706055,43.290000915527344,45.560001373291016,6050200.0 2020-04-16,43.22999954223633,44.08000183105469,42.38999938964844,43.369998931884766,6130400.0 2020-04-17,44.5,44.66999816894531,43.7400016784668,44.380001068115234,6288500.0 2020-04-20,42.849998474121094,44.540000915527344,42.689998626708984,44.15999984741211,5951600.0 2020-04-21,42.54999923706055,42.72999954223633,41.709999084472656,42.040000915527344,5915000.0 2020-04-22,43.310001373291016,43.45000076293945,42.56999969482422,42.900001525878906,4676800.0 2020-04-23,43.5,44.41999816894531,43.130001068115234,43.130001068115234,4232100.0 2020-04-24,43.7400016784668,44.029998779296875,43.0,43.689998626708984,4101100.0 2020-04-27,44.43000030517578,44.540000915527344,43.689998626708984,43.779998779296875,6705500.0 2020-04-28,44.650001525878906,45.63999938964844,44.0099983215332,45.27000045776367,5707200.0 2020-04-29,45.36000061035156,45.599998474121094,44.16999816894531,45.029998779296875,5062500.0 2020-04-30,43.290000915527344,45.209999084472656,43.220001220703125,45.09000015258789,7887500.0 2020-05-01,41.65999984741211,43.099998474121094,41.400001525878906,42.77000045776367,7066200.0 2020-05-04,42.45000076293945,42.81999969482422,41.220001220703125,41.70000076293945,7189100.0 2020-05-05,42.02000045776367,43.529998779296875,41.86000061035156,43.5,7716900.0 2020-05-06,41.20000076293945,42.310001373291016,41.060001373291016,42.29999923706055,6240400.0 2020-05-07,40.65999984741211,41.869998931884766,40.40999984741211,41.560001373291016,6894000.0 2020-05-08,41.66999816894531,41.79999923706055,40.880001068115234,41.2400016784668,5965600.0 2020-05-11,41.709999084472656,41.900001525878906,41.22999954223633,41.779998779296875,4923500.0 2020-05-12,40.529998779296875,42.18000030517578,40.52000045776367,41.970001220703125,6303500.0 2020-05-13,38.349998474121094,40.47999954223633,38.02000045776367,40.310001373291016,11850200.0 2020-05-14,38.849998474121094,39.02000045776367,36.650001525878906,38.189998626708984,13076700.0 2020-05-15,38.400001525878906,38.47999954223633,37.5,38.310001373291016,17309300.0 2020-05-18,40.86000061035156,40.970001220703125,39.439998626708984,39.689998626708984,9374800.0 2020-05-19,39.77000045776367,40.91999816894531,39.7400016784668,40.599998474121094,5201000.0 2020-05-20,40.13999938964844,40.59000015258789,39.97999954223633,40.16999816894531,4648900.0 2020-05-21,39.75,40.7599983215332,39.65999984741211,40.0,4439700.0 2020-05-22,39.599998474121094,40.06999969482422,39.34000015258789,39.630001068115234,3391200.0 2020-05-26,42.15999984741211,42.470001220703125,40.34000015258789,40.43000030517578,8179300.0 2020-05-27,42.970001220703125,43.70000076293945,42.189998626708984,42.779998779296875,7748100.0 2020-05-28,41.83000183105469,43.439998626708984,41.7400016784668,43.439998626708984,5938400.0 2020-05-29,42.939998626708984,42.970001220703125,41.22999954223633,41.540000915527344,8856700.0 2020-06-01,43.29999923706055,43.47999954223633,42.599998474121094,42.709999084472656,5770600.0 2020-06-02,43.54999923706055,43.869998931884766,43.130001068115234,43.189998626708984,4284700.0 2020-06-03,43.61000061035156,44.40999984741211,43.45000076293945,43.970001220703125,4681700.0 2020-06-04,44.20000076293945,44.369998931884766,42.77000045776367,43.099998474121094,4949600.0 2020-06-05,45.349998474121094,46.369998931884766,44.84000015258789,45.20000076293945,8052000.0 2020-06-08,47.02000045776367,47.380001068115234,45.4900016784668,45.4900016784668,7233600.0 2020-06-09,45.279998779296875,46.630001068115234,44.970001220703125,46.58000183105469,5066500.0 2020-06-10,44.279998779296875,45.650001525878906,44.220001220703125,45.52000045776367,4561400.0 2020-06-11,40.75,43.20000076293945,40.72999954223633,43.18000030517578,7899700.0 2020-06-12,41.400001525878906,42.599998474121094,40.720001220703125,41.86000061035156,5017800.0 2020-06-15,41.4900016784668,41.97999954223633,39.83000183105469,40.459999084472656,5275800.0 2020-06-16,42.150001525878906,42.95000076293945,41.150001525878906,42.4900016784668,5446100.0 2020-06-17,42.150001525878906,42.77000045776367,41.81999969482422,42.29999923706055,4769000.0 2020-06-18,41.97999954223633,42.45000076293945,41.380001068115234,41.68000030517578,3201500.0 2020-06-19,44.130001068115234,44.5,42.20000076293945,42.47999954223633,13680700.0 2020-06-22,43.2400016784668,43.720001220703125,42.7599983215332,43.54999923706055,5154100.0 2020-06-23,42.810001373291016,44.22999954223633,42.720001220703125,43.9900016784668,5418100.0 2020-06-24,41.16999816894531,42.68000030517578,40.849998474121094,42.68000030517578,6217900.0 2020-06-25,42.040000915527344,42.27000045776367,40.720001220703125,41.119998931884766,6660500.0 2020-06-26,41.16999816894531,41.93000030517578,40.75,41.869998931884766,7037000.0 2020-06-29,42.31999969482422,42.63999938964844,41.380001068115234,41.439998626708984,5225900.0 2020-06-30,42.38999938964844,42.58000183105469,41.7599983215332,42.119998931884766,4782100.0 2020-07-01,40.880001068115234,42.77000045776367,40.75,42.150001525878906,7063200.0 2020-07-02,41.97999954223633,42.33000183105469,41.2599983215332,41.310001373291016,7901100.0 2020-07-06,43.15999984741211,43.810001373291016,42.630001068115234,42.650001525878906,8235600.0 2020-07-07,42.220001220703125,42.880001068115234,42.119998931884766,42.77000045776367,5140200.0 2020-07-08,42.290000915527344,43.47999954223633,41.939998626708984,43.47999954223633,7448300.0 2020-07-09,39.0099983215332,40.25,38.04999923706055,40.20000076293945,28780400.0 2020-07-10,40.119998931884766,40.189998626708984,38.5,38.66999816894531,11759300.0 2020-07-13,39.58000183105469,40.36000061035156,39.45000076293945,40.18000030517578,9757500.0 2020-07-14,40.11000061035156,40.20000076293945,38.91999816894531,39.43000030517578,5899500.0 2020-07-15,40.68000030517578,40.970001220703125,39.93000030517578,40.439998626708984,6139200.0 2020-07-16,41.349998474121094,41.689998626708984,40.380001068115234,40.5099983215332,4382700.0 2020-07-17,41.41999816894531,41.88999938964844,41.310001373291016,41.59000015258789,3740700.0 2020-07-20,40.459999084472656,41.189998626708984,40.220001220703125,41.189998626708984,4063100.0 2020-07-21,40.40999984741211,41.5099983215332,40.25,40.5,6680200.0 2020-07-22,40.689998626708984,40.720001220703125,40.0,40.400001525878906,4288500.0 2020-07-23,40.34000015258789,40.97999954223633,40.029998779296875,40.900001525878906,4704000.0 2020-07-24,40.5099983215332,41.290000915527344,40.29999923706055,40.369998931884766,3987800.0 2020-07-27,39.84000015258789,40.95000076293945,39.22999954223633,40.61000061035156,7974700.0 2020-07-28,40.68000030517578,41.0099983215332,39.84000015258789,39.93000030517578,5540500.0 2020-07-29,41.15999984741211,41.2599983215332,40.11000061035156,40.83000183105469,4971300.0 2020-07-30,40.63999938964844,40.849998474121094,39.9900016784668,40.54999923706055,4505600.0 2020-07-31,40.709999084472656,40.88999938964844,40.08000183105469,40.25,11717200.0 2020-08-03,41.08000183105469,41.18000030517578,39.95000076293945,40.58000183105469,4909800.0 2020-08-04,40.93000030517578,41.06999969482422,40.47999954223633,40.84000015258789,5778500.0 2020-08-05,40.810001373291016,41.400001525878906,40.58000183105469,40.849998474121094,6860000.0 2020-08-06,40.88999938964844,41.4900016784668,40.650001525878906,40.83000183105469,4699200.0 2020-08-07,41.52000045776367,41.61000061035156,40.52000045776367,40.66999816894531,4538300.0 2020-08-10,42.86000061035156,42.900001525878906,41.52000045776367,41.630001068115234,4891800.0 2020-08-11,41.849998474121094,44.04999923706055,41.720001220703125,43.380001068115234,6482600.0 2020-08-12,41.81999969482422,42.63999938964844,41.56999969482422,42.29999923706055,4929500.0 2020-08-13,41.0,41.61000061035156,40.81999969482422,41.33000183105469,5690000.0 2020-08-14,41.90999984741211,41.95000076293945,40.779998779296875,40.79999923706055,5687300.0 2020-08-17,41.18000030517578,41.970001220703125,40.810001373291016,41.90999984741211,5275600.0 2020-08-18,40.7599983215332,41.540000915527344,40.439998626708984,40.650001525878906,4835900.0 2020-08-19,40.25,40.88999938964844,40.130001068115234,40.77000045776367,4973200.0 2020-08-20,39.709999084472656,40.13999938964844,39.61000061035156,40.0,3645100.0 2020-08-21,39.459999084472656,39.91999816894531,39.29999923706055,39.529998779296875,5629500.0 2020-08-24,39.7400016784668,40.189998626708984,38.9900016784668,39.619998931884766,5500900.0 2020-08-25,39.5,40.099998474121094,39.130001068115234,39.939998626708984,5564700.0 2020-08-26,38.66999816894531,39.380001068115234,38.36000061035156,39.189998626708984,7776600.0 2020-08-27,39.34000015258789,39.45000076293945,38.459999084472656,38.650001525878906,6072300.0 2020-08-28,38.7599983215332,39.400001525878906,38.630001068115234,39.36000061035156,6035600.0 2020-08-31,38.02000045776367,38.709999084472656,38.0,38.61000061035156,7940100.0 2020-09-01,36.7599983215332,37.959999084472656,36.5,37.88999938964844,10728300.0 2020-09-02,37.16999816894531,37.56999969482422,36.68000030517578,36.900001525878906,7672400.0 2020-09-03,37.09000015258789,38.33000183105469,36.7400016784668,37.27000045776367,8278000.0 2020-09-04,36.88999938964844,37.540000915527344,36.54999923706055,37.119998931884766,6994400.0 2020-09-08,36.099998474121094,37.220001220703125,36.029998779296875,36.900001525878906,8261200.0 2020-09-09,35.349998474121094,36.27000045776367,35.22999954223633,36.09000015258789,9506300.0 2020-09-10,34.66999816894531,35.70000076293945,34.5099983215332,35.70000076293945,7892700.0 2020-09-11,34.70000076293945,35.25,33.880001068115234,34.709999084472656,9634500.0 2020-09-14,35.11000061035156,35.16999816894531,34.599998474121094,34.849998474121094,5742100.0 2020-09-15,35.27000045776367,35.70000076293945,34.869998931884766,35.20000076293945,8488400.0 2020-09-16,36.279998779296875,36.88999938964844,35.220001220703125,35.38999938964844,8223500.0 2020-09-17,37.209999084472656,37.279998779296875,35.5099983215332,35.709999084472656,7251300.0 2020-09-18,36.93000030517578,37.25,36.439998626708984,37.209999084472656,12823700.0 2020-09-21,35.790000915527344,36.869998931884766,35.59000015258789,36.75,7484700.0 2020-09-22,35.720001220703125,35.970001220703125,35.38999938964844,35.779998779296875,4399100.0 2020-09-23,35.060001373291016,36.279998779296875,34.939998626708984,35.880001068115234,8479100.0 2020-09-24,35.029998779296875,35.2599983215332,34.52000045776367,35.18000030517578,5498600.0 2020-09-25,35.43000030517578,35.560001373291016,34.529998779296875,34.689998626708984,5955400.0 2020-09-28,36.06999969482422,36.52000045776367,35.83000183105469,35.88999938964844,5901600.0 2020-09-29,35.380001068115234,36.27000045776367,35.349998474121094,35.79999923706055,5079100.0 2020-09-30,35.91999816894531,36.29999923706055,35.54999923706055,35.54999923706055,6679200.0 2020-10-01,35.869998931884766,36.119998931884766,35.540000915527344,35.84000015258789,4808900.0 2020-10-02,35.77000045776367,35.959999084472656,35.279998779296875,35.31999969482422,5465000.0 2020-10-05,36.619998931884766,36.66999816894531,35.95000076293945,36.02000045776367,4774900.0 2020-10-06,35.95000076293945,37.029998779296875,35.810001373291016,36.599998474121094,5123000.0 2020-10-07,36.4900016784668,36.75,36.02000045776367,36.18000030517578,3687100.0 2020-10-08,37.06999969482422,37.09000015258789,36.59000015258789,36.650001525878906,3623700.0 2020-10-09,36.34000015258789,37.59000015258789,36.279998779296875,37.290000915527344,7423700.0 2020-10-12,36.93000030517578,37.709999084472656,36.41999816894531,36.619998931884766,8686600.0 2020-10-13,36.18000030517578,37.09000015258789,35.70000076293945,36.900001525878906,8021100.0 2020-10-14,35.90999984741211,36.810001373291016,35.650001525878906,36.31999969482422,8360200.0 2020-10-15,37.63999938964844,38.220001220703125,36.310001373291016,36.349998474121094,16168300.0 2020-10-16,37.40999984741211,37.90999984741211,36.900001525878906,37.47999954223633,8562000.0 2020-10-19,36.970001220703125,37.79999923706055,36.83000183105469,37.459999084472656,4865300.0 2020-10-20,37.4900016784668,37.77000045776367,36.720001220703125,37.150001525878906,6033700.0 2020-10-21,37.38999938964844,37.869998931884766,36.970001220703125,37.369998931884766,3708500.0 2020-10-22,37.5099983215332,37.66999816894531,37.15999984741211,37.529998779296875,4082200.0 2020-10-23,38.040000915527344,38.08000183105469,37.56999969482422,37.70000076293945,3875100.0 2020-10-26,37.209999084472656,38.029998779296875,37.0,37.88999938964844,7692900.0 2020-10-27,36.0,37.290000915527344,35.91999816894531,37.0,5661100.0 2020-10-28,34.59000015258789,35.83000183105469,34.540000915527344,35.2400016784668,7287000.0 2020-10-29,33.52000045776367,34.47999954223633,33.459999084472656,34.369998931884766,9205300.0 2020-10-30,34.040000915527344,34.04999923706055,33.36000061035156,33.369998931884766,10511600.0 2020-11-02,35.790000915527344,35.810001373291016,34.369998931884766,34.529998779296875,7448100.0 2020-11-03,37.369998931884766,37.619998931884766,36.31999969482422,36.369998931884766,7857100.0 2020-11-04,36.29999923706055,37.68000030517578,36.22999954223633,36.849998474121094,8564500.0 2020-11-05,37.529998779296875,37.59000015258789,36.06999969482422,36.31999969482422,6102700.0 2020-11-06,37.310001373291016,38.16999816894531,37.16999816894531,37.689998626708984,6370700.0 2020-11-09,39.779998779296875,40.72999954223633,38.54999923706055,39.47999954223633,12109900.0 2020-11-10,42.349998474121094,43.7599983215332,39.54999923706055,39.79999923706055,18133200.0 2020-11-11,41.439998626708984,42.75,41.310001373291016,42.52000045776367,7338300.0 2020-11-12,40.77000045776367,41.2400016784668,40.16999816894531,41.06999969482422,5858400.0 2020-11-13,42.709999084472656,42.7400016784668,40.939998626708984,41.099998474121094,6447500.0 2020-11-16,44.099998474121094,44.869998931884766,43.720001220703125,43.790000915527344,8055800.0 2020-11-17,39.849998474121094,40.77000045776367,39.560001373291016,39.90999984741211,25101600.0 2020-11-18,38.22999954223633,39.95000076293945,38.220001220703125,39.939998626708984,14434700.0 2020-11-19,37.849998474121094,38.439998626708984,37.02000045776367,38.130001068115234,12780900.0 2020-11-20,37.529998779296875,38.08000183105469,37.13999938964844,37.40999984741211,9018500.0 2020-11-23,37.97999954223633,38.040000915527344,37.220001220703125,37.68000030517578,8205200.0 2020-11-24,38.52000045776367,38.59000015258789,37.70000076293945,38.41999816894531,8786000.0 2020-11-25,39.06999969482422,39.18000030517578,38.06999969482422,38.5,6644000.0 2020-11-27,39.0,39.2400016784668,38.61000061035156,39.2400016784668,3024000.0 2020-11-30,38.0099983215332,39.099998474121094,37.88999938964844,39.0099983215332,13859300.0 2020-12-01,38.459999084472656,39.20000076293945,38.310001373291016,38.380001068115234,8002200.0 2020-12-02,39.84000015258789,40.099998474121094,38.38999938964844,38.5,8350800.0 2020-12-03,42.81999969482422,43.66999816894531,39.970001220703125,39.9900016784668,17235500.0 2020-12-04,43.40999984741211,43.45000076293945,41.720001220703125,43.04999923706055,11221500.0 2020-12-07,42.43000030517578,43.33000183105469,42.06999969482422,43.18000030517578,6781700.0 2020-12-08,41.9900016784668,42.470001220703125,41.65999984741211,41.90999984741211,6207400.0 2020-12-09,41.77000045776367,42.619998931884766,41.459999084472656,42.529998779296875,6505200.0 2020-12-10,41.650001525878906,42.040000915527344,41.279998779296875,41.369998931884766,4861700.0 2020-12-11,41.529998779296875,41.66999816894531,40.849998474121094,41.599998474121094,5937100.0 2020-12-14,41.47999954223633,42.13999938964844,41.20000076293945,42.04999923706055,6695700.0 2020-12-15,41.33000183105469,42.0099983215332,41.189998626708984,41.599998474121094,5459400.0 2020-12-16,40.439998626708984,41.400001525878906,40.2400016784668,41.400001525878906,7870700.0 2020-12-17,40.880001068115234,40.959999084472656,40.349998474121094,40.83000183105469,5612700.0 2020-12-18,40.689998626708984,41.18000030517578,40.400001525878906,40.9900016784668,11942400.0 2020-12-21,40.66999816894531,41.02000045776367,40.15999984741211,40.54999923706055,4801300.0 2020-12-22,39.27000045776367,40.61000061035156,39.16999816894531,40.599998474121094,8079800.0 2020-12-23,39.869998931884766,40.2400016784668,39.439998626708984,39.470001220703125,4200200.0 2020-12-24,39.619998931884766,40.040000915527344,39.08000183105469,39.95000076293945,2678000.0 2020-12-28,39.65999984741211,40.29999923706055,39.29999923706055,39.68000030517578,4714500.0 2020-12-29,39.40999984741211,40.34000015258789,39.2400016784668,39.810001373291016,4004400.0 2020-12-30,39.34000015258789,39.72999954223633,39.20000076293945,39.52000045776367,4194300.0 2020-12-31,39.880001068115234,40.0,39.029998779296875,39.33000183105469,7696000.0 2021-01-04,41.400001525878906,41.560001373291016,39.939998626708984,40.16999816894531,9101800.0 2021-01-05,41.15999984741211,42.040000915527344,40.77000045776367,41.5,7431000.0 2021-01-06,43.029998779296875,43.43000030517578,41.869998931884766,42.209999084472656,12503300.0 2021-01-07,45.2599983215332,46.709999084472656,43.11000061035156,44.040000915527344,15553600.0 2021-01-08,45.209999084472656,46.470001220703125,44.619998931884766,45.04999923706055,9895400.0 2021-01-11,47.70000076293945,47.84000015258789,45.58000183105469,45.72999954223633,11220900.0 2021-01-12,47.959999084472656,48.47999954223633,47.31999969482422,47.9900016784668,6661300.0 2021-01-13,48.939998626708984,49.54999923706055,47.720001220703125,49.029998779296875,10244400.0 2021-01-14,49.31999969482422,49.65999984741211,48.56999969482422,49.189998626708984,7422900.0 2021-01-15,48.91999816894531,49.27000045776367,48.43000030517578,48.70000076293945,7451900.0 2021-01-19,48.150001525878906,49.27000045776367,47.93000030517578,49.27000045776367,5860600.0 2021-01-20,48.09000015258789,48.16999816894531,47.060001373291016,47.959999084472656,5731800.0 2021-01-21,47.06999969482422,47.900001525878906,46.70000076293945,47.790000915527344,5624400.0 2021-01-22,47.45000076293945,47.459999084472656,46.13999938964844,46.83000183105469,4679500.0 2021-01-25,47.81999969482422,47.939998626708984,46.29999923706055,46.689998626708984,5428400.0 2021-01-26,49.189998626708984,49.290000915527344,47.54999923706055,47.7599983215332,5473600.0 2021-01-27,51.18000030517578,55.4900016784668,50.470001220703125,51.52000045776367,15941000.0 2021-01-28,50.68000030517578,51.95000076293945,50.439998626708984,50.54999923706055,6288900.0 2021-01-29,50.25,51.40999984741211,49.849998474121094,50.2400016784668,10489400.0 2021-02-01,48.83000183105469,50.33000183105469,48.79999923706055,49.810001373291016,6732200.0 2021-02-02,48.439998626708984,49.25,47.77000045776367,49.2400016784668,5516500.0 2021-02-03,48.900001525878906,49.2400016784668,48.02000045776367,48.310001373291016,5211200.0 2021-02-04,49.27000045776367,49.52000045776367,48.5099983215332,48.93000030517578,3476400.0 2021-02-05,49.810001373291016,50.0,49.2400016784668,49.650001525878906,4293300.0 2021-02-08,49.93000030517578,50.18000030517578,49.349998474121094,49.88999938964844,3732600.0 2021-02-09,50.0,50.54999923706055,49.54999923706055,49.83000183105469,5235800.0 2021-02-10,51.61000061035156,51.66999816894531,50.060001373291016,50.439998626708984,7106400.0 2021-02-11,50.119998931884766,51.79999923706055,49.619998931884766,51.72999954223633,5906300.0 2021-02-12,50.380001068115234,50.709999084472656,50.0,50.16999816894531,2840700.0 2021-02-16,49.13999938964844,50.72999954223633,48.91999816894531,50.400001525878906,6058700.0 2021-02-17,49.560001373291016,49.709999084472656,48.599998474121094,48.779998779296875,4917100.0 2021-02-18,48.91999816894531,49.439998626708984,48.4900016784668,48.880001068115234,4660600.0 2021-02-19,48.86000061035156,49.5,48.79999923706055,49.02000045776367,3569800.0 2021-02-22,48.86000061035156,49.16999816894531,48.400001525878906,48.75,4379700.0 2021-02-23,48.40999984741211,48.650001525878906,47.810001373291016,48.599998474121094,4805900.0 2021-02-24,49.16999816894531,49.2400016784668,47.97999954223633,48.279998779296875,4268400.0 2021-02-25,48.27000045776367,49.88999938964844,48.119998931884766,49.06999969482422,5307700.0 2021-02-26,47.93000030517578,48.59000015258789,47.54999923706055,48.56999969482422,9430100.0 2021-03-01,47.849998474121094,48.529998779296875,47.560001373291016,48.41999816894531,5485200.0 2021-03-02,47.439998626708984,47.939998626708984,47.15999984741211,47.65999984741211,4142800.0 2021-03-03,47.630001068115234,47.95000076293945,47.04999923706055,47.15999984741211,4568800.0 2021-03-04,46.86000061035156,48.09000015258789,46.310001373291016,47.599998474121094,5252600.0 2021-03-05,47.20000076293945,47.47999954223633,46.47999954223633,47.099998474121094,6182200.0 2021-03-08,48.47999954223633,48.63999938964844,46.959999084472656,47.06999969482422,5113400.0 2021-03-09,48.459999084472656,48.88999938964844,47.86000061035156,48.61000061035156,5635200.0 2021-03-10,50.52000045776367,50.7599983215332,48.63999938964844,48.97999954223633,6068400.0 2021-03-11,51.52000045776367,51.779998779296875,50.27000045776367,50.619998931884766,7324300.0 2021-03-12,53.209999084472656,53.439998626708984,51.349998474121094,51.4900016784668,7518700.0 2021-03-15,55.04999923706055,55.220001220703125,53.439998626708984,53.52000045776367,9191000.0 2021-03-16,54.709999084472656,56.119998931884766,54.52000045776367,55.0,7013100.0 2021-03-17,54.099998474121094,54.5,52.72999954223633,54.5,5762500.0 2021-03-18,52.70000076293945,53.939998626708984,52.540000915527344,53.63999938964844,4781100.0 2021-03-19,52.540000915527344,53.59000015258789,52.38999938964844,53.0099983215332,11364500.0 2021-03-22,53.11000061035156,53.13999938964844,52.0099983215332,52.58000183105469,3322700.0 2021-03-23,52.029998779296875,52.81999969482422,51.790000915527344,52.619998931884766,3521200.0 2021-03-24,51.779998779296875,53.33000183105469,51.75,52.65999984741211,6175400.0 2021-03-25,51.709999084472656,51.880001068115234,50.290000915527344,50.939998626708984,5835500.0 2021-03-26,52.029998779296875,52.810001373291016,51.15999984741211,51.900001525878906,5387500.0 2021-03-29,52.849998474121094,52.97999954223633,51.65999984741211,52.11000061035156,5145000.0 2021-03-30,52.97999954223633,53.27000045776367,52.2400016784668,52.54999923706055,7818600.0 2021-03-31,54.900001525878906,56.779998779296875,54.0099983215332,54.25,13471800.0 2021-04-01,54.75,55.470001220703125,53.150001525878906,54.56999969482422,8647300.0 2021-04-05,56.79999923706055,56.97999954223633,54.880001068115234,54.880001068115234,6142100.0 2021-04-06,55.70000076293945,57.04999923706055,55.529998779296875,56.47999954223633,4807700.0 2021-04-07,55.58000183105469,56.2599983215332,55.41999816894531,55.52000045776367,4315500.0 2021-04-08,54.790000915527344,55.38999938964844,54.47999954223633,55.22999954223633,5879800.0 2021-04-09,54.18000030517578,55.119998931884766,53.90999984741211,54.779998779296875,5310000.0 2021-04-12,54.70000076293945,55.04999923706055,54.119998931884766,54.33000183105469,3825100.0 2021-04-13,54.599998474121094,54.779998779296875,53.7599983215332,54.540000915527344,4467300.0 2021-04-14,54.470001220703125,55.130001068115234,54.11000061035156,54.77000045776367,4549700.0 2021-04-15,53.720001220703125,54.70000076293945,53.63999938964844,54.70000076293945,6574000.0 2021-04-16,53.29999923706055,54.2599983215332,53.25,54.04999923706055,4744500.0 2021-04-19,53.790000915527344,53.900001525878906,52.810001373291016,53.349998474121094,4164500.0 2021-04-20,53.34000015258789,53.61000061035156,52.72999954223633,53.47999954223633,3136600.0 2021-04-21,54.04999923706055,54.06999969482422,53.119998931884766,53.38999938964844,3871200.0 2021-04-22,52.58000183105469,54.04999923706055,52.52000045776367,53.97999954223633,5329600.0 2021-04-23,53.02000045776367,53.2599983215332,52.33000183105469,52.880001068115234,4250100.0 2021-04-26,52.72999954223633,52.970001220703125,52.279998779296875,52.880001068115234,3552300.0 2021-04-27,52.5099983215332,53.13999938964844,52.45000076293945,52.75,4096800.0 2021-04-28,52.400001525878906,52.91999816894531,52.33000183105469,52.529998779296875,3204700.0 2021-04-29,52.7400016784668,53.029998779296875,52.119998931884766,52.29999923706055,4004300.0 2021-04-30,53.099998474121094,53.41999816894531,52.470001220703125,52.470001220703125,8396800.0 2021-05-03,54.29999923706055,54.560001373291016,53.41999816894531,53.439998626708984,4696400.0 2021-05-04,54.119998931884766,54.400001525878906,52.720001220703125,54.2599983215332,6695000.0 2021-05-05,54.470001220703125,54.58000183105469,53.20000076293945,53.47999954223633,4747800.0 2021-05-06,54.459999084472656,54.560001373291016,53.369998931884766,54.470001220703125,3966100.0 2021-05-07,54.529998779296875,55.189998626708984,54.38999938964844,54.5,4119700.0 2021-05-10,55.11000061035156,55.93000030517578,55.060001373291016,55.2400016784668,6248200.0 2021-05-11,54.2400016784668,55.45000076293945,53.90999984741211,55.25,5204200.0 2021-05-12,53.040000915527344,54.33000183105469,52.939998626708984,54.13999938964844,5481600.0 2021-05-13,54.13999938964844,54.529998779296875,52.41999816894531,52.83000183105469,3445300.0 2021-05-14,54.709999084472656,54.90999984741211,54.25,54.560001373291016,2944100.0 2021-05-17,55.29999923706055,55.599998474121094,54.7400016784668,54.849998474121094,3507100.0 2021-05-18,55.2599983215332,55.959999084472656,55.189998626708984,55.36000061035156,3634100.0 2021-05-19,54.810001373291016,55.13999938964844,53.86000061035156,54.77000045776367,4147800.0 2021-05-20,54.599998474121094,54.7599983215332,53.459999084472656,54.279998779296875,5475300.0 2021-05-21,54.880001068115234,55.529998779296875,54.56999969482422,54.650001525878906,4873700.0 2021-05-24,54.83000183105469,55.31999969482422,54.7599983215332,54.970001220703125,3806300.0 2021-05-25,54.189998626708984,55.310001373291016,54.060001373291016,55.15999984741211,4998700.0 2021-05-26,52.0099983215332,54.40999984741211,51.119998931884766,54.349998474121094,12868700.0 2021-05-27,53.040000915527344,53.279998779296875,52.119998931884766,52.27000045776367,9045900.0 2021-05-28,52.65999984741211,53.709999084472656,52.58000183105469,53.310001373291016,4551900.0 2021-06-01,52.84000015258789,53.22999954223633,52.5099983215332,52.9900016784668,4579800.0 2021-06-02,53.83000183105469,53.93000030517578,52.540000915527344,52.939998626708984,4175200.0 2021-06-03,54.77000045776367,54.79999923706055,53.63999938964844,53.79999923706055,4600300.0 2021-06-04,54.849998474121094,55.09000015258789,54.52000045776367,54.779998779296875,3126100.0 2021-06-07,54.560001373291016,55.099998474121094,54.43000030517578,54.849998474121094,3026000.0 2021-06-08,54.0,54.41999816894531,53.29999923706055,53.849998474121094,3800300.0 2021-06-09,53.43000030517578,53.97999954223633,53.279998779296875,53.70000076293945,5257100.0 2021-06-10,55.310001373291016,55.58000183105469,53.56999969482422,53.79999923706055,6638000.0 2021-06-11,55.310001373291016,55.81999969482422,54.810001373291016,55.58000183105469,3945300.0 2021-06-14,54.43000030517578,55.099998474121094,53.83000183105469,55.099998474121094,3554800.0 2021-06-15,54.2400016784668,54.880001068115234,54.15999984741211,54.68000030517578,3395500.0 2021-06-16,53.310001373291016,54.27000045776367,53.130001068115234,54.2599983215332,4262800.0 2021-06-17,52.810001373291016,53.529998779296875,52.439998626708984,53.439998626708984,4669500.0 2021-06-18,50.84000015258789,52.43000030517578,50.650001525878906,52.41999816894531,10540300.0 2021-06-21,51.93000030517578,52.040000915527344,51.04999923706055,51.04999923706055,5131800.0 2021-06-22,51.77000045776367,52.130001068115234,51.529998779296875,51.79999923706055,3383400.0 2021-06-23,52.08000183105469,52.380001068115234,51.560001373291016,51.790000915527344,3489600.0 2021-06-24,52.099998474121094,52.33000183105469,50.83000183105469,51.27000045776367,3876900.0 2021-06-25,52.15999984741211,52.45000076293945,51.86000061035156,52.04999923706055,4094500.0 2021-06-28,52.209999084472656,52.59000015258789,51.689998626708984,52.060001373291016,3869200.0 2021-06-29,51.9900016784668,53.029998779296875,51.869998931884766,52.27000045776367,4223600.0 2021-06-30,52.61000061035156,52.810001373291016,51.869998931884766,52.060001373291016,4398600.0 2021-07-01,48.709999084472656,52.029998779296875,48.029998779296875,51.81999969482422,23966400.0 2021-07-02,48.16999816894531,49.13999938964844,47.56999969482422,49.11000061035156,15863200.0 2021-07-06,47.70000076293945,48.279998779296875,47.220001220703125,48.029998779296875,8862900.0 2021-07-07,47.4900016784668,47.970001220703125,47.060001373291016,47.54999923706055,7378000.0 2021-07-08,46.720001220703125,47.09000015258789,46.470001220703125,47.04999923706055,7926700.0 2021-07-09,47.40999984741211,47.5,46.68000030517578,46.709999084472656,7642100.0 2021-07-12,47.54999923706055,48.13999938964844,46.95000076293945,47.349998474121094,7943100.0 2021-07-13,47.31999969482422,48.099998474121094,47.2599983215332,47.58000183105469,6540300.0 2021-07-14,46.880001068115234,47.599998474121094,46.4900016784668,47.41999816894531,7219100.0 2021-07-15,46.25,47.040000915527344,46.130001068115234,46.689998626708984,6194700.0 2021-07-16,46.02000045776367,46.56999969482422,45.86000061035156,46.380001068115234,5410600.0 2021-07-19,45.58000183105469,46.09000015258789,45.09000015258789,45.939998626708984,7601200.0 2021-07-20,46.060001373291016,46.650001525878906,45.439998626708984,45.72999954223633,6194300.0 2021-07-21,46.66999816894531,46.75,46.02000045776367,46.2599983215332,8544400.0 2021-07-22,46.4900016784668,46.59000015258789,46.099998474121094,46.52000045776367,3519000.0 2021-07-23,46.529998779296875,46.869998931884766,46.279998779296875,46.779998779296875,3742600.0 2021-07-26,47.25,47.33000183105469,46.52000045776367,46.529998779296875,4056600.0 2021-07-27,46.81999969482422,47.4900016784668,46.77000045776367,46.9900016784668,5121300.0 2021-07-28,47.11000061035156,47.25,46.54999923706055,46.810001373291016,3333800.0 2021-07-29,47.040000915527344,47.529998779296875,46.95000076293945,47.52000045776367,3084600.0 2021-07-30,47.150001525878906,47.5,46.900001525878906,46.95000076293945,9695000.0 2021-08-02,46.83000183105469,47.77000045776367,46.779998779296875,47.41999816894531,4118400.0 2021-08-03,47.4900016784668,47.529998779296875,46.540000915527344,46.9900016784668,4153700.0 2021-08-04,46.540000915527344,46.91999816894531,46.189998626708984,46.400001525878906,5784000.0 2021-08-05,46.93000030517578,46.95000076293945,46.31999969482422,46.84000015258789,4940700.0 2021-08-06,47.099998474121094,47.5,46.88999938964844,47.099998474121094,5731400.0 2021-08-09,47.439998626708984,47.7599983215332,47.09000015258789,47.20000076293945,4226100.0 2021-08-10,48.43000030517578,48.4900016784668,47.40999984741211,47.61000061035156,4977400.0 2021-08-11,49.720001220703125,49.849998474121094,48.459999084472656,48.75,7754200.0 2021-08-12,49.31999969482422,50.06999969482422,49.08000183105469,50.0,3631100.0 2021-08-13,49.290000915527344,49.619998931884766,49.08000183105469,49.33000183105469,3776200.0 2021-08-16,49.13999938964844,49.61000061035156,48.93000030517578,49.189998626708984,4639100.0 2021-08-17,49.13999938964844,49.33000183105469,48.61000061035156,49.09000015258789,3846100.0 2021-08-18,49.02000045776367,49.54999923706055,48.91999816894531,49.119998931884766,5022500.0 2021-08-19,47.54999923706055,48.41999816894531,47.40999984741211,48.380001068115234,5501600.0 2021-08-20,48.29999923706055,48.36000061035156,47.15999984741211,47.5,3285600.0 2021-08-23,48.5099983215332,48.84000015258789,48.29999923706055,48.38999938964844,3480800.0 2021-08-24,48.34000015258789,48.68000030517578,48.279998779296875,48.58000183105469,3803800.0 2021-08-25,48.650001525878906,48.86000061035156,48.029998779296875,48.52000045776367,4013800.0 2021-08-26,47.84000015258789,48.869998931884766,47.68000030517578,48.810001373291016,3847200.0 2021-08-27,48.47999954223633,48.790000915527344,47.95000076293945,48.099998474121094,3355000.0 2021-08-30,48.630001068115234,48.849998474121094,48.290000915527344,48.58000183105469,2461700.0 2021-08-31,50.75,50.869998931884766,48.38999938964844,48.459999084472656,11814400.0 2021-09-01,50.290000915527344,50.810001373291016,49.47999954223633,50.72999954223633,5212400.0 2021-09-02,51.779998779296875,51.86000061035156,50.40999984741211,50.5,6021100.0 2021-09-03,51.290000915527344,51.93000030517578,51.27000045776367,51.540000915527344,3338000.0 2021-09-07,51.0,51.349998474121094,50.70000076293945,51.11000061035156,3355100.0 2021-09-08,51.09000015258789,51.40999984741211,50.880001068115234,51.25,2823700.0 2021-09-09,50.56999969482422,50.95000076293945,50.11000061035156,50.90999984741211,4368500.0 2021-09-10,49.45000076293945,50.849998474121094,49.439998626708984,50.810001373291016,5550100.0 2021-09-13,49.18000030517578,50.25,49.08000183105469,49.869998931884766,8469500.0 2021-09-14,48.220001220703125,49.380001068115234,48.15999984741211,49.33000183105469,4939300.0 2021-09-15,50.119998931884766,50.189998626708984,48.08000183105469,48.08000183105469,5612800.0 2021-09-16,49.939998626708984,50.349998474121094,49.31999969482422,50.11000061035156,5413100.0 2021-09-17,49.619998931884766,49.7599983215332,49.20000076293945,49.47999954223633,7437300.0 2021-09-20,48.400001525878906,49.400001525878906,47.849998474121094,49.06999969482422,5325500.0 2021-09-21,48.02000045776367,49.119998931884766,47.90999984741211,48.599998474121094,4614500.0 2021-09-22,48.0099983215332,48.68000030517578,47.95000076293945,48.540000915527344,3896300.0 2021-09-23,48.459999084472656,48.810001373291016,47.75,47.95000076293945,2947200.0 2021-09-24,48.310001373291016,48.66999816894531,48.2400016784668,48.63999938964844,3457200.0 2021-09-27,48.79999923706055,49.209999084472656,48.290000915527344,48.349998474121094,6688800.0 2021-09-28,48.09000015258789,48.9900016784668,48.029998779296875,48.720001220703125,6323800.0 2021-09-29,48.709999084472656,50.880001068115234,47.849998474121094,48.099998474121094,5568400.0 2021-09-30,47.04999923706055,48.93000030517578,46.91999816894531,48.790000915527344,6449400.0 2021-10-01,46.79999923706055,47.27000045776367,46.060001373291016,47.130001068115234,4895800.0 2021-10-04,46.689998626708984,47.439998626708984,46.52000045776367,46.7599983215332,5628800.0 2021-10-05,47.09000015258789,47.220001220703125,46.27000045776367,46.7400016784668,4149600.0 2021-10-06,46.90999984741211,47.2400016784668,46.220001220703125,46.86000061035156,4414400.0 2021-10-07,47.849998474121094,48.27000045776367,47.2400016784668,47.36000061035156,4311400.0 2021-10-08,47.380001068115234,47.90999984741211,47.2400016784668,47.86000061035156,5643700.0 2021-10-11,47.41999816894531,48.25,47.380001068115234,47.400001525878906,3278700.0 2021-10-12,47.41999816894531,47.810001373291016,47.06999969482422,47.150001525878906,4473500.0 2021-10-13,47.2599983215332,47.68000030517578,46.810001373291016,47.58000183105469,5978400.0 2021-10-14,50.77000045776367,51.779998779296875,45.22999954223633,47.40999984741211,29374000.0 2021-10-15,48.91999816894531,51.65999984741211,48.79999923706055,51.209999084472656,11856600.0 2021-10-18,48.400001525878906,48.709999084472656,47.59000015258789,48.709999084472656,6456800.0 2021-10-19,48.0099983215332,48.59000015258789,47.47999954223633,48.59000015258789,6040800.0 2021-10-20,48.38999938964844,48.619998931884766,47.880001068115234,48.099998474121094,4936000.0 2021-10-21,49.13999938964844,49.189998626708984,48.29999923706055,48.29999923706055,4739300.0 2021-10-22,49.0,49.91999816894531,48.7400016784668,49.29999923706055,5150600.0 2021-10-25,49.220001220703125,49.810001373291016,49.09000015258789,49.5,5060100.0 2021-10-26,48.310001373291016,49.400001525878906,48.02000045776367,49.400001525878906,5806400.0 2021-10-27,47.119998931884766,48.459999084472656,47.09000015258789,48.45000076293945,5652000.0 2021-10-28,47.099998474121094,47.349998474121094,46.65999984741211,47.08000183105469,4843900.0 2021-10-29,47.02000045776367,47.279998779296875,46.77000045776367,46.86000061035156,4999000.0 2021-11-01,47.31999969482422,47.68000030517578,46.810001373291016,47.099998474121094,4791400.0 2021-11-02,47.75,47.77000045776367,46.849998474121094,47.540000915527344,5059300.0 2021-11-03,49.22999954223633,49.43000030517578,47.400001525878906,47.400001525878906,6018300.0 2021-11-04,49.5099983215332,49.560001373291016,48.34000015258789,49.279998779296875,6505100.0 2021-11-05,50.20000076293945,50.279998779296875,48.86000061035156,49.900001525878906,8701700.0 2021-11-08,49.900001525878906,50.97999954223633,49.720001220703125,50.279998779296875,6720900.0 2021-11-09,49.099998474121094,50.06999969482422,49.02000045776367,49.95000076293945,4719200.0 2021-11-10,48.970001220703125,49.7400016784668,48.880001068115234,49.16999816894531,4537400.0 2021-11-11,49.939998626708984,49.959999084472656,49.08000183105469,49.38999938964844,3837200.0 2021-11-12,49.540000915527344,49.86000061035156,49.02000045776367,49.38999938964844,3200100.0 2021-11-15,49.220001220703125,49.90999984741211,49.04999923706055,49.689998626708984,3489000.0 2021-11-16,48.56999969482422,49.349998474121094,48.529998779296875,49.33000183105469,4013400.0 2021-11-17,47.810001373291016,48.65999984741211,47.619998931884766,48.400001525878906,8640600.0 2021-11-18,47.81999969482422,47.970001220703125,46.849998474121094,47.619998931884766,5186200.0 2021-11-19,46.97999954223633,47.900001525878906,46.849998474121094,47.88999938964844,7617800.0 2021-11-22,47.31999969482422,48.08000183105469,46.79999923706055,47.0,4780800.0 2021-11-23,47.38999938964844,47.900001525878906,46.5,47.470001220703125,7307300.0 2021-11-24,46.619998931884766,47.34000015258789,46.2599983215332,47.130001068115234,7993900.0 2021-11-26,45.900001525878906,46.150001525878906,45.290000915527344,45.90999984741211,5798700.0 2021-11-29,46.08000183105469,46.5099983215332,45.5,46.11000061035156,8875200.0 2021-11-30,44.79999923706055,46.5099983215332,44.40999984741211,46.060001373291016,13238100.0 2021-12-01,43.720001220703125,45.70000076293945,43.689998626708984,45.29999923706055,6257600.0 2021-12-02,44.619998931884766,44.9900016784668,43.619998931884766,44.2400016784668,5758500.0 2021-12-03,46.529998779296875,46.58000183105469,44.5099983215332,44.86000061035156,12772900.0 2021-12-06,48.29999923706055,48.7599983215332,46.75,46.88999938964844,8992500.0 2021-12-07,48.22999954223633,48.90999984741211,48.06999969482422,48.439998626708984,6454300.0 2021-12-08,48.5,48.810001373291016,48.16999816894531,48.34000015258789,5329300.0 2021-12-09,49.16999816894531,49.61000061035156,48.02000045776367,48.400001525878906,6381700.0 2021-12-10,49.5,49.939998626708984,49.09000015258789,49.61000061035156,4121500.0 2021-12-13,49.13999938964844,50.130001068115234,48.66999816894531,49.66999816894531,4588900.0 2021-12-14,49.31999969482422,50.459999084472656,49.0,49.13999938964844,5314700.0 2021-12-15,49.65999984741211,49.72999954223633,48.529998779296875,49.47999954223633,5446000.0 2021-12-16,49.2599983215332,50.150001525878906,48.5,48.5,5551900.0 2021-12-17,48.849998474121094,49.619998931884766,48.68000030517578,49.060001373291016,9503100.0 2021-12-20,48.83000183105469,48.88999938964844,47.900001525878906,48.380001068115234,4307500.0 2021-12-21,49.959999084472656,50.189998626708984,48.959999084472656,49.130001068115234,5078500.0 2021-12-22,50.40999984741211,50.79999923706055,49.790000915527344,49.970001220703125,4791500.0 2021-12-23,50.47999954223633,50.939998626708984,50.459999084472656,50.720001220703125,2898500.0 2021-12-27,50.72999954223633,50.93000030517578,50.31999969482422,50.40999984741211,5219200.0 2021-12-28,51.43000030517578,51.619998931884766,50.720001220703125,50.72999954223633,3736100.0 2021-12-29,52.25,52.310001373291016,51.279998779296875,51.45000076293945,5117300.0 2021-12-30,51.9900016784668,52.91999816894531,51.939998626708984,52.36000061035156,3653600.0 2021-12-31,52.15999984741211,52.41999816894531,51.83000183105469,51.900001525878906,3406700.0 2022-01-03,53.060001373291016,53.18000030517578,52.2599983215332,52.2599983215332,7643300.0 2022-01-04,53.47999954223633,54.06999969482422,53.09000015258789,53.18000030517578,6744300.0 2022-01-05,54.0,54.79999923706055,53.58000183105469,53.689998626708984,8330900.0 2022-01-06,52.439998626708984,54.4900016784668,52.290000915527344,53.9900016784668,12076700.0 2022-01-07,53.84000015258789,54.150001525878906,51.900001525878906,52.2400016784668,7642000.0 2022-01-10,53.72999954223633,54.560001373291016,53.15999984741211,53.93000030517578,6738300.0 2022-01-11,54.33000183105469,55.0,53.619998931884766,53.97999954223633,6721600.0 2022-01-12,53.90999984741211,54.66999816894531,53.45000076293945,54.529998779296875,5280100.0 2022-01-13,54.189998626708984,54.720001220703125,53.560001373291016,54.189998626708984,7186500.0 2022-01-14,54.29999923706055,54.38999938964844,53.45000076293945,54.119998931884766,4473700.0 2022-01-18,53.52000045776367,54.349998474121094,53.20000076293945,54.09000015258789,5150800.0 2022-01-19,53.529998779296875,53.849998474121094,52.97999954223633,53.470001220703125,5512900.0 2022-01-20,53.18000030517578,54.27000045776367,53.02000045776367,53.529998779296875,5899500.0 2022-01-21,52.5,53.459999084472656,52.20000076293945,53.25,7789600.0 2022-01-24,52.380001068115234,52.77000045776367,50.619998931884766,52.40999984741211,7943900.0 2022-01-25,50.9900016784668,51.869998931884766,50.29999923706055,51.70000076293945,7352000.0 2022-01-26,49.7599983215332,51.5099983215332,49.189998626708984,50.9900016784668,8941000.0 2022-01-27,50.0,50.72999954223633,49.72999954223633,50.209999084472656,6012400.0 2022-01-28,50.459999084472656,50.4900016784668,49.31999969482422,49.939998626708984,5430400.0 2022-01-31,49.7599983215332,50.099998474121094,49.0099983215332,50.040000915527344,10731000.0 2022-02-01,49.75,49.90999984741211,49.20000076293945,49.33000183105469,6054500.0 2022-02-02,50.40999984741211,50.65999984741211,49.720001220703125,49.810001373291016,5927300.0 2022-02-03,49.5,50.970001220703125,49.38999938964844,50.54999923706055,5413300.0 2022-02-04,48.599998474121094,49.400001525878906,48.16999816894531,49.18000030517578,6438200.0 2022-02-07,49.09000015258789,49.459999084472656,48.34000015258789,48.86000061035156,5010200.0 2022-02-08,49.790000915527344,49.91999816894531,48.77000045776367,49.02000045776367,7479600.0 2022-02-09,49.9900016784668,50.189998626708984,49.400001525878906,49.810001373291016,10266500.0 2022-02-10,49.220001220703125,49.90999984741211,49.029998779296875,49.77000045776367,7382600.0 2022-02-11,48.70000076293945,49.97999954223633,48.40999984741211,49.34000015258789,7927400.0 2022-02-14,47.36000061035156,49.02000045776367,46.81999969482422,48.9900016784668,6819700.0 2022-02-15,48.29999923706055,48.459999084472656,47.63999938964844,47.63999938964844,5060800.0 2022-02-16,47.880001068115234,48.650001525878906,47.52000045776367,48.11000061035156,4655400.0 2022-02-17,46.810001373291016,47.31999969482422,46.720001220703125,47.20000076293945,4414800.0 2022-02-18,46.61000061035156,47.369998931884766,46.2400016784668,46.630001068115234,4599100.0 2022-02-22,45.790000915527344,46.880001068115234,45.540000915527344,46.81999969482422,7622900.0 2022-02-23,45.459999084472656,46.18000030517578,45.38999938964844,45.97999954223633,5040400.0 2022-02-24,45.27000045776367,45.439998626708984,43.93000030517578,45.0099983215332,8433700.0 2022-02-25,46.20000076293945,46.45000076293945,45.369998931884766,45.400001525878906,5700000.0 2022-02-28,46.09000015258789,46.400001525878906,45.34000015258789,45.599998474121094,7033000.0 2022-03-01,45.0099983215332,46.08000183105469,44.59000015258789,45.90999984741211,5292000.0 2022-03-02,46.150001525878906,46.27000045776367,44.91999816894531,45.2599983215332,6247200.0 2022-03-03,46.720001220703125,47.0099983215332,46.189998626708984,46.7599983215332,7234300.0 2022-03-04,47.720001220703125,47.790000915527344,46.04999923706055,46.11000061035156,9597600.0 2022-03-07,46.9900016784668,48.470001220703125,46.95000076293945,47.439998626708984,6674400.0 2022-03-08,47.470001220703125,48.75,47.13999938964844,47.20000076293945,5710100.0 2022-03-09,48.119998931884766,48.83000183105469,47.630001068115234,48.5099983215332,5408400.0 2022-03-10,48.06999969482422,48.20000076293945,47.099998474121094,47.650001525878906,4999800.0 2022-03-11,47.439998626708984,48.970001220703125,47.380001068115234,48.41999816894531,5738000.0 2022-03-14,47.90999984741211,48.459999084472656,47.119998931884766,47.84000015258789,5277600.0 2022-03-15,48.16999816894531,48.43000030517578,47.630001068115234,48.08000183105469,3850000.0 2022-03-16,47.380001068115234,48.40999984741211,46.66999816894531,48.27000045776367,7484100.0 2022-03-17,47.47999954223633,47.81999969482422,46.72999954223633,46.95000076293945,5736100.0 2022-03-18,47.36000061035156,47.45000076293945,46.470001220703125,47.349998474121094,11369500.0 2022-03-21,47.380001068115234,48.619998931884766,47.09000015258789,47.43000030517578,5642400.0 2022-03-22,47.43000030517578,48.16999816894531,47.0099983215332,47.779998779296875,7009800.0 2022-03-23,46.7400016784668,47.599998474121094,46.310001373291016,47.279998779296875,7986700.0 2022-03-24,47.02000045776367,47.349998474121094,46.310001373291016,46.869998931884766,5413600.0 2022-03-25,47.119998931884766,47.779998779296875,46.90999984741211,47.029998779296875,4694200.0 2022-03-28,47.189998626708984,47.36000061035156,46.650001525878906,47.0,4496800.0 2022-03-29,47.81999969482422,47.84000015258789,47.06999969482422,47.59000015258789,5122900.0 2022-03-30,47.459999084472656,48.47999954223633,47.290000915527344,47.81999969482422,8034400.0 2022-03-31,44.77000045776367,45.7400016784668,44.16999816894531,45.290000915527344,23284700.0 2022-04-01,43.86000061035156,44.77000045776367,43.18000030517578,44.540000915527344,15009400.0 2022-04-04,43.400001525878906,44.04999923706055,42.900001525878906,43.84000015258789,9752600.0 2022-04-05,43.4900016784668,43.75,43.02000045776367,43.02000045776367,7911800.0 2022-04-06,44.310001373291016,44.7599983215332,43.060001373291016,43.220001220703125,10504500.0 2022-04-07,45.11000061035156,45.209999084472656,43.70000076293945,44.43000030517578,9526400.0 2022-04-08,45.41999816894531,45.79999923706055,44.75,45.18000030517578,6164900.0 2022-04-11,44.43000030517578,46.27000045776367,44.34000015258789,45.4900016784668,7698500.0 2022-04-12,44.22999954223633,44.970001220703125,44.04999923706055,44.540000915527344,5168200.0 2022-04-13,44.599998474121094,47.11000061035156,44.060001373291016,44.41999816894531,12014100.0 2022-04-14,44.810001373291016,45.43000030517578,44.619998931884766,44.65999984741211,5289700.0 2022-04-18,44.5,44.970001220703125,44.310001373291016,44.709999084472656,3679100.0 2022-04-19,45.599998474121094,45.65999984741211,44.65999984741211,44.689998626708984,5328200.0 2022-04-20,46.540000915527344,46.75,45.790000915527344,45.86000061035156,5661600.0 2022-04-21,46.810001373291016,47.279998779296875,46.22999954223633,46.720001220703125,7106000.0 2022-04-22,45.540000915527344,46.79999923706055,45.5,46.619998931884766,5956500.0 2022-04-25,45.38999938964844,45.5,44.16999816894531,45.220001220703125,6572700.0 2022-04-26,44.869998931884766,45.90999984741211,44.86000061035156,45.099998474121094,6051100.0 2022-04-27,44.22999954223633,45.040000915527344,43.88999938964844,44.91999816894531,6936900.0 2022-04-28,44.529998779296875,44.900001525878906,44.11000061035156,44.47999954223633,6055500.0 2022-04-29,42.400001525878906,44.619998931884766,42.34000015258789,44.47999954223633,11835500.0 2022-05-02,42.52000045776367,42.9900016784668,41.79999923706055,42.630001068115234,7691500.0 2022-05-03,42.939998626708984,43.290000915527344,42.400001525878906,42.790000915527344,6968800.0 2022-05-04,44.459999084472656,44.56999969482422,42.31999969482422,42.95000076293945,9181800.0 2022-05-05,43.779998779296875,44.349998474121094,43.380001068115234,44.279998779296875,7885000.0 2022-05-06,43.9900016784668,45.29999923706055,43.5,43.58000183105469,10631800.0 2022-05-09,43.849998474121094,44.540000915527344,43.54999923706055,43.869998931884766,8900400.0 2022-05-10,43.310001373291016,44.720001220703125,42.86000061035156,44.41999816894531,8095900.0 2022-05-11,43.349998474121094,44.290000915527344,43.220001220703125,43.5099983215332,6218400.0 2022-05-12,43.15999984741211,43.56999969482422,42.459999084472656,43.349998474121094,6545700.0 2022-05-13,43.54999923706055,43.709999084472656,42.970001220703125,43.5,5781800.0 2022-05-16,44.150001525878906,44.5,43.15999984741211,43.68000030517578,4919200.0 2022-05-17,44.939998626708984,44.959999084472656,43.689998626708984,44.25,7089800.0 2022-05-18,41.16999816894531,44.2400016784668,41.02000045776367,44.189998626708984,15164100.0 2022-05-19,40.61000061035156,41.04999923706055,39.7599983215332,40.560001373291016,8323600.0 2022-05-20,40.959999084472656,41.04999923706055,39.720001220703125,40.849998474121094,7370400.0 2022-05-23,42.150001525878906,42.400001525878906,41.279998779296875,41.349998474121094,6888700.0 2022-05-24,42.08000183105469,42.15999984741211,41.279998779296875,41.97999954223633,5290600.0 2022-05-25,42.459999084472656,42.720001220703125,41.720001220703125,42.04999923706055,5544100.0 2022-05-26,43.040000915527344,43.5099983215332,42.86000061035156,42.93000030517578,7261800.0 2022-05-27,43.709999084472656,43.75,42.95000076293945,43.15999984741211,4928600.0 2022-05-31,43.83000183105469,44.27000045776367,43.04999923706055,43.47999954223633,8192000.0 2022-06-01,43.2599983215332,43.9900016784668,42.790000915527344,43.900001525878906,4691000.0 2022-06-02,43.43000030517578,43.5,42.16999816894531,43.380001068115234,4860000.0 2022-06-03,43.13999938964844,43.790000915527344,42.93000030517578,43.5099983215332,4011900.0 2022-06-06,43.38999938964844,43.93000030517578,43.13999938964844,43.380001068115234,3611400.0 2022-06-07,43.0,43.11000061035156,42.29999923706055,42.869998931884766,4087000.0 2022-06-08,42.599998474121094,43.06999969482422,42.38999938964844,42.849998474121094,3291000.0 2022-06-09,41.720001220703125,42.709999084472656,41.689998626708984,42.400001525878906,5207300.0 2022-06-10,41.540000915527344,41.91999816894531,41.08000183105469,41.34000015258789,6056600.0 2022-06-13,40.279998779296875,41.220001220703125,40.099998474121094,40.86000061035156,6696700.0 2022-06-14,40.20000076293945,40.7400016784668,39.77000045776367,40.540000915527344,6428900.0 2022-06-15,40.72999954223633,41.2400016784668,40.150001525878906,40.529998779296875,6439100.0 2022-06-16,39.66999816894531,40.349998474121094,39.13999938964844,40.349998474121094,7784900.0 2022-06-17,39.31999969482422,40.59000015258789,39.27000045776367,39.540000915527344,11970400.0 2022-06-21,40.099998474121094,40.33000183105469,39.16999816894531,39.61000061035156,5493200.0 2022-06-22,40.45000076293945,40.810001373291016,39.68000030517578,39.68000030517578,6332700.0 2022-06-23,40.88999938964844,41.47999954223633,40.38999938964844,40.88999938964844,6354100.0 2022-06-24,41.650001525878906,41.970001220703125,41.08000183105469,41.290000915527344,8093700.0 2022-06-27,42.189998626708984,42.34000015258789,41.54999923706055,41.869998931884766,7140600.0 2022-06-28,40.959999084472656,42.7400016784668,40.900001525878906,41.029998779296875,7825000.0 2022-06-29,40.869998931884766,41.09000015258789,40.439998626708984,40.91999816894531,6099200.0 2022-06-30,37.900001525878906,39.66999816894531,37.709999084472656,39.52000045776367,15611700.0 2022-07-01,38.560001373291016,38.61000061035156,36.97999954223633,37.630001068115234,9291900.0 2022-07-05,38.5099983215332,38.54999923706055,37.709999084472656,37.91999816894531,6969600.0 2022-07-06,37.779998779296875,38.59000015258789,37.70000076293945,38.38999938964844,5951900.0 2022-07-07,38.209999084472656,38.279998779296875,37.599998474121094,38.02000045776367,6053300.0 2022-07-08,37.54999923706055,38.4900016784668,37.5,38.2599983215332,7066800.0 2022-07-11,37.43000030517578,37.91999816894531,37.33000183105469,37.41999816894531,6706600.0 2022-07-12,37.970001220703125,38.95000076293945,37.31999969482422,37.41999816894531,5868400.0 2022-07-13,37.2400016784668,37.939998626708984,37.099998474121094,37.560001373291016,5641500.0 2022-07-14,36.86000061035156,37.279998779296875,36.56999969482422,36.900001525878906,8298400.0 2022-07-15,38.029998779296875,38.04999923706055,37.040000915527344,37.2599983215332,7469600.0 2022-07-18,38.31999969482422,38.619998931884766,38.09000015258789,38.33000183105469,4421100.0 2022-07-19,38.599998474121094,39.029998779296875,38.529998779296875,38.72999954223633,5398300.0 2022-07-20,38.91999816894531,38.970001220703125,38.22999954223633,38.58000183105469,5014300.0 2022-07-21,38.459999084472656,38.5099983215332,37.540000915527344,37.560001373291016,5726600.0 2022-07-22,38.65999984741211,39.220001220703125,38.380001068115234,38.77000045776367,4429500.0 2022-07-25,38.75,39.130001068115234,38.43000030517578,38.93000030517578,3825700.0 2022-07-26,38.849998474121094,39.06999969482422,38.0099983215332,38.22999954223633,4566500.0 2022-07-27,39.220001220703125,39.33000183105469,38.380001068115234,38.790000915527344,4722500.0 2022-07-28,39.439998626708984,39.63999938964844,38.779998779296875,39.31999969482422,4400400.0 2022-07-29,39.619998931884766,39.790000915527344,39.349998474121094,39.439998626708984,9741500.0 2022-08-01,39.88999938964844,40.09000015258789,39.33000183105469,39.619998931884766,5538300.0 2022-08-02,39.04999923706055,40.02000045776367,39.02000045776367,39.970001220703125,6274300.0 2022-08-03,39.189998626708984,39.70000076293945,38.91999816894531,39.47999954223633,8437400.0 2022-08-04,38.97999954223633,39.650001525878906,38.849998474121094,39.349998474121094,5091600.0 2022-08-05,38.9900016784668,39.13999938964844,38.619998931884766,38.91999816894531,5611600.0 2022-08-08,39.47999954223633,40.25,39.20000076293945,39.20000076293945,5132900.0 2022-08-09,39.130001068115234,39.869998931884766,38.72999954223633,39.7599983215332,5469200.0 2022-08-10,39.900001525878906,40.15999984741211,39.65999984741211,39.790000915527344,5888600.0 2022-08-11,40.06999969482422,40.59000015258789,40.0,40.08000183105469,4553700.0 2022-08-12,40.59000015258789,40.7599983215332,39.970001220703125,40.220001220703125,4416300.0 2022-08-15,41.06999969482422,41.11000061035156,40.33000183105469,40.630001068115234,4783300.0 2022-08-16,42.040000915527344,42.099998474121094,41.099998474121094,41.20000076293945,6892800.0 2022-08-17,40.869998931884766,41.84000015258789,40.77000045776367,41.650001525878906,6499300.0 2022-08-18,38.2400016784668,40.560001373291016,37.86000061035156,40.560001373291016,16450400.0 2022-08-19,38.220001220703125,38.529998779296875,38.08000183105469,38.119998931884766,6908700.0 2022-08-22,37.310001373291016,38.029998779296875,37.18000030517578,38.0,6320800.0 2022-08-23,37.439998626708984,37.720001220703125,37.209999084472656,37.33000183105469,5044200.0 2022-08-24,36.77000045776367,37.400001525878906,36.56999969482422,37.279998779296875,7603000.0 2022-08-25,36.79999923706055,37.04999923706055,36.630001068115234,36.86000061035156,6433300.0 2022-08-26,36.0,36.9900016784668,36.0,36.939998626708984,6927600.0 2022-08-29,35.959999084472656,36.220001220703125,35.63999938964844,35.95000076293945,5316400.0 2022-08-30,35.18000030517578,36.13999938964844,35.150001525878906,36.13999938964844,6668800.0 2022-08-31,35.060001373291016,35.81999969482422,35.029998779296875,35.310001373291016,7828500.0 2022-09-01,35.2599983215332,35.290000915527344,34.529998779296875,34.959999084472656,7461500.0 2022-09-02,35.27000045776367,35.97999954223633,35.11000061035156,35.470001220703125,7259700.0 2022-09-06,35.31999969482422,35.709999084472656,35.040000915527344,35.54999923706055,8700000.0 2022-09-07,36.08000183105469,36.130001068115234,34.93000030517578,35.4900016784668,7661200.0 2022-09-08,35.959999084472656,36.13999938964844,35.310001373291016,35.91999816894531,7744100.0 2022-09-09,36.2400016784668,36.65999984741211,36.04999923706055,36.29999923706055,10234200.0 2022-09-12,36.630001068115234,37.20000076293945,36.349998474121094,36.630001068115234,9084400.0 2022-09-13,34.7400016784668,36.310001373291016,34.619998931884766,36.09000015258789,9039400.0 2022-09-14,34.77000045776367,34.9900016784668,34.5099983215332,34.900001525878906,6422700.0 2022-09-15,34.22999954223633,35.18000030517578,33.95000076293945,34.77000045776367,10889800.0 2022-09-16,34.27000045776367,34.689998626708984,33.86000061035156,34.09000015258789,10565800.0 2022-09-19,34.150001525878906,34.20000076293945,33.70000076293945,34.0,5372700.0 2022-09-20,33.9900016784668,34.099998474121094,33.529998779296875,33.95000076293945,5080000.0 2022-09-21,33.43000030517578,34.40999984741211,33.43000030517578,34.20000076293945,5001200.0 2022-09-22,33.31999969482422,33.529998779296875,32.91999816894531,33.41999816894531,4933900.0 2022-09-23,32.83000183105469,33.150001525878906,32.380001068115234,33.040000915527344,6093600.0 2022-09-26,32.689998626708984,33.0099983215332,32.439998626708984,32.58000183105469,5483400.0 2022-09-27,32.43000030517578,33.220001220703125,32.33000183105469,33.0,6142300.0 2022-09-28,33.20000076293945,33.29999923706055,32.27000045776367,32.599998474121094,6680100.0 2022-09-29,31.549999237060547,32.810001373291016,31.229999542236328,32.810001373291016,8232100.0 2022-09-30,31.399999618530273,31.790000915527344,31.350000381469727,31.65999984741211,8035300.0 2022-10-03,32.43000030517578,32.5099983215332,31.290000915527344,31.809999465942383,8336200.0 2022-10-04,33.38999938964844,33.400001525878906,32.599998474121094,32.61000061035156,6426700.0 2022-10-05,33.15999984741211,33.380001068115234,32.709999084472656,33.290000915527344,5308000.0 2022-10-06,32.25,33.2599983215332,32.18000030517578,33.099998474121094,5417600.0 2022-10-07,30.520000457763672,32.06999969482422,30.389999389648438,32.029998779296875,11291100.0 2022-10-10,31.84000015258789,32.15999984741211,30.829999923706055,30.8700008392334,10560000.0 2022-10-11,32.61000061035156,33.16999816894531,31.940000534057617,32.029998779296875,10981800.0 2022-10-12,31.940000534057617,32.880001068115234,31.8799991607666,32.650001525878906,9555900.0 2022-10-13,33.650001525878906,34.0099983215332,31.770000457763672,31.90999984741211,21806900.0 2022-10-14,33.2400016784668,34.2400016784668,33.20000076293945,33.70000076293945,10479800.0 2022-10-17,33.0,33.97999954223633,32.959999084472656,33.72999954223633,13122900.0 2022-10-18,33.099998474121094,33.880001068115234,32.70000076293945,33.459999084472656,10005500.0 2022-10-19,33.38999938964844,33.59000015258789,32.83000183105469,32.90999984741211,8462600.0 2022-10-20,33.36000061035156,34.029998779296875,33.31999969482422,33.5,6223600.0 2022-10-21,34.29999923706055,34.540000915527344,33.209999084472656,33.400001525878906,9883800.0 2022-10-24,34.689998626708984,34.75,34.06999969482422,34.400001525878906,7655600.0 2022-10-25,35.52000045776367,35.599998474121094,34.400001525878906,34.400001525878906,6596900.0 2022-10-26,35.5099983215332,36.130001068115234,35.45000076293945,35.810001373291016,5739600.0 2022-10-27,35.66999816894531,36.220001220703125,35.63999938964844,35.880001068115234,5581600.0 2022-10-28,36.58000183105469,36.63999938964844,35.56999969482422,35.70000076293945,6883500.0 2022-10-31,36.5,36.810001373291016,36.22999954223633,36.529998779296875,9705800.0 2022-11-01,36.2599983215332,36.70000076293945,36.06999969482422,36.65999984741211,5473100.0 2022-11-02,35.810001373291016,37.0,35.790000915527344,36.810001373291016,8126300.0 2022-11-03,35.7400016784668,35.939998626708984,35.13999938964844,35.560001373291016,5609800.0 2022-11-04,37.06999969482422,37.130001068115234,35.93000030517578,36.099998474121094,7478700.0 2022-11-07,38.59000015258789,39.130001068115234,37.70000076293945,37.77000045776367,12631400.0 2022-11-08,38.290000915527344,39.5099983215332,37.779998779296875,38.5099983215332,8082900.0 2022-11-09,36.88999938964844,38.13999938964844,36.849998474121094,38.08000183105469,6830500.0 2022-11-10,38.4900016784668,38.529998779296875,37.58000183105469,38.02000045776367,8825000.0 2022-11-11,41.2599983215332,41.56999969482422,39.400001525878906,40.38999938964844,13101300.0 2022-11-14,40.540000915527344,41.540000915527344,40.400001525878906,40.79999923706055,8301900.0 2022-11-15,40.650001525878906,41.58000183105469,40.25,41.0,6767500.0 2022-11-16,40.38999938964844,41.130001068115234,40.2599983215332,40.7599983215332,4833200.0 2022-11-17,40.130001068115234,40.369998931884766,39.599998474121094,39.7599983215332,5910300.0 2022-11-18,39.75,40.95000076293945,39.2599983215332,40.869998931884766,6945100.0 2022-11-21,40.59000015258789,40.65999984741211,39.61000061035156,39.83000183105469,5107800.0 2022-11-22,41.790000915527344,41.84000015258789,41.11000061035156,41.47999954223633,5697300.0 2022-11-23,41.7599983215332,41.939998626708984,41.5,41.599998474121094,3889500.0 2022-11-25,41.65999984741211,41.970001220703125,41.41999816894531,41.66999816894531,2225500.0 2022-11-28,40.810001373291016,41.65999984741211,40.63999938964844,41.43000030517578,4687900.0 2022-11-29,41.08000183105469,41.209999084472656,40.630001068115234,40.900001525878906,3213600.0 2022-11-30,41.5,41.7400016784668,40.52000045776367,41.310001373291016,7591800.0 2022-12-01,41.310001373291016,42.029998779296875,41.060001373291016,41.5099983215332,4511400.0 2022-12-02,41.47999954223633,41.630001068115234,40.849998474121094,40.9900016784668,4857600.0 2022-12-05,41.209999084472656,41.41999816894531,40.81999969482422,41.36000061035156,4501800.0 2022-12-06,40.59000015258789,41.400001525878906,40.40999984741211,41.279998779296875,4326300.0 2022-12-07,40.650001525878906,40.970001220703125,40.310001373291016,40.40999984741211,3775600.0 2022-12-08,40.900001525878906,40.970001220703125,40.400001525878906,40.63999938964844,3587900.0 2022-12-09,40.43000030517578,40.91999816894531,40.400001525878906,40.779998779296875,7710800.0 2022-12-12,41.060001373291016,41.060001373291016,40.2400016784668,40.599998474121094,6156800.0 2022-12-13,41.029998779296875,42.290000915527344,40.810001373291016,42.0099983215332,6089300.0 2022-12-14,40.630001068115234,41.31999969482422,40.369998931884766,41.040000915527344,4575300.0 2022-12-15,39.529998779296875,40.279998779296875,39.33000183105469,40.150001525878906,5693500.0 2022-12-16,39.04999923706055,39.459999084472656,38.54999923706055,39.15999984741211,10867100.0 2022-12-19,39.31999969482422,39.84000015258789,39.029998779296875,39.09000015258789,5436400.0 2022-12-20,39.529998779296875,39.83000183105469,39.20000076293945,39.38999938964844,4716900.0 2022-12-21,38.599998474121094,39.93000030517578,38.31999969482422,39.849998474121094,7081600.0 2022-12-22,38.439998626708984,38.459999084472656,37.56999969482422,38.38999938964844,5997000.0 2022-12-23,38.630001068115234,38.7599983215332,38.209999084472656,38.560001373291016,3476700.0 2022-12-27,38.310001373291016,38.68000030517578,38.11000061035156,38.619998931884766,3940100.0 2022-12-28,37.58000183105469,38.56999969482422,37.560001373291016,38.25,4008900.0 2022-12-29,37.470001220703125,37.970001220703125,37.36000061035156,37.65999984741211,5251500.0 2022-12-30,37.36000061035156,37.380001068115234,36.970001220703125,37.2400016784668,5406200.0 2023-01-03,37.189998626708984,37.849998474121094,36.880001068115234,37.849998474121094,7377200.0 2023-01-04,37.4900016784668,37.95000076293945,36.97999954223633,37.599998474121094,7987000.0 2023-01-05,35.189998626708984,36.18000030517578,34.29999923706055,35.90999984741211,19328200.0 2023-01-06,36.61000061035156,36.7400016784668,35.11000061035156,35.36000061035156,10009800.0 2023-01-09,36.349998474121094,37.11000061035156,36.29999923706055,36.72999954223633,9435000.0 2023-01-10,36.70000076293945,36.720001220703125,36.060001373291016,36.349998474121094,6341200.0 2023-01-11,37.119998931884766,37.290000915527344,36.7599983215332,37.20000076293945,6098700.0 2023-01-12,36.65999984741211,37.40999984741211,36.619998931884766,37.29999923706055,6056100.0 2023-01-13,36.779998779296875,36.83000183105469,36.119998931884766,36.58000183105469,4178900.0 2023-01-17,36.33000183105469,36.900001525878906,36.15999984741211,36.900001525878906,6820200.0 2023-01-18,35.61000061035156,36.439998626708984,35.41999816894531,36.43000030517578,7128400.0 2023-01-19,35.40999984741211,35.75,35.349998474121094,35.599998474121094,6165200.0 2023-01-20,35.880001068115234,35.939998626708984,35.130001068115234,35.650001525878906,5607000.0 2023-01-23,36.66999816894531,36.72999954223633,35.81999969482422,35.95000076293945,6287600.0 2023-01-24,35.900001525878906,36.15999984741211,35.630001068115234,36.060001373291016,6016600.0 2023-01-25,36.279998779296875,36.439998626708984,35.810001373291016,35.970001220703125,5347600.0 2023-01-26,36.5,36.560001373291016,35.9900016784668,36.47999954223633,4267900.0 2023-01-27,37.16999816894531,37.529998779296875,36.63999938964844,36.68000030517578,5950800.0 2023-01-30,36.529998779296875,37.13999938964844,36.5099983215332,37.040000915527344,5196100.0 2023-01-31,36.86000061035156,36.88999938964844,35.95000076293945,36.5,12117100.0 2023-02-01,37.18000030517578,37.43000030517578,36.16999816894531,36.81999969482422,7963700.0 2023-02-02,37.709999084472656,37.959999084472656,37.16999816894531,37.29999923706055,6829100.0 2023-02-03,37.09000015258789,37.75,36.91999816894531,37.70000076293945,5937300.0 2023-02-06,36.279998779296875,37.0,36.06999969482422,37.0,6287200.0 2023-02-07,36.7400016784668,36.810001373291016,35.959999084472656,36.27000045776367,6941900.0 2023-02-08,36.560001373291016,36.91999816894531,36.380001068115234,36.599998474121094,5336500.0 2023-02-09,35.810001373291016,37.02000045776367,35.709999084472656,36.880001068115234,6946400.0 2023-02-10,36.54999923706055,36.56999969482422,35.7599983215332,35.91999816894531,6610100.0 2023-02-13,37.11000061035156,37.119998931884766,36.5099983215332,36.54999923706055,5498600.0 2023-02-14,36.75,37.130001068115234,36.45000076293945,37.08000183105469,5111900.0 2023-02-15,36.52000045776367,36.529998779296875,35.84000015258789,36.20000076293945,5768700.0 2023-02-16,36.31999969482422,36.560001373291016,35.91999816894531,36.209999084472656,5046800.0 2023-02-17,36.7599983215332,36.779998779296875,36.189998626708984,36.400001525878906,4192300.0 2023-02-21,36.15999984741211,36.5099983215332,36.04999923706055,36.380001068115234,4910600.0 2023-02-22,36.08000183105469,36.34000015258789,35.900001525878906,36.189998626708984,4007500.0 2023-02-23,36.209999084472656,36.5,35.95000076293945,36.459999084472656,4492300.0 2023-02-24,35.79999923706055,35.97999954223633,35.61000061035156,35.97999954223633,4067100.0 2023-02-27,35.38999938964844,36.08000183105469,35.27000045776367,36.04999923706055,5580100.0 2023-02-28,35.529998779296875,35.779998779296875,35.31999969482422,35.47999954223633,8847000.0 2023-03-01,35.20000076293945,35.40999984741211,34.97999954223633,35.25,4946900.0 2023-03-02,35.380001068115234,35.400001525878906,34.849998474121094,35.18000030517578,4656300.0 2023-03-03,36.09000015258789,36.209999084472656,35.40999984741211,35.59000015258789,5417300.0 2023-03-06,35.45000076293945,36.150001525878906,35.36000061035156,36.04999923706055,7553400.0 2023-03-07,34.13999938964844,35.52000045776367,34.099998474121094,35.47999954223633,7812400.0 2023-03-08,34.47999954223633,34.540000915527344,34.13999938964844,34.209999084472656,4602300.0 2023-03-09,33.290000915527344,34.56999969482422,33.27000045776367,34.4900016784668,7442200.0 2023-03-10,33.2599983215332,33.63999938964844,32.900001525878906,33.369998931884766,8611200.0 2023-03-13,33.56999969482422,33.72999954223633,32.939998626708984,33.02000045776367,8901400.0 2023-03-14,33.290000915527344,33.88999938964844,32.810001373291016,33.779998779296875,7072300.0 2023-03-15,33.540000915527344,33.70000076293945,32.72999954223633,32.900001525878906,7484100.0 2023-03-16,33.40999984741211,33.630001068115234,33.0099983215332,33.22999954223633,7387000.0 2023-03-17,32.90999984741211,33.34000015258789,32.529998779296875,33.150001525878906,17224300.0 2023-03-20,33.189998626708984,33.40999984741211,32.88999938964844,33.099998474121094,5488700.0 2023-03-21,33.540000915527344,33.83000183105469,33.209999084472656,33.54999923706055,7541500.0 2023-03-22,32.5,33.709999084472656,32.470001220703125,33.61000061035156,7712100.0 2023-03-23,32.33000183105469,32.77000045776367,32.0099983215332,32.34000015258789,7579700.0 2023-03-24,32.70000076293945,32.790000915527344,31.860000610351562,32.380001068115234,8105300.0 2023-03-27,32.939998626708984,33.27000045776367,32.779998779296875,33.119998931884766,9014400.0 2023-03-28,33.81999969482422,34.38999938964844,33.209999084472656,33.349998474121094,12993600.0 2023-03-29,34.150001525878906,34.209999084472656,33.72999954223633,33.97999954223633,6922400.0 2023-03-30,34.630001068115234,34.91999816894531,34.400001525878906,34.52000045776367,8036600.0 2023-03-31,34.58000183105469,34.84000015258789,34.2599983215332,34.81999969482422,6708200.0 2023-04-03,35.459999084472656,35.619998931884766,34.779998779296875,34.88999938964844,9678000.0 2023-04-04,35.849998474121094,35.939998626708984,35.45000076293945,35.61000061035156,7082000.0 2023-04-05,36.119998931884766,36.349998474121094,35.70000076293945,35.709999084472656,8635900.0 2023-04-06,35.779998779296875,36.20000076293945,35.560001373291016,36.060001373291016,5632100.0 2023-04-10,36.099998474121094,36.130001068115234,35.709999084472656,35.7599983215332,5640700.0 2023-04-11,36.310001373291016,36.45000076293945,36.13999938964844,36.220001220703125,4674700.0 2023-04-12,35.689998626708984,36.58000183105469,35.599998474121094,36.54999923706055,5295000.0 2023-04-13,35.779998779296875,35.790000915527344,35.43000030517578,35.66999816894531,4749500.0 2023-04-14,35.31999969482422,35.970001220703125,35.119998931884766,35.790000915527344,3806100.0 2023-04-17,35.939998626708984,35.97999954223633,35.349998474121094,35.400001525878906,4344100.0 2023-04-18,35.58000183105469,36.04999923706055,35.38999938964844,36.04999923706055,4850800.0 2023-04-19,34.83000183105469,35.470001220703125,34.630001068115234,35.45000076293945,6338600.0 2023-04-20,35.369998931884766,36.13999938964844,34.369998931884766,34.54999923706055,11551800.0 2023-04-21,35.27000045776367,35.470001220703125,34.93000030517578,35.369998931884766,4780500.0 2023-04-24,35.5,35.52000045776367,35.16999816894531,35.31999969482422,2490100.0 2023-04-25,34.88999938964844,35.54999923706055,34.86000061035156,35.41999816894531,4364000.0 2023-04-26,34.810001373291016,34.939998626708984,34.560001373291016,34.56999969482422,3573500.0 2023-04-27,35.099998474121094,35.20000076293945,34.81999969482422,34.86000061035156,6040500.0 2023-04-28,35.25,35.380001068115234,34.959999084472656,35.13999938964844,11878500.0 2023-05-01,34.61000061035156,35.36000061035156,34.540000915527344,35.29999923706055,5128200.0 2023-05-02,33.5,34.599998474121094,32.869998931884766,34.59000015258789,8990100.0 2023-05-03,31.959999084472656,33.33000183105469,31.8700008392334,33.2599983215332,14148900.0 2023-05-04,31.549999237060547,32.20000076293945,31.3799991607666,31.959999084472656,7069800.0 2023-05-05,32.16999816894531,32.33000183105469,31.75,31.75,6666100.0 2023-05-08,31.65999984741211,32.18000030517578,31.520000457763672,32.119998931884766,7021100.0 2023-05-09,31.440000534057617,31.600000381469727,31.200000762939453,31.5,7951600.0 2023-05-10,31.59000015258789,31.770000457763672,31.190000534057617,31.56999969482422,6884600.0 2023-05-11,31.170000076293945,31.520000457763672,31.020000457763672,31.479999542236328,5341200.0 2023-05-12,31.06999969482422,31.389999389648438,30.860000610351562,31.34000015258789,4846100.0 2023-05-15,31.5,31.520000457763672,30.940000534057617,31.06999969482422,6351300.0 2023-05-16,31.350000381469727,31.600000381469727,31.079999923706055,31.420000076293945,5054600.0 2023-05-17,32.040000915527344,32.08000183105469,31.5,31.559999465942383,7651200.0 2023-05-18,31.459999084472656,31.549999237060547,31.079999923706055,31.510000228881836,6540200.0 2023-05-19,31.280000686645508,31.739999771118164,31.15999984741211,31.5,4856300.0 2023-05-22,31.190000534057617,31.270000457763672,30.149999618530273,31.190000534057617,10233800.0 2023-05-23,31.600000381469727,31.860000610351562,30.979999542236328,31.110000610351562,7485500.0 2023-05-24,30.790000915527344,31.719999313354492,30.739999771118164,31.600000381469727,6848200.0 2023-05-25,29.969999313354492,30.459999084472656,29.75,30.260000228881836,8881600.0 2023-05-26,30.010000228881836,30.1299991607666,29.479999542236328,29.790000915527344,7269700.0 2023-05-30,29.93000030517578,29.959999084472656,29.5,29.75,7507900.0 2023-05-31,30.3700008392334,30.450000762939453,29.760000228881836,29.850000381469727,10593100.0 2023-06-01,30.31999969482422,30.6299991607666,30.010000228881836,30.290000915527344,7709300.0 2023-06-02,31.190000534057617,31.229999542236328,30.469999313354492,30.579999923706055,7211600.0 2023-06-05,31.25,31.969999313354492,31.1200008392334,31.31999969482422,7051200.0 2023-06-06,31.530000686645508,31.579999923706055,30.969999313354492,31.170000076293945,4436100.0 2023-06-07,31.93000030517578,32.04999923706055,31.239999771118164,31.530000686645508,6418400.0 2023-06-08,31.850000381469727,31.969999313354492,31.559999465942383,31.93000030517578,4410400.0 2023-06-09,31.420000076293945,31.8700008392334,30.899999618530273,31.780000686645508,6229400.0 2023-06-12,31.639999389648438,31.81999969482422,31.389999389648438,31.559999465942383,5800100.0 2023-06-13,31.950000762939453,32.15999984741211,31.469999313354492,31.790000915527344,6515500.0 2023-06-14,31.510000228881836,32.34000015258789,31.43000030517578,32.20000076293945,8688600.0 2023-06-15,32.02000045776367,32.13999938964844,31.610000610351562,31.610000610351562,8573500.0 2023-06-16,32.66999816894531,32.810001373291016,31.729999542236328,31.829999923706055,16018300.0 2023-06-20,32.38999938964844,32.88999938964844,32.33000183105469,32.619998931884766,11314400.0 2023-06-21,31.559999465942383,32.529998779296875,31.479999542236328,32.31999969482422,10387800.0 2023-06-22,31.889999389648438,32.0,31.479999542236328,31.649999618530273,5947300.0 2023-06-23,31.399999618530273,31.799999237060547,31.299999237060547,31.729999542236328,15844800.0 2023-06-26,31.59000015258789,31.8799991607666,31.139999389648438,31.299999237060547,11511400.0 2023-06-27,28.639999389648438,29.170000076293945,28.139999389648438,28.559999465942383,46928300.0 2023-06-28,29.079999923706055,29.079999923706055,28.200000762939453,28.510000228881836,18375200.0 2023-06-29,28.3700008392334,29.219999313354492,28.280000686645508,28.889999389648438,15715400.0 2023-06-30,28.489999771118164,28.6299991607666,28.239999771118164,28.440000534057617,12868000.0 2023-07-03,29.020000457763672,29.030000686645508,28.309999465942383,28.389999389648438,6966600.0 2023-07-05,29.260000228881836,29.510000228881836,28.670000076293945,28.8799991607666,9073700.0 2023-07-06,29.110000610351562,29.260000228881836,28.670000076293945,29.100000381469727,9876000.0 2023-07-07,29.100000381469727,29.450000762939453,28.940000534057617,29.100000381469727,11088300.0 2023-07-10,29.790000915527344,29.84000015258789,29.040000915527344,29.100000381469727,8546600.0 2023-07-11,30.56999969482422,30.59000015258789,29.84000015258789,29.950000762939453,8815800.0 2023-07-12,30.31999969482422,31.100000381469727,30.280000686645508,30.889999389648438,7572300.0 2023-07-13,29.739999771118164,30.43000030517578,29.649999618530273,30.299999237060547,10933800.0 2023-07-14,29.200000762939453,29.8799991607666,29.15999984741211,29.739999771118164,9534200.0 2023-07-17,29.1200008392334,29.229999542236328,28.860000610351562,29.110000610351562,6437300.0 2023-07-18,29.579999923706055,29.719999313354492,29.06999969482422,29.09000015258789,6256000.0 2023-07-19,29.93000030517578,30.040000915527344,29.600000381469727,29.649999618530273,6155200.0 2023-07-20,30.239999771118164,30.309999465942383,29.920000076293945,30.049999237060547,7325800.0 2023-07-21,30.459999084472656,30.579999923706055,29.93000030517578,30.239999771118164,17543000.0 2023-07-24,30.639999389648438,30.68000030517578,30.329999923706055,30.520000457763672,6310300.0 2023-07-25,30.690000534057617,30.739999771118164,30.3700008392334,30.639999389648438,6046600.0 2023-07-26,30.850000381469727,30.979999542236328,30.649999618530273,30.719999313354492,5848300.0 2023-07-27,30.6299991607666,31.31999969482422,30.5,30.940000534057617,8259900.0 2023-07-28,29.799999237060547,30.860000610351562,29.670000076293945,30.719999313354492,11323200.0 2023-07-31,29.969999313354492,30.31999969482422,29.81999969482422,29.84000015258789,10253700.0 2023-08-01,29.56999969482422,30.209999084472656,29.440000534057617,29.969999313354492,6534100.0 2023-08-02,30.670000076293945,30.780000686645508,29.149999618530273,29.34000015258789,9523700.0 2023-08-03,30.309999465942383,30.790000915527344,30.010000228881836,30.719999313354492,6350600.0 2023-08-04,29.860000610351562,30.600000381469727,29.809999465942383,30.3799991607666,6490600.0 2023-08-07,29.8799991607666,30.149999618530273,29.799999237060547,29.899999618530273,4835500.0 2023-08-08,29.530000686645508,29.84000015258789,29.110000610351562,29.799999237060547,8043600.0 2023-08-09,29.260000228881836,29.850000381469727,29.229999542236328,29.469999313354492,6459900.0 2023-08-10,29.229999542236328,29.739999771118164,29.200000762939453,29.360000610351562,6082300.0 2023-08-11,29.350000381469727,29.3700008392334,29.1200008392334,29.260000228881836,4464100.0 2023-08-14,29.06999969482422,29.40999984741211,29.030000686645508,29.350000381469727,5444000.0 2023-08-15,28.600000381469727,28.979999542236328,28.59000015258789,28.950000762939453,5813200.0 2023-08-16,28.190000534057617,28.729999542236328,28.18000030517578,28.639999389648438,6109000.0 2023-08-17,27.15999984741211,28.260000228881836,27.1200008392334,27.920000076293945,13469000.0 2023-08-18,26.540000915527344,26.969999313354492,26.510000228881836,26.670000076293945,8928900.0 2023-08-21,26.440000534057617,26.610000610351562,26.209999084472656,26.540000915527344,6833100.0 2023-08-22,26.540000915527344,26.709999084472656,26.1200008392334,26.469999313354492,9178800.0 2023-08-23,26.540000915527344,26.709999084472656,26.270000457763672,26.559999465942383,6142500.0 2023-08-24,25.31999969482422,26.510000228881836,25.299999237060547,26.399999618530273,13169200.0 2023-08-25,25.260000228881836,25.559999465942383,24.969999313354492,25.31999969482422,10937800.0 2023-08-28,25.170000076293945,25.510000228881836,24.989999771118164,25.299999237060547,8282300.0 2023-08-29,25.540000915527344,25.559999465942383,25.200000762939453,25.290000915527344,6892600.0 2023-08-30,25.600000381469727,25.770000457763672,25.450000762939453,25.6299991607666,5883700.0 2023-08-31,25.309999465942383,25.760000228881836,25.18000030517578,25.59000015258789,10794500.0 2023-09-01,23.43000030517578,25.260000228881836,23.389999389648438,25.170000076293945,33164400.0 2023-09-05,22.729999542236328,23.549999237060547,22.690000534057617,23.5,23839200.0 2023-09-06,22.639999389648438,22.75,22.309999465942383,22.610000610351562,17255000.0 2023-09-07,22.040000915527344,22.75,21.920000076293945,22.600000381469727,20863400.0 2023-09-08,21.989999771118164,22.270000457763672,21.950000762939453,22.18000030517578,14467200.0 2023-09-11,21.43000030517578,22.239999771118164,21.389999389648438,22.149999618530273,28308300.0 2023-09-12,21.719999313354492,22.270000457763672,21.489999771118164,21.540000915527344,17826500.0 2023-09-13,21.899999618530273,21.940000534057617,21.479999542236328,21.709999084472656,12823500.0 2023-09-14,22.479999542236328,22.540000915527344,22.09000015258789,22.1299991607666,13997500.0 2023-09-15,22.420000076293945,22.639999389648438,22.139999389648438,22.479999542236328,21725700.0 2023-09-18,22.190000534057617,22.559999465942383,21.90999984741211,22.5,11576700.0 2023-09-19,22.030000686645508,22.5,22.010000228881836,22.25,10601800.0 2023-09-20,21.84000015258789,22.219999313354492,21.809999465942383,22.010000228881836,8368200.0 2023-09-21,21.450000762939453,21.920000076293945,21.440000534057617,21.690000534057617,8022300.0 2023-09-22,21.1200008392334,21.579999923706055,21.049999237060547,21.420000076293945,9424800.0 2023-09-25,21.34000015258789,21.360000610351562,21.020000457763672,21.030000686645508,6891000.0 2023-09-26,21.1299991607666,21.459999084472656,21.079999923706055,21.219999313354492,7570500.0 2023-09-27,21.020000457763672,21.239999771118164,20.579999923706055,21.190000534057617,10182900.0 2023-09-28,20.899999618530273,21.219999313354492,20.739999771118164,21.15999984741211,7291500.0 2023-09-29,22.239999771118164,22.43000030517578,20.8799991607666,21.0,25659100.0 2023-10-02,22.420000076293945,22.43000030517578,21.899999618530273,22.239999771118164,12917400.0 2023-10-03,22.549999237060547,22.690000534057617,22.280000686645508,22.389999389648438,13087000.0 2023-10-04,22.290000915527344,22.670000076293945,21.81999969482422,22.639999389648438,11006400.0 2023-10-05,22.18000030517578,22.600000381469727,22.049999237060547,22.139999389648438,8243200.0 2023-10-06,21.809999465942383,22.079999923706055,21.399999618530273,22.059999465942383,9849900.0 2023-10-09,22.270000457763672,22.299999237060547,21.799999237060547,21.809999465942383,7617000.0 2023-10-10,22.3799991607666,22.639999389648438,22.200000762939453,22.34000015258789,7742900.0 2023-10-11,22.600000381469727,23.950000762939453,22.43000030517578,23.209999084472656,17655000.0 2023-10-12,24.190000534057617,24.260000228881836,22.6200008392334,23.700000762939453,35218700.0 2023-10-13,23.25,24.6299991607666,23.049999237060547,24.1200008392334,20976300.0 2023-10-16,22.780000686645508,23.549999237060547,22.399999618530273,23.260000228881836,15745800.0 2023-10-17,22.850000381469727,23.110000610351562,22.649999618530273,22.65999984741211,12640700.0 2023-10-18,21.25,22.790000915527344,21.200000762939453,22.719999313354492,17548200.0 2023-10-19,20.959999084472656,21.6299991607666,20.920000076293945,21.190000534057617,10863500.0 2023-10-20,21.260000228881836,21.459999084472656,20.479999542236328,20.850000381469727,13552800.0 2023-10-23,21.959999084472656,22.540000915527344,21.3799991607666,21.8799991607666,19921100.0 2023-10-24,21.3700008392334,22.190000534057617,21.3700008392334,22.020000457763672,10157700.0 2023-10-25,21.670000076293945,21.690000534057617,20.979999542236328,21.260000228881836,10408400.0 2023-10-26,21.700000762939453,22.25,21.559999465942383,21.709999084472656,8832500.0 2023-10-27,21.139999389648438,22.06999969482422,21.030000686645508,21.850000381469727,9208600.0 2023-10-30,21.100000381469727,21.40999984741211,20.690000534057617,21.25,9239900.0 2023-10-31,21.079999923706055,21.229999542236328,20.729999542236328,21.049999237060547,11854600.0 2023-11-01,20.6299991607666,21.030000686645508,20.139999389648438,20.969999313354492,16155000.0 2023-11-02,21.5,21.6200008392334,20.700000762939453,20.729999542236328,9311000.0 2023-11-03,22.110000610351562,22.219999313354492,21.639999389648438,21.829999923706055,8332100.0 2023-11-06,21.770000457763672,22.170000076293945,21.700000762939453,22.06999969482422,7649000.0 2023-11-07,21.649999618530273,21.950000762939453,21.610000610351562,21.799999237060547,6667400.0 2023-11-08,21.0,21.610000610351562,20.93000030517578,21.600000381469727,8060300.0 2023-11-09,20.450000762939453,21.139999389648438,20.360000610351562,21.09000015258789,8286000.0 2023-11-10,20.760000228881836,20.809999465942383,20.350000381469727,20.579999923706055,8793700.0 2023-11-13,20.170000076293945,20.40999984741211,20.0,20.260000228881836,9623200.0 2023-11-14,21.09000015258789,21.309999465942383,20.450000762939453,20.450000762939453,10732100.0 2023-11-15,21.549999237060547,22.06999969482422,21.18000030517578,21.190000534057617,11566000.0 2023-11-16,20.75,21.670000076293945,20.600000381469727,21.520000457763672,10722700.0 2023-11-17,21.219999313354492,21.280000686645508,20.799999237060547,20.950000762939453,11977800.0 2023-11-20,21.030000686645508,21.260000228881836,20.610000610351562,21.139999389648438,10668600.0 2023-11-21,20.979999542236328,21.1200008392334,20.530000686645508,20.950000762939453,7697300.0 2023-11-22,20.690000534057617,21.09000015258789,20.600000381469727,21.079999923706055,7681100.0 2023-11-24,20.850000381469727,20.979999542236328,20.579999923706055,20.780000686645508,4317300.0 2023-11-27,20.110000610351562,20.899999618530273,20.06999969482422,20.850000381469727,12146200.0 2023-11-28,19.979999542236328,20.15999984741211,19.75,20.100000381469727,12559400.0 2023-11-29,19.979999542236328,20.469999313354492,19.920000076293945,20.030000686645508,11255200.0 2023-11-30,19.940000534057617,20.110000610351562,19.68000030517578,19.989999771118164,12940800.0 2023-12-01,20.790000915527344,20.81999969482422,19.75,19.950000762939453,12345400.0 2023-12-04,20.790000915527344,21.079999923706055,20.520000457763672,20.719999313354492,9655400.0 2023-12-05,20.510000228881836,20.829999923706055,20.399999618530273,20.729999542236328,8932200.0 2023-12-06,21.3799991607666,21.65999984741211,20.399999618530273,20.579999923706055,14124800.0 2023-12-07,22.90999984741211,23.260000228881836,21.31999969482422,21.5,27065900.0 2023-12-08,23.15999984741211,23.420000076293945,22.719999313354492,22.950000762939453,17559000.0 2023-12-11,23.0,23.670000076293945,22.5,23.43000030517578,18268000.0 2023-12-12,22.93000030517578,23.670000076293945,22.600000381469727,23.0,18757000.0 2023-12-13,24.6299991607666,24.65999984741211,22.6200008392334,22.8799991607666,19152300.0 2023-12-14,25.139999389648438,25.8700008392334,24.940000534057617,25.0,23083600.0 2023-12-15,25.200000762939453,25.670000076293945,24.93000030517578,25.40999984741211,22315200.0 2023-12-18,24.979999542236328,25.309999465942383,24.739999771118164,25.260000228881836,11156200.0 2023-12-19,26.030000686645508,26.079999923706055,24.969999313354492,25.0,12503500.0 2023-12-20,25.399999618530273,26.229999542236328,25.389999389648438,26.010000228881836,10335700.0 2023-12-21,26.059999465942383,26.18000030517578,25.440000534057617,25.56999969482422,10668500.0 2023-12-22,26.219999313354492,26.56999969482422,25.799999237060547,26.040000915527344,9776300.0 2023-12-26,26.610000610351562,26.729999542236328,26.200000762939453,26.280000686645508,10181100.0 2023-12-27,26.639999389648438,26.760000228881836,26.459999084472656,26.719999313354492,8265500.0 2023-12-28,26.600000381469727,27.020000457763672,26.389999389648438,26.59000015258789,7899900.0 2023-12-29,26.110000610351562,26.6299991607666,25.75,26.440000534057617,10853300.0 2024-01-02,26.649999618530273,27.049999237060547,25.90999984741211,26.06999969482422,12587800.0 2024-01-03,25.56999969482422,26.40999984741211,25.469999313354492,26.3799991607666,21928200.0 2024-01-04,24.260000228881836,24.299999237060547,22.579999923706055,24.190000534057617,60606700.0 2024-01-05,25.010000228881836,25.010000228881836,23.520000457763672,24.15999984741211,25898900.0 2024-01-08,25.6299991607666,25.8700008392334,24.5,24.770000457763672,24038200.0 2024-01-09,25.360000610351562,25.6299991607666,24.829999923706055,25.5,17941700.0 2024-01-10,24.68000030517578,25.329999923706055,24.440000534057617,25.309999465942383,15365200.0 2024-01-11,24.030000686645508,24.93000030517578,23.979999542236328,24.5,15428100.0 2024-01-12,23.270000457763672,24.200000762939453,23.18000030517578,23.969999313354492,17439100.0 2024-01-16,22.8700008392334,23.219999313354492,22.68000030517578,23.170000076293945,13652600.0 2024-01-17,22.170000076293945,22.790000915527344,22.030000686645508,22.6299991607666,13067900.0 2024-01-18,22.149999618530273,22.200000762939453,21.719999313354492,22.09000015258789,12751500.0 2024-01-19,22.0,22.170000076293945,21.579999923706055,22.059999465942383,13725300.0 2024-01-22,22.559999465942383,22.6200008392334,21.760000228881836,22.010000228881836,10663600.0 2024-01-23,22.579999923706055,22.989999771118164,22.239999771118164,22.739999771118164,10346800.0 2024-01-24,22.3700008392334,22.940000534057617,22.290000915527344,22.8799991607666,9246400.0 2024-01-25,23.110000610351562,23.1200008392334,22.06999969482422,22.520000457763672,14707700.0 2024-01-26,22.850000381469727,23.43000030517578,22.780000686645508,23.170000076293945,10150200.0 2024-01-29,22.719999313354492,22.860000610351562,22.329999923706055,22.850000381469727,12197400.0 2024-01-30,22.760000228881836,23.0,22.420000076293945,22.579999923706055,11689100.0 2024-01-31,22.56999969482422,23.31999969482422,22.469999313354492,22.84000015258789,60298100.0 2024-02-01,23.25,23.350000381469727,22.290000915527344,22.709999084472656,14326600.0 2024-02-02,22.639999389648438,23.06999969482422,22.469999313354492,23.040000915527344,11315000.0 2024-02-05,22.15999984741211,22.520000457763672,21.799999237060547,22.459999084472656,12111100.0 2024-02-06,23.110000610351562,23.15999984741211,22.010000228881836,22.1200008392334,10286300.0 2024-02-07,22.809999465942383,23.770000457763672,22.780000686645508,23.25,9146300.0 2024-02-08,22.540000915527344,22.920000076293945,22.469999313354492,22.809999465942383,8030900.0 2024-02-09,22.239999771118164,22.6299991607666,22.15999984741211,22.520000457763672,8947700.0 2024-02-12,22.6299991607666,22.959999084472656,22.25,22.350000381469727,8903000.0 2024-02-13,21.549999237060547,22.549999237060547,21.34000015258789,22.549999237060547,14710900.0 2024-02-14,21.540000915527344,21.93000030517578,21.420000076293945,21.600000381469727,9077500.0 2024-02-15,22.290000915527344,22.3799991607666,21.6200008392334,21.6200008392334,8139300.0 2024-02-16,21.979999542236328,22.110000610351562,21.780000686645508,21.989999771118164,10214800.0 2024-02-20,22.309999465942383,22.469999313354492,21.760000228881836,21.770000457763672,10856500.0 2024-02-21,21.75,21.8700008392334,21.399999618530273,21.700000762939453,15247400.0 2024-02-22,21.56999969482422,21.649999618530273,21.200000762939453,21.6200008392334,11972600.0 2024-02-23,21.729999542236328,21.93000030517578,21.40999984741211,21.5,31886700.0 2024-02-26,20.989999771118164,21.579999923706055,20.959999084472656,21.579999923706055,13650200.0 2024-02-27,21.6299991607666,21.6299991607666,21.010000228881836,21.09000015258789,9055000.0 2024-02-28,21.15999984741211,21.68000030517578,21.079999923706055,21.549999237060547,8841200.0 2024-02-29,21.260000228881836,21.399999618530273,21.059999465942383,21.280000686645508,11555000.0 2024-03-01,21.489999771118164,21.6200008392334,20.90999984741211,21.190000534057617,7499500.0 2024-03-04,20.579999923706055,21.3799991607666,20.549999237060547,21.239999771118164,10809000.0 2024-03-05,21.010000228881836,21.219999313354492,20.420000076293945,20.520000457763672,10501100.0 2024-03-06,20.889999389648438,21.18000030517578,20.760000228881836,21.1200008392334,7359300.0 2024-03-07,20.940000534057617,21.229999542236328,20.780000686645508,21.010000228881836,6352100.0 2024-03-08,21.15999984741211,21.329999923706055,20.829999923706055,21.010000228881836,9315800.0 2024-03-11,21.540000915527344,21.799999237060547,21.06999969482422,21.1299991607666,9877600.0 2024-03-12,21.280000686645508,21.739999771118164,21.170000076293945,21.68000030517578,6887700.0 2024-03-13,21.049999237060547,21.420000076293945,20.90999984741211,20.920000076293945,8151000.0 2024-03-14,20.6200008392334,21.059999465942383,20.459999084472656,20.90999984741211,10760900.0 2024-03-15,20.81999969482422,21.09000015258789,20.510000228881836,20.56999969482422,15862200.0 2024-03-18,20.690000534057617,20.940000534057617,20.530000686645508,20.68000030517578,7081100.0 2024-03-19,20.709999084472656,20.920000076293945,20.549999237060547,20.549999237060547,8648500.0 2024-03-20,21.09000015258789,21.149999618530273,20.549999237060547,20.6299991607666,7706200.0 2024-03-21,20.799999237060547,21.149999618530273,20.719999313354492,21.010000228881836,7845600.0 2024-03-22,20.579999923706055,21.049999237060547,20.56999969482422,20.860000610351562,8219000.0 2024-03-25,20.6299991607666,21.059999465942383,20.56999969482422,20.670000076293945,10464100.0 2024-03-26,20.510000228881836,20.649999618530273,20.290000915527344,20.299999237060547,10183300.0 2024-03-27,21.020000457763672,21.09000015258789,20.579999923706055,20.6200008392334,12394400.0 2024-03-28,21.690000534057617,22.049999237060547,20.549999237060547,20.600000381469727,32886800.0 2024-04-01,19.540000915527344,21.739999771118164,19.5,21.56999969482422,36186100.0 2024-04-02,18.719999313354492,19.6200008392334,18.670000076293945,19.549999237060547,28791400.0 2024-04-03,18.5,19.170000076293945,18.489999771118164,18.75,21358500.0 2024-04-04,18.979999542236328,19.079999923706055,18.520000457763672,18.59000015258789,14574400.0 2024-04-05,19.1299991607666,19.239999771118164,18.6299991607666,18.809999465942383,9994700.0 2024-04-08,19.15999984741211,19.479999542236328,19.040000915527344,19.200000762939453,11578400.0 2024-04-09,19.18000030517578,19.3799991607666,19.06999969482422,19.219999313354492,11107000.0 2024-04-10,18.020000457763672,18.790000915527344,17.860000610351562,18.780000686645508,24397400.0 2024-04-11,18.079999923706055,18.18000030517578,17.760000228881836,18.049999237060547,13674000.0 2024-04-12,17.850000381469727,17.979999542236328,17.700000762939453,17.940000534057617,12532100.0 2024-04-15,17.649999618530273,18.170000076293945,17.540000915527344,17.899999618530273,10502000.0 2024-04-16,17.639999389648438,17.829999923706055,17.540000915527344,17.65999984741211,8548400.0 2024-04-17,17.6299991607666,17.860000610351562,17.530000686645508,17.770000457763672,7699300.0 2024-04-18,17.59000015258789,17.729999542236328,17.510000228881836,17.68000030517578,6754800.0 2024-04-19,18.239999771118164,18.280000686645508,17.559999465942383,17.579999923706055,10863100.0 2024-04-22,18.219999313354492,18.350000381469727,18.0,18.329999923706055,7640600.0 2024-04-23,18.049999237060547,18.459999084472656,18.030000686645508,18.1299991607666,7297000.0 2024-04-24,17.809999465942383,17.979999542236328,17.6200008392334,17.809999465942383,10269700.0 2024-04-25,17.600000381469727,17.889999389648438,17.530000686645508,17.739999771118164,7865500.0 2024-04-26,17.700000762939453,17.950000762939453,17.489999771118164,17.5,6592000.0 2024-04-29,18.020000457763672,18.030000686645508,17.739999771118164,17.739999771118164,6688800.0 2024-04-30,17.729999542236328,17.90999984741211,17.5,17.889999389648438,8256800.0 2024-05-01,17.34000015258789,17.68000030517578,17.25,17.40999984741211,10838800.0 2024-05-02,17.530000686645508,17.68000030517578,17.280000686645508,17.5,7865000.0 2024-05-03,17.809999465942383,18.010000228881836,17.68000030517578,17.760000228881836,7528600.0 2024-05-06,17.260000228881836,17.93000030517578,17.239999771118164,17.84000015258789,11521500.0 2024-05-07,17.350000381469727,17.56999969482422,17.25,17.280000686645508,8930800.0 2024-05-08,17.229999542236328,17.3700008392334,17.209999084472656,17.25,7197800.0 2024-05-09,17.25,17.350000381469727,17.1299991607666,17.25,6182000.0 2024-05-10,17.190000534057617,17.420000076293945,17.1200008392334,17.260000228881836,8742900.0 2024-05-13,18.1200008392334,18.649999618530273,17.229999542236328,17.25,17993000.0 2024-05-14,18.350000381469727,18.829999923706055,18.09000015258789,18.540000915527344,10081900.0 2024-05-15,17.889999389648438,18.530000686645508,17.799999237060547,18.40999984741211,7951100.0 2024-05-16,18.34000015258789,18.360000610351562,17.829999923706055,17.979999542236328,7257000.0 2024-05-17,18.18000030517578,18.450000762939453,18.079999923706055,18.34000015258789,7482600.0 2024-05-20,17.81999969482422,18.170000076293945,17.760000228881836,17.969999313354492,6923900.0 2024-05-21,16.68000030517578,17.809999465942383,16.549999237060547,17.75,25075400.0 2024-05-22,16.469999313354492,16.739999771118164,16.309999465942383,16.549999237060547,12099500.0 2024-05-23,15.949999809265137,16.399999618530273,15.890000343322754,16.399999618530273,16012300.0 2024-05-24,16.030000686645508,16.219999313354492,15.979999542236328,16.049999237060547,10541200.0 2024-05-28,15.380000114440918,16.040000915527344,15.34000015258789,16.030000686645508,20137100.0 2024-05-29,14.890000343322754,15.25,14.619999885559082,15.1899995803833,21387700.0 2024-05-30,15.390000343322754,15.5600004196167,14.880000114440918,14.920000076293945,12134300.0 2024-05-31,16.219999313354492,16.34000015258789,15.34000015258789,15.350000381469727,29415200.0 2024-06-03,15.920000076293945,16.270000457763672,15.729999542236328,16.260000228881836,14888600.0 2024-06-04,16.110000610351562,16.15999984741211,15.699999809265137,15.880000114440918,8055600.0 2024-06-05,15.9399995803833,16.100000381469727,15.800000190734863,16.100000381469727,8949000.0 2024-06-06,15.859999656677246,15.979999542236328,15.680000305175781,15.789999961853027,7163300.0 2024-06-07,15.84000015258789,15.979999542236328,15.6899995803833,15.739999771118164,8431800.0 2024-06-10,15.9399995803833,15.989999771118164,15.609999656677246,15.760000228881836,9607600.0 2024-06-11,15.930000305175781,16.010000228881836,15.779999732971191,15.880000114440918,7048400.0 2024-06-12,15.539999961853027,16.239999771118164,15.489999771118164,16.190000534057617,9292200.0 2024-06-13,15.449999809265137,15.550000190734863,15.210000038146973,15.5,7908200.0 2024-06-14,15.550000190734863,15.5600004196167,15.15999984741211,15.369999885559082,9046100.0 2024-06-17,15.149999618530273,15.550000190734863,15.010000228881836,15.5,12651800.0 2024-06-18,16.110000610351562,16.170000076293945,15.140000343322754,15.140000343322754,19148800.0 2024-06-20,15.869999885559082,16.18000030517578,15.75,16.09000015258789,13146900.0 2024-06-21,15.970000267028809,16.040000915527344,15.75,15.899999618530273,18512300.0 2024-06-24,15.90999984741211,16.25,15.890000343322754,15.890000343322754,13632500.0 2024-06-25,15.699999809265137,16.0,15.539999961853027,15.800000190734863,10336600.0 2024-06-26,15.65999984741211,15.829999923706055,15.470000267028809,15.640000343322754,12933400.0 2024-06-27,12.1899995803833,12.789999961853027,11.680000305175781,12.5600004196167,132813000.0 2024-06-28,12.100000381469727,12.6899995803833,11.960000038146973,12.020000457763672,54346500.0 2024-07-01,11.579999923706055,12.220000267028809,11.479999542236328,12.09000015258789,35353800.0 2024-07-02,11.569999694824219,11.699999809265137,11.399999618530273,11.529999732971191,25951900.0 2024-07-03,11.100000381469727,11.569999694824219,11.100000381469727,11.550000190734863,26845500.0 2024-07-05,11.260000228881836,11.289999961853027,10.850000381469727,11.119999885559082,29753500.0 2024-07-08,10.819999694824219,11.279999732971191,10.770000457763672,11.279999732971191,27034200.0 2024-07-09,10.789999961853027,10.970000267028809,10.6899995803833,10.819999694824219,19172800.0 2024-07-10,11.260000228881836,11.3100004196167,10.760000228881836,10.84000015258789,20220300.0 2024-07-11,11.430000305175781,11.670000076293945,11.34000015258789,11.399999618530273,21369900.0 2024-07-12,11.5,11.619999885559082,11.289999961853027,11.520000457763672,17210200.0 2024-07-15,11.699999809265137,11.760000228881836,11.319999694824219,11.479999542236328,20644700.0 2024-07-16,11.729999542236328,11.979999542236328,11.569999694824219,11.720000267028809,23536100.0 2024-07-17,11.850000381469727,11.989999771118164,11.670000076293945,11.710000038146973,17911000.0 2024-07-18,11.359999656677246,12.020000457763672,11.34000015258789,11.779999732971191,19829400.0 2024-07-19,11.010000228881836,11.319999694824219,10.979999542236328,11.3100004196167,80864500.0 2024-07-22,11.300000190734863,11.319999694824219,10.800000190734863,10.890000343322754,22281400.0 2024-07-23,11.229999542236328,11.34000015258789,10.979999542236328,11.130000114440918,14323400.0 2024-07-24,11.15999984741211,11.390000343322754,11.119999885559082,11.239999771118164,11263100.0 2024-07-25,11.510000228881836,11.6899995803833,11.039999961853027,11.109999656677246,16929000.0 2024-07-26,11.819999694824219,11.829999923706055,11.369999885559082,11.619999885559082,14503100.0 2024-07-29,11.9399995803833,12.0600004196167,11.6899995803833,11.850000381469727,15456700.0 2024-07-30,12.15999984741211,12.289999961853027,11.8100004196167,11.9399995803833,13183300.0 2024-07-31,11.869999885559082,12.239999771118164,11.850000381469727,12.140000343322754,21009600.0 2024-08-01,11.8100004196167,11.90999984741211,11.5600004196167,11.859999656677246,12864600.0 2024-08-02,11.479999542236328,11.880000114440918,11.289999961853027,11.819999694824219,14740100.0 2024-08-05,10.720000267028809,11.100000381469727,10.619999885559082,11.0,22610400.0 2024-08-06,10.90999984741211,11.229999542236328,10.649999618530273,10.720000267028809,13152200.0 2024-08-07,10.779999732971191,11.09000015258789,10.710000038146973,11.0,14128700.0 2024-08-08,10.859999656677246,11.050000190734863,10.680000305175781,10.84000015258789,10187100.0 2024-08-09,10.680000305175781,10.859999656677246,10.630000114440918,10.829999923706055,9668400.0 2024-08-12,10.199999809265137,10.729999542236328,10.1899995803833,10.710000038146973,14091600.0 2024-08-13,10.5600004196167,10.579999923706055,10.199999809265137,10.229999542236328,10210800.0 2024-08-14,10.430000305175781,10.65999984741211,10.420000076293945,10.600000381469727,8272400.0 2024-08-15,10.819999694824219,10.850000381469727,10.600000381469727,10.609999656677246,9061900.0 2024-08-16,10.920000076293945,11.140000343322754,10.800000190734863,10.800000190734863,11044200.0 2024-08-19,10.850000381469727,11.069999694824219,10.779999732971191,10.949999809265137,12516600.0 2024-08-20,10.729999542236328,10.899999618530273,10.680000305175781,10.829999923706055,12712400.0 2024-08-21,10.390000343322754,10.6899995803833,10.300000190734863,10.649999618530273,15821100.0 2024-08-22,10.029999732971191,10.350000381469727,10.020000457763672,10.319999694824219,17203900.0 2024-08-23,10.300000190734863,10.390000343322754,10.029999732971191,10.050000190734863,18159300.0 2024-08-26,10.380000114440918,10.600000381469727,10.279999732971191,10.350000381469727,15856600.0 2024-08-27,9.449999809265137,10.369999885559082,9.380000114440918,10.329999923706055,45243600.0 2024-08-28,9.380000114440918,9.479999542236328,9.140000343322754,9.449999809265137,24787100.0 2024-08-29,9.25,9.399999618530273,9.029999732971191,9.369999885559082,24711900.0 2024-08-30,9.25,9.489999771118164,9.140000343322754,9.300000190734863,19590400.0 2024-09-03,8.970000267028809,9.220000267028809,8.899999618530273,9.210000038146973,27707300.0 2024-09-04,8.649999618530273,9.069999694824219,8.619999885559082,8.84000015258789,24526200.0 2024-09-05,8.739999771118164,8.850000381469727,8.460000038146973,8.720000267028809,27719400.0 2024-09-06,8.770000457763672,9.050000190734863,8.630000114440918,8.770000457763672,22946700.0 2024-09-09,8.90999984741211,9.100000381469727,8.59000015258789,8.8100004196167,20074100.0 2024-09-10,8.880000114440918,8.949999809265137,8.710000038146973,8.920000076293945,13420700.0 2024-09-11,8.739999771118164,8.819999694824219,8.5600004196167,8.819999694824219,20592000.0 2024-09-12,8.84000015258789,9.029999732971191,8.75,8.770000457763672,15954800.0 2024-09-13,9.210000038146973,9.300000190734863,8.84000015258789,8.960000038146973,18163500.0 2024-09-16,9.020000457763672,9.3100004196167,8.859999656677246,9.25,20637900.0 2024-09-17,9.0600004196167,9.319999694824219,9.029999732971191,9.0600004196167,17276100.0 2024-09-18,9.010000228881836,9.300000190734863,8.970000267028809,9.029999732971191,13956300.0 2024-09-19,8.979999542236328,9.289999961853027,8.960000038146973,9.180000305175781,14688800.0 2024-09-20,8.710000038146973,8.960000038146973,8.630000114440918,8.920000076293945,48982800.0 2024-09-23,8.5600004196167,8.779999732971191,8.550000190734863,8.670000076293945,15926200.0 2024-09-24,8.529999732971191,8.739999771118164,8.510000228881836,8.600000381469727,17660800.0 2024-09-25,8.25,8.529999732971191,8.220000267028809,8.5,22620800.0 2024-09-26,8.520000457763672,8.59000015258789,8.300000190734863,8.329999923706055,19909500.0 2024-09-27,9.0600004196167,9.199999809265137,8.600000381469727,8.609999656677246,27385300.0 2024-09-30,8.960000038146973,9.289999961853027,8.9399995803833,9.130000114440918,20239900.0 2024-10-01,8.699999809265137,9.029999732971191,8.600000381469727,8.949999809265137,19936900.0 2024-10-02,8.699999809265137,9.039999961853027,8.6899995803833,8.760000228881836,15702900.0 2024-10-03,8.670000076293945,8.6899995803833,8.520000457763672,8.630000114440918,13957600.0 2024-10-04,8.720000267028809,8.930000305175781,8.710000038146973,8.850000381469727,16117900.0 2024-10-07,8.869999885559082,8.899999618530273,8.670000076293945,8.770000457763672,14243700.0 2024-10-08,9.079999923706055,9.09000015258789,8.75,8.819999694824219,18094800.0 2024-10-09,8.90999984741211,9.170000076293945,8.869999885559082,9.039999961853027,18528100.0 2024-10-10,9.029999732971191,9.039999961853027,8.8100004196167,8.899999618530273,15501400.0 2024-10-11,9.210000038146973,9.279999732971191,8.8100004196167,8.899999618530273,19873900.0 2024-10-14,9.0,9.449999809265137,8.90999984741211,9.279999732971191,33622200.0 2024-10-15,10.420000076293945,10.640000343322754,9.600000381469727,9.600000381469727,88522400.0 2024-10-16,11.069999694824219,11.109999656677246,10.25,10.470000267028809,49804600.0 2024-10-17,10.65999984741211,11.0600004196167,10.34000015258789,10.970000267028809,32179900.0 2024-10-18,10.789999961853027,10.890000343322754,10.319999694824219,10.670000076293945,21827300.0 2024-10-21,10.449999809265137,10.800000190734863,10.4399995803833,10.779999732971191,19985300.0 2024-10-22,9.729999542236328,10.539999961853027,9.619999885559082,10.399999618530273,37311500.0 2024-10-23,9.350000381469727,9.729999542236328,9.260000228881836,9.680000305175781,26213900.0 2024-10-24,9.34000015258789,9.59000015258789,9.270000457763672,9.390000343322754,19522100.0 2024-10-25,9.260000228881836,9.569999694824219,9.25,9.369999885559082,18012300.0 2024-10-28,9.4399995803833,9.550000190734863,9.289999961853027,9.380000114440918,16275200.0 2024-10-29,9.350000381469727,9.670000076293945,9.260000228881836,9.34000015258789,17788500.0 2024-10-30,9.239999771118164,9.449999809265137,9.229999542236328,9.289999961853027,13504000.0 2024-10-31,9.460000038146973,9.5,9.079999923706055,9.239999771118164,17058600.0 2024-11-01,9.460000038146973,9.569999694824219,9.359999656677246,9.5600004196167,12190100.0 2024-11-04,9.329999923706055,9.6899995803833,9.3100004196167,9.510000228881836,12252900.0 2024-11-05,9.619999885559082,9.619999885559082,9.170000076293945,9.289999961853027,18324700.0 2024-11-06,9.229999542236328,9.850000381469727,9.210000038146973,9.829999923706055,21728900.0 2024-11-07,9.270000457763672,9.59000015258789,9.25,9.380000114440918,19195100.0 2024-11-08,9.069999694824219,9.390000343322754,9.050000190734863,9.25,21096300.0 2024-11-11,9.390000343322754,9.5600004196167,9.039999961853027,9.149999618530273,20371600.0 2024-11-12,9.010000228881836,9.380000114440918,8.90999984741211,9.25,22423500.0 2024-11-13,9.029999732971191,9.25,8.979999542236328,9.029999732971191,16756000.0 2024-11-14,8.8100004196167,9.119999885559082,8.739999771118164,9.09000015258789,19596700.0 2024-11-15,8.479999542236328,8.899999618530273,8.460000038146973,8.890000343322754,22188400.0 2024-11-18,8.65999984741211,8.949999809265137,8.199999809265137,8.25,25253100.0 2024-11-19,8.289999961853027,8.680000305175781,8.25,8.520000457763672,22487200.0 2024-11-20,8.239999771118164,8.329999923706055,8.109999656677246,8.239999771118164,25808900.0 2024-11-21,8.300000190734863,8.329999923706055,8.079999923706055,8.260000228881836,19346800.0 2024-11-22,8.65999984741211,8.6899995803833,8.210000038146973,8.329999923706055,20106600.0 2024-11-25,9.0600004196167,9.149999618530273,8.6899995803833,8.739999771118164,29645100.0 2024-11-26,8.729999542236328,8.970000267028809,8.649999618530273,8.960000038146973,17438100.0 2024-11-27,9.0600004196167,9.079999923706055,8.770000457763672,8.770000457763672,13827900.0