892 KiB
892 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1983-08-19,0.2378470003604889,0.24305599927902222,0.2378470003604889,0.2378470003604889,7984800.0 1983-08-22,0.23958300054073334,0.24305599927902222,0.23958300054073334,0.23958300054073334,6487200.0 1983-08-23,0.23958300054073334,0.24131900072097778,0.23958300054073334,0.23958300054073334,7891200.0 1983-08-24,0.24131900072097778,0.2465279996395111,0.24131900072097778,0.24131900072097778,3276000.0 1983-08-25,0.24479199945926666,0.25,0.24479199945926666,0.24479199945926666,1389600.0 1983-08-26,0.24826399981975555,0.25520798563957214,0.24826399981975555,0.24826399981975555,2196000.0 1983-08-29,0.2534720003604889,0.26041701436042786,0.2534720003604889,0.2534720003604889,2210400.0 1983-08-30,0.265625,0.27083298563957214,0.265625,0.265625,3110400.0 1983-08-31,0.265625,0.27083298563957214,0.265625,0.265625,5731200.0 1983-09-01,0.26388901472091675,0.26736098527908325,0.26388901472091675,0.265625,1087200.0 1983-09-02,0.26388901472091675,0.2690970003604889,0.26388901472091675,0.26388901472091675,482400.0 1983-09-06,0.26388901472091675,0.2690970003604889,0.26388901472091675,0.26388901472091675,662400.0 1983-09-07,0.2621529996395111,0.265625,0.2621529996395111,0.26388901472091675,4543200.0 1983-09-08,0.2621529996395111,0.265625,0.2621529996395111,0.2621529996395111,496800.0 1983-09-09,0.26388901472091675,0.265625,0.26388901472091675,0.26388901472091675,331200.0 1983-09-12,0.26388901472091675,0.26736098527908325,0.26388901472091675,0.26388901472091675,2815200.0 1983-09-13,0.26388901472091675,0.265625,0.26388901472091675,0.26388901472091675,316800.0 1983-09-14,0.26388901472091675,0.265625,0.26388901472091675,0.26388901472091675,309600.0 1983-09-15,0.26041701436042786,0.26388901472091675,0.26041701436042786,0.26388901472091675,849600.0 1983-09-16,0.26041701436042786,0.26388901472091675,0.26041701436042786,0.26041701436042786,331200.0 1983-09-19,0.26041701436042786,0.26388901472091675,0.26041701436042786,0.26041701436042786,158400.0 1983-09-20,0.26041701436042786,0.265625,0.26041701436042786,0.26041701436042786,237600.0 1983-09-21,0.26388901472091675,0.26736098527908325,0.26388901472091675,0.26388901472091675,100800.0 1983-09-22,0.26388901472091675,0.26736098527908325,0.26388901472091675,0.26388901472091675,360000.0 1983-09-23,0.26388901472091675,0.26736098527908325,0.26388901472091675,0.26388901472091675,151200.0 1983-09-26,0.26388901472091675,0.26736098527908325,0.26388901472091675,0.26388901472091675,1216800.0 1983-09-27,0.26388901472091675,0.26736098527908325,0.26388901472091675,0.26388901472091675,187200.0 1983-09-28,0.26388901472091675,0.265625,0.26388901472091675,0.26388901472091675,108000.0 1983-09-29,0.27083298563957214,0.27604201436042786,0.27083298563957214,0.27083298563957214,1101600.0 1983-09-30,0.2743059992790222,0.27604201436042786,0.2743059992790222,0.2743059992790222,1303200.0 1983-10-03,0.2777779996395111,0.28125,0.2777779996395111,0.2777779996395111,1101600.0 1983-10-04,0.2777779996395111,0.28125,0.2777779996395111,0.2777779996395111,172800.0 1983-10-05,0.27951401472091675,0.2847220003604889,0.27951401472091675,0.27951401472091675,1404000.0 1983-10-06,0.27951401472091675,0.28125,0.27951401472091675,0.27951401472091675,1036800.0 1983-10-07,0.27951401472091675,0.28125,0.27951401472091675,0.27951401472091675,3996000.0 1983-10-10,0.27951401472091675,0.28125,0.27951401472091675,0.27951401472091675,136800.0 1983-10-11,0.27951401472091675,0.28125,0.27951401472091675,0.27951401472091675,403200.0 1983-10-12,0.2777779996395111,0.27951401472091675,0.2777779996395111,0.27951401472091675,57600.0 1983-10-13,0.2777779996395111,0.27951401472091675,0.2777779996395111,0.2777779996395111,338400.0 1983-10-14,0.27604201436042786,0.27951401472091675,0.27604201436042786,0.2777779996395111,302400.0 1983-10-17,0.28298598527908325,0.28645798563957214,0.28298598527908325,0.28298598527908325,979200.0 1983-10-18,0.3038190007209778,0.30729201436042786,0.3038190007209778,0.3038190007209778,1965600.0 1983-10-19,0.3159720003604889,0.31770798563957214,0.3159720003604889,0.3159720003604889,4586400.0 1983-10-20,0.3159720003604889,0.3194440007209778,0.3159720003604889,0.3159720003604889,3801600.0 1983-10-21,0.3125,0.31770798563957214,0.3125,0.3159720003604889,2736000.0 1983-10-24,0.3055559992790222,0.3125,0.3055559992790222,0.3125,367200.0 1983-10-25,0.3090279996395111,0.3125,0.3090279996395111,0.3090279996395111,1267200.0 1983-10-26,0.30208298563957214,0.3055559992790222,0.30208298563957214,0.3055559992790222,1080000.0 1983-10-27,0.2847220003604889,0.2881940007209778,0.2847220003604889,0.2881940007209778,828000.0 1983-10-28,0.28298598527908325,0.28645798563957214,0.28298598527908325,0.2847220003604889,813600.0 1983-10-31,0.28298598527908325,0.28645798563957214,0.28298598527908325,0.28298598527908325,201600.0 1983-11-01,0.28298598527908325,0.28645798563957214,0.28298598527908325,0.28298598527908325,3520800.0 1983-11-02,0.28125,0.2847220003604889,0.28125,0.28298598527908325,352800.0 1983-11-03,0.28125,0.2847220003604889,0.28125,0.28125,187200.0 1983-11-04,0.28125,0.2847220003604889,0.28125,0.28125,72000.0 1983-11-07,0.28125,0.2847220003604889,0.28125,0.28125,439200.0 1983-11-08,0.28125,0.2881940007209778,0.28125,0.28125,554400.0 1983-11-09,0.28298598527908325,0.2881940007209778,0.28298598527908325,0.28298598527908325,79200.0 1983-11-10,0.29166701436042786,0.29513901472091675,0.29166701436042786,0.29166701436042786,576000.0 1983-11-11,0.29166701436042786,0.29513901472091675,0.29166701436042786,0.29166701436042786,302400.0 1983-11-14,0.29166701436042786,0.29513901472091675,0.29166701436042786,0.29166701436042786,1432800.0 1983-11-15,0.29166701436042786,0.29513901472091675,0.29166701436042786,0.29166701436042786,1087200.0 1983-11-16,0.296875,0.30208298563957214,0.296875,0.296875,878400.0 1983-11-17,0.3003470003604889,0.30208298563957214,0.3003470003604889,0.3003470003604889,2635200.0 1983-11-18,0.3003470003604889,0.3055559992790222,0.3003470003604889,0.3003470003604889,792000.0 1983-11-21,0.3038190007209778,0.3055559992790222,0.3038190007209778,0.3038190007209778,165600.0 1983-11-22,0.3038190007209778,0.3055559992790222,0.3038190007209778,0.3038190007209778,324000.0 1983-11-23,0.3038190007209778,0.30729201436042786,0.3038190007209778,0.3038190007209778,432000.0 1983-11-25,0.3055559992790222,0.3090279996395111,0.3055559992790222,0.3055559992790222,79200.0 1983-11-28,0.3055559992790222,0.3090279996395111,0.3055559992790222,0.3055559992790222,360000.0 1983-11-29,0.3211809992790222,0.3246529996395111,0.3211809992790222,0.3211809992790222,3477600.0 1983-11-30,0.32291701436042786,0.328125,0.32291701436042786,0.32291701436042786,1468800.0 1983-12-01,0.3246529996395111,0.328125,0.3246529996395111,0.3246529996395111,7200.0 1983-12-02,0.32291701436042786,0.328125,0.32291701436042786,0.3246529996395111,36000.0 1983-12-05,0.3211809992790222,0.32638901472091675,0.3211809992790222,0.32291701436042786,482400.0 1983-12-06,0.3194440007209778,0.3246529996395111,0.3194440007209778,0.3211809992790222,122400.0 1983-12-07,0.3194440007209778,0.3246529996395111,0.3194440007209778,0.3194440007209778,432000.0 1983-12-08,0.3125,0.31770798563957214,0.3125,0.31770798563957214,381600.0 1983-12-09,0.3125,0.31770798563957214,0.3125,0.3125,151200.0 1983-12-12,0.31423598527908325,0.31770798563957214,0.31423598527908325,0.31423598527908325,252000.0 1983-12-13,0.3125,0.31770798563957214,0.3125,0.31423598527908325,345600.0 1983-12-14,0.31076401472091675,0.3159720003604889,0.31076401472091675,0.3125,223200.0 1983-12-15,0.31076401472091675,0.3159720003604889,0.31076401472091675,0.31076401472091675,194400.0 1983-12-16,0.31076401472091675,0.3159720003604889,0.31076401472091675,0.31076401472091675,288000.0 1983-12-19,0.3090279996395111,0.31423598527908325,0.3090279996395111,0.31076401472091675,244800.0 1983-12-20,0.3090279996395111,0.31423598527908325,0.3090279996395111,0.3090279996395111,741600.0 1983-12-21,0.3090279996395111,0.3125,0.3090279996395111,0.3090279996395111,158400.0 1983-12-22,0.3090279996395111,0.3125,0.3090279996395111,0.3090279996395111,79200.0 1983-12-23,0.3090279996395111,0.3125,0.3090279996395111,0.3090279996395111,14400.0 1983-12-27,0.30729201436042786,0.3125,0.30729201436042786,0.3090279996395111,21600.0 1983-12-28,0.30208298563957214,0.30729201436042786,0.30208298563957214,0.30729201436042786,324000.0 1983-12-29,0.296875,0.30208298563957214,0.296875,0.30208298563957214,165600.0 1983-12-30,0.296875,0.30208298563957214,0.296875,0.296875,424800.0 1984-01-03,0.296875,0.30208298563957214,0.296875,0.296875,1116000.0 1984-01-04,0.296875,0.30208298563957214,0.296875,0.296875,122400.0 1984-01-05,0.29861098527908325,0.30208298563957214,0.29861098527908325,0.29861098527908325,453600.0 1984-01-06,0.29861098527908325,0.3055559992790222,0.29861098527908325,0.29861098527908325,172800.0 1984-01-09,0.29861098527908325,0.3055559992790222,0.29861098527908325,0.29861098527908325,633600.0 1984-01-10,0.30208298563957214,0.3090279996395111,0.30208298563957214,0.30208298563957214,2520000.0 1984-01-11,0.3125,0.3159720003604889,0.3125,0.3125,4032000.0 1984-01-12,0.3125,0.3159720003604889,0.3125,0.3125,316800.0 1984-01-13,0.3125,0.3159720003604889,0.3125,0.3125,439200.0 1984-01-16,0.31770798563957214,0.3211809992790222,0.31770798563957214,0.31770798563957214,367200.0 1984-01-17,0.31770798563957214,0.32291701436042786,0.31770798563957214,0.31770798563957214,151200.0 1984-01-18,0.3194440007209778,0.32291701436042786,0.3194440007209778,0.3194440007209778,151200.0 1984-01-19,0.3194440007209778,0.32638901472091675,0.3194440007209778,0.3194440007209778,237600.0 1984-01-20,0.3194440007209778,0.32638901472091675,0.3194440007209778,0.3194440007209778,302400.0 1984-01-23,0.3194440007209778,0.32291701436042786,0.3194440007209778,0.3194440007209778,309600.0 1984-01-24,0.3194440007209778,0.32291701436042786,0.3194440007209778,0.3194440007209778,28800.0 1984-01-25,0.3211809992790222,0.32638901472091675,0.3211809992790222,0.3211809992790222,201600.0 1984-01-26,0.3194440007209778,0.32638901472091675,0.3194440007209778,0.3211809992790222,165600.0 1984-01-27,0.3194440007209778,0.32638901472091675,0.3194440007209778,0.3194440007209778,237600.0 1984-01-30,0.3194440007209778,0.3246529996395111,0.3194440007209778,0.3194440007209778,950400.0 1984-01-31,0.3194440007209778,0.3246529996395111,0.3194440007209778,0.3194440007209778,950400.0 1984-02-01,0.3194440007209778,0.32291701436042786,0.3194440007209778,0.3194440007209778,576000.0 1984-02-02,0.3194440007209778,0.32291701436042786,0.3194440007209778,0.3194440007209778,223200.0 1984-02-03,0.3125,0.3159720003604889,0.3125,0.3159720003604889,504000.0 1984-02-06,0.3090279996395111,0.31423598527908325,0.3090279996395111,0.3125,244800.0 1984-02-07,0.30729201436042786,0.3125,0.30729201436042786,0.3090279996395111,115200.0 1984-02-08,0.29861098527908325,0.3038190007209778,0.29861098527908325,0.3038190007209778,496800.0 1984-02-09,0.2847220003604889,0.2899309992790222,0.2847220003604889,0.2899309992790222,662400.0 1984-02-10,0.2881940007209778,0.2934029996395111,0.2881940007209778,0.2881940007209778,446400.0 1984-02-13,0.2881940007209778,0.2934029996395111,0.2881940007209778,0.2881940007209778,280800.0 1984-02-14,0.29166701436042786,0.29166701436042786,0.28645798563957214,0.2881940007209778,172800.0 1984-02-15,0.29166701436042786,0.29166701436042786,0.2899309992790222,0.29166701436042786,309600.0 1984-02-16,0.29166701436042786,0.29166701436042786,0.29166701436042786,0.29166701436042786,7200.0 1984-02-17,0.29166701436042786,0.29166701436042786,0.29166701436042786,0.29166701436042786,216000.0 1984-02-21,0.29166701436042786,0.29166701436042786,0.2881940007209778,0.29166701436042786,446400.0 1984-02-22,0.29166701436042786,0.29166701436042786,0.29166701436042786,0.29166701436042786,0.0 1984-02-23,0.28125,0.2847220003604889,0.2777779996395111,0.2847220003604889,237600.0 1984-02-24,0.27951401472091675,0.27951401472091675,0.27951401472091675,0.27951401472091675,187200.0 1984-02-27,0.2847220003604889,0.2847220003604889,0.27951401472091675,0.27951401472091675,446400.0 1984-02-28,0.27604201436042786,0.27951401472091675,0.27604201436042786,0.27951401472091675,489600.0 1984-02-29,0.27604201436042786,0.27604201436042786,0.27604201436042786,0.27604201436042786,7200.0 1984-03-01,0.27604201436042786,0.27604201436042786,0.27604201436042786,0.27604201436042786,7200.0 1984-03-02,0.27604201436042786,0.27604201436042786,0.27604201436042786,0.27604201436042786,36000.0 1984-03-05,0.27951401472091675,0.27951401472091675,0.27951401472091675,0.27951401472091675,7200.0 1984-03-06,0.27951401472091675,0.27951401472091675,0.27604201436042786,0.27951401472091675,21600.0 1984-03-07,0.2743059992790222,0.27604201436042786,0.2743059992790222,0.27604201436042786,1476000.0 1984-03-08,0.2743059992790222,0.2743059992790222,0.2743059992790222,0.2743059992790222,0.0 1984-03-09,0.2743059992790222,0.2743059992790222,0.2743059992790222,0.2743059992790222,0.0 1984-03-12,0.27951401472091675,0.27951401472091675,0.27951401472091675,0.27951401472091675,7200.0 1984-03-13,0.2743059992790222,0.27951401472091675,0.2743059992790222,0.27951401472091675,136800.0 1984-03-14,0.27951401472091675,0.27951401472091675,0.2743059992790222,0.2743059992790222,28800.0 1984-03-15,0.2777779996395111,0.2777779996395111,0.27604201436042786,0.2777779996395111,1576800.0 1984-03-16,0.2881940007209778,0.2881940007209778,0.2777779996395111,0.2777779996395111,2174400.0 1984-03-19,0.2881940007209778,0.2881940007209778,0.2847220003604889,0.2881940007209778,158400.0 1984-03-20,0.29861098527908325,0.29861098527908325,0.2847220003604889,0.2881940007209778,720000.0 1984-03-21,0.3003470003604889,0.3003470003604889,0.29861098527908325,0.29861098527908325,144000.0 1984-03-22,0.29513901472091675,0.29513901472091675,0.29513901472091675,0.29513901472091675,7200.0 1984-03-23,0.29513901472091675,0.29513901472091675,0.29513901472091675,0.29513901472091675,7200.0 1984-03-26,0.28645798563957214,0.29861098527908325,0.28645798563957214,0.29513901472091675,1094400.0 1984-03-27,0.2847220003604889,0.2847220003604889,0.2847220003604889,0.2847220003604889,43200.0 1984-03-28,0.2847220003604889,0.2881940007209778,0.2847220003604889,0.2847220003604889,180000.0 1984-03-29,0.2847220003604889,0.28645798563957214,0.28125,0.2847220003604889,439200.0 1984-03-30,0.28298598527908325,0.2847220003604889,0.28298598527908325,0.2847220003604889,43200.0 1984-04-02,0.28298598527908325,0.28645798563957214,0.28298598527908325,0.28298598527908325,158400.0 1984-04-03,0.28645798563957214,0.28645798563957214,0.28298598527908325,0.28298598527908325,367200.0 1984-04-04,0.2934029996395111,0.2934029996395111,0.28645798563957214,0.28645798563957214,288000.0 1984-04-05,0.2899309992790222,0.2934029996395111,0.2899309992790222,0.2934029996395111,64800.0 1984-04-06,0.2881940007209778,0.2881940007209778,0.2881940007209778,0.2881940007209778,216000.0 1984-04-09,0.2847220003604889,0.2881940007209778,0.2847220003604889,0.2881940007209778,136800.0 1984-04-10,0.2847220003604889,0.2899309992790222,0.2847220003604889,0.2847220003604889,79200.0 1984-04-11,0.2847220003604889,0.2847220003604889,0.2847220003604889,0.2847220003604889,165600.0 1984-04-12,0.2881940007209778,0.2881940007209778,0.2881940007209778,0.2881940007209778,7200.0 1984-04-13,0.2881940007209778,0.2881940007209778,0.2881940007209778,0.2881940007209778,0.0 1984-04-16,0.2847220003604889,0.2847220003604889,0.2847220003604889,0.2847220003604889,7200.0 1984-04-17,0.28125,0.2881940007209778,0.28125,0.2847220003604889,115200.0 1984-04-18,0.2847220003604889,0.2847220003604889,0.2847220003604889,0.2847220003604889,288000.0 1984-04-19,0.2847220003604889,0.2847220003604889,0.2847220003604889,0.2847220003604889,43200.0 1984-04-23,0.28125,0.2847220003604889,0.28125,0.2847220003604889,28800.0 1984-04-24,0.2847220003604889,0.2847220003604889,0.2847220003604889,0.2847220003604889,129600.0 1984-04-25,0.2899309992790222,0.29166701436042786,0.28125,0.2847220003604889,403200.0 1984-04-26,0.2881940007209778,0.29166701436042786,0.2881940007209778,0.2899309992790222,28800.0 1984-04-27,0.2881940007209778,0.2881940007209778,0.2881940007209778,0.2881940007209778,180000.0 1984-04-30,0.29166701436042786,0.29513901472091675,0.29166701436042786,0.29166701436042786,100800.0 1984-05-01,0.3003470003604889,0.3003470003604889,0.29513901472091675,0.29513901472091675,590400.0 1984-05-02,0.3194440007209778,0.3194440007209778,0.30208298563957214,0.30208298563957214,338400.0 1984-05-03,0.3090279996395111,0.3211809992790222,0.3090279996395111,0.3194440007209778,496800.0 1984-05-04,0.3090279996395111,0.3090279996395111,0.3090279996395111,0.3090279996395111,0.0 1984-05-07,0.31076401472091675,0.31076401472091675,0.3090279996395111,0.3090279996395111,295200.0 1984-05-08,0.3090279996395111,0.3125,0.3090279996395111,0.31076401472091675,1368000.0 1984-05-09,0.3125,0.3125,0.3090279996395111,0.3090279996395111,583200.0 1984-05-10,0.31076401472091675,0.31076401472091675,0.3090279996395111,0.31076401472091675,151200.0 1984-05-11,0.31076401472091675,0.31076401472091675,0.31076401472091675,0.31076401472091675,7200.0 1984-05-14,0.31076401472091675,0.31076401472091675,0.31076401472091675,0.31076401472091675,165600.0 1984-05-15,0.31076401472091675,0.31076401472091675,0.31076401472091675,0.31076401472091675,21600.0 1984-05-16,0.31076401472091675,0.31076401472091675,0.31076401472091675,0.31076401472091675,100800.0 1984-05-17,0.31076401472091675,0.31076401472091675,0.3090279996395111,0.31076401472091675,64800.0 1984-05-18,0.3090279996395111,0.31076401472091675,0.30729201436042786,0.31076401472091675,2800800.0 1984-05-21,0.30729201436042786,0.31076401472091675,0.30729201436042786,0.3090279996395111,172800.0 1984-05-22,0.30729201436042786,0.30729201436042786,0.30729201436042786,0.30729201436042786,72000.0 1984-05-23,0.30729201436042786,0.30729201436042786,0.30729201436042786,0.30729201436042786,0.0 1984-05-24,0.3090279996395111,0.3090279996395111,0.30729201436042786,0.30729201436042786,223200.0 1984-05-25,0.30729201436042786,0.31076401472091675,0.30729201436042786,0.3090279996395111,86400.0 1984-05-29,0.31076401472091675,0.31076401472091675,0.30729201436042786,0.30729201436042786,705600.0 1984-05-30,0.3055559992790222,0.30729201436042786,0.30208298563957214,0.30729201436042786,417600.0 1984-05-31,0.3055559992790222,0.3055559992790222,0.3055559992790222,0.3055559992790222,0.0 1984-06-01,0.30208298563957214,0.3038190007209778,0.30208298563957214,0.3038190007209778,79200.0 1984-06-04,0.3038190007209778,0.3038190007209778,0.3038190007209778,0.3038190007209778,36000.0 1984-06-05,0.3038190007209778,0.3038190007209778,0.3038190007209778,0.3038190007209778,0.0 1984-06-06,0.30208298563957214,0.30208298563957214,0.30208298563957214,0.30208298563957214,21600.0 1984-06-07,0.29861098527908325,0.29861098527908325,0.29861098527908325,0.29861098527908325,172800.0 1984-06-08,0.3003470003604889,0.3003470003604889,0.29861098527908325,0.29861098527908325,21600.0 1984-06-11,0.29861098527908325,0.30208298563957214,0.29861098527908325,0.3003470003604889,266400.0 1984-06-12,0.29861098527908325,0.29861098527908325,0.29861098527908325,0.29861098527908325,86400.0 1984-06-13,0.29861098527908325,0.3003470003604889,0.29861098527908325,0.29861098527908325,835200.0 1984-06-14,0.29861098527908325,0.30208298563957214,0.29861098527908325,0.29861098527908325,187200.0 1984-06-15,0.29513901472091675,0.29513901472091675,0.29513901472091675,0.29513901472091675,7200.0 1984-06-18,0.29513901472091675,0.29513901472091675,0.29513901472091675,0.29513901472091675,72000.0 1984-06-19,0.29513901472091675,0.29513901472091675,0.29513901472091675,0.29513901472091675,14400.0 1984-06-20,0.29861098527908325,0.29861098527908325,0.29861098527908325,0.29861098527908325,36000.0 1984-06-21,0.29513901472091675,0.29513901472091675,0.29513901472091675,0.29513901472091675,108000.0 1984-06-22,0.29166701436042786,0.29513901472091675,0.29166701436042786,0.29513901472091675,252000.0 1984-06-25,0.2881940007209778,0.29166701436042786,0.2881940007209778,0.29166701436042786,108000.0 1984-06-26,0.2881940007209778,0.2881940007209778,0.2881940007209778,0.2881940007209778,14400.0 1984-06-27,0.29166701436042786,0.29166701436042786,0.29166701436042786,0.29166701436042786,14400.0 1984-06-28,0.2934029996395111,0.2934029996395111,0.2881940007209778,0.29166701436042786,216000.0 1984-06-29,0.3055559992790222,0.3090279996395111,0.29513901472091675,0.29513901472091675,15184800.0 1984-07-02,0.3055559992790222,0.3055559992790222,0.3055559992790222,0.3055559992790222,0.0 1984-07-03,0.3055559992790222,0.3055559992790222,0.3038190007209778,0.3055559992790222,21600.0 1984-07-05,0.3003470003604889,0.3055559992790222,0.3003470003604889,0.3055559992790222,237600.0 1984-07-06,0.30208298563957214,0.30208298563957214,0.30208298563957214,0.30208298563957214,144000.0 1984-07-09,0.30208298563957214,0.30208298563957214,0.29861098527908325,0.30208298563957214,93600.0 1984-07-10,0.30208298563957214,0.3038190007209778,0.3003470003604889,0.30208298563957214,525600.0 1984-07-11,0.29861098527908325,0.29861098527908325,0.29861098527908325,0.29861098527908325,21600.0 1984-07-12,0.30208298563957214,0.30208298563957214,0.29861098527908325,0.29861098527908325,223200.0 1984-07-13,0.30208298563957214,0.30208298563957214,0.30208298563957214,0.30208298563957214,43200.0 1984-07-16,0.29861098527908325,0.30208298563957214,0.29861098527908325,0.30208298563957214,43200.0 1984-07-17,0.30208298563957214,0.30208298563957214,0.29861098527908325,0.29861098527908325,338400.0 1984-07-18,0.30729201436042786,0.30729201436042786,0.3038190007209778,0.3038190007209778,201600.0 1984-07-19,0.30208298563957214,0.30208298563957214,0.30208298563957214,0.30208298563957214,7200.0 1984-07-20,0.30208298563957214,0.30208298563957214,0.30208298563957214,0.30208298563957214,0.0 1984-07-23,0.30208298563957214,0.30208298563957214,0.30208298563957214,0.30208298563957214,7200.0 1984-07-24,0.30208298563957214,0.30208298563957214,0.30208298563957214,0.30208298563957214,72000.0 1984-07-25,0.3055559992790222,0.30729201436042786,0.30208298563957214,0.30208298563957214,799200.0 1984-07-26,0.30208298563957214,0.30208298563957214,0.30208298563957214,0.30208298563957214,14400.0 1984-07-27,0.3038190007209778,0.3055559992790222,0.30208298563957214,0.30208298563957214,2275200.0 1984-07-30,0.3055559992790222,0.3090279996395111,0.30208298563957214,0.3038190007209778,1461600.0 1984-07-31,0.3090279996395111,0.3090279996395111,0.3090279996395111,0.3090279996395111,64800.0 1984-08-01,0.30729201436042786,0.3090279996395111,0.30729201436042786,0.3090279996395111,201600.0 1984-08-02,0.3090279996395111,0.3125,0.3055559992790222,0.30729201436042786,1094400.0 1984-08-03,0.31076401472091675,0.3125,0.3090279996395111,0.3090279996395111,2426400.0 1984-08-06,0.3194440007209778,0.3246529996395111,0.3125,0.3125,4104000.0 1984-08-07,0.3211809992790222,0.3246529996395111,0.3194440007209778,0.3194440007209778,1598400.0 1984-08-08,0.328125,0.32986098527908325,0.3246529996395111,0.3246529996395111,1785600.0 1984-08-09,0.328125,0.32986098527908325,0.32638901472091675,0.328125,784800.0 1984-08-10,0.3350690007209778,0.3368059992790222,0.3315970003604889,0.3315970003604889,1620000.0 1984-08-13,0.33854201436042786,0.33854201436042786,0.33333298563957214,0.3350690007209778,79200.0 1984-08-14,0.33333298563957214,0.3402779996395111,0.33333298563957214,0.33854201436042786,3520800.0 1984-08-15,0.33333298563957214,0.3402779996395111,0.33333298563957214,0.33333298563957214,64800.0 1984-08-16,0.3350690007209778,0.3350690007209778,0.3350690007209778,0.3350690007209778,7200.0 1984-08-17,0.3402779996395111,0.3402779996395111,0.3402779996395111,0.3402779996395111,36000.0 1984-08-20,0.3350690007209778,0.3350690007209778,0.3350690007209778,0.3350690007209778,151200.0 1984-08-21,0.3350690007209778,0.3350690007209778,0.3350690007209778,0.3350690007209778,28800.0 1984-08-22,0.34201401472091675,0.34201401472091675,0.3368059992790222,0.3368059992790222,108000.0 1984-08-23,0.3402779996395111,0.3402779996395111,0.3350690007209778,0.3402779996395111,2714400.0 1984-08-24,0.3402779996395111,0.34375,0.3368059992790222,0.3402779996395111,1785600.0 1984-08-27,0.3368059992790222,0.34201401472091675,0.3368059992790222,0.3402779996395111,446400.0 1984-08-28,0.3402779996395111,0.3402779996395111,0.3350690007209778,0.3368059992790222,7279200.0 1984-08-29,0.3368059992790222,0.3368059992790222,0.3368059992790222,0.3368059992790222,36000.0 1984-08-30,0.3368059992790222,0.33854201436042786,0.32986098527908325,0.3368059992790222,187200.0 1984-08-31,0.3368059992790222,0.3402779996395111,0.3368059992790222,0.3368059992790222,86400.0 1984-09-04,0.3368059992790222,0.3402779996395111,0.3368059992790222,0.3368059992790222,165600.0 1984-09-05,0.3402779996395111,0.3402779996395111,0.3368059992790222,0.3368059992790222,403200.0 1984-09-06,0.3402779996395111,0.3402779996395111,0.3368059992790222,0.3402779996395111,453600.0 1984-09-07,0.3402779996395111,0.3402779996395111,0.3368059992790222,0.3402779996395111,21600.0 1984-09-10,0.3402779996395111,0.3402779996395111,0.3402779996395111,0.3402779996395111,36000.0 1984-09-11,0.3402779996395111,0.34201401472091675,0.3368059992790222,0.3402779996395111,417600.0 1984-09-12,0.3402779996395111,0.3402779996395111,0.3402779996395111,0.3402779996395111,0.0 1984-09-13,0.3402779996395111,0.3402779996395111,0.3368059992790222,0.3402779996395111,172800.0 1984-09-14,0.3368059992790222,0.34201401472091675,0.3368059992790222,0.3402779996395111,100800.0 1984-09-17,0.34375,0.34375,0.34375,0.34375,79200.0 1984-09-18,0.34201401472091675,0.34201401472091675,0.34201401472091675,0.34201401472091675,7200.0 1984-09-19,0.34201401472091675,0.34201401472091675,0.34201401472091675,0.34201401472091675,28800.0 1984-09-20,0.34201401472091675,0.34201401472091675,0.3368059992790222,0.34201401472091675,165600.0 1984-09-21,0.34201401472091675,0.34201401472091675,0.33854201436042786,0.34201401472091675,36000.0 1984-09-24,0.34201401472091675,0.34201401472091675,0.34201401472091675,0.34201401472091675,0.0 1984-09-25,0.3368059992790222,0.34201401472091675,0.3368059992790222,0.34201401472091675,79200.0 1984-09-26,0.34375,0.34375,0.3402779996395111,0.3402779996395111,266400.0 1984-09-27,0.34895798563957214,0.35416701436042786,0.34548598527908325,0.34548598527908325,280800.0 1984-09-28,0.3506940007209778,0.3506940007209778,0.3506940007209778,0.3506940007209778,7200.0 1984-10-01,0.35416701436042786,0.3559029996395111,0.3506940007209778,0.3506940007209778,201600.0 1984-10-02,0.35763901472091675,0.359375,0.35416701436042786,0.35416701436042786,475200.0 1984-10-03,0.35416701436042786,0.35416701436042786,0.35416701436042786,0.35416701436042786,28800.0 1984-10-04,0.35416701436042786,0.35416701436042786,0.35416701436042786,0.35416701436042786,0.0 1984-10-05,0.35416701436042786,0.35416701436042786,0.35416701436042786,0.35416701436042786,36000.0 1984-10-08,0.35416701436042786,0.35416701436042786,0.35416701436042786,0.35416701436042786,7200.0 1984-10-09,0.359375,0.36111098527908325,0.35763901472091675,0.35763901472091675,4255200.0 1984-10-10,0.35416701436042786,0.35416701436042786,0.35416701436042786,0.35416701436042786,57600.0 1984-10-11,0.359375,0.359375,0.35763901472091675,0.35763901472091675,194400.0 1984-10-12,0.359375,0.359375,0.35416701436042786,0.359375,79200.0 1984-10-15,0.359375,0.359375,0.359375,0.359375,0.0 1984-10-16,0.35416701436042786,0.35763901472091675,0.35416701436042786,0.35763901472091675,1274400.0 1984-10-17,0.35416701436042786,0.35416701436042786,0.35416701436042786,0.35416701436042786,0.0 1984-10-18,0.35763901472091675,0.35763901472091675,0.35416701436042786,0.35416701436042786,223200.0 1984-10-19,0.36111098527908325,0.3628470003604889,0.3559029996395111,0.35763901472091675,1245600.0 1984-10-22,0.36458298563957214,0.36458298563957214,0.359375,0.36111098527908325,9115200.0 1984-10-23,0.36458298563957214,0.36458298563957214,0.35763901472091675,0.36458298563957214,165600.0 1984-10-24,0.35763901472091675,0.36458298563957214,0.35763901472091675,0.36458298563957214,813600.0 1984-10-25,0.36111098527908325,0.3628470003604889,0.35763901472091675,0.35763901472091675,3211200.0 1984-10-26,0.359375,0.36458298563957214,0.359375,0.36111098527908325,216000.0 1984-10-29,0.359375,0.3663190007209778,0.359375,0.359375,86400.0 1984-10-30,0.359375,0.3663190007209778,0.359375,0.359375,50400.0 1984-10-31,0.359375,0.359375,0.359375,0.359375,14400.0 1984-11-01,0.359375,0.359375,0.359375,0.359375,0.0 1984-11-02,0.359375,0.359375,0.359375,0.359375,7200.0 1984-11-05,0.359375,0.3663190007209778,0.359375,0.359375,129600.0 1984-11-06,0.3663190007209778,0.3663190007209778,0.359375,0.359375,21600.0 1984-11-07,0.3663190007209778,0.3663190007209778,0.3663190007209778,0.3663190007209778,0.0 1984-11-08,0.36458298563957214,0.36458298563957214,0.36458298563957214,0.36458298563957214,7200.0 1984-11-09,0.3663190007209778,0.3663190007209778,0.3663190007209778,0.3663190007209778,14400.0 1984-11-12,0.3680559992790222,0.3680559992790222,0.3680559992790222,0.3680559992790222,36000.0 1984-11-13,0.36111098527908325,0.36111098527908325,0.36111098527908325,0.36111098527908325,21600.0 1984-11-14,0.3628470003604889,0.3628470003604889,0.35763901472091675,0.36111098527908325,2167200.0 1984-11-15,0.36111098527908325,0.3663190007209778,0.36111098527908325,0.3628470003604889,1108800.0 1984-11-16,0.36111098527908325,0.36111098527908325,0.36111098527908325,0.36111098527908325,21600.0 1984-11-19,0.36111098527908325,0.3663190007209778,0.36111098527908325,0.36111098527908325,720000.0 1984-11-20,0.36111098527908325,0.3628470003604889,0.36111098527908325,0.36111098527908325,43200.0 1984-11-21,0.3628470003604889,0.3680559992790222,0.3628470003604889,0.3628470003604889,72000.0 1984-11-23,0.3715279996395111,0.37326401472091675,0.3680559992790222,0.3680559992790222,316800.0 1984-11-26,0.37326401472091675,0.37326401472091675,0.37326401472091675,0.37326401472091675,72000.0 1984-11-27,0.37326401472091675,0.37326401472091675,0.37326401472091675,0.37326401472091675,0.0 1984-11-28,0.3715279996395111,0.3715279996395111,0.3715279996395111,0.3715279996395111,21600.0 1984-11-29,0.3715279996395111,0.375,0.3715279996395111,0.3715279996395111,108000.0 1984-11-30,0.3715279996395111,0.3715279996395111,0.3715279996395111,0.3715279996395111,172800.0 1984-12-03,0.37326401472091675,0.37326401472091675,0.37326401472091675,0.37326401472091675,14400.0 1984-12-04,0.3715279996395111,0.3715279996395111,0.3715279996395111,0.3715279996395111,129600.0 1984-12-05,0.3680559992790222,0.37326401472091675,0.3680559992790222,0.3715279996395111,676800.0 1984-12-06,0.3715279996395111,0.3715279996395111,0.3663190007209778,0.3680559992790222,230400.0 1984-12-07,0.3663190007209778,0.3715279996395111,0.3663190007209778,0.3715279996395111,158400.0 1984-12-10,0.3663190007209778,0.3663190007209778,0.3663190007209778,0.3663190007209778,57600.0 1984-12-11,0.3628470003604889,0.3680559992790222,0.3628470003604889,0.3663190007209778,1468800.0 1984-12-12,0.3680559992790222,0.3680559992790222,0.3628470003604889,0.3628470003604889,576000.0 1984-12-13,0.3680559992790222,0.3680559992790222,0.3628470003604889,0.3680559992790222,612000.0 1984-12-14,0.3680559992790222,0.3680559992790222,0.3628470003604889,0.3680559992790222,136800.0 1984-12-17,0.3663190007209778,0.3663190007209778,0.3663190007209778,0.3663190007209778,36000.0 1984-12-18,0.3628470003604889,0.36458298563957214,0.36111098527908325,0.36458298563957214,108000.0 1984-12-19,0.3628470003604889,0.3628470003604889,0.359375,0.3628470003604889,1432800.0 1984-12-20,0.36458298563957214,0.36458298563957214,0.36458298563957214,0.36458298563957214,43200.0 1984-12-21,0.359375,0.359375,0.359375,0.359375,144000.0 1984-12-24,0.3663190007209778,0.3663190007209778,0.36458298563957214,0.36458298563957214,100800.0 1984-12-26,0.3663190007209778,0.3663190007209778,0.359375,0.3663190007209778,223200.0 1984-12-27,0.3663190007209778,0.3663190007209778,0.3663190007209778,0.3663190007209778,0.0 1984-12-28,0.3663190007209778,0.3663190007209778,0.36111098527908325,0.3663190007209778,28800.0 1984-12-31,0.3628470003604889,0.3663190007209778,0.36111098527908325,0.3663190007209778,468000.0 1985-01-02,0.3628470003604889,0.3628470003604889,0.3628470003604889,0.3628470003604889,0.0 1985-01-03,0.36111098527908325,0.36111098527908325,0.36111098527908325,0.36111098527908325,360000.0 1985-01-04,0.36111098527908325,0.36111098527908325,0.36111098527908325,0.36111098527908325,0.0 1985-01-07,0.359375,0.359375,0.359375,0.359375,7200.0 1985-01-08,0.36111098527908325,0.36111098527908325,0.36111098527908325,0.36111098527908325,108000.0 1985-01-09,0.359375,0.359375,0.359375,0.359375,36000.0 1985-01-10,0.359375,0.3663190007209778,0.359375,0.359375,496800.0 1985-01-11,0.359375,0.36458298563957214,0.359375,0.359375,237600.0 1985-01-14,0.3628470003604889,0.3628470003604889,0.359375,0.359375,316800.0 1985-01-15,0.3628470003604889,0.3628470003604889,0.3628470003604889,0.3628470003604889,72000.0 1985-01-16,0.36111098527908325,0.36111098527908325,0.36111098527908325,0.36111098527908325,14400.0 1985-01-17,0.36111098527908325,0.36111098527908325,0.36111098527908325,0.36111098527908325,7200.0 1985-01-18,0.359375,0.3628470003604889,0.35416701436042786,0.36111098527908325,93600.0 1985-01-21,0.36111098527908325,0.36111098527908325,0.35416701436042786,0.359375,172800.0 1985-01-22,0.35416701436042786,0.35416701436042786,0.35416701436042786,0.35416701436042786,28800.0 1985-01-23,0.35416701436042786,0.35416701436042786,0.35416701436042786,0.35416701436042786,14400.0 1985-01-24,0.35416701436042786,0.36111098527908325,0.35416701436042786,0.35416701436042786,1332000.0 1985-01-25,0.36458298563957214,0.3663190007209778,0.35763901472091675,0.35763901472091675,3441600.0 1985-01-28,0.36458298563957214,0.3680559992790222,0.36458298563957214,0.36458298563957214,590400.0 1985-01-29,0.3715279996395111,0.3715279996395111,0.3680559992790222,0.3680559992790222,273600.0 1985-01-30,0.375,0.38020798563957214,0.375,0.375,273600.0 1985-01-31,0.3819440007209778,0.3819440007209778,0.3819440007209778,0.3819440007209778,21600.0 1985-02-01,0.3819440007209778,0.3819440007209778,0.37673598527908325,0.3819440007209778,201600.0 1985-02-04,0.3784720003604889,0.3784720003604889,0.3784720003604889,0.3784720003604889,72000.0 1985-02-05,0.3819440007209778,0.3819440007209778,0.37673598527908325,0.3784720003604889,93600.0 1985-02-06,0.3819440007209778,0.3836809992790222,0.3819440007209778,0.3819440007209778,151200.0 1985-02-07,0.39583298563957214,0.3993059992790222,0.38541701436042786,0.38541701436042786,432000.0 1985-02-08,0.4027779996395111,0.40451401472091675,0.3993059992790222,0.3993059992790222,1404000.0 1985-02-11,0.3993059992790222,0.4097220003604889,0.3993059992790222,0.4027779996395111,151200.0 1985-02-12,0.40625,0.4097220003604889,0.3993059992790222,0.3993059992790222,1116000.0 1985-02-13,0.4027779996395111,0.4097220003604889,0.4027779996395111,0.40625,208800.0 1985-02-14,0.41666701436042786,0.41666701436042786,0.4097220003604889,0.4097220003604889,381600.0 1985-02-15,0.4131940007209778,0.42013901472091675,0.4131940007209778,0.41666701436042786,50400.0 1985-02-19,0.4131940007209778,0.42013901472091675,0.4131940007209778,0.4131940007209778,136800.0 1985-02-20,0.42013901472091675,0.42013901472091675,0.42013901472091675,0.42013901472091675,14400.0 1985-02-21,0.42013901472091675,0.42013901472091675,0.4131940007209778,0.42013901472091675,1771200.0 1985-02-22,0.41666701436042786,0.42013901472091675,0.41666701436042786,0.42013901472091675,79200.0 1985-02-25,0.42013901472091675,0.42013901472091675,0.41666701436042786,0.41666701436042786,432000.0 1985-02-26,0.42013901472091675,0.42361098527908325,0.41666701436042786,0.42013901472091675,338400.0 1985-02-27,0.42361098527908325,0.4305559992790222,0.42013901472091675,0.42013901472091675,1900800.0 1985-02-28,0.42361098527908325,0.42361098527908325,0.42361098527908325,0.42361098527908325,36000.0 1985-03-01,0.4305559992790222,0.4409720003604889,0.42708298563957214,0.42708298563957214,741600.0 1985-03-04,0.4375,0.44791701436042786,0.4375,0.4375,396000.0 1985-03-05,0.4375,0.44791701436042786,0.4375,0.4375,64800.0 1985-03-06,0.4375,0.4375,0.4375,0.4375,72000.0 1985-03-07,0.4375,0.4375,0.4375,0.4375,496800.0 1985-03-08,0.4375,0.4444440007209778,0.4375,0.4375,36000.0 1985-03-11,0.4375,0.4375,0.4375,0.4375,14400.0 1985-03-12,0.4375,0.4444440007209778,0.4375,0.4375,806400.0 1985-03-13,0.4444440007209778,0.4444440007209778,0.4375,0.4375,79200.0 1985-03-14,0.4375,0.4444440007209778,0.4375,0.4444440007209778,144000.0 1985-03-15,0.4444440007209778,0.4444440007209778,0.4375,0.4375,266400.0 1985-03-18,0.4340279996395111,0.4340279996395111,0.4340279996395111,0.4340279996395111,28800.0 1985-03-19,0.43923598527908325,0.4444440007209778,0.4340279996395111,0.4340279996395111,1965600.0 1985-03-20,0.4340279996395111,0.4444440007209778,0.4340279996395111,0.43923598527908325,316800.0 1985-03-21,0.4409720003604889,0.4409720003604889,0.4409720003604889,0.4409720003604889,14400.0 1985-03-22,0.4340279996395111,0.4340279996395111,0.4340279996395111,0.4340279996395111,7200.0 1985-03-25,0.4340279996395111,0.4444440007209778,0.4340279996395111,0.4340279996395111,122400.0 1985-03-26,0.4444440007209778,0.4444440007209778,0.4340279996395111,0.4340279996395111,14400.0 1985-03-27,0.4444440007209778,0.4444440007209778,0.4444440007209778,0.4444440007209778,252000.0 1985-03-28,0.4444440007209778,0.4444440007209778,0.4444440007209778,0.4444440007209778,14400.0 1985-03-29,0.4375,0.4444440007209778,0.4375,0.4444440007209778,21600.0 1985-04-01,0.4375,0.4375,0.4375,0.4375,43200.0 1985-04-02,0.4409720003604889,0.44791701436042786,0.4375,0.4375,1404000.0 1985-04-03,0.4409720003604889,0.4444440007209778,0.4375,0.4409720003604889,1137600.0 1985-04-04,0.44270798563957214,0.44791701436042786,0.44270798563957214,0.44270798563957214,172800.0 1985-04-08,0.4375,0.4444440007209778,0.4340279996395111,0.44270798563957214,1440000.0 1985-04-09,0.4375,0.4444440007209778,0.4375,0.4375,86400.0 1985-04-10,0.4375,0.44791701436042786,0.4375,0.4375,57600.0 1985-04-11,0.44791701436042786,0.44791701436042786,0.4375,0.4375,403200.0 1985-04-12,0.44791701436042786,0.44791701436042786,0.4409720003604889,0.44791701436042786,158400.0 1985-04-15,0.44791701436042786,0.44791701436042786,0.4409720003604889,0.44791701436042786,201600.0 1985-04-16,0.44791701436042786,0.45138901472091675,0.4444440007209778,0.44791701436042786,237600.0 1985-04-17,0.45138901472091675,0.45486098527908325,0.4444440007209778,0.44791701436042786,1353600.0 1985-04-18,0.45486098527908325,0.45486098527908325,0.4444440007209778,0.45138901472091675,1404000.0 1985-04-19,0.45486098527908325,0.45486098527908325,0.45486098527908325,0.45486098527908325,93600.0 1985-04-22,0.44791701436042786,0.45486098527908325,0.4444440007209778,0.45486098527908325,1850400.0 1985-04-23,0.44791701436042786,0.45486098527908325,0.4444440007209778,0.44791701436042786,223200.0 1985-04-24,0.45833298563957214,0.45833298563957214,0.45138901472091675,0.45138901472091675,1159200.0 1985-04-25,0.45833298563957214,0.45833298563957214,0.44791701436042786,0.45833298563957214,979200.0 1985-04-26,0.45486098527908325,0.45833298563957214,0.45486098527908325,0.45833298563957214,86400.0 1985-04-29,0.45486098527908325,0.4618059992790222,0.45486098527908325,0.45486098527908325,72000.0 1985-04-30,0.45138901472091675,0.4618059992790222,0.45138901472091675,0.45486098527908325,21600.0 1985-05-01,0.45138901472091675,0.4618059992790222,0.45138901472091675,0.45138901472091675,468000.0 1985-05-02,0.45138901472091675,0.4618059992790222,0.45138901472091675,0.45138901472091675,2253600.0 1985-05-03,0.45138901472091675,0.4618059992790222,0.45138901472091675,0.45138901472091675,547200.0 1985-05-06,0.45833298563957214,0.4652779996395111,0.45833298563957214,0.45833298563957214,108000.0 1985-05-07,0.45833298563957214,0.4652779996395111,0.45833298563957214,0.45833298563957214,172800.0 1985-05-08,0.45833298563957214,0.45833298563957214,0.45833298563957214,0.45833298563957214,36000.0 1985-05-09,0.45833298563957214,0.46875,0.45833298563957214,0.45833298563957214,86400.0 1985-05-10,0.45833298563957214,0.45833298563957214,0.45833298563957214,0.45833298563957214,36000.0 1985-05-13,0.4618059992790222,0.46875,0.4618059992790222,0.4618059992790222,86400.0 1985-05-14,0.4618059992790222,0.4618059992790222,0.4618059992790222,0.4618059992790222,72000.0 1985-05-15,0.4722220003604889,0.4722220003604889,0.4722220003604889,0.4722220003604889,57600.0 1985-05-16,0.4618059992790222,0.4722220003604889,0.4618059992790222,0.4722220003604889,93600.0 1985-05-17,0.4722220003604889,0.4722220003604889,0.4722220003604889,0.4722220003604889,50400.0 1985-05-20,0.4652779996395111,0.4722220003604889,0.4652779996395111,0.4722220003604889,122400.0 1985-05-21,0.4756940007209778,0.4756940007209778,0.4652779996395111,0.4652779996395111,122400.0 1985-05-22,0.4756940007209778,0.4756940007209778,0.4652779996395111,0.4756940007209778,115200.0 1985-05-23,0.4652779996395111,0.4756940007209778,0.4652779996395111,0.4756940007209778,986400.0 1985-05-24,0.4756940007209778,0.4756940007209778,0.4756940007209778,0.4756940007209778,14400.0 1985-05-28,0.46875,0.4756940007209778,0.4652779996395111,0.4756940007209778,4572000.0 1985-05-29,0.46875,0.4756940007209778,0.46875,0.46875,93600.0 1985-05-30,0.46875,0.4756940007209778,0.46875,0.46875,172800.0 1985-05-31,0.4722220003604889,0.47916701436042786,0.4722220003604889,0.4722220003604889,604800.0 1985-06-03,0.4722220003604889,0.48263901472091675,0.4722220003604889,0.4722220003604889,763200.0 1985-06-04,0.4722220003604889,0.48263901472091675,0.4722220003604889,0.4722220003604889,21600.0 1985-06-05,0.4722220003604889,0.4722220003604889,0.4722220003604889,0.4722220003604889,14400.0 1985-06-06,0.48263901472091675,0.48263901472091675,0.4722220003604889,0.4722220003604889,799200.0 1985-06-07,0.48263901472091675,0.48263901472091675,0.48263901472091675,0.48263901472091675,72000.0 1985-06-10,0.4722220003604889,0.48263901472091675,0.4722220003604889,0.48263901472091675,144000.0 1985-06-11,0.48263901472091675,0.48263901472091675,0.4722220003604889,0.4722220003604889,799200.0 1985-06-12,0.4722220003604889,0.4722220003604889,0.4722220003604889,0.4722220003604889,7200.0 1985-06-13,0.4722220003604889,0.4756940007209778,0.4722220003604889,0.4722220003604889,547200.0 1985-06-14,0.48263901472091675,0.48958298563957214,0.4722220003604889,0.4722220003604889,813600.0 1985-06-17,0.48958298563957214,0.4965279996395111,0.48958298563957214,0.48958298563957214,165600.0 1985-06-18,0.4930559992790222,0.5034719705581665,0.4930559992790222,0.4930559992790222,230400.0 1985-06-19,0.4930559992790222,0.4930559992790222,0.4930559992790222,0.4930559992790222,28800.0 1985-06-20,0.4930559992790222,0.4930559992790222,0.4930559992790222,0.4930559992790222,0.0 1985-06-21,0.4930559992790222,0.5034719705581665,0.4930559992790222,0.4930559992790222,295200.0 1985-06-24,0.4930559992790222,0.5034719705581665,0.4930559992790222,0.4930559992790222,28800.0 1985-06-25,0.5,0.5104169845581055,0.5,0.5,4183200.0 1985-06-26,0.5243059992790222,0.5347219705581665,0.5104169845581055,0.5104169845581055,4838400.0 1985-06-27,0.5243059992790222,0.5347219705581665,0.5243059992790222,0.5243059992790222,1288800.0 1985-06-28,0.5243059992790222,0.53125,0.5243059992790222,0.5243059992790222,432000.0 1985-07-01,0.53125,0.5329859852790833,0.5243059992790222,0.5243059992790222,4032000.0 1985-07-02,0.5347219705581665,0.5347219705581665,0.5347219705581665,0.5347219705581665,28800.0 1985-07-03,0.5347219705581665,0.5347219705581665,0.5347219705581665,0.5347219705581665,64800.0 1985-07-05,0.5347219705581665,0.5347219705581665,0.5347219705581665,0.5347219705581665,28800.0 1985-07-08,0.5347219705581665,0.5347219705581665,0.5277780294418335,0.5347219705581665,64800.0 1985-07-09,0.5277780294418335,0.5277780294418335,0.5277780294418335,0.5277780294418335,36000.0 1985-07-10,0.5347219705581665,0.5347219705581665,0.5277780294418335,0.5277780294418335,799200.0 1985-07-11,0.53125,0.5381940007209778,0.53125,0.5347219705581665,2188800.0 1985-07-12,0.5381940007209778,0.5381940007209778,0.5381940007209778,0.5381940007209778,14400.0 1985-07-15,0.5381940007209778,0.5416669845581055,0.5381940007209778,0.5381940007209778,122400.0 1985-07-16,0.5381940007209778,0.5416669845581055,0.5381940007209778,0.5381940007209778,86400.0 1985-07-17,0.5486109852790833,0.5486109852790833,0.5381940007209778,0.5381940007209778,799200.0 1985-07-18,0.5555559992790222,0.5625,0.5416669845581055,0.5486109852790833,8978400.0 1985-07-19,0.5555559992790222,0.5625,0.5555559992790222,0.5555559992790222,151200.0 1985-07-22,0.5659719705581665,0.5659719705581665,0.5659719705581665,0.5659719705581665,14400.0 1985-07-23,0.5694440007209778,0.5694440007209778,0.5590280294418335,0.5659719705581665,115200.0 1985-07-24,0.5798609852790833,0.5798609852790833,0.5763890147209167,0.5763890147209167,734400.0 1985-07-25,0.5868059992790222,0.5902780294418335,0.5798609852790833,0.5798609852790833,748800.0 1985-07-26,0.6145830154418945,0.6215280294418335,0.6006940007209778,0.6006940007209778,223200.0 1985-07-29,0.6111109852790833,0.6215280294418335,0.6111109852790833,0.6145830154418945,928800.0 1985-07-30,0.5972219705581665,0.6076390147209167,0.5763890147209167,0.6076390147209167,3960000.0 1985-07-31,0.5694440007209778,0.59375,0.5694440007209778,0.59375,1785600.0 1985-08-01,0.5625,0.5729169845581055,0.5625,0.5694440007209778,108000.0 1985-08-02,0.5625,0.5729169845581055,0.5625,0.5625,129600.0 1985-08-05,0.5729169845581055,0.5729169845581055,0.5642359852790833,0.5642359852790833,288000.0 1985-08-06,0.5625,0.5625,0.5625,0.5625,7200.0 1985-08-07,0.5729169845581055,0.5763890147209167,0.5729169845581055,0.5729169845581055,21600.0 1985-08-08,0.5625,0.5625,0.5625,0.5625,43200.0 1985-08-09,0.5625,0.5625,0.5625,0.5625,208800.0 1985-08-12,0.5625,0.5694440007209778,0.5625,0.5625,756000.0 1985-08-13,0.5659719705581665,0.5694440007209778,0.5625,0.5625,3708000.0 1985-08-14,0.5659719705581665,0.5659719705581665,0.5590280294418335,0.5659719705581665,475200.0 1985-08-15,0.5625,0.5625,0.5590280294418335,0.5625,165600.0 1985-08-16,0.5659719705581665,0.5659719705581665,0.5590280294418335,0.5625,14400.0 1985-08-19,0.5590280294418335,0.5590280294418335,0.5590280294418335,0.5590280294418335,7200.0 1985-08-20,0.5659719705581665,0.5659719705581665,0.5590280294418335,0.5590280294418335,957600.0 1985-08-21,0.5625,0.5625,0.5590280294418335,0.5625,907200.0 1985-08-22,0.5590280294418335,0.5590280294418335,0.5590280294418335,0.5590280294418335,165600.0 1985-08-23,0.5659719705581665,0.5659719705581665,0.5659719705581665,0.5659719705581665,7200.0 1985-08-26,0.5590280294418335,0.5590280294418335,0.5590280294418335,0.5590280294418335,14400.0 1985-08-27,0.5590280294418335,0.5590280294418335,0.5590280294418335,0.5590280294418335,0.0 1985-08-28,0.5625,0.5625,0.5625,0.5625,144000.0 1985-08-29,0.5659719705581665,0.5659719705581665,0.5590280294418335,0.5625,93600.0 1985-08-30,0.5590280294418335,0.5659719705581665,0.5590280294418335,0.5659719705581665,21600.0 1985-09-03,0.5590280294418335,0.5607640147209167,0.5555559992790222,0.5590280294418335,7992000.0 1985-09-04,0.5590280294418335,0.5659719705581665,0.5555559992790222,0.5590280294418335,1202400.0 1985-09-05,0.5555559992790222,0.5555559992790222,0.5451390147209167,0.5555559992790222,194400.0 1985-09-06,0.5520830154418945,0.5520830154418945,0.5416669845581055,0.5520830154418945,705600.0 1985-09-09,0.5347219705581665,0.5520830154418945,0.5347219705581665,0.5520830154418945,201600.0 1985-09-10,0.5486109852790833,0.5486109852790833,0.5486109852790833,0.5486109852790833,14400.0 1985-09-11,0.5416669845581055,0.5486109852790833,0.5277780294418335,0.5486109852790833,216000.0 1985-09-12,0.5486109852790833,0.5486109852790833,0.5277780294418335,0.5416669845581055,1468800.0 1985-09-13,0.5486109852790833,0.5555559992790222,0.5451390147209167,0.5486109852790833,460800.0 1985-09-16,0.5486109852790833,0.5486109852790833,0.5347219705581665,0.5486109852790833,417600.0 1985-09-17,0.5277780294418335,0.5347219705581665,0.5208330154418945,0.5347219705581665,468000.0 1985-09-18,0.5104169845581055,0.5277780294418335,0.5,0.5277780294418335,2210400.0 1985-09-19,0.5104169845581055,0.5104169845581055,0.5034719705581665,0.5104169845581055,64800.0 1985-09-20,0.5034719705581665,0.5138890147209167,0.5034719705581665,0.5104169845581055,151200.0 1985-09-23,0.5138890147209167,0.5138890147209167,0.5069440007209778,0.5069440007209778,201600.0 1985-09-24,0.5208330154418945,0.5277780294418335,0.5104169845581055,0.5138890147209167,1483200.0 1985-09-25,0.5104169845581055,0.5138890147209167,0.5104169845581055,0.5138890147209167,165600.0 1985-09-26,0.5104169845581055,0.5104169845581055,0.5104169845581055,0.5104169845581055,7200.0 1985-09-30,0.5173609852790833,0.5173609852790833,0.5173609852790833,0.5173609852790833,57600.0 1985-10-01,0.5104169845581055,0.5104169845581055,0.5069440007209778,0.5104169845581055,28800.0 1985-10-02,0.5208330154418945,0.5208330154418945,0.5104169845581055,0.5104169845581055,259200.0 1985-10-03,0.5208330154418945,0.5208330154418945,0.5208330154418945,0.5208330154418945,36000.0 1985-10-04,0.5208330154418945,0.5208330154418945,0.5208330154418945,0.5208330154418945,36000.0 1985-10-07,0.5208330154418945,0.5208330154418945,0.5104169845581055,0.5208330154418945,763200.0 1985-10-08,0.5173609852790833,0.5208330154418945,0.5104169845581055,0.5208330154418945,201600.0 1985-10-09,0.5173609852790833,0.5173609852790833,0.5104169845581055,0.5173609852790833,331200.0 1985-10-10,0.5173609852790833,0.5173609852790833,0.5173609852790833,0.5173609852790833,0.0 1985-10-11,0.5104169845581055,0.5173609852790833,0.5104169845581055,0.5173609852790833,14400.0 1985-10-14,0.5104169845581055,0.5173609852790833,0.5104169845581055,0.5104169845581055,144000.0 1985-10-15,0.5104169845581055,0.5104169845581055,0.5104169845581055,0.5104169845581055,0.0 1985-10-16,0.5104169845581055,0.5173609852790833,0.5104169845581055,0.5104169845581055,4068000.0 1985-10-17,0.5138890147209167,0.5173609852790833,0.5104169845581055,0.5104169845581055,180000.0 1985-10-18,0.5138890147209167,0.5138890147209167,0.5104169845581055,0.5138890147209167,72000.0 1985-10-21,0.5138890147209167,0.5138890147209167,0.5138890147209167,0.5138890147209167,0.0 1985-10-22,0.5173609852790833,0.5173609852790833,0.5104169845581055,0.5138890147209167,93600.0 1985-10-23,0.5173609852790833,0.5173609852790833,0.5173609852790833,0.5173609852790833,201600.0 1985-10-24,0.5104169845581055,0.5104169845581055,0.5,0.5104169845581055,604800.0 1985-10-25,0.5086809992790222,0.5086809992790222,0.5,0.5086809992790222,36000.0 1985-10-28,0.5069440007209778,0.5069440007209778,0.5,0.5069440007209778,36000.0 1985-10-29,0.5104169845581055,0.5104169845581055,0.5104169845581055,0.5104169845581055,57600.0 1985-10-30,0.5104169845581055,0.5104169845581055,0.5,0.5104169845581055,244800.0 1985-10-31,0.5034719705581665,0.5138890147209167,0.5034719705581665,0.5104169845581055,86400.0 1985-11-01,0.5138890147209167,0.5138890147209167,0.5069440007209778,0.5069440007209778,2887200.0 1985-11-04,0.5069440007209778,0.5138890147209167,0.5069440007209778,0.5138890147209167,151200.0 1985-11-05,0.515625,0.5173609852790833,0.5104169845581055,0.5104169845581055,5112000.0 1985-11-06,0.5104169845581055,0.5173609852790833,0.5104169845581055,0.515625,115200.0 1985-11-07,0.5173609852790833,0.5173609852790833,0.5138890147209167,0.5138890147209167,266400.0 1985-11-08,0.5104169845581055,0.5173609852790833,0.5104169845581055,0.5173609852790833,453600.0 1985-11-11,0.5173609852790833,0.5173609852790833,0.5104169845581055,0.5104169845581055,93600.0 1985-11-12,0.5243059992790222,0.5243059992790222,0.5104169845581055,0.5173609852790833,2275200.0 1985-11-13,0.53125,0.53125,0.5208330154418945,0.5243059992790222,237600.0 1985-11-14,0.53125,0.53125,0.53125,0.53125,0.0 1985-11-15,0.53125,0.53125,0.53125,0.53125,0.0 1985-11-18,0.53125,0.5347219705581665,0.53125,0.53125,64800.0 1985-11-19,0.5347219705581665,0.5347219705581665,0.5243059992790222,0.53125,93600.0 1985-11-20,0.5486109852790833,0.5486109852790833,0.5347219705581665,0.5347219705581665,1058400.0 1985-11-21,0.5486109852790833,0.5486109852790833,0.546875,0.5486109852790833,475200.0 1985-11-22,0.5555559992790222,0.5555559992790222,0.5451390147209167,0.5486109852790833,1382400.0 1985-11-25,0.5451390147209167,0.5451390147209167,0.5451390147209167,0.5451390147209167,43200.0 1985-11-26,0.5451390147209167,0.5555559992790222,0.5451390147209167,0.5451390147209167,172800.0 1985-11-27,0.5590280294418335,0.5590280294418335,0.5555559992790222,0.5555559992790222,2167200.0 1985-11-29,0.5590280294418335,0.5590280294418335,0.5555559992790222,0.5590280294418335,93600.0 1985-12-02,0.5520830154418945,0.5625,0.5486109852790833,0.5590280294418335,396000.0 1985-12-03,0.5555559992790222,0.5625,0.5486109852790833,0.5520830154418945,5004000.0 1985-12-04,0.5625,0.5625,0.5486109852790833,0.5555559992790222,28800.0 1985-12-05,0.5694440007209778,0.5694440007209778,0.5520830154418945,0.5625,309600.0 1985-12-06,0.5590280294418335,0.5694440007209778,0.5590280294418335,0.5694440007209778,28800.0 1985-12-09,0.5590280294418335,0.5694440007209778,0.5590280294418335,0.5590280294418335,100800.0 1985-12-10,0.5694440007209778,0.5694440007209778,0.5590280294418335,0.5590280294418335,1843200.0 1985-12-11,0.5590280294418335,0.5590280294418335,0.5590280294418335,0.5590280294418335,14400.0 1985-12-12,0.5694440007209778,0.5694440007209778,0.5590280294418335,0.5590280294418335,612000.0 1985-12-13,0.5902780294418335,0.6006940007209778,0.5590280294418335,0.5694440007209778,2080800.0 1985-12-16,0.5902780294418335,0.6006940007209778,0.5902780294418335,0.5902780294418335,475200.0 1985-12-17,0.5902780294418335,0.5902780294418335,0.5902780294418335,0.5902780294418335,936000.0 1985-12-18,0.5954859852790833,0.5954859852790833,0.5902780294418335,0.5902780294418335,1022400.0 1985-12-19,0.5954859852790833,0.5954859852790833,0.5954859852790833,0.5954859852790833,0.0 1985-12-20,0.5902780294418335,0.5902780294418335,0.5902780294418335,0.5902780294418335,151200.0 1985-12-23,0.6041669845581055,0.6041669845581055,0.5902780294418335,0.5902780294418335,374400.0 1985-12-24,0.6041669845581055,0.6041669845581055,0.6041669845581055,0.6041669845581055,223200.0 1985-12-26,0.5902780294418335,0.5920140147209167,0.5902780294418335,0.5920140147209167,14400.0 1985-12-27,0.59375,0.6041669845581055,0.59375,0.59375,237600.0 1985-12-30,0.59375,0.59375,0.59375,0.59375,14400.0 1985-12-31,0.5902780294418335,0.5902780294418335,0.5902780294418335,0.5902780294418335,14400.0 1986-01-02,0.5902780294418335,0.6041669845581055,0.5902780294418335,0.5902780294418335,187200.0 1986-01-03,0.6041669845581055,0.6041669845581055,0.6041669845581055,0.6041669845581055,86400.0 1986-01-06,0.6041669845581055,0.6041669845581055,0.59375,0.6041669845581055,331200.0 1986-01-07,0.5902780294418335,0.5902780294418335,0.5902780294418335,0.5902780294418335,122400.0 1986-01-08,0.5954859852790833,0.6006940007209778,0.5902780294418335,0.5902780294418335,345600.0 1986-01-09,0.59375,0.6006940007209778,0.59375,0.5954859852790833,36000.0 1986-01-10,0.6041669845581055,0.6041669845581055,0.6041669845581055,0.6041669845581055,136800.0 1986-01-13,0.5972219705581665,0.5972219705581665,0.59375,0.5972219705581665,57600.0 1986-01-14,0.6076390147209167,0.6076390147209167,0.6076390147209167,0.6076390147209167,57600.0 1986-01-15,0.6076390147209167,0.6076390147209167,0.6076390147209167,0.6076390147209167,0.0 1986-01-16,0.6145830154418945,0.6145830154418945,0.5972219705581665,0.6076390147209167,93600.0 1986-01-17,0.6180559992790222,0.6180559992790222,0.6180559992790222,0.6180559992790222,14400.0 1986-01-20,0.6180559992790222,0.6180559992790222,0.6076390147209167,0.6180559992790222,842400.0 1986-01-21,0.6319440007209778,0.6319440007209778,0.6180559992790222,0.6180559992790222,684000.0 1986-01-22,0.6354169845581055,0.6354169845581055,0.625,0.6319440007209778,72000.0 1986-01-23,0.6388890147209167,0.6388890147209167,0.625,0.6354169845581055,367200.0 1986-01-24,0.6423609852790833,0.6423609852790833,0.6284719705581665,0.6388890147209167,180000.0 1986-01-27,0.6423609852790833,0.6423609852790833,0.6423609852790833,0.6423609852790833,14400.0 1986-01-28,0.6388890147209167,0.6388890147209167,0.6284719705581665,0.6388890147209167,72000.0 1986-01-29,0.6423609852790833,0.6423609852790833,0.6319440007209778,0.6388890147209167,3888000.0 1986-01-30,0.6319440007209778,0.6319440007209778,0.6319440007209778,0.6319440007209778,57600.0 1986-01-31,0.6319440007209778,0.6423609852790833,0.6319440007209778,0.6319440007209778,36000.0 1986-02-03,0.6423609852790833,0.6458330154418945,0.6319440007209778,0.6319440007209778,302400.0 1986-02-04,0.6319440007209778,0.6423609852790833,0.6319440007209778,0.6423609852790833,3621600.0 1986-02-05,0.6388890147209167,0.6388890147209167,0.6319440007209778,0.6319440007209778,180000.0 1986-02-06,0.6388890147209167,0.6388890147209167,0.6388890147209167,0.6388890147209167,0.0 1986-02-07,0.6458330154418945,0.6458330154418945,0.6319440007209778,0.6388890147209167,187200.0 1986-02-10,0.6388890147209167,0.6458330154418945,0.6354169845581055,0.6458330154418945,187200.0 1986-02-11,0.6458330154418945,0.6458330154418945,0.6354169845581055,0.6388890147209167,122400.0 1986-02-12,0.6354169845581055,0.6354169845581055,0.6354169845581055,0.6354169845581055,36000.0 1986-02-13,0.6458330154418945,0.6458330154418945,0.6458330154418945,0.6458330154418945,72000.0 1986-02-14,0.6458330154418945,0.6458330154418945,0.6354169845581055,0.6458330154418945,4694400.0 1986-02-18,0.6458330154418945,0.6458330154418945,0.6388890147209167,0.6458330154418945,1476000.0 1986-02-19,0.65625,0.65625,0.6423609852790833,0.6458330154418945,216000.0 1986-02-20,0.6527780294418335,0.6597219705581665,0.6527780294418335,0.65625,360000.0 1986-02-21,0.6597219705581665,0.6631940007209778,0.6527780294418335,0.6527780294418335,784800.0 1986-02-24,0.6597219705581665,0.6631940007209778,0.6597219705581665,0.6597219705581665,115200.0 1986-02-25,0.6701390147209167,0.6805559992790222,0.6631940007209778,0.6631940007209778,828000.0 1986-02-26,0.6840280294418335,0.6840280294418335,0.6736109852790833,0.6736109852790833,1735200.0 1986-02-27,0.6822919845581055,0.6822919845581055,0.6822919845581055,0.6822919845581055,324000.0 1986-02-28,0.6944440007209778,0.6944440007209778,0.6770830154418945,0.6822919845581055,1432800.0 1986-03-03,0.6979169845581055,0.7048609852790833,0.6944440007209778,0.6944440007209778,799200.0 1986-03-04,0.6979169845581055,0.7013890147209167,0.6979169845581055,0.6979169845581055,511200.0 1986-03-05,0.6996530294418335,0.7083330154418945,0.6979169845581055,0.6979169845581055,864000.0 1986-03-06,0.6979169845581055,0.7083330154418945,0.6979169845581055,0.6996530294418335,367200.0 1986-03-07,0.7065969705581665,0.7083330154418945,0.7013890147209167,0.7013890147209167,1130400.0 1986-03-10,0.7083330154418945,0.7118059992790222,0.7013890147209167,0.7065969705581665,5601600.0 1986-03-11,0.7152780294418335,0.7152780294418335,0.7048609852790833,0.7083330154418945,381600.0 1986-03-12,0.7222219705581665,0.7222219705581665,0.7083330154418945,0.7152780294418335,518400.0 1986-03-13,0.7222219705581665,0.7222219705581665,0.7222219705581665,0.7222219705581665,28800.0 1986-03-14,0.7118059992790222,0.7222219705581665,0.7118059992790222,0.7222219705581665,2541600.0 1986-03-17,0.7048609852790833,0.7152780294418335,0.7048609852790833,0.7118059992790222,489600.0 1986-03-18,0.7152780294418335,0.7152780294418335,0.7048609852790833,0.7048609852790833,590400.0 1986-03-19,0.7083330154418945,0.7152780294418335,0.7048609852790833,0.7152780294418335,64800.0 1986-03-20,0.7048609852790833,0.7152780294418335,0.7048609852790833,0.7083330154418945,50400.0 1986-03-21,0.7048609852790833,0.7152780294418335,0.7048609852790833,0.7048609852790833,698400.0 1986-03-24,0.7048609852790833,0.7048609852790833,0.7048609852790833,0.7048609852790833,7200.0 1986-03-25,0.7048609852790833,0.7048609852790833,0.7048609852790833,0.7048609852790833,86400.0 1986-03-26,0.6979169845581055,0.7048609852790833,0.6979169845581055,0.7048609852790833,86400.0 1986-03-27,0.6909719705581665,0.6909719705581665,0.6909719705581665,0.6909719705581665,122400.0 1986-03-31,0.6979169845581055,0.6979169845581055,0.6875,0.6909719705581665,244800.0 1986-04-01,0.6979169845581055,0.6979169845581055,0.6909719705581665,0.6979169845581055,3902400.0 1986-04-02,0.6979169845581055,0.6979169845581055,0.6909719705581665,0.6979169845581055,446400.0 1986-04-03,0.6909719705581665,0.6979169845581055,0.6909719705581665,0.6979169845581055,93600.0 1986-04-04,0.6944440007209778,0.6944440007209778,0.6909719705581665,0.6909719705581665,266400.0 1986-04-07,0.6822919845581055,0.6875,0.6822919845581055,0.6875,1728000.0 1986-04-08,0.6840280294418335,0.6840280294418335,0.6840280294418335,0.6840280294418335,21600.0 1986-04-09,0.6979169845581055,0.6979169845581055,0.6840280294418335,0.6840280294418335,446400.0 1986-04-10,0.6597219705581665,0.6840280294418335,0.6597219705581665,0.6840280294418335,540000.0 1986-04-11,0.6458330154418945,0.6527780294418335,0.6354169845581055,0.6527780294418335,972000.0 1986-04-14,0.6458330154418945,0.6458330154418945,0.6354169845581055,0.6458330154418945,1929600.0 1986-04-15,0.6493059992790222,0.6597219705581665,0.6493059992790222,0.6493059992790222,165600.0 1986-04-16,0.6527780294418335,0.6597219705581665,0.6527780294418335,0.6527780294418335,388800.0 1986-04-17,0.65625,0.6631940007209778,0.6493059992790222,0.6527780294418335,2030400.0 1986-04-18,0.6631940007209778,0.6631940007209778,0.6631940007209778,0.6631940007209778,230400.0 1986-04-21,0.6631940007209778,0.6666669845581055,0.6631940007209778,0.6631940007209778,43200.0 1986-04-22,0.6701390147209167,0.6701390147209167,0.6631940007209778,0.6631940007209778,50400.0 1986-04-23,0.6701390147209167,0.6701390147209167,0.6631940007209778,0.6701390147209167,230400.0 1986-04-24,0.6840280294418335,0.6840280294418335,0.6701390147209167,0.6701390147209167,273600.0 1986-04-25,0.6909719705581665,0.6909719705581665,0.6805559992790222,0.6840280294418335,835200.0 1986-04-28,0.6909719705581665,0.6909719705581665,0.6909719705581665,0.6909719705581665,0.0 1986-04-29,0.6909719705581665,0.6909719705581665,0.6840280294418335,0.6909719705581665,2815200.0 1986-04-30,0.6840280294418335,0.6944440007209778,0.6840280294418335,0.6909719705581665,151200.0 1986-05-01,0.6840280294418335,0.6944440007209778,0.6840280294418335,0.6840280294418335,93600.0 1986-05-02,0.6840280294418335,0.6840280294418335,0.6840280294418335,0.6840280294418335,14400.0 1986-05-05,0.6840280294418335,0.6840280294418335,0.6840280294418335,0.6840280294418335,50400.0 1986-05-06,0.6840280294418335,0.6944440007209778,0.6840280294418335,0.6840280294418335,14400.0 1986-05-07,0.6944440007209778,0.6944440007209778,0.6840280294418335,0.6840280294418335,72000.0 1986-05-08,0.6875,0.6944440007209778,0.6840280294418335,0.6944440007209778,36000.0 1986-05-09,0.6840280294418335,0.6840280294418335,0.6840280294418335,0.6840280294418335,216000.0 1986-05-12,0.6770830154418945,0.6805559992790222,0.6770830154418945,0.6805559992790222,151200.0 1986-05-13,0.6770830154418945,0.6770830154418945,0.6770830154418945,0.6770830154418945,43200.0 1986-05-14,0.6770830154418945,0.6770830154418945,0.6770830154418945,0.6770830154418945,14400.0 1986-05-15,0.6770830154418945,0.6770830154418945,0.6770830154418945,0.6770830154418945,43200.0 1986-05-16,0.6770830154418945,0.6875,0.6770830154418945,0.6770830154418945,129600.0 1986-05-19,0.6805559992790222,0.6909719705581665,0.6805559992790222,0.6805559992790222,331200.0 1986-05-20,0.6875,0.6979169845581055,0.6875,0.6875,511200.0 1986-05-21,0.6944440007209778,0.7048609852790833,0.6909719705581665,0.6909719705581665,108000.0 1986-05-22,0.7048609852790833,0.7048609852790833,0.7048609852790833,0.7048609852790833,7200.0 1986-05-23,0.7083330154418945,0.7083330154418945,0.6944440007209778,0.7048609852790833,244800.0 1986-05-27,0.6979169845581055,0.6979169845581055,0.6979169845581055,0.6979169845581055,1137600.0 1986-05-28,0.7083330154418945,0.7083330154418945,0.703125,0.703125,403200.0 1986-05-29,0.7395830154418945,0.7395830154418945,0.7152780294418335,0.7152780294418335,1324800.0 1986-05-30,0.7465280294418335,0.7465280294418335,0.7395830154418945,0.7395830154418945,115200.0 1986-06-02,0.7430559992790222,0.7534719705581665,0.7430559992790222,0.7465280294418335,352800.0 1986-06-03,0.75,0.75,0.7395830154418945,0.7430559992790222,720000.0 1986-06-04,0.7534719705581665,0.7534719705581665,0.7395830154418945,0.75,482400.0 1986-06-05,0.7847219705581665,0.7847219705581665,0.7569440007209778,0.7569440007209778,453600.0 1986-06-06,0.8125,0.8194440007209778,0.7847219705581665,0.7847219705581665,360000.0 1986-06-09,0.8055559992790222,0.8298609852790833,0.8055559992790222,0.8125,360000.0 1986-06-10,0.8055559992790222,0.8159719705581665,0.8055559992790222,0.8055559992790222,1958400.0 1986-06-11,0.8020830154418945,0.8125,0.8020830154418945,0.8055559992790222,165600.0 1986-06-12,0.8020830154418945,0.8125,0.8020830154418945,0.8020830154418945,64800.0 1986-06-13,0.8090280294418335,0.8090280294418335,0.8020830154418945,0.8020830154418945,216000.0 1986-06-16,0.8090280294418335,0.8090280294418335,0.8090280294418335,0.8090280294418335,0.0 1986-06-17,0.8020830154418945,0.8090280294418335,0.8020830154418945,0.8090280294418335,201600.0 1986-06-18,0.8090280294418335,0.8090280294418335,0.8090280294418335,0.8090280294418335,21600.0 1986-06-19,0.8090280294418335,0.8090280294418335,0.8020830154418945,0.8090280294418335,28800.0 1986-06-20,0.8020830154418945,0.8020830154418945,0.8020830154418945,0.8020830154418945,36000.0 1986-06-23,0.7986109852790833,0.8020830154418945,0.7986109852790833,0.8020830154418945,129600.0 1986-06-24,0.8055559992790222,0.8090280294418335,0.8020830154418945,0.8020830154418945,1288800.0 1986-06-25,0.8090280294418335,0.8125,0.8055559992790222,0.8055559992790222,979200.0 1986-06-26,0.8055559992790222,0.8055559992790222,0.8055559992790222,0.8055559992790222,7200.0 1986-06-27,0.8142359852790833,0.8142359852790833,0.8107640147209167,0.8107640147209167,936000.0 1986-06-30,0.8159719705581665,0.8159719705581665,0.8055559992790222,0.8142359852790833,439200.0 1986-07-01,0.8194440007209778,0.8194440007209778,0.8055559992790222,0.8159719705581665,165600.0 1986-07-02,0.8159719705581665,0.8229169845581055,0.8090280294418335,0.8194440007209778,554400.0 1986-07-03,0.8229169845581055,0.8229169845581055,0.8194440007209778,0.8194440007209778,554400.0 1986-07-07,0.8125,0.8159719705581665,0.8125,0.8159719705581665,187200.0 1986-07-08,0.8055559992790222,0.8125,0.8055559992790222,0.8125,144000.0 1986-07-09,0.7743059992790222,0.8090280294418335,0.7673609852790833,0.8055559992790222,590400.0 1986-07-10,0.7777780294418335,0.7777780294418335,0.7673609852790833,0.7743059992790222,194400.0 1986-07-11,0.78125,0.7847219705581665,0.7743059992790222,0.7777780294418335,1526400.0 1986-07-14,0.7743059992790222,0.7881940007209778,0.7743059992790222,0.78125,460800.0 1986-07-15,0.7743059992790222,0.7743059992790222,0.7743059992790222,0.7743059992790222,86400.0 1986-07-16,0.7638890147209167,0.7725690007209778,0.7604169845581055,0.7725690007209778,590400.0 1986-07-17,0.7569440007209778,0.7569440007209778,0.75,0.7569440007209778,266400.0 1986-07-18,0.7534719705581665,0.7638890147209167,0.7534719705581665,0.7569440007209778,230400.0 1986-07-21,0.7604169845581055,0.7604169845581055,0.7534719705581665,0.7534719705581665,5076000.0 1986-07-22,0.7569440007209778,0.7569440007209778,0.7534719705581665,0.7569440007209778,172800.0 1986-07-23,0.7604169845581055,0.7604169845581055,0.7569440007209778,0.7569440007209778,43200.0 1986-07-24,0.7604169845581055,0.7604169845581055,0.7604169845581055,0.7604169845581055,0.0 1986-07-25,0.7604169845581055,0.7604169845581055,0.7604169845581055,0.7604169845581055,7200.0 1986-07-28,0.75,0.7534719705581665,0.75,0.7534719705581665,180000.0 1986-07-29,0.7465280294418335,0.7569440007209778,0.7465280294418335,0.75,64800.0 1986-07-30,0.7326390147209167,0.7430559992790222,0.7291669845581055,0.7430559992790222,309600.0 1986-07-31,0.7291669845581055,0.7395830154418945,0.7222219705581665,0.7326390147209167,453600.0 1986-08-01,0.7222219705581665,0.7291669845581055,0.7222219705581665,0.7291669845581055,93600.0 1986-08-04,0.7256940007209778,0.7256940007209778,0.71875,0.7222219705581665,367200.0 1986-08-05,0.7291669845581055,0.7291669845581055,0.7291669845581055,0.7291669845581055,187200.0 1986-08-06,0.7291669845581055,0.7291669845581055,0.7291669845581055,0.7291669845581055,0.0 1986-08-07,0.7361109852790833,0.7361109852790833,0.7361109852790833,0.7361109852790833,36000.0 1986-08-08,0.7395830154418945,0.7395830154418945,0.7395830154418945,0.7395830154418945,36000.0 1986-08-11,0.7361109852790833,0.7465280294418335,0.7361109852790833,0.7395830154418945,64800.0 1986-08-12,0.7378469705581665,0.7465280294418335,0.7361109852790833,0.7361109852790833,943200.0 1986-08-13,0.7361109852790833,0.7361109852790833,0.7361109852790833,0.7361109852790833,79200.0 1986-08-14,0.7465280294418335,0.7465280294418335,0.7465280294418335,0.7465280294418335,144000.0 1986-08-15,0.7465280294418335,0.7465280294418335,0.7465280294418335,0.7465280294418335,7200.0 1986-08-18,0.7465280294418335,0.7465280294418335,0.7465280294418335,0.7465280294418335,7200.0 1986-08-19,0.7361109852790833,0.7361109852790833,0.7361109852790833,0.7361109852790833,93600.0 1986-08-20,0.7291669845581055,0.7395830154418945,0.7291669845581055,0.7361109852790833,21600.0 1986-08-21,0.7291669845581055,0.7291669845581055,0.7291669845581055,0.7291669845581055,100800.0 1986-08-22,0.7291669845581055,0.7291669845581055,0.7291669845581055,0.7291669845581055,115200.0 1986-08-25,0.7256940007209778,0.7361109852790833,0.7256940007209778,0.7291669845581055,14400.0 1986-08-26,0.7256940007209778,0.7256940007209778,0.7256940007209778,0.7256940007209778,0.0 1986-08-27,0.7256940007209778,0.7256940007209778,0.7256940007209778,0.7256940007209778,7200.0 1986-08-28,0.7256940007209778,0.7361109852790833,0.7256940007209778,0.7256940007209778,122400.0 1986-08-29,0.7222219705581665,0.7326390147209167,0.7222219705581665,0.7256940007209778,43200.0 1986-09-02,0.7222219705581665,0.7326390147209167,0.7222219705581665,0.7222219705581665,57600.0 1986-09-03,0.7118059992790222,0.7291669845581055,0.7118059992790222,0.7222219705581665,194400.0 1986-09-04,0.7083330154418945,0.7083330154418945,0.7048609852790833,0.7083330154418945,57600.0 1986-09-05,0.7013890147209167,0.7013890147209167,0.7013890147209167,0.7013890147209167,100800.0 1986-09-08,0.6909719705581665,0.7152780294418335,0.6909719705581665,0.7013890147209167,180000.0 1986-09-09,0.6840280294418335,0.6909719705581665,0.6701390147209167,0.6909719705581665,496800.0 1986-09-10,0.6736109852790833,0.6840280294418335,0.6736109852790833,0.6840280294418335,108000.0 1986-09-11,0.6666669845581055,0.6770830154418945,0.6631940007209778,0.6736109852790833,208800.0 1986-09-12,0.6354169845581055,0.65625,0.6284719705581665,0.65625,439200.0 1986-09-15,0.6319440007209778,0.6423609852790833,0.625,0.6354169845581055,3146400.0 1986-09-16,0.6388890147209167,0.6388890147209167,0.6319440007209778,0.6319440007209778,943200.0 1986-09-17,0.6388890147209167,0.6423609852790833,0.6388890147209167,0.6388890147209167,14400.0 1986-09-18,0.625,0.6388890147209167,0.625,0.6388890147209167,813600.0 1986-09-19,0.6232640147209167,0.625,0.6215280294418335,0.625,979200.0 1986-09-22,0.6215280294418335,0.6319440007209778,0.6215280294418335,0.6232640147209167,388800.0 1986-09-23,0.6041669845581055,0.6215280294418335,0.6041669845581055,0.6215280294418335,345600.0 1986-09-24,0.609375,0.6111109852790833,0.6006940007209778,0.6041669845581055,1807200.0 1986-09-25,0.6111109852790833,0.6111109852790833,0.6041669845581055,0.609375,446400.0 1986-09-26,0.6145830154418945,0.6180559992790222,0.6111109852790833,0.6111109852790833,885600.0 1986-09-29,0.6111109852790833,0.6111109852790833,0.6111109852790833,0.6111109852790833,136800.0 1986-09-30,0.6493059992790222,0.6493059992790222,0.625,0.625,432000.0 1986-10-01,0.6527780294418335,0.6527780294418335,0.6527780294418335,0.6527780294418335,223200.0 1986-10-02,0.6597219705581665,0.6597219705581665,0.6493059992790222,0.6527780294418335,590400.0 1986-10-03,0.6666669845581055,0.6666669845581055,0.6631940007209778,0.6631940007209778,129600.0 1986-10-06,0.6666669845581055,0.6666669845581055,0.6666669845581055,0.6666669845581055,7200.0 1986-10-07,0.65625,0.6666669845581055,0.65625,0.6666669845581055,194400.0 1986-10-08,0.65625,0.65625,0.65625,0.65625,0.0 1986-10-09,0.65625,0.6631940007209778,0.65625,0.65625,79200.0 1986-10-10,0.65625,0.65625,0.65625,0.65625,36000.0 1986-10-13,0.6666669845581055,0.6666669845581055,0.6631940007209778,0.6631940007209778,144000.0 1986-10-14,0.6631940007209778,0.6666669845581055,0.65625,0.6666669845581055,79200.0 1986-10-15,0.6805559992790222,0.6805559992790222,0.6666669845581055,0.6666669845581055,302400.0 1986-10-16,0.6701390147209167,0.6805559992790222,0.6701390147209167,0.6805559992790222,201600.0 1986-10-17,0.6736109852790833,0.6736109852790833,0.6666669845581055,0.6701390147209167,57600.0 1986-10-20,0.65625,0.6597219705581665,0.65625,0.6597219705581665,324000.0 1986-10-21,0.65625,0.65625,0.65625,0.65625,144000.0 1986-10-22,0.65625,0.65625,0.65625,0.65625,0.0 1986-10-23,0.6666669845581055,0.6666669845581055,0.65625,0.65625,194400.0 1986-10-24,0.6666669845581055,0.6666669845581055,0.6666669845581055,0.6666669845581055,7200.0 1986-10-27,0.6649309992790222,0.6666669845581055,0.6649309992790222,0.6666669845581055,72000.0 1986-10-28,0.6631940007209778,0.6631940007209778,0.65625,0.6631940007209778,201600.0 1986-10-29,0.6631940007209778,0.6666669845581055,0.65625,0.6631940007209778,35020800.0 1986-10-30,0.6631940007209778,0.6631940007209778,0.6631940007209778,0.6631940007209778,216000.0 1986-10-31,0.6736109852790833,0.6736109852790833,0.6666669845581055,0.6666669845581055,489600.0 1986-11-03,0.6701390147209167,0.6701390147209167,0.6666669845581055,0.6701390147209167,741600.0 1986-11-04,0.6770830154418945,0.6770830154418945,0.6701390147209167,0.6701390147209167,1382400.0 1986-11-05,0.6770830154418945,0.6770830154418945,0.6770830154418945,0.6770830154418945,180000.0 1986-11-06,0.6701390147209167,0.6770830154418945,0.6701390147209167,0.6770830154418945,172800.0 1986-11-07,0.6770830154418945,0.6770830154418945,0.6770830154418945,0.6770830154418945,36000.0 1986-11-10,0.6770830154418945,0.6770830154418945,0.6666669845581055,0.6770830154418945,252000.0 1986-11-11,0.6736109852790833,0.6770830154418945,0.6666669845581055,0.6770830154418945,324000.0 1986-11-12,0.6736109852790833,0.6736109852790833,0.6736109852790833,0.6736109852790833,7200.0 1986-11-13,0.6736109852790833,0.6736109852790833,0.6736109852790833,0.6736109852790833,36000.0 1986-11-14,0.6631940007209778,0.6736109852790833,0.6631940007209778,0.6736109852790833,302400.0 1986-11-17,0.6631940007209778,0.6631940007209778,0.6631940007209778,0.6631940007209778,280800.0 1986-11-18,0.6597219705581665,0.6597219705581665,0.6597219705581665,0.6597219705581665,108000.0 1986-11-19,0.6527780294418335,0.6597219705581665,0.6493059992790222,0.6597219705581665,151200.0 1986-11-20,0.6493059992790222,0.6493059992790222,0.6493059992790222,0.6493059992790222,7200.0 1986-11-21,0.65625,0.6597219705581665,0.65625,0.65625,43200.0 1986-11-24,0.65625,0.6597219705581665,0.6493059992790222,0.65625,1216800.0 1986-11-25,0.65625,0.65625,0.6493059992790222,0.65625,151200.0 1986-11-26,0.65625,0.65625,0.6527780294418335,0.65625,1159200.0 1986-11-28,0.6527780294418335,0.6597219705581665,0.6527780294418335,0.65625,108000.0 1986-12-01,0.6597219705581665,0.6597219705581665,0.6545140147209167,0.6545140147209167,72000.0 1986-12-02,0.6527780294418335,0.6597219705581665,0.6527780294418335,0.6597219705581665,2527200.0 1986-12-03,0.6527780294418335,0.6527780294418335,0.6527780294418335,0.6527780294418335,14400.0 1986-12-04,0.6597219705581665,0.6597219705581665,0.6527780294418335,0.6527780294418335,331200.0 1986-12-05,0.6631940007209778,0.6631940007209778,0.6631940007209778,0.6631940007209778,86400.0 1986-12-08,0.65625,0.65625,0.6527780294418335,0.65625,122400.0 1986-12-09,0.6631940007209778,0.6631940007209778,0.65625,0.65625,460800.0 1986-12-10,0.6753469705581665,0.6753469705581665,0.65625,0.6631940007209778,367200.0 1986-12-11,0.6701390147209167,0.6701390147209167,0.6701390147209167,0.6701390147209167,28800.0 1986-12-12,0.6701390147209167,0.6805559992790222,0.6701390147209167,0.6701390147209167,72000.0 1986-12-15,0.6701390147209167,0.6701390147209167,0.6701390147209167,0.6701390147209167,151200.0 1986-12-16,0.6770830154418945,0.6805559992790222,0.6701390147209167,0.6701390147209167,374400.0 1986-12-17,0.6736109852790833,0.6805559992790222,0.6736109852790833,0.6770830154418945,151200.0 1986-12-18,0.6701390147209167,0.6805559992790222,0.6701390147209167,0.6736109852790833,540000.0 1986-12-19,0.6701390147209167,0.6805559992790222,0.6701390147209167,0.6701390147209167,93600.0 1986-12-22,0.6805559992790222,0.6805559992790222,0.6701390147209167,0.6701390147209167,662400.0 1986-12-23,0.6805559992790222,0.6805559992790222,0.6753469705581665,0.6805559992790222,252000.0 1986-12-24,0.6770830154418945,0.6840280294418335,0.6770830154418945,0.6805559992790222,194400.0 1986-12-26,0.6770830154418945,0.6770830154418945,0.6770830154418945,0.6770830154418945,0.0 1986-12-29,0.6736109852790833,0.6736109852790833,0.6736109852790833,0.6736109852790833,93600.0 1986-12-30,0.6805559992790222,0.6805559992790222,0.6736109852790833,0.6736109852790833,136800.0 1986-12-31,0.6736109852790833,0.6805559992790222,0.6736109852790833,0.6805559992790222,72000.0 1987-01-02,0.6840280294418335,0.6840280294418335,0.6736109852790833,0.6736109852790833,1087200.0 1987-01-05,0.6979169845581055,0.6979169845581055,0.6736109852790833,0.6840280294418335,691200.0 1987-01-06,0.7118059992790222,0.7118059992790222,0.7013890147209167,0.7013890147209167,900000.0 1987-01-07,0.7256940007209778,0.7256940007209778,0.7118059992790222,0.7118059992790222,403200.0 1987-01-08,0.7291669845581055,0.7326390147209167,0.71875,0.7256940007209778,482400.0 1987-01-09,0.75,0.75,0.7395830154418945,0.7395830154418945,266400.0 1987-01-12,0.75,0.75,0.75,0.75,100800.0 1987-01-13,0.7430559992790222,0.7430559992790222,0.7361109852790833,0.7430559992790222,806400.0 1987-01-14,0.7326390147209167,0.7430559992790222,0.7326390147209167,0.7430559992790222,381600.0 1987-01-15,0.7569440007209778,0.7569440007209778,0.7430559992790222,0.7430559992790222,453600.0 1987-01-16,0.7673609852790833,0.7673609852790833,0.7569440007209778,0.7569440007209778,424800.0 1987-01-19,0.7673609852790833,0.7673609852790833,0.7673609852790833,0.7673609852790833,43200.0 1987-01-20,0.7569440007209778,0.7569440007209778,0.7569440007209778,0.7569440007209778,57600.0 1987-01-21,0.7569440007209778,0.7569440007209778,0.7569440007209778,0.7569440007209778,0.0 1987-01-22,0.7673609852790833,0.7673609852790833,0.7673609852790833,0.7673609852790833,43200.0 1987-01-23,0.7673609852790833,0.7777780294418335,0.7604169845581055,0.7673609852790833,1936800.0 1987-01-26,0.7743059992790222,0.7743059992790222,0.7673609852790833,0.7673609852790833,2361600.0 1987-01-27,0.7708330154418945,0.7777780294418335,0.7708330154418945,0.7743059992790222,158400.0 1987-01-28,0.7673609852790833,0.78125,0.7673609852790833,0.7708330154418945,6840000.0 1987-01-29,0.78125,0.7829859852790833,0.7708330154418945,0.7708330154418945,9511200.0 1987-01-30,0.7743059992790222,0.78125,0.7743059992790222,0.78125,64800.0 1987-02-02,0.7777780294418335,0.7847219705581665,0.7743059992790222,0.7743059992790222,79200.0 1987-02-03,0.7881940007209778,0.7881940007209778,0.7777780294418335,0.7777780294418335,259200.0 1987-02-04,0.7951390147209167,0.7951390147209167,0.7847219705581665,0.7881940007209778,108000.0 1987-02-05,0.8020830154418945,0.8020830154418945,0.7951390147209167,0.7951390147209167,86400.0 1987-02-06,0.8020830154418945,0.8020830154418945,0.7951390147209167,0.8020830154418945,57600.0 1987-02-09,0.8020830154418945,0.8020830154418945,0.8020830154418945,0.8020830154418945,14400.0 1987-02-10,0.8020830154418945,0.8020830154418945,0.7986109852790833,0.8020830154418945,266400.0 1987-02-11,0.796875,0.8003469705581665,0.7916669845581055,0.8003469705581665,792000.0 1987-02-12,0.796875,0.796875,0.796875,0.796875,0.0 1987-02-13,0.8020830154418945,0.8020830154418945,0.8020830154418945,0.8020830154418945,43200.0 1987-02-17,0.7951390147209167,0.8020830154418945,0.7951390147209167,0.8020830154418945,100800.0 1987-02-18,0.8020830154418945,0.8020830154418945,0.7986109852790833,0.7986109852790833,662400.0 1987-02-19,0.8090280294418335,0.8090280294418335,0.8020830154418945,0.8020830154418945,468000.0 1987-02-20,0.8263890147209167,0.8263890147209167,0.8125,0.8125,288000.0 1987-02-23,0.84375,0.8541669845581055,0.8159719705581665,0.8263890147209167,2296800.0 1987-02-24,0.8923609852790833,0.9097219705581665,0.8506940007209778,0.8506940007209778,1656000.0 1987-02-25,0.890625,0.8958330154418945,0.890625,0.8923609852790833,64800.0 1987-02-26,0.8819440007209778,0.8958330154418945,0.8819440007209778,0.890625,1620000.0 1987-02-27,0.8819440007209778,0.8923609852790833,0.8819440007209778,0.8819440007209778,180000.0 1987-03-02,0.8923609852790833,0.8958330154418945,0.8854169845581055,0.8854169845581055,230400.0 1987-03-03,0.8819440007209778,0.8888890147209167,0.8819440007209778,0.8888890147209167,1108800.0 1987-03-04,0.8958330154418945,0.8958330154418945,0.8819440007209778,0.8819440007209778,1324800.0 1987-03-05,0.8888890147209167,0.8958330154418945,0.8888890147209167,0.8958330154418945,309600.0 1987-03-06,0.8958330154418945,0.8958330154418945,0.8888890147209167,0.8888890147209167,165600.0 1987-03-09,0.8958330154418945,0.8958330154418945,0.8854169845581055,0.8958330154418945,266400.0 1987-03-10,0.8888890147209167,0.8888890147209167,0.8888890147209167,0.8888890147209167,14400.0 1987-03-11,0.8993059992790222,0.9027780294418335,0.8888890147209167,0.8888890147209167,324000.0 1987-03-12,0.8923609852790833,0.9027780294418335,0.8923609852790833,0.8993059992790222,72000.0 1987-03-13,0.8993059992790222,0.9027780294418335,0.8923609852790833,0.8923609852790833,194400.0 1987-03-16,0.8993059992790222,0.9097219705581665,0.8958330154418945,0.8993059992790222,633600.0 1987-03-17,0.9444440007209778,0.9548609852790833,0.8993059992790222,0.8993059992790222,1771200.0 1987-03-18,0.9305559992790222,0.9444440007209778,0.9305559992790222,0.9444440007209778,2793600.0 1987-03-19,0.9444440007209778,0.9444440007209778,0.9305559992790222,0.9305559992790222,100800.0 1987-03-20,0.9270830154418945,0.9305559992790222,0.9270830154418945,0.9305559992790222,410400.0 1987-03-23,0.9409719705581665,0.9409719705581665,0.9236109852790833,0.9270830154418945,417600.0 1987-03-24,0.9375,0.9375,0.9236109852790833,0.9375,403200.0 1987-03-25,0.9236109852790833,0.9236109852790833,0.9236109852790833,0.9236109852790833,201600.0 1987-03-26,0.9166669845581055,0.9236109852790833,0.9166669845581055,0.9236109852790833,770400.0 1987-03-27,0.9166669845581055,0.9305559992790222,0.9166669845581055,0.9166669845581055,100800.0 1987-03-30,0.9027780294418335,0.9236109852790833,0.9027780294418335,0.9166669845581055,720000.0 1987-03-31,0.9027780294418335,0.9166669845581055,0.8993059992790222,0.9027780294418335,720000.0 1987-04-01,0.9027780294418335,0.9166669845581055,0.8993059992790222,0.9027780294418335,900000.0 1987-04-02,0.9166669845581055,0.9166669845581055,0.9097219705581665,0.9097219705581665,1375200.0 1987-04-03,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,10800.0 1987-04-06,0.9166669845581055,0.9166669845581055,0.8888890147209167,0.9166669845581055,144000.0 1987-04-07,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,50400.0 1987-04-08,0.9166669845581055,0.9166669845581055,0.9027780294418335,0.9166669845581055,244800.0 1987-04-09,0.9027780294418335,0.9305559992790222,0.9027780294418335,0.9166669845581055,79200.0 1987-04-10,0.9027780294418335,0.9166669845581055,0.9027780294418335,0.9027780294418335,414000.0 1987-04-13,0.9027780294418335,0.9166669845581055,0.9027780294418335,0.9027780294418335,291600.0 1987-04-14,0.8958330154418945,0.9027780294418335,0.875,0.9027780294418335,403200.0 1987-04-15,0.8611109852790833,0.8958330154418945,0.8611109852790833,0.8958330154418945,2901600.0 1987-04-16,0.8888890147209167,0.8958330154418945,0.8611109852790833,0.8611109852790833,367200.0 1987-04-20,0.8888890147209167,0.9027780294418335,0.8611109852790833,0.8888890147209167,223200.0 1987-04-21,0.8819440007209778,0.9027780294418335,0.8611109852790833,0.8888890147209167,705600.0 1987-04-22,0.9027780294418335,0.9027780294418335,0.8715280294418335,0.8819440007209778,1292400.0 1987-04-23,0.9027780294418335,0.9027780294418335,0.9027780294418335,0.9027780294418335,7200.0 1987-04-24,0.8611109852790833,0.8819440007209778,0.8611109852790833,0.8819440007209778,201600.0 1987-04-27,0.8680559992790222,0.8888890147209167,0.8611109852790833,0.8611109852790833,165600.0 1987-04-28,0.8680559992790222,0.8680559992790222,0.8680559992790222,0.8680559992790222,25200.0 1987-04-29,0.8611109852790833,0.8611109852790833,0.8333330154418945,0.8611109852790833,115200.0 1987-04-30,0.8611109852790833,0.8611109852790833,0.8611109852790833,0.8611109852790833,36000.0 1987-05-01,0.8333330154418945,0.8611109852790833,0.8333330154418945,0.8611109852790833,345600.0 1987-05-04,0.8611109852790833,0.8611109852790833,0.8333330154418945,0.8333330154418945,68400.0 1987-05-05,0.8611109852790833,0.8611109852790833,0.8611109852790833,0.8611109852790833,97200.0 1987-05-06,0.8611109852790833,0.875,0.8472219705581665,0.8611109852790833,136800.0 1987-05-07,0.875,0.875,0.875,0.875,25200.0 1987-05-08,0.8888890147209167,0.8888890147209167,0.875,0.875,25200.0 1987-05-11,0.8888890147209167,0.8888890147209167,0.8472219705581665,0.8888890147209167,50400.0 1987-05-12,0.875,0.875,0.8472219705581665,0.875,54000.0 1987-05-13,0.8993059992790222,0.9027780294418335,0.875,0.875,968400.0 1987-05-14,0.9166669845581055,0.9166669845581055,0.875,0.8993059992790222,568800.0 1987-05-15,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,72000.0 1987-05-18,0.875,0.9027780294418335,0.875,0.9027780294418335,442800.0 1987-05-19,0.9027780294418335,0.9027780294418335,0.9027780294418335,0.9027780294418335,18000.0 1987-05-20,0.9027780294418335,0.9027780294418335,0.8958330154418945,0.9027780294418335,201600.0 1987-05-21,0.875,0.8888890147209167,0.8541669845581055,0.8888890147209167,313200.0 1987-05-22,0.8541669845581055,0.8888890147209167,0.8541669845581055,0.875,72000.0 1987-05-26,0.8541669845581055,0.8888890147209167,0.8541669845581055,0.8541669845581055,82800.0 1987-05-27,0.8888890147209167,0.8888890147209167,0.8541669845581055,0.8541669845581055,10800.0 1987-05-28,0.8472219705581665,0.8888890147209167,0.8402780294418335,0.8888890147209167,17715600.0 1987-05-29,0.8611109852790833,0.8611109852790833,0.8402780294418335,0.8472219705581665,1540800.0 1987-06-01,0.8611109852790833,0.8888890147209167,0.8576390147209167,0.8611109852790833,309600.0 1987-06-02,0.8541669845581055,0.8611109852790833,0.8541669845581055,0.8611109852790833,144000.0 1987-06-03,0.8888890147209167,0.8888890147209167,0.8541669845581055,0.8541669845581055,10800.0 1987-06-04,0.8541669845581055,0.8888890147209167,0.8541669845581055,0.8888890147209167,28800.0 1987-06-05,0.8472219705581665,0.8888890147209167,0.8402780294418335,0.8541669845581055,1036800.0 1987-06-08,0.8611109852790833,0.8888890147209167,0.8472219705581665,0.8472219705581665,1029600.0 1987-06-09,0.8888890147209167,0.8888890147209167,0.8888890147209167,0.8888890147209167,28800.0 1987-06-10,0.8888890147209167,0.8888890147209167,0.8472219705581665,0.8888890147209167,4179600.0 1987-06-11,0.8611109852790833,0.8611109852790833,0.8611109852790833,0.8611109852790833,18000.0 1987-06-12,0.9027780294418335,0.9027780294418335,0.8888890147209167,0.8888890147209167,302400.0 1987-06-15,0.9166669845581055,0.9166669845581055,0.875,0.9027780294418335,79200.0 1987-06-16,0.9166669845581055,0.9166669845581055,0.8819440007209778,0.9166669845581055,212400.0 1987-06-17,0.9166669845581055,0.9166669845581055,0.8888890147209167,0.9166669845581055,608400.0 1987-06-18,0.8888890147209167,0.9305559992790222,0.8888890147209167,0.9166669845581055,64800.0 1987-06-19,0.9166669845581055,0.9305559992790222,0.8888890147209167,0.8888890147209167,284400.0 1987-06-22,0.8888890147209167,0.9236109852790833,0.8888890147209167,0.9166669845581055,446400.0 1987-06-23,0.8888890147209167,0.9236109852790833,0.8888890147209167,0.8888890147209167,1008000.0 1987-06-24,0.9166669845581055,0.9305559992790222,0.8888890147209167,0.8888890147209167,64800.0 1987-06-25,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,7200.0 1987-06-26,0.9305559992790222,0.9305559992790222,0.9305559992790222,0.9305559992790222,280800.0 1987-06-29,0.9444440007209778,0.9444440007209778,0.9166669845581055,0.9305559992790222,291600.0 1987-06-30,0.9375,0.9444440007209778,0.9097219705581665,0.9444440007209778,9460800.0 1987-07-01,0.9618059992790222,0.9652780294418335,0.9236109852790833,0.9375,3574800.0 1987-07-02,0.9722219705581665,0.9861109852790833,0.9652780294418335,0.9652780294418335,61200.0 1987-07-06,0.9861109852790833,0.9930559992790222,0.9513890147209167,0.9722219705581665,144000.0 1987-07-07,0.9618059992790222,0.9861109852790833,0.9618059992790222,0.9861109852790833,61200.0 1987-07-08,1.0,1.0,0.9791669845581055,0.9791669845581055,230400.0 1987-07-09,0.9861109852790833,1.006943941116333,0.9722219705581665,1.0,208800.0 1987-07-10,1.0,1.013888955116272,0.9722219705581665,0.9861109852790833,140400.0 1987-07-13,1.0277780294418335,1.0277780294418335,0.9965280294418335,1.0,165600.0 1987-07-14,1.055556058883667,1.0833330154418945,1.0,1.0277780294418335,622800.0 1987-07-15,1.048611044883728,1.0833330154418945,1.048611044883728,1.055556058883667,349200.0 1987-07-16,1.048611044883728,1.055556058883667,1.048611044883728,1.048611044883728,36000.0 1987-07-17,1.069443941116333,1.069443941116333,1.048611044883728,1.048611044883728,370800.0 1987-07-20,1.0347219705581665,1.069443941116333,1.0347219705581665,1.069443941116333,100800.0 1987-07-21,1.0277780294418335,1.055556058883667,1.0277780294418335,1.0347219705581665,216000.0 1987-07-22,1.0,1.0416669845581055,1.0,1.0277780294418335,183600.0 1987-07-23,1.0277780294418335,1.0277780294418335,1.0,1.0,835200.0 1987-07-24,0.9930559992790222,1.0277780294418335,0.9930559992790222,1.0277780294418335,507600.0 1987-07-27,0.9930559992790222,1.013888955116272,0.9930559992790222,0.9930559992790222,968400.0 1987-07-28,1.0104169845581055,1.0277780294418335,0.9861109852790833,0.9930559992790222,100800.0 1987-07-29,1.0104169845581055,1.0104169845581055,1.0,1.0104169845581055,54000.0 1987-07-30,0.9861109852790833,1.0104169845581055,0.9791669845581055,1.0104169845581055,82800.0 1987-07-31,1.006943941116333,1.0104169845581055,0.9861109852790833,0.9861109852790833,460800.0 1987-08-03,0.9930559992790222,1.0,0.9861109852790833,1.0,284400.0 1987-08-04,0.9861109852790833,1.0,0.9861109852790833,0.9930559992790222,396000.0 1987-08-05,1.0,1.0,0.9895830154418945,0.9895830154418945,370800.0 1987-08-06,0.9861109852790833,1.0,0.9861109852790833,1.0,1454400.0 1987-08-07,1.0,1.0,0.9861109852790833,0.9861109852790833,824400.0 1987-08-10,1.013888955116272,1.013888955116272,0.9930559992790222,1.0,464400.0 1987-08-11,1.013888955116272,1.0347219705581665,1.0,1.013888955116272,291600.0 1987-08-12,1.0416669845581055,1.0416669845581055,1.013888955116272,1.013888955116272,1144800.0 1987-08-13,1.048611044883728,1.055556058883667,1.048611044883728,1.048611044883728,147600.0 1987-08-14,1.0625,1.0625,1.055556058883667,1.055556058883667,28800.0 1987-08-17,1.055556058883667,1.055556058883667,1.055556058883667,1.055556058883667,7200.0 1987-08-18,1.0347219705581665,1.0625,1.0347219705581665,1.055556058883667,108000.0 1987-08-19,1.069443941116333,1.069443941116333,1.0416669845581055,1.0416669845581055,169200.0 1987-08-20,1.0902780294418335,1.0972219705581665,1.048611044883728,1.069443941116333,1112400.0 1987-08-21,1.1041669845581055,1.1041669845581055,1.0833330154418945,1.0902780294418335,18000.0 1987-08-24,1.118056058883667,1.125,1.0902780294418335,1.1041669845581055,54000.0 1987-08-25,1.111111044883728,1.118056058883667,1.0833330154418945,1.118056058883667,54000.0 1987-08-26,1.0902780294418335,1.118056058883667,1.0902780294418335,1.111111044883728,133200.0 1987-08-27,1.0833330154418945,1.111111044883728,1.0833330154418945,1.0902780294418335,316800.0 1987-08-28,1.076388955116272,1.0972219705581665,1.076388955116272,1.0833330154418945,43200.0 1987-08-31,1.0625,1.069443941116333,1.0416669845581055,1.069443941116333,165600.0 1987-09-01,1.048611044883728,1.055556058883667,1.048611044883728,1.055556058883667,410400.0 1987-09-02,1.0277780294418335,1.055556058883667,1.013888955116272,1.048611044883728,669600.0 1987-09-03,1.0416669845581055,1.0416669845581055,1.0,1.0277780294418335,622800.0 1987-09-04,1.0416669845581055,1.0416669845581055,1.0277780294418335,1.0416669845581055,540000.0 1987-09-08,1.0277780294418335,1.0347219705581665,1.0277780294418335,1.0347219705581665,349200.0 1987-09-09,1.0416669845581055,1.0416669845581055,1.013888955116272,1.0277780294418335,21600.0 1987-09-10,1.0347219705581665,1.0416669845581055,1.0347219705581665,1.0416669845581055,75600.0 1987-09-11,1.0416669845581055,1.0416669845581055,1.013888955116272,1.0347219705581665,2721600.0 1987-09-14,1.0277780294418335,1.0277780294418335,1.0277780294418335,1.0277780294418335,18000.0 1987-09-15,1.0277780294418335,1.0277780294418335,1.013888955116272,1.0277780294418335,57600.0 1987-09-16,1.0277780294418335,1.0277780294418335,1.013888955116272,1.0277780294418335,43200.0 1987-09-17,1.0,1.013888955116272,1.0,1.013888955116272,194400.0 1987-09-18,0.9444440007209778,1.0208330154418945,0.9444440007209778,1.0,410400.0 1987-09-21,0.9305559992790222,0.9444440007209778,0.9305559992790222,0.9444440007209778,1360800.0 1987-09-22,0.9305559992790222,0.9444440007209778,0.9305559992790222,0.9305559992790222,3232800.0 1987-09-23,0.9305559992790222,0.9444440007209778,0.9305559992790222,0.9305559992790222,1191600.0 1987-09-24,0.9583330154418945,0.9583330154418945,0.9305559992790222,0.9305559992790222,694800.0 1987-09-25,0.9583330154418945,0.9930559992790222,0.9583330154418945,0.9583330154418945,79200.0 1987-09-28,0.9722219705581665,0.9930559992790222,0.9652780294418335,0.9652780294418335,374400.0 1987-09-29,0.9791669845581055,0.9791669845581055,0.9652780294418335,0.9722219705581665,183600.0 1987-09-30,0.9930559992790222,0.9930559992790222,0.9930559992790222,0.9930559992790222,25200.0 1987-10-01,0.9756940007209778,0.9930559992790222,0.9756940007209778,0.9930559992790222,626400.0 1987-10-02,0.9930559992790222,0.9930559992790222,0.9652780294418335,0.9756940007209778,57600.0 1987-10-05,0.9722219705581665,0.9930559992790222,0.9722219705581665,0.9930559992790222,612000.0 1987-10-06,1.0,1.0,0.9861109852790833,0.9861109852790833,115200.0 1987-10-07,1.006943941116333,1.006943941116333,0.9861109852790833,1.0,345600.0 1987-10-08,0.9861109852790833,1.0,0.9861109852790833,1.0,2170800.0 1987-10-09,0.9861109852790833,1.0,0.9861109852790833,0.9861109852790833,180000.0 1987-10-12,0.9930559992790222,0.9930559992790222,0.9791669845581055,0.9861109852790833,352800.0 1987-10-13,1.0,1.0,0.9930559992790222,0.9930559992790222,410400.0 1987-10-14,1.0,1.0,0.9861109852790833,1.0,680400.0 1987-10-15,0.9930559992790222,1.0,0.9930559992790222,1.0,1018800.0 1987-10-16,0.9513890147209167,1.0,0.9513890147209167,0.9930559992790222,637200.0 1987-10-19,0.875,0.9444440007209778,0.875,0.9444440007209778,622800.0 1987-10-20,0.8194440007209778,0.875,0.7916669845581055,0.875,2350800.0 1987-10-21,0.7777780294418335,0.8194440007209778,0.7708330154418945,0.8194440007209778,1602000.0 1987-10-22,0.75,0.7847219705581665,0.75,0.7777780294418335,2041200.0 1987-10-23,0.7361109852790833,0.7638890147209167,0.7361109852790833,0.75,194400.0 1987-10-26,0.7291669845581055,0.75,0.7152780294418335,0.7361109852790833,1144800.0 1987-10-27,0.6805559992790222,0.7361109852790833,0.6805559992790222,0.7291669845581055,2106000.0 1987-10-28,0.6527780294418335,0.6805559992790222,0.6388890147209167,0.6805559992790222,655200.0 1987-10-29,0.7083330154418945,0.7083330154418945,0.6458330154418945,0.6527780294418335,1191600.0 1987-10-30,0.7569440007209778,0.7638890147209167,0.7222219705581665,0.7222219705581665,730800.0 1987-11-02,0.7777780294418335,0.7777780294418335,0.75,0.7569440007209778,1076400.0 1987-11-03,0.7638890147209167,0.7777780294418335,0.75,0.7777780294418335,885600.0 1987-11-04,0.7361109852790833,0.75,0.7361109852790833,0.75,493200.0 1987-11-05,0.7326390147209167,0.7430559992790222,0.7222219705581665,0.7361109852790833,856800.0 1987-11-06,0.7361109852790833,0.7430559992790222,0.7222219705581665,0.7326390147209167,874800.0 1987-11-09,0.7222219705581665,0.7222219705581665,0.7118059992790222,0.7222219705581665,147600.0 1987-11-10,0.7083330154418945,0.7222219705581665,0.7083330154418945,0.7222219705581665,4532400.0 1987-11-11,0.7083330154418945,0.7083330154418945,0.7083330154418945,0.7083330154418945,57600.0 1987-11-12,0.7222219705581665,0.7222219705581665,0.7222219705581665,0.7222219705581665,68400.0 1987-11-13,0.7118059992790222,0.7118059992790222,0.7048609852790833,0.7118059992790222,86400.0 1987-11-16,0.7152780294418335,0.7222219705581665,0.7152780294418335,0.7152780294418335,730800.0 1987-11-17,0.7013890147209167,0.7152780294418335,0.7013890147209167,0.7152780294418335,547200.0 1987-11-18,0.7083330154418945,0.7152780294418335,0.7083330154418945,0.7083330154418945,50400.0 1987-11-19,0.7083330154418945,0.7152780294418335,0.7083330154418945,0.7083330154418945,82800.0 1987-11-20,0.6944440007209778,0.7083330154418945,0.6944440007209778,0.7083330154418945,291600.0 1987-11-23,0.7013890147209167,0.7013890147209167,0.6909719705581665,0.6944440007209778,3344400.0 1987-11-24,0.7013890147209167,0.7013890147209167,0.6875,0.7013890147209167,1047600.0 1987-11-25,0.6944440007209778,0.6944440007209778,0.6666669845581055,0.6944440007209778,277200.0 1987-11-27,0.6875,0.6944440007209778,0.6736109852790833,0.6944440007209778,136800.0 1987-11-30,0.6319440007209778,0.6736109852790833,0.6319440007209778,0.6736109852790833,424800.0 1987-12-01,0.6527780294418335,0.6666669845581055,0.6388890147209167,0.6388890147209167,108000.0 1987-12-02,0.6666669845581055,0.6666669845581055,0.6388890147209167,0.6527780294418335,187200.0 1987-12-03,0.6458330154418945,0.6805559992790222,0.6458330154418945,0.6666669845581055,1267200.0 1987-12-04,0.6527780294418335,0.6631940007209778,0.6458330154418945,0.6458330154418945,255600.0 1987-12-07,0.6527780294418335,0.6527780294418335,0.6458330154418945,0.6527780294418335,673200.0 1987-12-08,0.6527780294418335,0.6666669845581055,0.6458330154418945,0.6527780294418335,453600.0 1987-12-09,0.6736109852790833,0.6736109852790833,0.6666669845581055,0.6666669845581055,64800.0 1987-12-10,0.6736109852790833,0.6736109852790833,0.6527780294418335,0.6736109852790833,482400.0 1987-12-11,0.6597219705581665,0.6736109852790833,0.6597219705581665,0.6736109852790833,198000.0 1987-12-14,0.6770830154418945,0.6875,0.6597219705581665,0.6597219705581665,1360800.0 1987-12-15,0.6875,0.6875,0.6736109852790833,0.6770830154418945,478800.0 1987-12-16,0.7083330154418945,0.7083330154418945,0.6805559992790222,0.6875,1436400.0 1987-12-17,0.7222219705581665,0.7569440007209778,0.7013890147209167,0.7083330154418945,666000.0 1987-12-18,0.7777780294418335,0.7777780294418335,0.7222219705581665,0.7222219705581665,756000.0 1987-12-21,0.7638890147209167,0.7777780294418335,0.7361109852790833,0.7777780294418335,820800.0 1987-12-22,0.7569440007209778,0.7777780294418335,0.7569440007209778,0.7638890147209167,248400.0 1987-12-23,0.7777780294418335,0.7777780294418335,0.75,0.7569440007209778,3423600.0 1987-12-24,0.7777780294418335,0.7777780294418335,0.75,0.7777780294418335,284400.0 1987-12-28,0.7222219705581665,0.7638890147209167,0.7222219705581665,0.7638890147209167,421200.0 1987-12-29,0.7083330154418945,0.7361109852790833,0.7083330154418945,0.7222219705581665,158400.0 1987-12-30,0.7361109852790833,0.7638890147209167,0.7361109852790833,0.7361109852790833,1029600.0 1987-12-31,0.7222219705581665,0.7430559992790222,0.7222219705581665,0.7361109852790833,68400.0 1988-01-04,0.7361109852790833,0.75,0.7083330154418945,0.7222219705581665,831600.0 1988-01-05,0.75,0.7569440007209778,0.7222219705581665,0.7361109852790833,118800.0 1988-01-06,0.7638890147209167,0.7638890147209167,0.7291669845581055,0.75,172800.0 1988-01-07,0.7430559992790222,0.7430559992790222,0.7291669845581055,0.7430559992790222,266400.0 1988-01-08,0.7222219705581665,0.75,0.7222219705581665,0.7430559992790222,864000.0 1988-01-11,0.7222219705581665,0.7222219705581665,0.7083330154418945,0.7222219705581665,2145600.0 1988-01-12,0.7083330154418945,0.7222219705581665,0.6805559992790222,0.7222219705581665,633600.0 1988-01-13,0.6944440007209778,0.7083330154418945,0.6805559992790222,0.7083330154418945,7592400.0 1988-01-14,0.6944440007209778,0.7083330154418945,0.6944440007209778,0.6944440007209778,165600.0 1988-01-15,0.7361109852790833,0.7361109852790833,0.7083330154418945,0.7083330154418945,500400.0 1988-01-18,0.7361109852790833,0.7361109852790833,0.7152780294418335,0.7361109852790833,57600.0 1988-01-19,0.7361109852790833,0.75,0.7222219705581665,0.7361109852790833,104400.0 1988-01-20,0.7222219705581665,0.75,0.7222219705581665,0.7361109852790833,136800.0 1988-01-21,0.7708330154418945,0.7708330154418945,0.7291669845581055,0.7291669845581055,738000.0 1988-01-22,0.7430559992790222,0.7708330154418945,0.7361109852790833,0.7708330154418945,345600.0 1988-01-25,0.7743059992790222,0.7777780294418335,0.7361109852790833,0.7430559992790222,1310400.0 1988-01-26,0.7569440007209778,0.7847219705581665,0.7569440007209778,0.7743059992790222,594000.0 1988-01-27,0.7638890147209167,0.7916669845581055,0.7638890147209167,0.7638890147209167,133200.0 1988-01-28,0.7916669845581055,0.7916669845581055,0.7777780294418335,0.7777780294418335,392400.0 1988-01-29,0.7604169845581055,0.7916669845581055,0.7604169845581055,0.7916669845581055,342000.0 1988-02-01,0.7777780294418335,0.7916669845581055,0.7708330154418945,0.7708330154418945,392400.0 1988-02-02,0.7916669845581055,0.7916669845581055,0.7708330154418945,0.7777780294418335,68400.0 1988-02-03,0.7777780294418335,0.7916669845581055,0.7777780294418335,0.7916669845581055,262800.0 1988-02-04,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,21600.0 1988-02-05,0.78125,0.7951390147209167,0.7708330154418945,0.7916669845581055,892800.0 1988-02-08,0.7847219705581665,0.7916669845581055,0.7708330154418945,0.78125,28800.0 1988-02-09,0.7708330154418945,0.7708330154418945,0.7708330154418945,0.7708330154418945,64800.0 1988-02-10,0.7847219705581665,0.7847219705581665,0.7708330154418945,0.7708330154418945,759600.0 1988-02-11,0.7777780294418335,0.7847219705581665,0.7708330154418945,0.7847219705581665,1821600.0 1988-02-12,0.7847219705581665,0.7847219705581665,0.7777780294418335,0.7777780294418335,799200.0 1988-02-16,0.7916669845581055,0.7916669845581055,0.7916669845581055,0.7916669845581055,3600.0 1988-02-17,0.7777780294418335,0.7916669845581055,0.7777780294418335,0.7916669845581055,147600.0 1988-02-18,0.8055559992790222,0.8055559992790222,0.7881940007209778,0.7881940007209778,248400.0 1988-02-19,0.7986109852790833,0.7986109852790833,0.7777780294418335,0.7986109852790833,39600.0 1988-02-22,0.7986109852790833,0.7986109852790833,0.7847219705581665,0.7986109852790833,316800.0 1988-02-23,0.8055559992790222,0.8125,0.7916669845581055,0.7986109852790833,201600.0 1988-02-24,0.8402780294418335,0.875,0.8402780294418335,0.8402780294418335,316800.0 1988-02-25,0.8819440007209778,0.8888890147209167,0.8402780294418335,0.8402780294418335,568800.0 1988-02-26,0.9027780294418335,0.9027780294418335,0.8611109852790833,0.8819440007209778,50400.0 1988-02-29,0.9166669845581055,0.9166669845581055,0.8888890147209167,0.9027780294418335,176400.0 1988-03-01,0.8958330154418945,0.9166669845581055,0.8888890147209167,0.9166669845581055,100800.0 1988-03-02,0.8888890147209167,0.9166669845581055,0.8888890147209167,0.8958330154418945,7113600.0 1988-03-03,0.8888890147209167,0.9097219705581665,0.8888890147209167,0.8888890147209167,20736000.0 1988-03-04,0.8923609852790833,0.8993059992790222,0.8888890147209167,0.8888890147209167,3376800.0 1988-03-07,0.875,0.9097219705581665,0.875,0.8923609852790833,900000.0 1988-03-08,0.8888890147209167,0.8888890147209167,0.8680559992790222,0.875,8197200.0 1988-03-09,0.8784719705581665,0.8888890147209167,0.8680559992790222,0.8888890147209167,799200.0 1988-03-10,0.8854169845581055,0.8888890147209167,0.8611109852790833,0.8784719705581665,950400.0 1988-03-11,0.875,0.8888890147209167,0.8645830154418945,0.8854169845581055,2268000.0 1988-03-14,0.8680559992790222,0.8888890147209167,0.8680559992790222,0.875,57600.0 1988-03-15,0.8819440007209778,0.8888890147209167,0.8611109852790833,0.8680559992790222,10069200.0 1988-03-16,0.8680559992790222,0.8888890147209167,0.8680559992790222,0.8819440007209778,129600.0 1988-03-17,0.8888890147209167,0.8958330154418945,0.8819440007209778,0.8819440007209778,3146400.0 1988-03-18,0.8888890147209167,0.9027780294418335,0.875,0.8888890147209167,712800.0 1988-03-21,0.8888890147209167,0.9166669845581055,0.8888890147209167,0.8888890147209167,10800.0 1988-03-22,0.8958330154418945,0.9236109852790833,0.8888890147209167,0.8888890147209167,43200.0 1988-03-23,0.9166669845581055,0.9166669845581055,0.8958330154418945,0.8958330154418945,234000.0 1988-03-24,0.8819440007209778,0.8958330154418945,0.8819440007209778,0.8958330154418945,464400.0 1988-03-25,0.8888890147209167,0.9166669845581055,0.8888890147209167,0.8888890147209167,313200.0 1988-03-28,0.8888890147209167,0.9166669845581055,0.8888890147209167,0.8888890147209167,14400.0 1988-03-29,0.9166669845581055,0.9166669845581055,0.8888890147209167,0.8888890147209167,7200.0 1988-03-30,0.8958330154418945,0.9236109852790833,0.8958330154418945,0.9166669845581055,226800.0 1988-03-31,0.9305559992790222,0.9305559992790222,0.8958330154418945,0.8958330154418945,194400.0 1988-04-04,0.9305559992790222,0.9305559992790222,0.9305559992790222,0.9305559992790222,3600.0 1988-04-05,0.9305559992790222,0.9305559992790222,0.9027780294418335,0.9305559992790222,151200.0 1988-04-06,0.9166669845581055,0.9305559992790222,0.9166669845581055,0.9305559992790222,248400.0 1988-04-07,0.9305559992790222,0.9305559992790222,0.9236109852790833,0.9236109852790833,118800.0 1988-04-08,0.9305559992790222,0.9444440007209778,0.9305559992790222,0.9305559992790222,205200.0 1988-04-11,0.9375,0.9444440007209778,0.9305559992790222,0.9305559992790222,770400.0 1988-04-12,0.9583330154418945,0.9583330154418945,0.9305559992790222,0.9375,61200.0 1988-04-13,0.9583330154418945,0.9583330154418945,0.9444440007209778,0.9583330154418945,370800.0 1988-04-14,0.9305559992790222,0.9583330154418945,0.9305559992790222,0.9583330154418945,194400.0 1988-04-15,0.9166669845581055,0.9444440007209778,0.9166669845581055,0.9305559992790222,874800.0 1988-04-18,0.9236109852790833,0.9236109852790833,0.9027780294418335,0.9166669845581055,334800.0 1988-04-19,0.9236109852790833,0.9236109852790833,0.9027780294418335,0.9236109852790833,352800.0 1988-04-20,0.9027780294418335,0.9166669845581055,0.8958330154418945,0.9166669845581055,1072800.0 1988-04-21,0.9236109852790833,0.9236109852790833,0.9027780294418335,0.9027780294418335,140400.0 1988-04-22,0.9027780294418335,0.9027780294418335,0.9027780294418335,0.9027780294418335,97200.0 1988-04-25,0.9027780294418335,0.9236109852790833,0.9027780294418335,0.9027780294418335,18000.0 1988-04-26,0.9236109852790833,0.9236109852790833,0.9236109852790833,0.9236109852790833,18000.0 1988-04-27,0.9166669845581055,0.9305559992790222,0.9097219705581665,0.9236109852790833,122400.0 1988-04-28,0.9097219705581665,0.9305559992790222,0.9097219705581665,0.9166669845581055,698400.0 1988-04-29,0.9305559992790222,0.9305559992790222,0.9097219705581665,0.9097219705581665,100800.0 1988-05-02,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9305559992790222,133200.0 1988-05-03,0.9444440007209778,0.9583330154418945,0.9305559992790222,0.9583330154418945,1555200.0 1988-05-04,0.9513890147209167,0.9513890147209167,0.9305559992790222,0.9444440007209778,79200.0 1988-05-05,0.9375,0.9513890147209167,0.9305559992790222,0.9513890147209167,439200.0 1988-05-06,0.9652780294418335,0.9652780294418335,0.9375,0.9375,496800.0 1988-05-09,0.9444440007209778,0.9513890147209167,0.9444440007209778,0.9513890147209167,2307600.0 1988-05-10,0.9236109852790833,0.9513890147209167,0.9236109852790833,0.9444440007209778,709200.0 1988-05-11,0.8993059992790222,0.9305559992790222,0.8923609852790833,0.9236109852790833,532800.0 1988-05-12,0.8888890147209167,0.8888890147209167,0.8888890147209167,0.8888890147209167,10800.0 1988-05-13,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,18000.0 1988-05-16,0.8888890147209167,0.8888890147209167,0.8888890147209167,0.8888890147209167,3600.0 1988-05-17,0.8888890147209167,0.9027780294418335,0.8784719705581665,0.8888890147209167,914400.0 1988-05-18,0.8888890147209167,0.8888890147209167,0.875,0.8888890147209167,259200.0 1988-05-19,0.8819440007209778,0.8958330154418945,0.875,0.8888890147209167,1548000.0 1988-05-20,0.8680559992790222,0.8680559992790222,0.8680559992790222,0.8680559992790222,57600.0 1988-05-23,0.8819440007209778,0.8819440007209778,0.875,0.875,223200.0 1988-05-24,0.8819440007209778,0.8888890147209167,0.875,0.8819440007209778,342000.0 1988-05-25,0.8819440007209778,0.8888890147209167,0.8819440007209778,0.8819440007209778,291600.0 1988-05-26,0.8611109852790833,0.8819440007209778,0.8611109852790833,0.8819440007209778,72000.0 1988-05-27,0.875,0.875,0.8541669845581055,0.8611109852790833,32400.0 1988-05-31,0.875,0.875,0.875,0.875,18000.0 1988-06-01,0.875,0.875,0.8611109852790833,0.875,36000.0 1988-06-02,0.8680559992790222,0.875,0.8680559992790222,0.875,39600.0 1988-06-03,0.8715280294418335,0.8819440007209778,0.8680559992790222,0.8680559992790222,763200.0 1988-06-06,0.8680559992790222,0.8819440007209778,0.8680559992790222,0.8715280294418335,158400.0 1988-06-07,0.8680559992790222,0.8680559992790222,0.8680559992790222,0.8680559992790222,0.0 1988-06-08,0.8819440007209778,0.8819440007209778,0.8680559992790222,0.8680559992790222,356400.0 1988-06-09,0.8958330154418945,0.8958330154418945,0.875,0.8819440007209778,57600.0 1988-06-10,0.8784719705581665,0.8819440007209778,0.8784719705581665,0.8819440007209778,32400.0 1988-06-13,0.875,0.875,0.875,0.875,216000.0 1988-06-14,0.8888890147209167,0.8888890147209167,0.875,0.875,190800.0 1988-06-15,0.8680559992790222,0.875,0.8680559992790222,0.875,540000.0 1988-06-16,0.8715280294418335,0.8819440007209778,0.8680559992790222,0.8680559992790222,1378800.0 1988-06-17,0.8680559992790222,0.8680559992790222,0.8680559992790222,0.8680559992790222,82800.0 1988-06-20,0.875,0.8819440007209778,0.8680559992790222,0.8680559992790222,165600.0 1988-06-21,0.8715280294418335,0.8819440007209778,0.8715280294418335,0.875,2066400.0 1988-06-22,0.875,0.8888890147209167,0.8680559992790222,0.8715280294418335,748800.0 1988-06-23,0.875,0.8888890147209167,0.875,0.875,2523600.0 1988-06-24,0.9166669845581055,0.9166669845581055,0.8888890147209167,0.8888890147209167,792000.0 1988-06-27,0.9305559992790222,0.9305559992790222,0.9027780294418335,0.9166669845581055,190800.0 1988-06-28,0.9097219705581665,0.9097219705581665,0.9097219705581665,0.9097219705581665,144000.0 1988-06-29,0.9236109852790833,0.9236109852790833,0.9097219705581665,0.9097219705581665,36000.0 1988-06-30,0.9270830154418945,0.9444440007209778,0.9097219705581665,0.9236109852790833,136800.0 1988-07-01,0.9305559992790222,0.9444440007209778,0.9305559992790222,0.9305559992790222,219600.0 1988-07-05,0.9444440007209778,0.9444440007209778,0.9305559992790222,0.9305559992790222,460800.0 1988-07-06,0.9444440007209778,0.9513890147209167,0.9444440007209778,0.9444440007209778,64800.0 1988-07-07,0.9444440007209778,0.9444440007209778,0.9444440007209778,0.9444440007209778,169200.0 1988-07-08,0.9513890147209167,0.9513890147209167,0.9444440007209778,0.9444440007209778,36000.0 1988-07-11,0.9583330154418945,0.9583330154418945,0.9444440007209778,0.9513890147209167,187200.0 1988-07-12,0.9583330154418945,0.9583330154418945,0.9513890147209167,0.9583330154418945,75600.0 1988-07-13,0.9513890147209167,0.9583330154418945,0.9513890147209167,0.9583330154418945,136800.0 1988-07-14,0.9583330154418945,0.9583330154418945,0.9513890147209167,0.9513890147209167,68400.0 1988-07-15,0.9791669845581055,0.9791669845581055,0.9583330154418945,0.9583330154418945,572400.0 1988-07-18,0.9722219705581665,0.9722219705581665,0.9652780294418335,0.9722219705581665,640800.0 1988-07-19,0.9652780294418335,0.9722219705581665,0.9652780294418335,0.9722219705581665,82800.0 1988-07-20,0.9722219705581665,0.9722219705581665,0.9652780294418335,0.9652780294418335,43200.0 1988-07-21,0.9722219705581665,0.9722219705581665,0.9652780294418335,0.9722219705581665,4824000.0 1988-07-22,0.9722219705581665,0.9722219705581665,0.9652780294418335,0.9722219705581665,590400.0 1988-07-25,0.9583330154418945,0.9722219705581665,0.9583330154418945,0.9722219705581665,432000.0 1988-07-26,0.9583330154418945,0.9722219705581665,0.9583330154418945,0.9583330154418945,46800.0 1988-07-27,0.9583330154418945,0.9722219705581665,0.9583330154418945,0.9583330154418945,39600.0 1988-07-28,0.9652780294418335,0.9722219705581665,0.9618059992790222,0.9618059992790222,190800.0 1988-07-29,0.9722219705581665,0.9722219705581665,0.9722219705581665,0.9722219705581665,7200.0 1988-08-01,0.9305559992790222,0.9722219705581665,0.9236109852790833,0.9722219705581665,464400.0 1988-08-02,0.9236109852790833,0.9305559992790222,0.9097219705581665,0.9305559992790222,4341600.0 1988-08-03,0.8888890147209167,0.9097219705581665,0.875,0.9097219705581665,2977200.0 1988-08-04,0.9201390147209167,0.9201390147209167,0.8888890147209167,0.8888890147209167,2095200.0 1988-08-05,0.9027780294418335,0.9236109852790833,0.9027780294418335,0.9201390147209167,14400.0 1988-08-08,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,198000.0 1988-08-09,0.9097219705581665,0.9166669845581055,0.9027780294418335,0.9166669845581055,626400.0 1988-08-10,0.8958330154418945,0.90625,0.8958330154418945,0.90625,835200.0 1988-08-11,0.8993059992790222,0.9097219705581665,0.8958330154418945,0.8958330154418945,486000.0 1988-08-12,0.8958330154418945,0.8993059992790222,0.8958330154418945,0.8993059992790222,100800.0 1988-08-15,0.8888890147209167,0.9027780294418335,0.8819440007209778,0.8958330154418945,1396800.0 1988-08-16,0.8819440007209778,0.9027780294418335,0.8819440007209778,0.8888890147209167,21600.0 1988-08-17,0.9027780294418335,0.9027780294418335,0.9027780294418335,0.9027780294418335,21600.0 1988-08-18,0.8715280294418335,0.8958330154418945,0.8680559992790222,0.8958330154418945,151200.0 1988-08-19,0.8888890147209167,0.9027780294418335,0.8680559992790222,0.8715280294418335,781200.0 1988-08-22,0.875,0.8958330154418945,0.875,0.8888890147209167,756000.0 1988-08-23,0.8819440007209778,0.8819440007209778,0.8680559992790222,0.875,910800.0 1988-08-24,0.8680559992790222,0.8715280294418335,0.8680559992790222,0.8715280294418335,432000.0 1988-08-25,0.8611109852790833,0.8680559992790222,0.8541669845581055,0.8680559992790222,514800.0 1988-08-26,0.8680559992790222,0.875,0.8472219705581665,0.8611109852790833,212400.0 1988-08-29,0.875,0.875,0.8472219705581665,0.8680559992790222,118800.0 1988-08-30,0.875,0.875,0.8541669845581055,0.875,327600.0 1988-08-31,0.8819440007209778,0.8819440007209778,0.8541669845581055,0.875,381600.0 1988-09-01,0.8611109852790833,0.8611109852790833,0.8611109852790833,0.8611109852790833,28800.0 1988-09-02,0.875,0.8819440007209778,0.875,0.875,302400.0 1988-09-06,0.875,0.8819440007209778,0.875,0.875,90000.0 1988-09-07,0.8993059992790222,0.9027780294418335,0.8819440007209778,0.8819440007209778,334800.0 1988-09-08,0.9097219705581665,0.9166669845581055,0.8958330154418945,0.8993059992790222,522000.0 1988-09-09,0.9166669845581055,0.9305559992790222,0.8958330154418945,0.9097219705581665,482400.0 1988-09-12,0.9375,0.9375,0.9166669845581055,0.9166669845581055,342000.0 1988-09-13,0.9444440007209778,0.9444440007209778,0.9305559992790222,0.9375,774000.0 1988-09-14,0.9444440007209778,0.9513890147209167,0.9340280294418335,0.9444440007209778,392400.0 1988-09-15,0.9444440007209778,0.9444440007209778,0.9444440007209778,0.9444440007209778,219600.0 1988-09-16,0.9652780294418335,0.9652780294418335,0.9444440007209778,0.9444440007209778,64800.0 1988-09-19,0.9652780294418335,0.9652780294418335,0.9652780294418335,0.9652780294418335,0.0 1988-09-20,0.9652780294418335,0.9652780294418335,0.9444440007209778,0.9652780294418335,64800.0 1988-09-21,0.9583330154418945,0.9583330154418945,0.9444440007209778,0.9583330154418945,39600.0 1988-09-22,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.0 1988-09-23,0.9444440007209778,0.9583330154418945,0.9444440007209778,0.9583330154418945,36000.0 1988-09-26,0.9375,0.9513890147209167,0.9375,0.9444440007209778,2667600.0 1988-09-27,0.9097219705581665,0.9305559992790222,0.9097219705581665,0.9305559992790222,176400.0 1988-09-28,0.9097219705581665,0.9097219705581665,0.9097219705581665,0.9097219705581665,0.0 1988-09-29,0.9236109852790833,0.9305559992790222,0.9236109852790833,0.9236109852790833,187200.0 1988-09-30,0.9513890147209167,0.9513890147209167,0.9236109852790833,0.9236109852790833,118800.0 1988-10-03,0.9305559992790222,0.9375,0.9305559992790222,0.9375,442800.0 1988-10-04,0.9513890147209167,0.9513890147209167,0.9305559992790222,0.9305559992790222,61200.0 1988-10-05,0.9513890147209167,0.9513890147209167,0.9513890147209167,0.9513890147209167,54000.0 1988-10-06,0.9375,0.9513890147209167,0.9305559992790222,0.9513890147209167,1004400.0 1988-10-07,0.9409719705581665,0.9444440007209778,0.9305559992790222,0.9375,428400.0 1988-10-10,0.9513890147209167,0.9513890147209167,0.9444440007209778,0.9444440007209778,302400.0 1988-10-11,0.9513890147209167,0.9513890147209167,0.9305559992790222,0.9513890147209167,554400.0 1988-10-12,0.9444440007209778,0.9444440007209778,0.9305559992790222,0.9444440007209778,1735200.0 1988-10-13,0.9375,0.9513890147209167,0.9305559992790222,0.9444440007209778,392400.0 1988-10-14,0.9444440007209778,0.9444440007209778,0.9444440007209778,0.9444440007209778,194400.0 1988-10-17,0.9444440007209778,0.9444440007209778,0.9444440007209778,0.9444440007209778,25200.0 1988-10-18,0.9444440007209778,0.9513890147209167,0.9305559992790222,0.9444440007209778,5220000.0 1988-10-19,0.9513890147209167,0.9513890147209167,0.9375,0.9444440007209778,1155600.0 1988-10-20,0.9548609852790833,0.9583330154418945,0.9444440007209778,0.9513890147209167,759600.0 1988-10-21,0.9513890147209167,0.9652780294418335,0.9444440007209778,0.9548609852790833,1256400.0 1988-10-24,0.9513890147209167,0.9513890147209167,0.9513890147209167,0.9513890147209167,7200.0 1988-10-25,0.9722219705581665,0.9722219705581665,0.9513890147209167,0.9513890147209167,442800.0 1988-10-26,0.9618059992790222,0.9722219705581665,0.9513890147209167,0.9722219705581665,2419200.0 1988-10-27,0.9583330154418945,0.9583330154418945,0.9479169845581055,0.9583330154418945,633600.0 1988-10-28,0.9583330154418945,0.9583330154418945,0.9444440007209778,0.9583330154418945,111600.0 1988-10-31,0.9652780294418335,0.9652780294418335,0.9444440007209778,0.9583330154418945,147600.0 1988-11-01,0.9444440007209778,0.9652780294418335,0.9444440007209778,0.9652780294418335,1717200.0 1988-11-02,0.9652780294418335,0.9652780294418335,0.9652780294418335,0.9652780294418335,28800.0 1988-11-03,0.9583330154418945,0.9652780294418335,0.9444440007209778,0.9652780294418335,720000.0 1988-11-04,0.9444440007209778,0.9583330154418945,0.9444440007209778,0.9583330154418945,223200.0 1988-11-07,0.9444440007209778,0.9444440007209778,0.9444440007209778,0.9444440007209778,36000.0 1988-11-08,0.9444440007209778,0.9444440007209778,0.9444440007209778,0.9444440007209778,54000.0 1988-11-09,0.9652780294418335,0.9652780294418335,0.9652780294418335,0.9652780294418335,25200.0 1988-11-10,0.9444440007209778,0.9652780294418335,0.9444440007209778,0.9652780294418335,72000.0 1988-11-11,0.9583330154418945,0.9652780294418335,0.9444440007209778,0.9444440007209778,273600.0 1988-11-14,0.9444440007209778,0.9583330154418945,0.9444440007209778,0.9583330154418945,306000.0 1988-11-15,0.9583330154418945,0.9583330154418945,0.9444440007209778,0.9444440007209778,543600.0 1988-11-16,0.9583330154418945,0.9583330154418945,0.9479169845581055,0.9583330154418945,273600.0 1988-11-17,0.9305559992790222,0.9583330154418945,0.9236109852790833,0.9583330154418945,2246400.0 1988-11-18,0.9236109852790833,0.9444440007209778,0.9236109852790833,0.9305559992790222,622800.0 1988-11-21,0.9236109852790833,0.9375,0.9166669845581055,0.9236109852790833,514800.0 1988-11-22,0.8888890147209167,0.9097219705581665,0.8888890147209167,0.9097219705581665,658800.0 1988-11-23,0.8958330154418945,0.9027780294418335,0.8888890147209167,0.8888890147209167,147600.0 1988-11-25,0.8958330154418945,0.8958330154418945,0.8888890147209167,0.8958330154418945,608400.0 1988-11-28,0.8958330154418945,0.8958330154418945,0.8888890147209167,0.8958330154418945,651600.0 1988-11-29,0.9027780294418335,0.9027780294418335,0.8958330154418945,0.8958330154418945,36000.0 1988-11-30,0.9166669845581055,0.9166669845581055,0.9027780294418335,0.9027780294418335,36000.0 1988-12-01,0.9236109852790833,0.9236109852790833,0.9236109852790833,0.9236109852790833,50400.0 1988-12-02,0.9201390147209167,0.9236109852790833,0.9201390147209167,0.9236109852790833,115200.0 1988-12-05,0.9236109852790833,0.9236109852790833,0.9027780294418335,0.9201390147209167,54000.0 1988-12-06,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,18000.0 1988-12-07,0.9375,0.9375,0.9201390147209167,0.9201390147209167,1252800.0 1988-12-08,0.9375,0.9375,0.9375,0.9375,0.0 1988-12-09,0.9236109852790833,0.9305559992790222,0.9236109852790833,0.9305559992790222,396000.0 1988-12-12,0.9236109852790833,0.9375,0.9236109852790833,0.9236109852790833,1476000.0 1988-12-13,0.9236109852790833,0.9375,0.9166669845581055,0.9236109852790833,1461600.0 1988-12-14,0.9097219705581665,0.9166669845581055,0.8958330154418945,0.9166669845581055,158400.0 1988-12-15,0.9027780294418335,0.9097219705581665,0.9027780294418335,0.9097219705581665,640800.0 1988-12-16,0.9236109852790833,0.9236109852790833,0.9097219705581665,0.9097219705581665,298800.0 1988-12-19,0.9166669845581055,0.9305559992790222,0.9166669845581055,0.9236109852790833,615600.0 1988-12-20,0.9097219705581665,0.9305559992790222,0.9097219705581665,0.9166669845581055,39600.0 1988-12-21,0.9097219705581665,0.9305559992790222,0.9097219705581665,0.9097219705581665,104400.0 1988-12-22,0.9097219705581665,0.9305559992790222,0.9097219705581665,0.9097219705581665,1436400.0 1988-12-23,0.9201390147209167,0.9201390147209167,0.9097219705581665,0.9097219705581665,331200.0 1988-12-27,0.9097219705581665,0.9097219705581665,0.9097219705581665,0.9097219705581665,3600.0 1988-12-28,0.9305559992790222,0.9305559992790222,0.9027780294418335,0.9097219705581665,864000.0 1988-12-29,0.9166669845581055,0.9305559992790222,0.9097219705581665,0.9305559992790222,90000.0 1988-12-30,0.9305559992790222,0.9305559992790222,0.9097219705581665,0.9166669845581055,651600.0 1989-01-03,0.9027780294418335,0.9027780294418335,0.9027780294418335,0.9027780294418335,61200.0 1989-01-04,0.9166669845581055,0.9166669845581055,0.9027780294418335,0.9027780294418335,154800.0 1989-01-05,0.9027780294418335,0.9166669845581055,0.9027780294418335,0.9166669845581055,262800.0 1989-01-06,0.9027780294418335,0.9027780294418335,0.8958330154418945,0.9027780294418335,32400.0 1989-01-09,0.8958330154418945,0.9097219705581665,0.8958330154418945,0.9027780294418335,165600.0 1989-01-10,0.9097219705581665,0.9097219705581665,0.9027780294418335,0.9027780294418335,630000.0 1989-01-11,0.9097219705581665,0.9097219705581665,0.8888890147209167,0.9097219705581665,3628800.0 1989-01-12,0.9166669845581055,0.9166669845581055,0.8888890147209167,0.9097219705581665,298800.0 1989-01-13,0.9131940007209778,0.9166669845581055,0.8958330154418945,0.9166669845581055,1148400.0 1989-01-16,0.9166669845581055,0.9236109852790833,0.8958330154418945,0.9131940007209778,349200.0 1989-01-17,0.9305559992790222,0.9305559992790222,0.9027780294418335,0.9166669845581055,21600.0 1989-01-18,0.9236109852790833,0.9305559992790222,0.9097219705581665,0.9305559992790222,396000.0 1989-01-19,0.9166669845581055,0.9236109852790833,0.9097219705581665,0.9236109852790833,2073600.0 1989-01-20,0.9097219705581665,0.9097219705581665,0.9097219705581665,0.9097219705581665,64800.0 1989-01-23,0.9236109852790833,0.9236109852790833,0.9097219705581665,0.9097219705581665,331200.0 1989-01-24,0.9236109852790833,0.9236109852790833,0.9097219705581665,0.9236109852790833,64800.0 1989-01-25,0.9236109852790833,0.9305559992790222,0.9097219705581665,0.9236109852790833,2606400.0 1989-01-26,0.9236109852790833,0.9375,0.9236109852790833,0.9236109852790833,21600.0 1989-01-27,0.9236109852790833,0.9444440007209778,0.9236109852790833,0.9236109852790833,705600.0 1989-01-30,0.9513890147209167,0.9513890147209167,0.9236109852790833,0.9236109852790833,352800.0 1989-01-31,0.9583330154418945,0.9583330154418945,0.9375,0.9513890147209167,3528000.0 1989-02-01,0.9722219705581665,0.9722219705581665,0.9513890147209167,0.9583330154418945,3402000.0 1989-02-02,0.9513890147209167,0.9513890147209167,0.9513890147209167,0.9513890147209167,21600.0 1989-02-03,0.9722219705581665,0.9861109852790833,0.9652780294418335,0.9652780294418335,712800.0 1989-02-06,0.9722219705581665,0.9930559992790222,0.9722219705581665,0.9722219705581665,18000.0 1989-02-07,0.9861109852790833,0.9930559992790222,0.9722219705581665,0.9722219705581665,147600.0 1989-02-08,0.9722219705581665,0.9930559992790222,0.9722219705581665,0.9861109852790833,486000.0 1989-02-09,0.9930559992790222,0.9930559992790222,0.9722219705581665,0.9722219705581665,75600.0 1989-02-10,0.96875,0.9930559992790222,0.9652780294418335,0.9930559992790222,846000.0 1989-02-13,0.9722219705581665,0.9722219705581665,0.9513890147209167,0.96875,100800.0 1989-02-14,0.9618059992790222,0.9722219705581665,0.9583330154418945,0.9722219705581665,100800.0 1989-02-15,0.9652780294418335,0.9652780294418335,0.9513890147209167,0.9618059992790222,273600.0 1989-02-16,0.9652780294418335,0.9652780294418335,0.9583330154418945,0.9652780294418335,280800.0 1989-02-17,0.9444440007209778,0.9583330154418945,0.9375,0.9583330154418945,1213200.0 1989-02-21,0.9583330154418945,0.9583330154418945,0.9375,0.9444440007209778,115200.0 1989-02-22,0.9444440007209778,0.9444440007209778,0.9375,0.9444440007209778,154800.0 1989-02-23,0.9513890147209167,0.9513890147209167,0.9305559992790222,0.9444440007209778,5810400.0 1989-02-24,0.9375,0.9513890147209167,0.9236109852790833,0.9513890147209167,752400.0 1989-02-27,0.9305559992790222,0.9305559992790222,0.9236109852790833,0.9305559992790222,108000.0 1989-02-28,0.9166669845581055,0.9236109852790833,0.9166669845581055,0.9236109852790833,813600.0 1989-03-01,0.9166669845581055,0.9444440007209778,0.9166669845581055,0.9166669845581055,2480400.0 1989-03-02,0.9444440007209778,0.9444440007209778,0.9444440007209778,0.9444440007209778,10800.0 1989-03-03,0.9236109852790833,0.9236109852790833,0.9236109852790833,0.9236109852790833,50400.0 1989-03-06,0.9270830154418945,0.9444440007209778,0.9166669845581055,0.9236109852790833,262800.0 1989-03-07,0.9166669845581055,0.9444440007209778,0.9166669845581055,0.9270830154418945,172800.0 1989-03-08,0.9201390147209167,0.9201390147209167,0.9027780294418335,0.9166669845581055,9230400.0 1989-03-09,0.9236109852790833,0.9236109852790833,0.9097219705581665,0.9201390147209167,32400.0 1989-03-10,0.9236109852790833,0.9305559992790222,0.9097219705581665,0.9236109852790833,468000.0 1989-03-13,0.9097219705581665,0.9305559992790222,0.9097219705581665,0.9236109852790833,802800.0 1989-03-14,0.9236109852790833,0.9305559992790222,0.9236109852790833,0.9236109852790833,64800.0 1989-03-15,0.9305559992790222,0.9305559992790222,0.9097219705581665,0.9236109852790833,10800.0 1989-03-16,0.9236109852790833,0.9444440007209778,0.9201390147209167,0.9305559992790222,676800.0 1989-03-17,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,18000.0 1989-03-20,0.9340280294418335,0.9444440007209778,0.9166669845581055,0.9166669845581055,579600.0 1989-03-21,0.9270830154418945,0.9375,0.9166669845581055,0.9340280294418335,208800.0 1989-03-22,0.9375,0.9375,0.9166669845581055,0.9270830154418945,176400.0 1989-03-23,0.9166669845581055,0.9236109852790833,0.9166669845581055,0.9236109852790833,471600.0 1989-03-27,0.9375,0.9375,0.9166669845581055,0.9166669845581055,1238400.0 1989-03-28,0.9375,0.9375,0.9166669845581055,0.9375,302400.0 1989-03-29,0.9270830154418945,0.9270830154418945,0.9166669845581055,0.9270830154418945,4042800.0 1989-03-30,0.9305559992790222,0.9305559992790222,0.9270830154418945,0.9270830154418945,68400.0 1989-03-31,0.9166669845581055,0.9305559992790222,0.9166669845581055,0.9305559992790222,79200.0 1989-04-03,0.9305559992790222,0.9305559992790222,0.9166669845581055,0.9166669845581055,4856400.0 1989-04-04,0.9305559992790222,0.9375,0.9166669845581055,0.9305559992790222,676800.0 1989-04-05,0.9166669845581055,0.9375,0.9166669845581055,0.9305559992790222,144000.0 1989-04-06,0.9305559992790222,0.9375,0.9166669845581055,0.9166669845581055,428400.0 1989-04-07,0.9166669845581055,0.9375,0.9166669845581055,0.9305559992790222,7200.0 1989-04-10,0.9444440007209778,0.9444440007209778,0.9236109852790833,0.9236109852790833,1162800.0 1989-04-11,0.9583330154418945,0.9652780294418335,0.9444440007209778,0.9444440007209778,1404000.0 1989-04-12,0.9513890147209167,0.9722219705581665,0.9513890147209167,0.9583330154418945,630000.0 1989-04-13,0.9722219705581665,0.9722219705581665,0.9513890147209167,0.9513890147209167,25200.0 1989-04-14,0.9722219705581665,0.9722219705581665,0.9513890147209167,0.9722219705581665,10292400.0 1989-04-17,0.9583330154418945,0.9791669845581055,0.9583330154418945,0.9722219705581665,46800.0 1989-04-18,1.0104169845581055,1.0104169845581055,0.9618059992790222,0.9618059992790222,1800000.0 1989-04-19,1.0,1.0208330154418945,1.0,1.0104169845581055,241200.0 1989-04-20,1.0208330154418945,1.0208330154418945,1.0,1.0,108000.0 1989-04-21,0.9965280294418335,1.0208330154418945,0.9930559992790222,1.0208330154418945,165600.0 1989-04-24,0.9930559992790222,1.013888955116272,0.9930559992790222,0.9965280294418335,72000.0 1989-04-25,0.9930559992790222,0.9930559992790222,0.9930559992790222,0.9930559992790222,7200.0 1989-04-26,1.0208330154418945,1.0208330154418945,1.0208330154418945,1.0208330154418945,18000.0 1989-04-27,1.0,1.0208330154418945,0.9930559992790222,1.0208330154418945,500400.0 1989-04-28,1.0208330154418945,1.0208330154418945,1.0208330154418945,1.0208330154418945,39600.0 1989-05-01,1.006943941116333,1.0208330154418945,0.9930559992790222,1.0208330154418945,205200.0 1989-05-02,0.9930559992790222,1.013888955116272,0.9930559992790222,1.006943941116333,457200.0 1989-05-03,0.9965280294418335,1.006943941116333,0.9930559992790222,0.9930559992790222,122400.0 1989-05-04,1.013888955116272,1.013888955116272,0.9930559992790222,0.9965280294418335,810000.0 1989-05-05,1.013888955116272,1.013888955116272,1.0,1.013888955116272,86400.0 1989-05-08,1.0,1.013888955116272,0.9861109852790833,1.013888955116272,277200.0 1989-05-09,1.013888955116272,1.013888955116272,0.9861109852790833,1.0,846000.0 1989-05-10,1.013888955116272,1.013888955116272,1.013888955116272,1.013888955116272,75600.0 1989-05-11,1.0,1.013888955116272,1.0,1.013888955116272,788400.0 1989-05-12,1.0416669845581055,1.0416669845581055,1.0,1.0,1108800.0 1989-05-15,1.0416669845581055,1.0416669845581055,1.013888955116272,1.0416669845581055,806400.0 1989-05-16,1.0347219705581665,1.0347219705581665,1.013888955116272,1.0347219705581665,802800.0 1989-05-17,1.0347219705581665,1.0347219705581665,1.0277780294418335,1.0347219705581665,111600.0 1989-05-18,1.013888955116272,1.0347219705581665,1.013888955116272,1.0347219705581665,309600.0 1989-05-19,1.048611044883728,1.048611044883728,1.0277780294418335,1.0277780294418335,1627200.0 1989-05-22,1.055556058883667,1.055556058883667,1.0277780294418335,1.048611044883728,302400.0 1989-05-23,1.055556058883667,1.055556058883667,1.0277780294418335,1.055556058883667,2754000.0 1989-05-24,1.0277780294418335,1.055556058883667,1.0277780294418335,1.055556058883667,93600.0 1989-05-25,1.055556058883667,1.055556058883667,1.0277780294418335,1.0277780294418335,68400.0 1989-05-26,1.0277780294418335,1.055556058883667,1.0277780294418335,1.055556058883667,39600.0 1989-05-30,1.0347219705581665,1.0347219705581665,1.0277780294418335,1.0277780294418335,450000.0 1989-05-31,1.048611044883728,1.048611044883728,1.0277780294418335,1.0347219705581665,100800.0 1989-06-01,1.03125,1.048611044883728,1.03125,1.048611044883728,72000.0 1989-06-02,1.03125,1.055556058883667,1.0277780294418335,1.03125,1224000.0 1989-06-05,1.055556058883667,1.055556058883667,1.055556058883667,1.055556058883667,50400.0 1989-06-06,1.045138955116272,1.055556058883667,1.0277780294418335,1.055556058883667,7387200.0 1989-06-07,1.0347219705581665,1.048611044883728,1.0347219705581665,1.045138955116272,82800.0 1989-06-08,1.055556058883667,1.055556058883667,1.048611044883728,1.048611044883728,252000.0 1989-06-09,1.055556058883667,1.055556058883667,1.0347219705581665,1.055556058883667,158400.0 1989-06-12,1.055556058883667,1.055556058883667,1.0416669845581055,1.055556058883667,158400.0 1989-06-13,1.0416669845581055,1.055556058883667,1.0416669845581055,1.055556058883667,90000.0 1989-06-14,1.048611044883728,1.0625,1.038193941116333,1.0416669845581055,3463200.0 1989-06-15,1.0625,1.0625,1.0347219705581665,1.048611044883728,277200.0 1989-06-16,1.0625,1.0625,1.0347219705581665,1.0625,180000.0 1989-06-19,1.048611044883728,1.0625,1.045138955116272,1.0625,802800.0 1989-06-20,1.0416669845581055,1.0625,1.0416669845581055,1.048611044883728,831600.0 1989-06-21,1.0208330154418945,1.0208330154418945,1.0208330154418945,1.0208330154418945,10800.0 1989-06-22,1.013888955116272,1.0347219705581665,1.013888955116272,1.0208330154418945,90000.0 1989-06-23,0.9861109852790833,1.006943941116333,0.9861109852790833,1.006943941116333,4532400.0 1989-06-26,0.9930559992790222,1.0208330154418945,0.9930559992790222,0.9930559992790222,1591200.0 1989-06-27,0.9930559992790222,1.0208330154418945,0.9930559992790222,0.9930559992790222,144000.0 1989-06-28,1.013888955116272,1.0208330154418945,0.9930559992790222,0.9930559992790222,1263600.0 1989-06-29,1.013888955116272,1.0347219705581665,1.013888955116272,1.013888955116272,25200.0 1989-06-30,1.0208330154418945,1.0208330154418945,1.013888955116272,1.013888955116272,439200.0 1989-07-03,1.0208330154418945,1.0208330154418945,1.006943941116333,1.0208330154418945,489600.0 1989-07-05,1.006943941116333,1.0208330154418945,1.006943941116333,1.0208330154418945,842400.0 1989-07-06,1.0277780294418335,1.0277780294418335,1.006943941116333,1.006943941116333,2372400.0 1989-07-07,1.0347219705581665,1.0347219705581665,1.024306058883667,1.0277780294418335,590400.0 1989-07-10,1.0347219705581665,1.0347219705581665,1.0347219705581665,1.0347219705581665,75600.0 1989-07-11,1.013888955116272,1.0347219705581665,1.013888955116272,1.0347219705581665,14400.0 1989-07-12,1.013888955116272,1.013888955116272,1.013888955116272,1.013888955116272,25200.0 1989-07-13,1.055556058883667,1.055556058883667,1.0277780294418335,1.0277780294418335,57600.0 1989-07-14,1.0277780294418335,1.055556058883667,1.0277780294418335,1.055556058883667,32400.0 1989-07-17,1.0520830154418945,1.055556058883667,1.0277780294418335,1.0277780294418335,594000.0 1989-07-18,1.0416669845581055,1.069443941116333,1.0416669845581055,1.0520830154418945,187200.0 1989-07-19,1.055556058883667,1.069443941116333,1.048611044883728,1.048611044883728,75600.0 1989-07-20,1.0972219705581665,1.0972219705581665,1.069443941116333,1.069443941116333,306000.0 1989-07-21,1.076388955116272,1.0833330154418945,1.076388955116272,1.0833330154418945,165600.0 1989-07-24,1.076388955116272,1.0972219705581665,1.076388955116272,1.076388955116272,79200.0 1989-07-25,1.0902780294418335,1.0972219705581665,1.076388955116272,1.076388955116272,543600.0 1989-07-26,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,111600.0 1989-07-27,1.0833330154418945,1.0972219705581665,1.0833330154418945,1.0833330154418945,36000.0 1989-07-28,1.0833330154418945,1.111111044883728,1.0833330154418945,1.0833330154418945,2232000.0 1989-07-31,1.1041669845581055,1.1041669845581055,1.0833330154418945,1.0833330154418945,1263600.0 1989-08-01,1.076388955116272,1.1041669845581055,1.076388955116272,1.1041669845581055,212400.0 1989-08-02,1.069443941116333,1.0972219705581665,1.069443941116333,1.076388955116272,273600.0 1989-08-03,1.055556058883667,1.0972219705581665,1.055556058883667,1.069443941116333,770400.0 1989-08-04,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,43200.0 1989-08-07,1.0833330154418945,1.0833330154418945,1.0833330154418945,1.0833330154418945,21600.0 1989-08-08,1.055556058883667,1.055556058883667,1.048611044883728,1.055556058883667,4464000.0 1989-08-09,1.048611044883728,1.0590280294418335,1.0416669845581055,1.055556058883667,2124000.0 1989-08-10,1.0347219705581665,1.055556058883667,1.0347219705581665,1.048611044883728,381600.0 1989-08-11,1.055556058883667,1.055556058883667,1.055556058883667,1.055556058883667,36000.0 1989-08-14,1.0277780294418335,1.055556058883667,1.0277780294418335,1.055556058883667,64800.0 1989-08-15,1.055556058883667,1.055556058883667,1.0277780294418335,1.0277780294418335,104400.0 1989-08-16,1.055556058883667,1.055556058883667,1.055556058883667,1.055556058883667,10800.0 1989-08-17,1.045138955116272,1.055556058883667,1.0277780294418335,1.055556058883667,82800.0 1989-08-18,1.0347219705581665,1.055556058883667,1.0347219705581665,1.045138955116272,792000.0 1989-08-21,1.0347219705581665,1.055556058883667,1.0347219705581665,1.0347219705581665,126000.0 1989-08-22,1.0347219705581665,1.0347219705581665,1.0347219705581665,1.0347219705581665,90000.0 1989-08-23,1.038193941116333,1.048611044883728,1.038193941116333,1.038193941116333,198000.0 1989-08-24,1.0416669845581055,1.0416669845581055,1.0416669845581055,1.0416669845581055,3600.0 1989-08-25,1.055556058883667,1.055556058883667,1.0347219705581665,1.0416669845581055,28800.0 1989-08-28,1.0625,1.0625,1.0625,1.0625,10800.0 1989-08-29,1.0625,1.0625,1.0347219705581665,1.0625,770400.0 1989-08-30,1.079861044883728,1.0833330154418945,1.0416669845581055,1.0625,4492800.0 1989-08-31,1.09375,1.0972219705581665,1.069443941116333,1.079861044883728,111600.0 1989-09-01,1.1041669845581055,1.1041669845581055,1.076388955116272,1.09375,738000.0 1989-09-05,1.1041669845581055,1.1145830154418945,1.0902780294418335,1.1041669845581055,129600.0 1989-09-06,1.086806058883667,1.118056058883667,1.086806058883667,1.1041669845581055,504000.0 1989-09-07,1.111111044883728,1.125,1.0833330154418945,1.086806058883667,1724400.0 1989-09-08,1.118056058883667,1.118056058883667,1.0902780294418335,1.111111044883728,32400.0 1989-09-11,1.0902780294418335,1.0902780294418335,1.0902780294418335,1.0902780294418335,3600.0 1989-09-12,1.111111044883728,1.118056058883667,1.0902780294418335,1.0902780294418335,262800.0 1989-09-13,1.1041669845581055,1.118056058883667,1.0902780294418335,1.111111044883728,208800.0 1989-09-14,1.100693941116333,1.125,1.0972219705581665,1.1041669845581055,334800.0 1989-09-15,1.0972219705581665,1.125,1.0972219705581665,1.100693941116333,745200.0 1989-09-18,1.125,1.125,1.0972219705581665,1.0972219705581665,46800.0 1989-09-19,1.111111044883728,1.1215280294418335,1.1041669845581055,1.1215280294418335,442800.0 1989-09-20,1.138888955116272,1.138888955116272,1.111111044883728,1.111111044883728,255600.0 1989-09-21,1.111111044883728,1.138888955116272,1.111111044883728,1.138888955116272,46800.0 1989-09-22,1.111111044883728,1.138888955116272,1.111111044883728,1.111111044883728,36000.0 1989-09-25,1.138888955116272,1.138888955116272,1.111111044883728,1.111111044883728,460800.0 1989-09-26,1.111111044883728,1.125,1.111111044883728,1.125,18000.0 1989-09-27,1.131943941116333,1.1527780294418335,1.125,1.125,417600.0 1989-09-28,1.1666669845581055,1.1666669845581055,1.138888955116272,1.138888955116272,309600.0 1989-09-29,1.180556058883667,1.180556058883667,1.138888955116272,1.1666669845581055,763200.0 1989-10-02,1.2222219705581665,1.2222219705581665,1.1666669845581055,1.180556058883667,874800.0 1989-10-03,1.2152780294418335,1.2222219705581665,1.194443941116333,1.2222219705581665,946800.0 1989-10-04,1.201388955116272,1.201388955116272,1.201388955116272,1.201388955116272,7200.0 1989-10-05,1.2152780294418335,1.2152780294418335,1.194443941116333,1.201388955116272,32400.0 1989-10-06,1.211806058883667,1.2222219705581665,1.194443941116333,1.2152780294418335,644400.0 1989-10-09,1.2222219705581665,1.2222219705581665,1.2222219705581665,1.2222219705581665,21600.0 1989-10-10,1.236111044883728,1.236111044883728,1.2083330154418945,1.2222219705581665,1436400.0 1989-10-11,1.236111044883728,1.236111044883728,1.236111044883728,1.236111044883728,57600.0 1989-10-12,1.236111044883728,1.236111044883728,1.201388955116272,1.236111044883728,54000.0 1989-10-13,1.194443941116333,1.236111044883728,1.194443941116333,1.236111044883728,79200.0 1989-10-16,1.2083330154418945,1.2083330154418945,1.1527780294418335,1.194443941116333,900000.0 1989-10-17,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,82800.0 1989-10-18,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,86400.0 1989-10-19,1.180556058883667,1.2083330154418945,1.173611044883728,1.2083330154418945,1058400.0 1989-10-20,1.2083330154418945,1.2083330154418945,1.194443941116333,1.194443941116333,489600.0 1989-10-23,1.180556058883667,1.2083330154418945,1.180556058883667,1.2083330154418945,90000.0 1989-10-24,1.2222219705581665,1.2222219705581665,1.180556058883667,1.180556058883667,1274400.0 1989-10-25,1.2222219705581665,1.25,1.2083330154418945,1.2222219705581665,1454400.0 1989-10-26,1.236111044883728,1.243056058883667,1.2152780294418335,1.2222219705581665,1033200.0 1989-10-27,1.2152780294418335,1.25,1.1875,1.236111044883728,1310400.0 1989-10-30,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,7200.0 1989-10-31,1.2222219705581665,1.2222219705581665,1.1875,1.2083330154418945,1944000.0 1989-11-01,1.1875,1.1875,1.1875,1.1875,57600.0 1989-11-02,1.1875,1.1875,1.1875,1.1875,0.0 1989-11-03,1.194443941116333,1.2083330154418945,1.1875,1.1875,158400.0 1989-11-06,1.1666669845581055,1.180556058883667,1.1666669845581055,1.180556058883667,57600.0 1989-11-07,1.194443941116333,1.194443941116333,1.1666669845581055,1.1666669845581055,79200.0 1989-11-08,1.194443941116333,1.194443941116333,1.1666669845581055,1.194443941116333,90000.0 1989-11-09,1.194443941116333,1.194443941116333,1.173611044883728,1.194443941116333,604800.0 1989-11-10,1.194443941116333,1.194443941116333,1.173611044883728,1.194443941116333,849600.0 1989-11-13,1.1666669845581055,1.180556058883667,1.1666669845581055,1.180556058883667,216000.0 1989-11-14,1.1875,1.1875,1.1875,1.1875,18000.0 1989-11-15,1.180556058883667,1.201388955116272,1.1666669845581055,1.1875,651600.0 1989-11-16,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,10800.0 1989-11-17,1.2083330154418945,1.2083330154418945,1.180556058883667,1.2083330154418945,90000.0 1989-11-20,1.2083330154418945,1.2083330154418945,1.180556058883667,1.2083330154418945,90000.0 1989-11-21,1.2083330154418945,1.2083330154418945,1.194443941116333,1.2083330154418945,14400.0 1989-11-22,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,61200.0 1989-11-24,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,0.0 1989-11-27,1.180556058883667,1.2083330154418945,1.180556058883667,1.2083330154418945,626400.0 1989-11-28,1.211806058883667,1.2222219705581665,1.194443941116333,1.194443941116333,450000.0 1989-11-29,1.2222219705581665,1.2222219705581665,1.194443941116333,1.211806058883667,64800.0 1989-11-30,1.2222219705581665,1.2222219705581665,1.2222219705581665,1.2222219705581665,14400.0 1989-12-01,1.194443941116333,1.2222219705581665,1.194443941116333,1.2222219705581665,561600.0 1989-12-04,1.225693941116333,1.232638955116272,1.2152780294418335,1.2152780294418335,169200.0 1989-12-05,1.236111044883728,1.236111044883728,1.2083330154418945,1.225693941116333,309600.0 1989-12-06,1.232638955116272,1.232638955116272,1.2222219705581665,1.232638955116272,774000.0 1989-12-07,1.2222219705581665,1.236111044883728,1.2083330154418945,1.232638955116272,176400.0 1989-12-08,1.2152780294418335,1.236111044883728,1.2083330154418945,1.2222219705581665,136800.0 1989-12-11,1.225693941116333,1.236111044883728,1.211806058883667,1.2152780294418335,885600.0 1989-12-12,1.236111044883728,1.236111044883728,1.2083330154418945,1.225693941116333,118800.0 1989-12-13,1.236111044883728,1.236111044883728,1.2083330154418945,1.236111044883728,64800.0 1989-12-14,1.2083330154418945,1.236111044883728,1.2083330154418945,1.236111044883728,68400.0 1989-12-15,1.2083330154418945,1.243056058883667,1.2083330154418945,1.2083330154418945,374400.0 1989-12-18,1.243056058883667,1.243056058883667,1.2152780294418335,1.2152780294418335,176400.0 1989-12-19,1.243056058883667,1.243056058883667,1.2152780294418335,1.243056058883667,756000.0 1989-12-20,1.21875,1.243056058883667,1.21875,1.243056058883667,108000.0 1989-12-21,1.243056058883667,1.243056058883667,1.2152780294418335,1.21875,151200.0 1989-12-22,1.243056058883667,1.243056058883667,1.243056058883667,1.243056058883667,50400.0 1989-12-26,1.2152780294418335,1.2152780294418335,1.2152780294418335,1.2152780294418335,46800.0 1989-12-27,1.2222219705581665,1.2222219705581665,1.2152780294418335,1.2152780294418335,50400.0 1989-12-28,1.243056058883667,1.243056058883667,1.2222219705581665,1.2222219705581665,1036800.0 1989-12-29,1.243056058883667,1.243056058883667,1.2152780294418335,1.243056058883667,86400.0 1990-01-02,1.236111044883728,1.243056058883667,1.2152780294418335,1.243056058883667,244800.0 1990-01-03,1.236111044883728,1.243056058883667,1.2152780294418335,1.236111044883728,1000800.0 1990-01-04,1.236111044883728,1.236111044883728,1.236111044883728,1.236111044883728,3600.0 1990-01-05,1.236111044883728,1.236111044883728,1.2083330154418945,1.236111044883728,86400.0 1990-01-08,1.236111044883728,1.236111044883728,1.2083330154418945,1.236111044883728,100800.0 1990-01-09,1.236111044883728,1.236111044883728,1.2083330154418945,1.236111044883728,86400.0 1990-01-10,1.236111044883728,1.236111044883728,1.2083330154418945,1.236111044883728,32400.0 1990-01-11,1.243056058883667,1.243056058883667,1.2222219705581665,1.236111044883728,306000.0 1990-01-12,1.2222219705581665,1.25,1.2222219705581665,1.243056058883667,583200.0 1990-01-15,1.2222219705581665,1.236111044883728,1.2083330154418945,1.2222219705581665,352800.0 1990-01-16,1.2222219705581665,1.2291669845581055,1.2222219705581665,1.2222219705581665,14400.0 1990-01-17,1.2222219705581665,1.2291669845581055,1.2083330154418945,1.2222219705581665,536400.0 1990-01-18,1.201388955116272,1.2222219705581665,1.201388955116272,1.2222219705581665,100800.0 1990-01-19,1.2222219705581665,1.2222219705581665,1.201388955116272,1.201388955116272,324000.0 1990-01-22,1.201388955116272,1.2222219705581665,1.201388955116272,1.2222219705581665,79200.0 1990-01-23,1.1527780294418335,1.2083330154418945,1.1527780294418335,1.201388955116272,918000.0 1990-01-24,1.1597219705581665,1.1666669845581055,1.138888955116272,1.1527780294418335,4651200.0 1990-01-25,1.138888955116272,1.1666669845581055,1.138888955116272,1.1597219705581665,72000.0 1990-01-26,1.1597219705581665,1.173611044883728,1.138888955116272,1.138888955116272,342000.0 1990-01-29,1.173611044883728,1.173611044883728,1.1527780294418335,1.1597219705581665,298800.0 1990-01-30,1.1527780294418335,1.173611044883728,1.1527780294418335,1.173611044883728,381600.0 1990-01-31,1.1666669845581055,1.173611044883728,1.1527780294418335,1.1527780294418335,1288800.0 1990-02-01,1.15625,1.173611044883728,1.1527780294418335,1.1666669845581055,291600.0 1990-02-02,1.1666669845581055,1.1666669845581055,1.1527780294418335,1.15625,586800.0 1990-02-05,1.163193941116333,1.1666669845581055,1.1597219705581665,1.1666669845581055,2055600.0 1990-02-06,1.1666669845581055,1.180556058883667,1.1597219705581665,1.163193941116333,4924800.0 1990-02-07,1.1666669845581055,1.170138955116272,1.1458330154418945,1.1666669845581055,3344400.0 1990-02-08,1.180556058883667,1.180556058883667,1.1527780294418335,1.1666669845581055,11505600.0 1990-02-09,1.173611044883728,1.180556058883667,1.1666669845581055,1.180556058883667,13132800.0 1990-02-12,1.173611044883728,1.1875,1.1597219705581665,1.173611044883728,417600.0 1990-02-13,1.194443941116333,1.194443941116333,1.1666669845581055,1.173611044883728,64800.0 1990-02-14,1.1840280294418335,1.194443941116333,1.1666669845581055,1.194443941116333,727200.0 1990-02-15,1.194443941116333,1.194443941116333,1.1875,1.1875,216000.0 1990-02-16,1.2152780294418335,1.2291669845581055,1.1875,1.194443941116333,417600.0 1990-02-20,1.2083330154418945,1.2222219705581665,1.1875,1.2152780294418335,450000.0 1990-02-21,1.194443941116333,1.2083330154418945,1.1666669845581055,1.2083330154418945,154800.0 1990-02-22,1.204861044883728,1.2152780294418335,1.1875,1.194443941116333,298800.0 1990-02-23,1.2083330154418945,1.2152780294418335,1.194443941116333,1.204861044883728,100800.0 1990-02-26,1.204861044883728,1.2152780294418335,1.194443941116333,1.2083330154418945,1461600.0 1990-02-27,1.232638955116272,1.232638955116272,1.2152780294418335,1.2152780294418335,237600.0 1990-02-28,1.2222219705581665,1.236111044883728,1.2222219705581665,1.232638955116272,399600.0 1990-03-01,1.2291669845581055,1.2291669845581055,1.2083330154418945,1.2222219705581665,172800.0 1990-03-02,1.2152780294418335,1.236111044883728,1.2152780294418335,1.2291669845581055,745200.0 1990-03-05,1.236111044883728,1.236111044883728,1.236111044883728,1.236111044883728,21600.0 1990-03-06,1.236111044883728,1.236111044883728,1.2152780294418335,1.236111044883728,46800.0 1990-03-07,1.2291669845581055,1.25,1.2222219705581665,1.236111044883728,1044000.0 1990-03-08,1.225693941116333,1.25,1.2222219705581665,1.2291669845581055,1972800.0 1990-03-09,1.2222219705581665,1.25,1.2222219705581665,1.225693941116333,104400.0 1990-03-12,1.2083330154418945,1.2291669845581055,1.2083330154418945,1.2222219705581665,324000.0 1990-03-13,1.2083330154418945,1.2152780294418335,1.1875,1.2083330154418945,90000.0 1990-03-14,1.180556058883667,1.2083330154418945,1.180556058883667,1.2083330154418945,216000.0 1990-03-15,1.1909719705581665,1.2083330154418945,1.1875,1.1875,608400.0 1990-03-16,1.2152780294418335,1.2152780294418335,1.2152780294418335,1.2152780294418335,3600.0 1990-03-19,1.194443941116333,1.2083330154418945,1.180556058883667,1.2083330154418945,363600.0 1990-03-20,1.2083330154418945,1.2152780294418335,1.2083330154418945,1.2083330154418945,118800.0 1990-03-21,1.2222219705581665,1.236111044883728,1.2222219705581665,1.2222219705581665,993600.0 1990-03-22,1.2083330154418945,1.2222219705581665,1.201388955116272,1.2222219705581665,1098000.0 1990-03-23,1.194443941116333,1.2152780294418335,1.194443941116333,1.2083330154418945,489600.0 1990-03-26,1.2083330154418945,1.2083330154418945,1.194443941116333,1.194443941116333,1119600.0 1990-03-27,1.204861044883728,1.2083330154418945,1.194443941116333,1.194443941116333,370800.0 1990-03-28,1.2083330154418945,1.2083330154418945,1.194443941116333,1.204861044883728,68400.0 1990-03-29,1.2083330154418945,1.2083330154418945,1.2083330154418945,1.2083330154418945,14400.0 1990-03-30,1.201388955116272,1.2222219705581665,1.194443941116333,1.201388955116272,385200.0 1990-04-02,1.2083330154418945,1.2222219705581665,1.2083330154418945,1.2222219705581665,32400.0 1990-04-03,1.1875,1.1875,1.1875,1.1875,302400.0 1990-04-04,1.138888955116272,1.2083330154418945,1.111111044883728,1.1840280294418335,4276800.0 1990-04-05,1.1527780294418335,1.1597219705581665,1.138888955116272,1.138888955116272,4640400.0 1990-04-06,1.1666669845581055,1.1666669845581055,1.1458330154418945,1.1597219705581665,82800.0 1990-04-09,1.1666669845581055,1.173611044883728,1.1458330154418945,1.1458330154418945,2120400.0 1990-04-10,1.173611044883728,1.173611044883728,1.1458330154418945,1.1458330154418945,187200.0 1990-04-11,1.1875,1.1875,1.1527780294418335,1.1527780294418335,720000.0 1990-04-12,1.180556058883667,1.180556058883667,1.170138955116272,1.180556058883667,342000.0 1990-04-16,1.1875,1.2083330154418945,1.1666669845581055,1.180556058883667,540000.0 1990-04-17,1.180556058883667,1.201388955116272,1.180556058883667,1.201388955116272,136800.0 1990-04-18,1.180556058883667,1.2083330154418945,1.180556058883667,1.2083330154418945,36000.0 1990-04-19,1.180556058883667,1.2083330154418945,1.180556058883667,1.2083330154418945,93600.0 1990-04-20,1.2083330154418945,1.2083330154418945,1.180556058883667,1.1875,493200.0 1990-04-23,1.1770830154418945,1.2083330154418945,1.1770830154418945,1.2083330154418945,2448000.0 1990-04-24,1.1875,1.2083330154418945,1.173611044883728,1.2083330154418945,277200.0 1990-04-25,1.173611044883728,1.173611044883728,1.173611044883728,1.173611044883728,54000.0 1990-04-26,1.2083330154418945,1.2083330154418945,1.173611044883728,1.173611044883728,158400.0 1990-04-27,1.201388955116272,1.2083330154418945,1.173611044883728,1.173611044883728,205200.0 1990-04-30,1.173611044883728,1.1909719705581665,1.173611044883728,1.1909719705581665,90000.0 1990-05-01,1.201388955116272,1.201388955116272,1.173611044883728,1.201388955116272,2210400.0 1990-05-02,1.201388955116272,1.201388955116272,1.173611044883728,1.173611044883728,241200.0 1990-05-03,1.2083330154418945,1.2083330154418945,1.180556058883667,1.201388955116272,738000.0 1990-05-04,1.2083330154418945,1.2083330154418945,1.194443941116333,1.194443941116333,50400.0 1990-05-07,1.2083330154418945,1.2083330154418945,1.180556058883667,1.2083330154418945,46800.0 1990-05-08,1.180556058883667,1.2083330154418945,1.180556058883667,1.201388955116272,936000.0 1990-05-09,1.2083330154418945,1.2083330154418945,1.201388955116272,1.201388955116272,18000.0 1990-05-10,1.180556058883667,1.2222219705581665,1.180556058883667,1.2152780294418335,860400.0 1990-05-11,1.2222219705581665,1.2222219705581665,1.180556058883667,1.180556058883667,205200.0 1990-05-14,1.2222219705581665,1.2222219705581665,1.194443941116333,1.194443941116333,684000.0 1990-05-15,1.2222219705581665,1.2222219705581665,1.201388955116272,1.201388955116272,154800.0 1990-05-16,1.2083330154418945,1.2222219705581665,1.201388955116272,1.2222219705581665,126000.0 1990-05-17,1.236111044883728,1.236111044883728,1.2083330154418945,1.236111044883728,2671200.0 1990-05-18,1.2291669845581055,1.25,1.2291669845581055,1.25,61200.0 1990-05-21,1.243056058883667,1.25,1.2222219705581665,1.25,637200.0 1990-05-22,1.25,1.2708330154418945,1.25,1.263888955116272,136800.0 1990-05-23,1.2916669845581055,1.2916669845581055,1.256943941116333,1.2708330154418945,662400.0 1990-05-24,1.305556058883667,1.305556058883667,1.2777780294418335,1.305556058883667,180000.0 1990-05-25,1.2777780294418335,1.2916669845581055,1.2777780294418335,1.2847219705581665,1677600.0 1990-05-29,1.28125,1.305556058883667,1.2777780294418335,1.2777780294418335,392400.0 1990-05-30,1.2777780294418335,1.298611044883728,1.2777780294418335,1.298611044883728,370800.0 1990-05-31,1.2777780294418335,1.298611044883728,1.2777780294418335,1.298611044883728,64800.0 1990-06-01,1.2777780294418335,1.298611044883728,1.2777780294418335,1.2777780294418335,190800.0 1990-06-04,1.298611044883728,1.298611044883728,1.2777780294418335,1.298611044883728,345600.0 1990-06-05,1.298611044883728,1.298611044883728,1.288193941116333,1.298611044883728,738000.0 1990-06-06,1.2777780294418335,1.298611044883728,1.2777780294418335,1.2777780294418335,1173600.0 1990-06-07,1.288193941116333,1.2916669845581055,1.2777780294418335,1.2777780294418335,198000.0 1990-06-08,1.28125,1.298611044883728,1.2777780294418335,1.298611044883728,226800.0 1990-06-11,1.2777780294418335,1.298611044883728,1.2777780294418335,1.298611044883728,57600.0 1990-06-12,1.298611044883728,1.298611044883728,1.2777780294418335,1.298611044883728,763200.0 1990-06-13,1.298611044883728,1.298611044883728,1.2777780294418335,1.2777780294418335,136800.0 1990-06-14,1.2777780294418335,1.305556058883667,1.2777780294418335,1.305556058883667,36000.0 1990-06-15,1.305556058883667,1.305556058883667,1.305556058883667,1.305556058883667,50400.0 1990-06-18,1.2777780294418335,1.305556058883667,1.2777780294418335,1.2777780294418335,133200.0 1990-06-19,1.2916669845581055,1.2916669845581055,1.2847219705581665,1.2847219705581665,259200.0 1990-06-20,1.305556058883667,1.305556058883667,1.305556058883667,1.305556058883667,7200.0 1990-06-21,1.305556058883667,1.305556058883667,1.2777780294418335,1.305556058883667,104400.0 1990-06-22,1.305556058883667,1.319443941116333,1.2916669845581055,1.305556058883667,208800.0 1990-06-25,1.3333330154418945,1.3333330154418945,1.319443941116333,1.3229169845581055,345600.0 1990-06-26,1.361111044883728,1.375,1.319443941116333,1.319443941116333,1494000.0 1990-06-27,1.3333330154418945,1.375,1.3333330154418945,1.375,306000.0 1990-06-28,1.3541669845581055,1.361111044883728,1.3472219705581665,1.3472219705581665,367200.0 1990-06-29,1.361111044883728,1.361111044883728,1.3402780294418335,1.361111044883728,702000.0 1990-07-02,1.361111044883728,1.361111044883728,1.3402780294418335,1.350693941116333,1418400.0 1990-07-03,1.361111044883728,1.361111044883728,1.3402780294418335,1.3402780294418335,2246400.0 1990-07-05,1.361111044883728,1.361111044883728,1.3402780294418335,1.3402780294418335,172800.0 1990-07-06,1.3541669845581055,1.361111044883728,1.3333330154418945,1.361111044883728,54000.0 1990-07-09,1.3541669845581055,1.3541669845581055,1.3333330154418945,1.3541669845581055,118800.0 1990-07-10,1.3333330154418945,1.3472219705581665,1.319443941116333,1.3333330154418945,313200.0 1990-07-11,1.326388955116272,1.3333330154418945,1.319443941116333,1.319443941116333,187200.0 1990-07-12,1.326388955116272,1.326388955116272,1.298611044883728,1.326388955116272,1119600.0 1990-07-13,1.305556058883667,1.326388955116272,1.2916669845581055,1.326388955116272,1303200.0 1990-07-16,1.3333330154418945,1.3333330154418945,1.305556058883667,1.305556058883667,158400.0 1990-07-17,1.319443941116333,1.3333330154418945,1.319443941116333,1.319443941116333,68400.0 1990-07-18,1.319443941116333,1.3333330154418945,1.3125,1.319443941116333,428400.0 1990-07-19,1.2916669845581055,1.326388955116272,1.2916669845581055,1.295138955116272,280800.0 1990-07-20,1.305556058883667,1.319443941116333,1.2916669845581055,1.2916669845581055,147600.0 1990-07-23,1.305556058883667,1.3125,1.2777780294418335,1.2916669845581055,306000.0 1990-07-24,1.305556058883667,1.305556058883667,1.2777780294418335,1.305556058883667,104400.0 1990-07-25,1.305556058883667,1.305556058883667,1.2777780294418335,1.2777780294418335,64800.0 1990-07-26,1.298611044883728,1.3125,1.2847219705581665,1.305556058883667,306000.0 1990-07-27,1.2777780294418335,1.305556058883667,1.2777780294418335,1.2777780294418335,316800.0 1990-07-30,1.305556058883667,1.305556058883667,1.2777780294418335,1.2777780294418335,126000.0 1990-07-31,1.263888955116272,1.305556058883667,1.25,1.305556058883667,612000.0 1990-08-01,1.2395830154418945,1.25,1.201388955116272,1.236111044883728,1234800.0 1990-08-02,1.2222219705581665,1.243056058883667,1.2222219705581665,1.2222219705581665,165600.0 1990-08-03,1.194443941116333,1.236111044883728,1.180556058883667,1.2222219705581665,874800.0 1990-08-06,1.1527780294418335,1.194443941116333,1.1527780294418335,1.194443941116333,799200.0 1990-08-07,1.1527780294418335,1.180556058883667,1.1527780294418335,1.180556058883667,1746000.0 1990-08-08,1.1666669845581055,1.1666669845581055,1.1458330154418945,1.1666669845581055,1033200.0 1990-08-09,1.1666669845581055,1.180556058883667,1.1458330154418945,1.1666669845581055,36000.0 1990-08-10,1.180556058883667,1.180556058883667,1.1458330154418945,1.180556058883667,129600.0 1990-08-13,1.180556058883667,1.180556058883667,1.138888955116272,1.138888955116272,421200.0 1990-08-14,1.1458330154418945,1.180556058883667,1.1354169845581055,1.180556058883667,1234800.0 1990-08-15,1.1527780294418335,1.180556058883667,1.1527780294418335,1.180556058883667,1616400.0 1990-08-16,1.15625,1.1666669845581055,1.1458330154418945,1.1458330154418945,118800.0 1990-08-17,1.1666669845581055,1.1666669845581055,1.138888955116272,1.1666669845581055,889200.0 1990-08-20,1.1527780294418335,1.1527780294418335,1.1527780294418335,1.1527780294418335,39600.0 1990-08-21,1.1041669845581055,1.138888955116272,1.0972219705581665,1.138888955116272,205200.0 1990-08-22,1.1145830154418945,1.125,1.111111044883728,1.125,2221200.0 1990-08-23,1.0902780294418335,1.1041669845581055,1.069443941116333,1.1041669845581055,180000.0 1990-08-24,1.100693941116333,1.1041669845581055,1.086806058883667,1.1041669845581055,1137600.0 1990-08-27,1.1666669845581055,1.1666669845581055,1.111111044883728,1.111111044883728,381600.0 1990-08-28,1.1527780294418335,1.1666669845581055,1.138888955116272,1.1666669845581055,417600.0 1990-08-29,1.138888955116272,1.1527780294418335,1.138888955116272,1.1527780294418335,349200.0 1990-08-30,1.1597219705581665,1.1597219705581665,1.138888955116272,1.138888955116272,399600.0 1990-08-31,1.138888955116272,1.138888955116272,1.138888955116272,1.138888955116272,126000.0 1990-09-04,1.118056058883667,1.138888955116272,1.118056058883667,1.125,252000.0 1990-09-05,1.138888955116272,1.138888955116272,1.118056058883667,1.118056058883667,198000.0 1990-09-06,1.1041669845581055,1.131943941116333,1.1041669845581055,1.125,637200.0 1990-09-07,1.138888955116272,1.138888955116272,1.1041669845581055,1.138888955116272,511200.0 1990-09-10,1.118056058883667,1.138888955116272,1.111111044883728,1.138888955116272,72000.0 1990-09-11,1.111111044883728,1.1215280294418335,1.111111044883728,1.1215280294418335,82800.0 1990-09-12,1.138888955116272,1.138888955116272,1.1041669845581055,1.1041669845581055,180000.0 1990-09-13,1.0972219705581665,1.131943941116333,1.0972219705581665,1.0972219705581665,57600.0 1990-09-14,1.138888955116272,1.138888955116272,1.0972219705581665,1.0972219705581665,1998000.0 1990-09-17,1.0972219705581665,1.138888955116272,1.0972219705581665,1.0972219705581665,86400.0 1990-09-18,1.111111044883728,1.138888955116272,1.111111044883728,1.125,561600.0 1990-09-19,1.138888955116272,1.138888955116272,1.0972219705581665,1.138888955116272,1890000.0 1990-09-20,1.1041669845581055,1.131943941116333,1.1041669845581055,1.131943941116333,208800.0 1990-09-21,1.1041669845581055,1.125,1.1041669845581055,1.1041669845581055,428400.0 1990-09-24,1.0972219705581665,1.125,1.0972219705581665,1.125,90000.0 1990-09-25,1.0972219705581665,1.125,1.0972219705581665,1.0972219705581665,1998000.0 1990-09-26,1.086806058883667,1.125,1.086806058883667,1.0972219705581665,1602000.0 1990-09-27,1.076388955116272,1.111111044883728,1.076388955116272,1.0833330154418945,939600.0 1990-09-28,1.111111044883728,1.111111044883728,1.076388955116272,1.076388955116272,727200.0 1990-10-01,1.138888955116272,1.1527780294418335,1.0972219705581665,1.111111044883728,403200.0 1990-10-02,1.1527780294418335,1.180556058883667,1.1527780294418335,1.180556058883667,104400.0 1990-10-03,1.180556058883667,1.180556058883667,1.173611044883728,1.180556058883667,226800.0 1990-10-04,1.180556058883667,1.180556058883667,1.1458330154418945,1.1458330154418945,10800.0 1990-10-05,1.180556058883667,1.180556058883667,1.138888955116272,1.138888955116272,532800.0 1990-10-08,1.1666669845581055,1.180556058883667,1.1666669845581055,1.180556058883667,158400.0 1990-10-09,1.180556058883667,1.180556058883667,1.1666669845581055,1.1666669845581055,162000.0 1990-10-10,1.1666669845581055,1.180556058883667,1.138888955116272,1.180556058883667,1234800.0 1990-10-11,1.125,1.1666669845581055,1.125,1.1666669845581055,669600.0 1990-10-12,1.125,1.1666669845581055,1.125,1.125,406800.0 1990-10-15,1.118056058883667,1.1527780294418335,1.118056058883667,1.1527780294418335,43200.0 1990-10-16,1.111111044883728,1.118056058883667,1.111111044883728,1.118056058883667,46800.0 1990-10-17,1.1145830154418945,1.125,1.0972219705581665,1.0972219705581665,3110400.0 1990-10-18,1.1041669845581055,1.138888955116272,1.1041669845581055,1.1041669845581055,1220400.0 1990-10-19,1.1041669845581055,1.138888955116272,1.1041669845581055,1.131943941116333,133200.0 1990-10-22,1.138888955116272,1.138888955116272,1.107638955116272,1.107638955116272,36000.0 1990-10-23,1.125,1.138888955116272,1.118056058883667,1.138888955116272,237600.0 1990-10-24,1.111111044883728,1.111111044883728,1.1041669845581055,1.1041669845581055,331200.0 1990-10-25,1.1458330154418945,1.1458330154418945,1.138888955116272,1.138888955116272,18000.0 1990-10-26,1.111111044883728,1.138888955116272,1.1041669845581055,1.1041669845581055,777600.0 1990-10-29,1.111111044883728,1.111111044883728,1.1041669845581055,1.1041669845581055,1724400.0 1990-10-30,1.1041669845581055,1.118056058883667,1.100693941116333,1.111111044883728,550800.0 1990-10-31,1.0972219705581665,1.125,1.0972219705581665,1.118056058883667,90000.0 1990-11-01,1.125,1.125,1.0972219705581665,1.1041669845581055,162000.0 1990-11-02,1.0972219705581665,1.125,1.0972219705581665,1.125,93600.0 1990-11-05,1.0972219705581665,1.131943941116333,1.0972219705581665,1.125,806400.0 1990-11-06,1.111111044883728,1.138888955116272,1.0972219705581665,1.125,3045600.0 1990-11-07,1.138888955116272,1.1458330154418945,1.111111044883728,1.111111044883728,864000.0 1990-11-08,1.138888955116272,1.138888955116272,1.1041669845581055,1.138888955116272,464400.0 1990-11-09,1.138888955116272,1.138888955116272,1.111111044883728,1.111111044883728,302400.0 1990-11-12,1.1284719705581665,1.138888955116272,1.125,1.138888955116272,320400.0 1990-11-13,1.180556058883667,1.180556058883667,1.138888955116272,1.138888955116272,439200.0 1990-11-14,1.180556058883667,1.180556058883667,1.138888955116272,1.1666669845581055,75600.0 1990-11-15,1.180556058883667,1.2083330154418945,1.1527780294418335,1.1527780294418335,824400.0 1990-11-16,1.2083330154418945,1.2083330154418945,1.194443941116333,1.194443941116333,50400.0 1990-11-19,1.2083330154418945,1.2083330154418945,1.180556058883667,1.2083330154418945,226800.0 1990-11-20,1.225693941116333,1.236111044883728,1.180556058883667,1.180556058883667,846000.0 1990-11-21,1.236111044883728,1.236111044883728,1.2152780294418335,1.2152780294418335,3117600.0 1990-11-23,1.2222219705581665,1.236111044883728,1.2152780294418335,1.2152780294418335,813600.0 1990-11-26,1.2222219705581665,1.236111044883728,1.2222219705581665,1.2222219705581665,1360800.0 1990-11-27,1.2777780294418335,1.2777780294418335,1.236111044883728,1.236111044883728,1008000.0 1990-11-28,1.263888955116272,1.2777780294418335,1.236111044883728,1.2777780294418335,1440000.0 1990-11-29,1.2291669845581055,1.263888955116272,1.2291669845581055,1.236111044883728,291600.0 1990-11-30,1.267361044883728,1.2777780294418335,1.25,1.263888955116272,1998000.0 1990-12-03,1.2708330154418945,1.2708330154418945,1.25,1.2708330154418945,1342800.0 1990-12-04,1.2708330154418945,1.2708330154418945,1.25,1.25,554400.0 1990-12-05,1.3472219705581665,1.3472219705581665,1.25,1.2847219705581665,900000.0 1990-12-06,1.3402780294418335,1.381943941116333,1.3125,1.3472219705581665,1015200.0 1990-12-07,1.3472219705581665,1.3541669845581055,1.319443941116333,1.3541669845581055,230400.0 1990-12-10,1.3125,1.3402780294418335,1.3125,1.3125,223200.0 1990-12-11,1.3472219705581665,1.3541669845581055,1.3333330154418945,1.3402780294418335,1886400.0 1990-12-12,1.3402780294418335,1.3541669845581055,1.3333330154418945,1.3333330154418945,1018800.0 1990-12-13,1.350693941116333,1.361111044883728,1.3402780294418335,1.361111044883728,1184400.0 1990-12-14,1.361111044883728,1.361111044883728,1.3333330154418945,1.34375,342000.0 1990-12-17,1.361111044883728,1.361111044883728,1.3333330154418945,1.3333330154418945,388800.0 1990-12-18,1.430556058883667,1.430556058883667,1.361111044883728,1.361111044883728,1231200.0 1990-12-19,1.3784719705581665,1.430556058883667,1.375,1.430556058883667,1368000.0 1990-12-20,1.388888955116272,1.4097219705581665,1.388888955116272,1.388888955116272,241200.0 1990-12-21,1.388888955116272,1.4166669845581055,1.388888955116272,1.4097219705581665,302400.0 1990-12-24,1.430556058883667,1.430556058883667,1.388888955116272,1.4166669845581055,198000.0 1990-12-26,1.430556058883667,1.430556058883667,1.3958330154418945,1.3958330154418945,169200.0 1990-12-27,1.423611044883728,1.451388955116272,1.3958330154418945,1.3958330154418945,543600.0 1990-12-28,1.4583330154418945,1.4652780294418335,1.430556058883667,1.4583330154418945,356400.0 1990-12-31,1.430556058883667,1.430556058883667,1.4027780294418335,1.430556058883667,633600.0 1991-01-02,1.388888955116272,1.4340280294418335,1.388888955116272,1.388888955116272,252000.0 1991-01-03,1.4027780294418335,1.4027780294418335,1.375,1.375,118800.0 1991-01-04,1.375,1.4027780294418335,1.375,1.4027780294418335,54000.0 1991-01-07,1.361111044883728,1.388888955116272,1.361111044883728,1.388888955116272,237600.0 1991-01-08,1.381943941116333,1.388888955116272,1.361111044883728,1.375,666000.0 1991-01-09,1.3472219705581665,1.381943941116333,1.3472219705581665,1.361111044883728,806400.0 1991-01-10,1.3472219705581665,1.3472219705581665,1.3472219705581665,1.3472219705581665,54000.0 1991-01-11,1.3541669845581055,1.361111044883728,1.3472219705581665,1.3472219705581665,694800.0 1991-01-14,1.319443941116333,1.3333330154418945,1.305556058883667,1.3333330154418945,136800.0 1991-01-15,1.3159719705581665,1.3333330154418945,1.298611044883728,1.298611044883728,460800.0 1991-01-16,1.3125,1.3125,1.2916669845581055,1.3090280294418335,172800.0 1991-01-17,1.319443941116333,1.319443941116333,1.2847219705581665,1.319443941116333,3304800.0 1991-01-18,1.319443941116333,1.319443941116333,1.288193941116333,1.319443941116333,3175200.0 1991-01-21,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,248400.0 1991-01-22,1.319443941116333,1.3402780294418335,1.3125,1.319443941116333,741600.0 1991-01-23,1.3472219705581665,1.3472219705581665,1.319443941116333,1.3402780294418335,525600.0 1991-01-24,1.361111044883728,1.361111044883728,1.3333330154418945,1.3472219705581665,424800.0 1991-01-25,1.388888955116272,1.388888955116272,1.361111044883728,1.361111044883728,385200.0 1991-01-28,1.3958330154418945,1.3958330154418945,1.3715280294418335,1.3958330154418945,90000.0 1991-01-29,1.3958330154418945,1.3958330154418945,1.361111044883728,1.361111044883728,457200.0 1991-01-30,1.3958330154418945,1.3958330154418945,1.361111044883728,1.361111044883728,370800.0 1991-01-31,1.430556058883667,1.430556058883667,1.381943941116333,1.3958330154418945,1569600.0 1991-02-01,1.4375,1.4375,1.4027780294418335,1.430556058883667,777600.0 1991-02-04,1.451388955116272,1.4652780294418335,1.423611044883728,1.444443941116333,777600.0 1991-02-05,1.451388955116272,1.4722219705581665,1.451388955116272,1.4722219705581665,388800.0 1991-02-06,1.506943941116333,1.506943941116333,1.4583330154418945,1.4722219705581665,788400.0 1991-02-07,1.5347219705581665,1.569443941116333,1.4791669845581055,1.4791669845581055,1501200.0 1991-02-08,1.5277780294418335,1.548611044883728,1.5277780294418335,1.5277780294418335,1652400.0 1991-02-11,1.548611044883728,1.555556058883667,1.513888955116272,1.5277780294418335,1209600.0 1991-02-12,1.5833330154418945,1.625,1.5416669845581055,1.5416669845581055,525600.0 1991-02-13,1.611111044883728,1.625,1.5833330154418945,1.5833330154418945,867600.0 1991-02-14,1.5833330154418945,1.625,1.5833330154418945,1.625,525600.0 1991-02-15,1.611111044883728,1.611111044883728,1.576388955116272,1.611111044883728,392400.0 1991-02-19,1.611111044883728,1.611111044883728,1.576388955116272,1.576388955116272,820800.0 1991-02-20,1.576388955116272,1.611111044883728,1.576388955116272,1.576388955116272,478800.0 1991-02-21,1.576388955116272,1.611111044883728,1.5625,1.576388955116272,504000.0 1991-02-22,1.5972219705581665,1.6041669845581055,1.576388955116272,1.6041669845581055,1054800.0 1991-02-25,1.611111044883728,1.611111044883728,1.576388955116272,1.611111044883728,144000.0 1991-02-26,1.576388955116272,1.6041669845581055,1.576388955116272,1.579861044883728,1094400.0 1991-02-27,1.576388955116272,1.6041669845581055,1.576388955116272,1.5833330154418945,169200.0 1991-02-28,1.611111044883728,1.611111044883728,1.576388955116272,1.5972219705581665,252000.0 1991-03-01,1.611111044883728,1.611111044883728,1.5833330154418945,1.611111044883728,651600.0 1991-03-04,1.673611044883728,1.680556058883667,1.5902780294418335,1.618056058883667,1184400.0 1991-03-05,1.701388955116272,1.701388955116272,1.638888955116272,1.680556058883667,1051200.0 1991-03-06,1.7083330154418945,1.7222219705581665,1.680556058883667,1.7222219705581665,241200.0 1991-03-07,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.6666669845581055,104400.0 1991-03-08,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.7083330154418945,151200.0 1991-03-11,1.6666669845581055,1.7083330154418945,1.6597219705581665,1.6666669845581055,630000.0 1991-03-12,1.7152780294418335,1.7152780294418335,1.6770830154418945,1.7083330154418945,219600.0 1991-03-13,1.673611044883728,1.7152780294418335,1.673611044883728,1.7152780294418335,104400.0 1991-03-14,1.7152780294418335,1.7152780294418335,1.673611044883728,1.7083330154418945,111600.0 1991-03-15,1.7222219705581665,1.7222219705581665,1.694443941116333,1.7152780294418335,61200.0 1991-03-18,1.6840280294418335,1.7222219705581665,1.6840280294418335,1.7222219705581665,792000.0 1991-03-19,1.694443941116333,1.7152780294418335,1.6840280294418335,1.7152780294418335,187200.0 1991-03-20,1.7083330154418945,1.711806058883667,1.6840280294418335,1.6840280294418335,673200.0 1991-03-21,1.704861044883728,1.704861044883728,1.680556058883667,1.6840280294418335,244800.0 1991-03-22,1.704861044883728,1.7083330154418945,1.701388955116272,1.7083330154418945,187200.0 1991-03-25,1.704861044883728,1.7083330154418945,1.6840280294418335,1.704861044883728,781200.0 1991-03-26,1.736111044883728,1.736111044883728,1.6840280294418335,1.704861044883728,356400.0 1991-03-27,1.75,1.75,1.7152780294418335,1.736111044883728,853200.0 1991-03-28,1.7847219705581665,1.805556058883667,1.75,1.75,331200.0 1991-04-01,1.861111044883728,1.861111044883728,1.767361044883728,1.805556058883667,763200.0 1991-04-02,1.888888955116272,1.9166669845581055,1.850693941116333,1.875,900000.0 1991-04-03,1.96875,2.0416669845581055,1.9166669845581055,1.9166669845581055,782400.0 1991-04-04,1.9375,2.0260419845581055,1.9166669845581055,1.96875,1447200.0 1991-04-05,1.9427080154418945,1.953125,1.8854169845581055,1.953125,187200.0 1991-04-08,1.9479169845581055,1.9479169845581055,1.8958330154418945,1.9427080154418945,907200.0 1991-04-09,1.9010419845581055,1.9427080154418945,1.8802080154418945,1.9270830154418945,1005600.0 1991-04-10,1.8854169845581055,1.9166669845581055,1.875,1.9010419845581055,319200.0 1991-04-11,1.9166669845581055,1.9166669845581055,1.8854169845581055,1.8958330154418945,1058400.0 1991-04-12,1.9166669845581055,1.9166669845581055,1.8958330154418945,1.9166669845581055,268800.0 1991-04-15,1.9114580154418945,1.9166669845581055,1.875,1.9166669845581055,1034400.0 1991-04-16,1.9166669845581055,1.9166669845581055,1.875,1.9114580154418945,2901600.0 1991-04-17,1.9166669845581055,1.9166669845581055,1.890625,1.9166669845581055,710400.0 1991-04-18,1.9166669845581055,1.9166669845581055,1.890625,1.9166669845581055,194400.0 1991-04-19,1.90625,1.9166669845581055,1.8854169845581055,1.9166669845581055,307200.0 1991-04-22,1.8854169845581055,1.90625,1.8645830154418945,1.90625,1610400.0 1991-04-23,1.8645830154418945,1.8958330154418945,1.8645830154418945,1.8854169845581055,842400.0 1991-04-24,1.8541669845581055,1.8854169845581055,1.8541669845581055,1.8645830154418945,873600.0 1991-04-25,1.8541669845581055,1.875,1.8385419845581055,1.875,420000.0 1991-04-26,1.7760419845581055,1.8541669845581055,1.7760419845581055,1.8541669845581055,206400.0 1991-04-29,1.7916669845581055,1.8177080154418945,1.7552080154418945,1.7604169845581055,288000.0 1991-04-30,1.7708330154418945,1.8125,1.7708330154418945,1.8072919845581055,801600.0 1991-05-01,1.7708330154418945,1.796875,1.7552080154418945,1.796875,1219200.0 1991-05-02,1.796875,1.8020830154418945,1.7708330154418945,1.8020830154418945,626400.0 1991-05-03,1.796875,1.8020830154418945,1.78125,1.7864580154418945,408000.0 1991-05-06,1.7864580154418945,1.796875,1.7604169845581055,1.796875,2515200.0 1991-05-07,1.7760419845581055,1.7916669845581055,1.765625,1.7864580154418945,1108800.0 1991-05-08,1.7291669845581055,1.78125,1.7291669845581055,1.7708330154418945,1387200.0 1991-05-09,1.75,1.78125,1.7291669845581055,1.734375,871200.0 1991-05-10,1.7552080154418945,1.78125,1.75,1.7760419845581055,345600.0 1991-05-13,1.7708330154418945,1.7760419845581055,1.75,1.7760419845581055,451200.0 1991-05-14,1.765625,1.78125,1.7552080154418945,1.78125,134400.0 1991-05-15,1.78125,1.78125,1.75,1.7760419845581055,304800.0 1991-05-16,1.75,1.78125,1.75,1.78125,374400.0 1991-05-17,1.7708330154418945,1.78125,1.75,1.75,991200.0 1991-05-20,1.78125,1.78125,1.7291669845581055,1.7760419845581055,350400.0 1991-05-21,1.7552080154418945,1.7916669845581055,1.7447919845581055,1.78125,796800.0 1991-05-22,1.8020830154418945,1.8020830154418945,1.7604169845581055,1.8020830154418945,288000.0 1991-05-23,1.7552080154418945,1.8020830154418945,1.7552080154418945,1.8020830154418945,816000.0 1991-05-24,1.8020830154418945,1.8020830154418945,1.7916669845581055,1.8020830154418945,86400.0 1991-05-28,1.8125,1.8125,1.7552080154418945,1.7552080154418945,484800.0 1991-05-29,1.8229169845581055,1.8229169845581055,1.7760419845581055,1.8125,684000.0 1991-05-30,1.9166669845581055,1.9166669845581055,1.8125,1.8645830154418945,254400.0 1991-05-31,1.9791669845581055,1.9791669845581055,1.90625,1.9166669845581055,156000.0 1991-06-03,1.984375,2.03125,1.9583330154418945,1.9791669845581055,588000.0 1991-06-04,2.015625,2.015625,1.96875,1.96875,103200.0 1991-06-05,2.0208330154418945,2.0208330154418945,1.96875,1.96875,564000.0 1991-06-06,2.0729169845581055,2.0833330154418945,1.9739580154418945,2.0,400800.0 1991-06-07,2.0729169845581055,2.125,2.0729169845581055,2.125,132000.0 1991-06-10,1.9947919845581055,2.0833330154418945,1.96875,2.0572919845581055,1087200.0 1991-06-11,1.9427080154418945,1.9791669845581055,1.9375,1.9791669845581055,115200.0 1991-06-12,1.96875,1.96875,1.921875,1.9375,79200.0 1991-06-13,1.9791669845581055,2.03125,1.9166669845581055,1.921875,787200.0 1991-06-14,1.9947919845581055,2.015625,1.9583330154418945,1.9895830154418945,268800.0 1991-06-17,1.9583330154418945,2.0,1.9375,1.9375,48000.0 1991-06-18,1.9114580154418945,1.9791669845581055,1.9114580154418945,1.9479169845581055,1291200.0 1991-06-19,1.9166669845581055,1.9166669845581055,1.8645830154418945,1.875,194400.0 1991-06-20,1.8333330154418945,1.8958330154418945,1.8333330154418945,1.8958330154418945,314400.0 1991-06-21,1.8958330154418945,1.8958330154418945,1.8333330154418945,1.8958330154418945,122400.0 1991-06-24,1.875,1.875,1.8229169845581055,1.875,84000.0 1991-06-25,1.8125,1.8958330154418945,1.8125,1.8958330154418945,199200.0 1991-06-26,1.7916669845581055,1.8645830154418945,1.7395830154418945,1.8645830154418945,777600.0 1991-06-27,1.7552080154418945,1.8125,1.75,1.75,271200.0 1991-06-28,1.8333330154418945,1.8333330154418945,1.75,1.75,326400.0 1991-07-01,1.796875,1.8541669845581055,1.7708330154418945,1.8541669845581055,340800.0 1991-07-02,1.8697919845581055,1.875,1.7916669845581055,1.8541669845581055,501600.0 1991-07-03,1.90625,1.9166669845581055,1.8958330154418945,1.8958330154418945,168000.0 1991-07-05,1.9166669845581055,1.9166669845581055,1.875,1.9166669845581055,103200.0 1991-07-08,1.9166669845581055,1.9479169845581055,1.875,1.875,842400.0 1991-07-09,1.9270830154418945,1.9583330154418945,1.8854169845581055,1.8854169845581055,336000.0 1991-07-10,1.9791669845581055,1.9791669845581055,1.9166669845581055,1.9166669845581055,1512000.0 1991-07-11,1.9791669845581055,1.9791669845581055,1.9166669845581055,1.9791669845581055,703200.0 1991-07-12,1.9791669845581055,1.9791669845581055,1.9479169845581055,1.9739580154418945,801600.0 1991-07-15,1.96875,2.0,1.9166669845581055,1.9791669845581055,115200.0 1991-07-16,2.0,2.0625,1.9375,2.0,487200.0 1991-07-17,2.0833330154418945,2.0833330154418945,1.9895830154418945,2.0625,1394400.0 1991-07-18,2.0208330154418945,2.0833330154418945,2.0208330154418945,2.0208330154418945,48000.0 1991-07-19,1.9791669845581055,2.0833330154418945,1.9791669845581055,2.0833330154418945,463200.0 1991-07-22,1.9479169845581055,2.0208330154418945,1.9479169845581055,2.0208330154418945,187200.0 1991-07-23,1.9375,2.0,1.9375,1.953125,350400.0 1991-07-24,1.875,1.9791669845581055,1.875,1.9583330154418945,568800.0 1991-07-25,1.9791669845581055,2.0,1.875,1.875,326400.0 1991-07-26,1.9479169845581055,2.0208330154418945,1.9427080154418945,2.0208330154418945,124800.0 1991-07-29,2.03125,2.03125,1.9583330154418945,2.0208330154418945,175200.0 1991-07-30,1.9583330154418945,2.03125,1.953125,1.9583330154418945,295200.0 1991-07-31,1.9270830154418945,1.9791669845581055,1.9270830154418945,1.9270830154418945,1648800.0 1991-08-01,1.953125,2.0,1.9375,1.9375,67200.0 1991-08-02,2.0416669845581055,2.0416669845581055,1.9479169845581055,1.9479169845581055,340800.0 1991-08-05,2.0208330154418945,2.046875,1.9791669845581055,1.9791669845581055,307200.0 1991-08-06,2.0416669845581055,2.0833330154418945,2.0,2.0,804000.0 1991-08-07,2.046875,2.0833330154418945,2.0208330154418945,2.0208330154418945,5776800.0 1991-08-08,2.0833330154418945,2.0833330154418945,2.0104169845581055,2.0833330154418945,422400.0 1991-08-09,2.0520830154418945,2.0625,2.0520830154418945,2.0625,14400.0 1991-08-12,2.0,2.0,2.0,2.0,72000.0 1991-08-13,2.0,2.0416669845581055,2.0,2.0,16800.0 1991-08-14,2.0208330154418945,2.0416669845581055,2.0,2.0416669845581055,1029600.0 1991-08-15,1.9791669845581055,2.03125,1.9791669845581055,2.0,333600.0 1991-08-16,2.03125,2.03125,1.9791669845581055,2.03125,168000.0 1991-08-19,1.9583330154418945,2.0,1.8333330154418945,1.9583330154418945,907200.0 1991-08-20,2.0208330154418945,2.0208330154418945,1.9166669845581055,1.9791669845581055,427200.0 1991-08-21,2.0416669845581055,2.0416669845581055,1.9583330154418945,2.0208330154418945,590400.0 1991-08-22,2.0208330154418945,2.0416669845581055,2.0208330154418945,2.0416669845581055,86400.0 1991-08-23,2.03125,2.0416669845581055,1.96875,2.0416669845581055,1850400.0 1991-08-26,2.03125,2.0416669845581055,2.0104169845581055,2.03125,379200.0 1991-08-27,2.1458330154418945,2.1666669845581055,1.9583330154418945,2.03125,1420800.0 1991-08-28,2.15625,2.1666669845581055,2.1041669845581055,2.1666669845581055,117600.0 1991-08-29,2.1458330154418945,2.1979169845581055,2.1041669845581055,2.1666669845581055,1015200.0 1991-08-30,2.15625,2.1875,2.1145830154418945,2.1875,808800.0 1991-09-03,2.1041669845581055,2.15625,2.1041669845581055,2.1041669845581055,120000.0 1991-09-04,2.1458330154418945,2.1458330154418945,2.1041669845581055,2.1041669845581055,333600.0 1991-09-05,2.125,2.1354169845581055,2.1041669845581055,2.1041669845581055,1399200.0 1991-09-06,2.1041669845581055,2.1458330154418945,2.1041669845581055,2.1041669845581055,372000.0 1991-09-09,2.0625,2.1354169845581055,2.0625,2.1354169845581055,470400.0 1991-09-10,2.1041669845581055,2.1354169845581055,2.0416669845581055,2.1354169845581055,799200.0 1991-09-11,2.0729169845581055,2.1041669845581055,2.0416669845581055,2.078125,278400.0 1991-09-12,2.0677080154418945,2.1041669845581055,2.0625,2.1041669845581055,451200.0 1991-09-13,2.1041669845581055,2.1041669845581055,2.0416669845581055,2.0416669845581055,86400.0 1991-09-16,2.1041669845581055,2.1145830154418945,2.0416669845581055,2.1041669845581055,62400.0 1991-09-17,2.0520830154418945,2.1145830154418945,2.0520830154418945,2.1041669845581055,650400.0 1991-09-18,2.1145830154418945,2.1145830154418945,2.0520830154418945,2.0520830154418945,501600.0 1991-09-19,2.1041669845581055,2.1041669845581055,2.0520830154418945,2.0625,1490400.0 1991-09-20,2.0833330154418945,2.1145830154418945,2.0520830154418945,2.0520830154418945,1111200.0 1991-09-23,2.0625,2.0833330154418945,2.0520830154418945,2.0520830154418945,417600.0 1991-09-24,2.0833330154418945,2.0833330154418945,2.046875,2.0833330154418945,348000.0 1991-09-25,2.046875,2.0833330154418945,2.0416669845581055,2.0833330154418945,228000.0 1991-09-26,2.0833330154418945,2.0833330154418945,2.0416669845581055,2.0833330154418945,871200.0 1991-09-27,2.0833330154418945,2.0833330154418945,2.0416669845581055,2.0833330154418945,93600.0 1991-09-30,2.0416669845581055,2.0833330154418945,2.0416669845581055,2.0833330154418945,859200.0 1991-10-01,2.0416669845581055,2.0833330154418945,2.03125,2.0833330154418945,626400.0 1991-10-02,2.0833330154418945,2.0833330154418945,2.0416669845581055,2.0416669845581055,537600.0 1991-10-03,1.875,2.0833330154418945,1.8333330154418945,2.0833330154418945,16423200.0 1991-10-04,1.78125,1.9166669845581055,1.78125,1.84375,10845600.0 1991-10-07,1.78125,1.8333330154418945,1.7708330154418945,1.8333330154418945,8119200.0 1991-10-08,1.8229169845581055,1.8229169845581055,1.78125,1.78125,7296000.0 1991-10-09,1.8541669845581055,1.8541669845581055,1.8125,1.8541669845581055,2210400.0 1991-10-10,1.875,1.8958330154418945,1.8333330154418945,1.875,3379200.0 1991-10-11,1.8854169845581055,1.9166669845581055,1.8333330154418945,1.8958330154418945,1975200.0 1991-10-14,1.90625,1.90625,1.8541669845581055,1.8541669845581055,602400.0 1991-10-15,1.9166669845581055,1.9166669845581055,1.8541669845581055,1.9166669845581055,2404800.0 1991-10-16,1.9166669845581055,1.9427080154418945,1.875,1.875,2390400.0 1991-10-17,1.9166669845581055,1.9375,1.90625,1.9166669845581055,1732800.0 1991-10-18,1.9635419845581055,1.9635419845581055,1.9166669845581055,1.9375,208800.0 1991-10-21,1.9166669845581055,1.9791669845581055,1.9166669845581055,1.9166669845581055,504000.0 1991-10-22,1.9166669845581055,1.9791669845581055,1.9166669845581055,1.9166669845581055,204000.0 1991-10-23,1.9583330154418945,1.9583330154418945,1.8958330154418945,1.921875,679200.0 1991-10-24,1.9270830154418945,1.9583330154418945,1.8854169845581055,1.9583330154418945,604800.0 1991-10-25,1.875,1.9270830154418945,1.8645830154418945,1.9270830154418945,588000.0 1991-10-28,1.8958330154418945,1.9166669845581055,1.8645830154418945,1.9166669845581055,628800.0 1991-10-29,1.84375,1.8958330154418945,1.8229169845581055,1.8958330154418945,1044000.0 1991-10-30,1.875,1.875,1.7916669845581055,1.8541669845581055,4488000.0 1991-10-31,1.8854169845581055,1.9166669845581055,1.8125,1.875,724800.0 1991-11-01,1.9166669845581055,1.9166669845581055,1.8541669845581055,1.8541669845581055,2049600.0 1991-11-04,1.9166669845581055,1.9375,1.875,1.875,796800.0 1991-11-05,1.875,1.9375,1.875,1.9375,3060000.0 1991-11-06,1.890625,1.90625,1.875,1.875,278400.0 1991-11-07,1.8541669845581055,1.8958330154418945,1.8541669845581055,1.8541669845581055,249600.0 1991-11-08,1.8854169845581055,1.8958330154418945,1.8541669845581055,1.8541669845581055,1418400.0 1991-11-11,1.8697919845581055,1.8854169845581055,1.8541669845581055,1.8854169845581055,292800.0 1991-11-12,1.8854169845581055,1.8958330154418945,1.8541669845581055,1.8854169845581055,1953600.0 1991-11-13,1.8958330154418945,1.8958330154418945,1.8541669845581055,1.8958330154418945,60000.0 1991-11-14,1.8958330154418945,1.8958330154418945,1.8541669845581055,1.8541669845581055,489600.0 1991-11-15,1.8645830154418945,1.8958330154418945,1.8541669845581055,1.8958330154418945,1730400.0 1991-11-18,1.8333330154418945,1.8854169845581055,1.8333330154418945,1.8333330154418945,1821600.0 1991-11-19,1.8229169845581055,1.8541669845581055,1.8020830154418945,1.8333330154418945,1593600.0 1991-11-20,1.7916669845581055,1.8229169845581055,1.7916669845581055,1.7916669845581055,780000.0 1991-11-21,1.8229169845581055,1.84375,1.7916669845581055,1.7916669845581055,8193600.0 1991-11-22,1.84375,1.84375,1.7916669845581055,1.84375,1456800.0 1991-11-25,1.8333330154418945,1.84375,1.8125,1.84375,376800.0 1991-11-26,1.8333330154418945,1.8541669845581055,1.8125,1.84375,266400.0 1991-11-27,1.84375,1.8541669845581055,1.8125,1.84375,1564800.0 1991-11-29,1.8333330154418945,1.8541669845581055,1.8125,1.8541669845581055,223200.0 1991-12-02,1.875,1.875,1.8333330154418945,1.8541669845581055,878400.0 1991-12-03,1.8645830154418945,1.8854169845581055,1.8333330154418945,1.8645830154418945,4675200.0 1991-12-04,1.8854169845581055,1.8958330154418945,1.8645830154418945,1.8958330154418945,196800.0 1991-12-05,1.8958330154418945,1.8958330154418945,1.8541669845581055,1.8958330154418945,439200.0 1991-12-06,1.8958330154418945,1.8958330154418945,1.8541669845581055,1.8958330154418945,926400.0 1991-12-09,1.8958330154418945,1.8958330154418945,1.8541669845581055,1.8958330154418945,600000.0 1991-12-10,1.8541669845581055,1.8958330154418945,1.8541669845581055,1.8541669845581055,609600.0 1991-12-11,1.8645830154418945,1.8958330154418945,1.8020830154418945,1.8541669845581055,1996800.0 1991-12-12,1.875,1.875,1.8020830154418945,1.875,1298400.0 1991-12-13,1.875,1.8854169845581055,1.84375,1.875,3444000.0 1991-12-16,1.875,1.8854169845581055,1.8541669845581055,1.8697919845581055,542400.0 1991-12-17,1.8541669845581055,1.8854169845581055,1.8541669845581055,1.8854169845581055,993600.0 1991-12-18,1.8854169845581055,1.8854169845581055,1.8541669845581055,1.8854169845581055,1269600.0 1991-12-19,1.8645830154418945,1.8854169845581055,1.84375,1.84375,4584000.0 1991-12-20,1.875,1.8854169845581055,1.84375,1.8854169845581055,998400.0 1991-12-23,1.8854169845581055,1.8854169845581055,1.84375,1.8854169845581055,2474400.0 1991-12-24,1.8854169845581055,1.8854169845581055,1.84375,1.8854169845581055,1267200.0 1991-12-26,1.90625,1.90625,1.875,1.8854169845581055,957600.0 1991-12-27,1.875,1.9270830154418945,1.875,1.90625,1063200.0 1991-12-30,1.9791669845581055,2.0,1.8958330154418945,1.9270830154418945,1958400.0 1991-12-31,2.0833330154418945,2.0833330154418945,1.9583330154418945,2.0,907200.0 1992-01-02,2.0729169845581055,2.0833330154418945,2.0416669845581055,2.0833330154418945,2671200.0 1992-01-03,2.1041669845581055,2.1666669845581055,2.0520830154418945,2.0520830154418945,2016000.0 1992-01-06,2.1666669845581055,2.1770830154418945,2.1041669845581055,2.1041669845581055,2464800.0 1992-01-07,2.3333330154418945,2.3854169845581055,2.1041669845581055,2.1041669845581055,5625600.0 1992-01-08,2.2916669845581055,2.3333330154418945,2.2916669845581055,2.3125,2522400.0 1992-01-09,2.3229169845581055,2.375,2.2916669845581055,2.3333330154418945,3516000.0 1992-01-10,2.3645830154418945,2.375,2.3125,2.375,340800.0 1992-01-13,2.375,2.375,2.2916669845581055,2.2916669845581055,636000.0 1992-01-14,2.3125,2.375,2.3125,2.3541669845581055,554400.0 1992-01-15,2.3125,2.375,2.3125,2.375,806400.0 1992-01-16,2.375,2.375,2.3125,2.3125,393600.0 1992-01-17,2.4166669845581055,2.4166669845581055,2.3125,2.34375,420000.0 1992-01-20,2.3697919845581055,2.4166669845581055,2.3541669845581055,2.4166669845581055,340800.0 1992-01-21,2.3489580154418945,2.3958330154418945,2.34375,2.3958330154418945,909600.0 1992-01-22,2.4270830154418945,2.4375,2.34375,2.34375,837600.0 1992-01-23,2.3854169845581055,2.4375,2.3854169845581055,2.4375,144000.0 1992-01-24,2.3854169845581055,2.4375,2.3854169845581055,2.3854169845581055,1310400.0 1992-01-27,2.375,2.4166669845581055,2.375,2.375,729600.0 1992-01-28,2.3541669845581055,2.4166669845581055,2.3541669845581055,2.4166669845581055,1008000.0 1992-01-29,2.3958330154418945,2.4583330154418945,2.3541669845581055,2.4166669845581055,1452000.0 1992-01-30,2.40625,2.4583330154418945,2.3958330154418945,2.4583330154418945,350400.0 1992-01-31,2.4270830154418945,2.4479169845581055,2.3958330154418945,2.3958330154418945,292800.0 1992-02-03,2.40625,2.4479169845581055,2.3645830154418945,2.3958330154418945,1065600.0 1992-02-04,2.3541669845581055,2.40625,2.3333330154418945,2.40625,1305600.0 1992-02-05,2.3958330154418945,2.3958330154418945,2.3333330154418945,2.375,1226400.0 1992-02-06,2.40625,2.4166669845581055,2.3645830154418945,2.3958330154418945,1171200.0 1992-02-07,2.4375,2.4375,2.3854169845581055,2.4375,468000.0 1992-02-10,2.4166669845581055,2.4375,2.3854169845581055,2.4375,412800.0 1992-02-11,2.3854169845581055,2.4375,2.3854169845581055,2.4270830154418945,420000.0 1992-02-12,2.46875,2.46875,2.3854169845581055,2.4375,499200.0 1992-02-13,2.4791669845581055,2.5625,2.4270830154418945,2.4270830154418945,1149600.0 1992-02-14,2.4791669845581055,2.5416669845581055,2.4791669845581055,2.5416669845581055,393600.0 1992-02-18,2.5625,2.5833330154418945,2.5625,2.5625,1473600.0 1992-02-19,2.6666669845581055,2.6770830154418945,2.5625,2.5625,3650400.0 1992-02-20,2.625,2.6770830154418945,2.59375,2.6458330154418945,2253600.0 1992-02-21,2.4895830154418945,2.625,2.4895830154418945,2.59375,1334400.0 1992-02-24,2.5416669845581055,2.6041669845581055,2.5,2.5416669845581055,549600.0 1992-02-25,2.5833330154418945,2.5833330154418945,2.5,2.5625,746400.0 1992-02-26,2.5520830154418945,2.59375,2.5416669845581055,2.5416669845581055,763200.0 1992-02-27,2.5208330154418945,2.6041669845581055,2.5208330154418945,2.6041669845581055,835200.0 1992-02-28,2.5208330154418945,2.5625,2.5208330154418945,2.5625,136800.0 1992-03-02,2.5625,2.5625,2.5104169845581055,2.5625,1459200.0 1992-03-03,2.4895830154418945,2.5416669845581055,2.46875,2.5104169845581055,777600.0 1992-03-04,2.5104169845581055,2.5104169845581055,2.46875,2.46875,480000.0 1992-03-05,2.4166669845581055,2.4791669845581055,2.4166669845581055,2.4166669845581055,691200.0 1992-03-06,2.3645830154418945,2.4583330154418945,2.2916669845581055,2.3958330154418945,1557600.0 1992-03-09,2.375,2.3958330154418945,2.3020830154418945,2.3020830154418945,1924800.0 1992-03-10,2.4583330154418945,2.4583330154418945,2.375,2.4479169845581055,650400.0 1992-03-11,2.4375,2.4583330154418945,2.4166669845581055,2.4583330154418945,1245600.0 1992-03-12,2.4375,2.4375,2.3958330154418945,2.4166669845581055,828000.0 1992-03-13,2.4583330154418945,2.4583330154418945,2.4166669845581055,2.4166669845581055,96000.0 1992-03-16,2.3958330154418945,2.4583330154418945,2.3958330154418945,2.3958330154418945,103200.0 1992-03-17,2.40625,2.4791669845581055,2.40625,2.4791669845581055,328800.0 1992-03-18,2.4166669845581055,2.4791669845581055,2.4166669845581055,2.4791669845581055,218400.0 1992-03-19,2.4791669845581055,2.4791669845581055,2.4270830154418945,2.4791669845581055,232800.0 1992-03-20,2.4270830154418945,2.4791669845581055,2.4270830154418945,2.4270830154418945,830400.0 1992-03-23,2.4791669845581055,2.4791669845581055,2.4166669845581055,2.4791669845581055,127200.0 1992-03-24,2.5,2.5,2.4583330154418945,2.5,218400.0 1992-03-25,2.484375,2.5,2.4583330154418945,2.5,544800.0 1992-03-26,2.4947919845581055,2.5,2.4583330154418945,2.4583330154418945,76800.0 1992-03-27,2.4166669845581055,2.5,2.4166669845581055,2.5,331200.0 1992-03-30,2.375,2.4583330154418945,2.375,2.4583330154418945,463200.0 1992-03-31,2.3541669845581055,2.4166669845581055,2.2916669845581055,2.4166669845581055,5438400.0 1992-04-01,2.3541669845581055,2.3541669845581055,2.2916669845581055,2.3541669845581055,1101600.0 1992-04-02,2.2916669845581055,2.3541669845581055,2.2916669845581055,2.2916669845581055,2462400.0 1992-04-03,2.25,2.3541669845581055,2.25,2.3541669845581055,656400.0 1992-04-06,2.25,2.2916669845581055,2.2291669845581055,2.2916669845581055,946800.0 1992-04-07,2.25,2.2916669845581055,2.2291669845581055,2.2708330154418945,1659600.0 1992-04-08,2.3125,2.3125,2.25,2.2916669845581055,1399200.0 1992-04-09,2.375,2.375,2.2916669845581055,2.3125,1600800.0 1992-04-10,2.375,2.4166669845581055,2.3541669845581055,2.3958330154418945,568800.0 1992-04-13,2.4375,2.4375,2.375,2.4375,822000.0 1992-04-14,2.5208330154418945,2.5208330154418945,2.3958330154418945,2.3958330154418945,525600.0 1992-04-15,2.5208330154418945,2.5208330154418945,2.4583330154418945,2.5208330154418945,712800.0 1992-04-16,2.4583330154418945,2.5416669845581055,2.4583330154418945,2.5208330154418945,430800.0 1992-04-20,2.375,2.5,2.375,2.5,405600.0 1992-04-21,2.375,2.4166669845581055,2.375,2.4166669845581055,156000.0 1992-04-22,2.3958330154418945,2.4375,2.375,2.375,229200.0 1992-04-23,2.375,2.4166669845581055,2.375,2.4166669845581055,85200.0 1992-04-24,2.4166669845581055,2.4166669845581055,2.375,2.375,189600.0 1992-04-27,2.2916669845581055,2.4166669845581055,2.2916669845581055,2.375,488400.0 1992-04-28,2.1666669845581055,2.3125,2.1666669845581055,2.3125,292800.0 1992-04-29,2.2083330154418945,2.2291669845581055,2.1666669845581055,2.2291669845581055,314400.0 1992-04-30,2.2083330154418945,2.2083330154418945,2.1666669845581055,2.2083330154418945,580800.0 1992-05-01,2.2083330154418945,2.2083330154418945,2.1666669845581055,2.2083330154418945,226800.0 1992-05-04,2.25,2.25,2.1875,2.2083330154418945,480000.0 1992-05-05,2.3958330154418945,2.3958330154418945,2.25,2.25,720000.0 1992-05-06,2.4166669845581055,2.4166669845581055,2.3333330154418945,2.3958330154418945,1105200.0 1992-05-07,2.4583330154418945,2.4791669845581055,2.4166669845581055,2.4583330154418945,952800.0 1992-05-08,2.4375,2.4583330154418945,2.4166669845581055,2.4166669845581055,351600.0 1992-05-11,2.4583330154418945,2.5208330154418945,2.4166669845581055,2.4583330154418945,1015200.0 1992-05-12,2.4583330154418945,2.5416669845581055,2.4166669845581055,2.5,535200.0 1992-05-13,2.4166669845581055,2.4583330154418945,2.4166669845581055,2.4583330154418945,172800.0 1992-05-14,2.4583330154418945,2.4583330154418945,2.4166669845581055,2.4166669845581055,79200.0 1992-05-15,2.3541669845581055,2.375,2.3333330154418945,2.375,496800.0 1992-05-18,2.3333330154418945,2.3958330154418945,2.3333330154418945,2.3958330154418945,355200.0 1992-05-19,2.3958330154418945,2.3958330154418945,2.3333330154418945,2.3333330154418945,802800.0 1992-05-20,2.4375,2.4375,2.3541669845581055,2.3958330154418945,688800.0 1992-05-21,2.4375,2.4375,2.375,2.4375,196800.0 1992-05-22,2.3541669845581055,2.4375,2.3541669845581055,2.375,354000.0 1992-05-26,2.3958330154418945,2.3958330154418945,2.3333330154418945,2.3333330154418945,123600.0 1992-05-27,2.2916669845581055,2.3958330154418945,2.2916669845581055,2.3333330154418945,543600.0 1992-05-28,2.2708330154418945,2.3333330154418945,2.25,2.3333330154418945,313200.0 1992-05-29,2.375,2.4375,2.2708330154418945,2.2916669845581055,850800.0 1992-06-01,2.4375,2.4375,2.375,2.4375,320400.0 1992-06-02,2.5,2.5,2.375,2.4375,450000.0 1992-06-03,2.4583330154418945,2.5208330154418945,2.4375,2.5,607200.0 1992-06-04,2.4583330154418945,2.5208330154418945,2.4583330154418945,2.5208330154418945,1059600.0 1992-06-05,2.5,2.5208330154418945,2.4583330154418945,2.4583330154418945,561600.0 1992-06-08,2.4791669845581055,2.5,2.4583330154418945,2.4583330154418945,170400.0 1992-06-09,2.3958330154418945,2.4791669845581055,2.375,2.4791669845581055,550800.0 1992-06-10,2.4375,2.4375,2.3958330154418945,2.4375,144000.0 1992-06-11,2.3958330154418945,2.4375,2.3958330154418945,2.3958330154418945,271200.0 1992-06-12,2.4375,2.4375,2.3958330154418945,2.4166669845581055,302400.0 1992-06-15,2.3125,2.4375,2.3125,2.3958330154418945,1188000.0 1992-06-16,2.1666669845581055,2.375,2.1666669845581055,2.3125,454800.0 1992-06-17,2.1458330154418945,2.2291669845581055,2.1041669845581055,2.2291669845581055,504000.0 1992-06-18,2.0208330154418945,2.1458330154418945,1.9791669845581055,2.1458330154418945,1183200.0 1992-06-19,2.0833330154418945,2.0833330154418945,1.9791669845581055,2.0416669845581055,1426800.0 1992-06-22,2.0208330154418945,2.0833330154418945,2.0208330154418945,2.0833330154418945,1783200.0 1992-06-23,2.0625,2.0625,2.0208330154418945,2.0625,2042400.0 1992-06-24,2.0520830154418945,2.0833330154418945,2.0208330154418945,2.0625,758400.0 1992-06-25,2.0833330154418945,2.0833330154418945,2.0416669845581055,2.0833330154418945,370800.0 1992-06-26,2.0,2.0833330154418945,2.0,2.0416669845581055,181200.0 1992-06-29,2.1041669845581055,2.1041669845581055,2.0416669845581055,2.0520830154418945,1848000.0 1992-06-30,2.2083330154418945,2.2083330154418945,2.09375,2.1041669845581055,685200.0 1992-07-01,2.2916669845581055,2.3333330154418945,2.1666669845581055,2.2291669845581055,1237200.0 1992-07-02,2.3333330154418945,2.3333330154418945,2.2708330154418945,2.2916669845581055,1168800.0 1992-07-06,2.3333330154418945,2.3333330154418945,2.2708330154418945,2.3333330154418945,750000.0 1992-07-07,2.25,2.3541669845581055,2.25,2.3333330154418945,1802400.0 1992-07-08,2.25,2.2916669845581055,2.2291669845581055,2.2291669845581055,252000.0 1992-07-09,2.2708330154418945,2.3333330154418945,2.2708330154418945,2.2916669845581055,1376400.0 1992-07-10,2.2291669845581055,2.3125,2.2291669845581055,2.2708330154418945,957600.0 1992-07-13,2.25,2.2708330154418945,2.21875,2.2708330154418945,55200.0 1992-07-14,2.2708330154418945,2.2708330154418945,2.2083330154418945,2.2708330154418945,518400.0 1992-07-15,2.21875,2.2708330154418945,2.21875,2.2604169845581055,276000.0 1992-07-16,2.2291669845581055,2.2708330154418945,2.1875,2.2708330154418945,378000.0 1992-07-17,2.1041669845581055,2.2291669845581055,2.1041669845581055,2.1875,512400.0 1992-07-20,2.0833330154418945,2.125,2.0833330154418945,2.125,381600.0 1992-07-21,2.125,2.125,2.1041669845581055,2.125,152400.0 1992-07-22,2.0520830154418945,2.125,2.0416669845581055,2.1041669845581055,520800.0 1992-07-23,2.0416669845581055,2.0833330154418945,2.03125,2.0833330154418945,1330800.0 1992-07-24,2.0833330154418945,2.0833330154418945,2.0208330154418945,2.0416669845581055,994800.0 1992-07-27,2.0833330154418945,2.0833330154418945,2.0729169845581055,2.0833330154418945,232800.0 1992-07-28,2.125,2.125,2.0625,2.0833330154418945,784800.0 1992-07-29,2.1770830154418945,2.1875,2.125,2.125,739200.0 1992-07-30,2.2083330154418945,2.2083330154418945,2.1666669845581055,2.1875,764400.0 1992-07-31,2.25,2.25,2.1875,2.2083330154418945,486000.0 1992-08-03,2.1875,2.25,2.1875,2.25,308400.0 1992-08-04,2.2291669845581055,2.25,2.1875,2.25,590400.0 1992-08-05,2.2291669845581055,2.2291669845581055,2.1666669845581055,2.2083330154418945,582000.0 1992-08-06,2.1458330154418945,2.2291669845581055,2.1458330154418945,2.1666669845581055,219600.0 1992-08-07,2.1666669845581055,2.2083330154418945,2.1458330154418945,2.1979169845581055,134400.0 1992-08-10,2.1666669845581055,2.2083330154418945,2.1458330154418945,2.1458330154418945,261600.0 1992-08-11,2.1666669845581055,2.2083330154418945,2.1458330154418945,2.2083330154418945,309600.0 1992-08-12,2.2083330154418945,2.2083330154418945,2.1666669845581055,2.2083330154418945,139200.0 1992-08-13,2.2083330154418945,2.2083330154418945,2.1666669845581055,2.2083330154418945,1050000.0 1992-08-14,2.1666669845581055,2.2083330154418945,2.1666669845581055,2.1666669845581055,376800.0 1992-08-17,2.1770830154418945,2.2083330154418945,2.1666669845581055,2.1666669845581055,114000.0 1992-08-18,2.1666669845581055,2.2083330154418945,2.1666669845581055,2.2083330154418945,188400.0 1992-08-19,2.1666669845581055,2.2083330154418945,2.1666669845581055,2.2083330154418945,337200.0 1992-08-20,2.2083330154418945,2.2083330154418945,2.1666669845581055,2.2083330154418945,253200.0 1992-08-21,2.1458330154418945,2.2083330154418945,2.1458330154418945,2.1458330154418945,108000.0 1992-08-24,2.125,2.1875,2.125,2.125,200400.0 1992-08-25,2.0625,2.1666669845581055,2.0625,2.1666669845581055,435600.0 1992-08-26,2.0208330154418945,2.1041669845581055,2.0,2.0833330154418945,272400.0 1992-08-27,2.0625,2.0625,2.0208330154418945,2.0416669845581055,370800.0 1992-08-28,2.0833330154418945,2.0833330154418945,2.0416669845581055,2.0833330154418945,457200.0 1992-08-31,2.0833330154418945,2.0833330154418945,2.0416669845581055,2.0833330154418945,298800.0 1992-09-01,2.1666669845581055,2.1666669845581055,2.0833330154418945,2.1041669845581055,495600.0 1992-09-02,2.2083330154418945,2.2083330154418945,2.1458330154418945,2.1666669845581055,1195200.0 1992-09-03,2.2083330154418945,2.25,2.1458330154418945,2.2083330154418945,548400.0 1992-09-04,2.2291669845581055,2.25,2.1875,2.2291669845581055,196800.0 1992-09-08,2.2083330154418945,2.25,2.1666669845581055,2.2083330154418945,752400.0 1992-09-09,2.2291669845581055,2.2291669845581055,2.1666669845581055,2.2083330154418945,228000.0 1992-09-10,2.21875,2.2291669845581055,2.1666669845581055,2.2291669845581055,276000.0 1992-09-11,2.2291669845581055,2.2291669845581055,2.1875,2.1875,76800.0 1992-09-14,2.25,2.3020830154418945,2.2083330154418945,2.2083330154418945,660000.0 1992-09-15,2.2291669845581055,2.2708330154418945,2.2291669845581055,2.2708330154418945,926400.0 1992-09-16,2.2395830154418945,2.2708330154418945,2.2083330154418945,2.2083330154418945,586800.0 1992-09-17,2.2916669845581055,2.2916669845581055,2.2083330154418945,2.2708330154418945,420000.0 1992-09-18,2.2604169845581055,2.2916669845581055,2.2083330154418945,2.2083330154418945,535200.0 1992-09-21,2.2708330154418945,2.2916669845581055,2.2083330154418945,2.2083330154418945,108000.0 1992-09-22,2.2291669845581055,2.2708330154418945,2.2291669845581055,2.25,49200.0 1992-09-23,2.2291669845581055,2.2708330154418945,2.2291669845581055,2.2708330154418945,206400.0 1992-09-24,2.25,2.25,2.2291669845581055,2.25,44400.0 1992-09-25,2.2291669845581055,2.25,2.2291669845581055,2.25,147600.0 1992-09-28,2.25,2.25,2.2083330154418945,2.25,562800.0 1992-09-29,2.2083330154418945,2.25,2.2083330154418945,2.25,139200.0 1992-09-30,2.25,2.25,2.2083330154418945,2.25,204000.0 1992-10-01,2.2083330154418945,2.25,2.2083330154418945,2.25,337200.0 1992-10-02,2.1458330154418945,2.2083330154418945,2.125,2.2083330154418945,726000.0 1992-10-05,2.1041669845581055,2.1458330154418945,2.0625,2.125,498000.0 1992-10-06,2.1458330154418945,2.1458330154418945,2.0833330154418945,2.1458330154418945,212400.0 1992-10-07,2.0833330154418945,2.1458330154418945,2.0416669845581055,2.1458330154418945,693600.0 1992-10-08,2.0833330154418945,2.09375,2.0416669845581055,2.0416669845581055,996000.0 1992-10-09,2.125,2.1458330154418945,2.0833330154418945,2.1041669845581055,1065600.0 1992-10-12,2.1666669845581055,2.1666669845581055,2.0833330154418945,2.125,1236000.0 1992-10-13,2.1666669845581055,2.1875,2.1458330154418945,2.1458330154418945,537600.0 1992-10-14,2.1770830154418945,2.1875,2.1666669845581055,2.1666669845581055,122400.0 1992-10-15,2.1666669845581055,2.1666669845581055,2.125,2.1666669845581055,121200.0 1992-10-16,2.125,2.125,2.1041669845581055,2.125,163200.0 1992-10-19,2.1041669845581055,2.125,2.0625,2.125,517200.0 1992-10-20,2.0833330154418945,2.125,2.0833330154418945,2.1041669845581055,471600.0 1992-10-21,2.0625,2.0833330154418945,2.0416669845581055,2.0833330154418945,2166000.0 1992-10-22,2.0520830154418945,2.1041669845581055,2.0416669845581055,2.0625,2355600.0 1992-10-23,2.1041669845581055,2.1041669845581055,2.0416669845581055,2.0625,394800.0 1992-10-26,2.1041669845581055,2.1041669845581055,2.0416669845581055,2.0416669845581055,91200.0 1992-10-27,2.125,2.125,2.0416669845581055,2.1041669845581055,498000.0 1992-10-28,2.125,2.125,2.0833330154418945,2.125,1597200.0 1992-10-29,2.1875,2.1875,2.125,2.1458330154418945,735600.0 1992-10-30,2.1875,2.1875,2.125,2.1875,816000.0 1992-11-02,2.21875,2.2291669845581055,2.1458330154418945,2.1875,3482400.0 1992-11-03,2.2291669845581055,2.2291669845581055,2.1875,2.2291669845581055,1548000.0 1992-11-04,2.1875,2.2291669845581055,2.1875,2.2291669845581055,621600.0 1992-11-05,2.1979169845581055,2.2291669845581055,2.1666669845581055,2.1666669845581055,1479600.0 1992-11-06,2.2395830154418945,2.25,2.2083330154418945,2.2291669845581055,1731600.0 1992-11-09,2.2708330154418945,2.2708330154418945,2.2291669845581055,2.2395830154418945,2293200.0 1992-11-10,2.3333330154418945,2.3333330154418945,2.25,2.2708330154418945,1528800.0 1992-11-11,2.3541669845581055,2.3541669845581055,2.2916669845581055,2.2916669845581055,1623600.0 1992-11-12,2.3541669845581055,2.3541669845581055,2.3125,2.3541669845581055,1479600.0 1992-11-13,2.3541669845581055,2.3541669845581055,2.3333330154418945,2.34375,709200.0 1992-11-16,2.3541669845581055,2.3541669845581055,2.3333330154418945,2.3333330154418945,140400.0 1992-11-17,2.3541669845581055,2.3541669845581055,2.3333330154418945,2.3541669845581055,61200.0 1992-11-18,2.3541669845581055,2.375,2.3333330154418945,2.3333330154418945,1338000.0 1992-11-19,2.3333330154418945,2.375,2.3333330154418945,2.375,165600.0 1992-11-20,2.375,2.375,2.3333330154418945,2.375,858000.0 1992-11-23,2.375,2.375,2.3333330154418945,2.34375,1464000.0 1992-11-24,2.3541669845581055,2.375,2.3333330154418945,2.375,565200.0 1992-11-25,2.3333330154418945,2.3541669845581055,2.3333330154418945,2.3541669845581055,308400.0 1992-11-27,2.3333330154418945,2.3541669845581055,2.3125,2.3541669845581055,577200.0 1992-11-30,2.3333330154418945,2.3541669845581055,2.2916669845581055,2.3541669845581055,306000.0 1992-12-01,2.2916669845581055,2.3333330154418945,2.25,2.3333330154418945,912000.0 1992-12-02,2.25,2.2916669845581055,2.25,2.2916669845581055,1184400.0 1992-12-03,2.2708330154418945,2.2916669845581055,2.2291669845581055,2.25,2335200.0 1992-12-04,2.2708330154418945,2.2916669845581055,2.2291669845581055,2.2604169845581055,1764000.0 1992-12-07,2.2708330154418945,2.2708330154418945,2.2291669845581055,2.2708330154418945,762000.0 1992-12-08,2.25,2.2708330154418945,2.2291669845581055,2.2291669845581055,846000.0 1992-12-09,2.25,2.2708330154418945,2.2291669845581055,2.2708330154418945,2236800.0 1992-12-10,2.2708330154418945,2.2708330154418945,2.2291669845581055,2.2708330154418945,478800.0 1992-12-11,2.21875,2.2708330154418945,2.2083330154418945,2.2291669845581055,1214400.0 1992-12-14,2.2083330154418945,2.25,2.1666669845581055,2.2083330154418945,1179600.0 1992-12-15,2.2083330154418945,2.2083330154418945,2.1458330154418945,2.1666669845581055,536400.0 1992-12-16,2.1875,2.2083330154418945,2.1666669845581055,2.1979169845581055,165600.0 1992-12-17,2.2083330154418945,2.2083330154418945,2.1666669845581055,2.1875,2283600.0 1992-12-18,2.2083330154418945,2.2083330154418945,2.1666669845581055,2.2083330154418945,891600.0 1992-12-21,2.1875,2.2083330154418945,2.1666669845581055,2.2083330154418945,453600.0 1992-12-22,2.1666669845581055,2.1875,2.1666669845581055,2.1875,432000.0 1992-12-23,2.1458330154418945,2.1875,2.1458330154418945,2.1875,1022400.0 1992-12-24,2.1458330154418945,2.1666669845581055,2.125,2.1666669845581055,3696000.0 1992-12-28,2.1666669845581055,2.1666669845581055,2.125,2.1458330154418945,86400.0 1992-12-29,2.1875,2.1875,2.125,2.125,1533600.0 1992-12-30,2.2083330154418945,2.2083330154418945,2.1458330154418945,2.1875,1432800.0 1992-12-31,2.25,2.25,2.1979169845581055,2.2083330154418945,7684800.0 1993-01-04,2.3541669845581055,2.3541669845581055,2.25,2.25,1254000.0 1993-01-05,2.3958330154418945,2.4375,2.3333330154418945,2.3333330154418945,418800.0 1993-01-06,2.4166669845581055,2.5208330154418945,2.375,2.4166669845581055,1333200.0 1993-01-07,2.3958330154418945,2.4166669845581055,2.3541669845581055,2.4166669845581055,420000.0 1993-01-08,2.4166669845581055,2.4166669845581055,2.375,2.3958330154418945,714000.0 1993-01-11,2.3541669845581055,2.4166669845581055,2.3333330154418945,2.375,1197600.0 1993-01-12,2.375,2.3958330154418945,2.375,2.3958330154418945,476400.0 1993-01-13,2.3958330154418945,2.3958330154418945,2.3541669845581055,2.375,508800.0 1993-01-14,2.3958330154418945,2.3958330154418945,2.375,2.3958330154418945,1759200.0 1993-01-15,2.375,2.3958330154418945,2.375,2.3958330154418945,828000.0 1993-01-18,2.375,2.3958330154418945,2.375,2.3958330154418945,1015200.0 1993-01-19,2.3333330154418945,2.3958330154418945,2.2916669845581055,2.3541669845581055,1024800.0 1993-01-20,2.3333330154418945,2.3333330154418945,2.2916669845581055,2.2916669845581055,126000.0 1993-01-21,2.2708330154418945,2.3333330154418945,2.25,2.3333330154418945,854400.0 1993-01-22,2.2916669845581055,2.2916669845581055,2.25,2.25,609600.0 1993-01-25,2.2916669845581055,2.2916669845581055,2.25,2.25,2604000.0 1993-01-26,2.3333330154418945,2.3333330154418945,2.25,2.25,2690400.0 1993-01-27,2.2708330154418945,2.3333330154418945,2.2708330154418945,2.2708330154418945,325200.0 1993-01-28,2.3958330154418945,2.3958330154418945,2.2708330154418945,2.3333330154418945,1862400.0 1993-01-29,2.4583330154418945,2.4791669845581055,2.3958330154418945,2.3958330154418945,883200.0 1993-02-01,2.4583330154418945,2.4791669845581055,2.4375,2.4791669845581055,3960000.0 1993-02-02,2.4791669845581055,2.4791669845581055,2.4375,2.4791669845581055,616800.0 1993-02-03,2.4583330154418945,2.4791669845581055,2.4375,2.4791669845581055,338400.0 1993-02-04,2.4791669845581055,2.4791669845581055,2.4375,2.4791669845581055,694800.0 1993-02-05,2.4583330154418945,2.4791669845581055,2.4583330154418945,2.4791669845581055,1689600.0 1993-02-08,2.4791669845581055,2.4791669845581055,2.4166669845581055,2.4375,225600.0 1993-02-09,2.4166669845581055,2.4791669845581055,2.4166669845581055,2.4791669845581055,332400.0 1993-02-10,2.46875,2.4791669845581055,2.4166669845581055,2.4791669845581055,362400.0 1993-02-11,2.4791669845581055,2.4791669845581055,2.4375,2.4791669845581055,64800.0 1993-02-12,2.4791669845581055,2.4791669845581055,2.4166669845581055,2.4375,405600.0 1993-02-16,2.3958330154418945,2.4791669845581055,2.3958330154418945,2.4166669845581055,981600.0 1993-02-17,2.34375,2.4166669845581055,2.3125,2.3958330154418945,847200.0 1993-02-18,2.3125,2.3958330154418945,2.3125,2.375,320400.0 1993-02-19,2.3958330154418945,2.4375,2.3333330154418945,2.3541669845581055,772800.0 1993-02-22,2.375,2.4375,2.3541669845581055,2.3958330154418945,444000.0 1993-02-23,2.3958330154418945,2.3958330154418945,2.3541669845581055,2.3958330154418945,516000.0 1993-02-24,2.3541669845581055,2.3541669845581055,2.2916669845581055,2.3541669845581055,644400.0 1993-02-25,2.3333330154418945,2.3541669845581055,2.3125,2.3541669845581055,337200.0 1993-02-26,2.3125,2.3541669845581055,2.3125,2.3541669845581055,115200.0 1993-03-01,2.3333330154418945,2.3541669845581055,2.3125,2.3541669845581055,1604400.0 1993-03-02,2.4166669845581055,2.4375,2.3125,2.3541669845581055,1933200.0 1993-03-03,2.4791669845581055,2.5,2.375,2.4166669845581055,1318800.0 1993-03-04,2.4791669845581055,2.4791669845581055,2.4375,2.4791669845581055,1670400.0 1993-03-05,2.4895830154418945,2.5208330154418945,2.4375,2.4791669845581055,1246800.0 1993-03-08,2.53125,2.5416669845581055,2.4791669845581055,2.5,1686000.0 1993-03-09,2.5208330154418945,2.5416669845581055,2.5,2.5416669845581055,555600.0 1993-03-10,2.5208330154418945,2.5416669845581055,2.5,2.5416669845581055,621600.0 1993-03-11,2.5208330154418945,2.5208330154418945,2.4791669845581055,2.5,1622400.0 1993-03-12,2.5,2.5208330154418945,2.4791669845581055,2.5208330154418945,248400.0 1993-03-15,2.5,2.5,2.4791669845581055,2.4791669845581055,236400.0 1993-03-16,2.5,2.5416669845581055,2.4791669845581055,2.5208330154418945,1168800.0 1993-03-17,2.5208330154418945,2.5416669845581055,2.4791669845581055,2.4791669845581055,1038000.0 1993-03-18,2.53125,2.5416669845581055,2.4791669845581055,2.5208330154418945,1305600.0 1993-03-19,2.5625,2.5833330154418945,2.5208330154418945,2.5208330154418945,1414800.0 1993-03-22,2.5416669845581055,2.5625,2.5,2.5416669845581055,1077600.0 1993-03-23,2.5520830154418945,2.5625,2.5416669845581055,2.5625,1137600.0 1993-03-24,2.5416669845581055,2.5625,2.5416669845581055,2.5416669845581055,2560800.0 1993-03-25,2.5416669845581055,2.5625,2.5,2.5520830154418945,2022000.0 1993-03-26,2.5,2.5416669845581055,2.5,2.5416669845581055,458400.0 1993-03-29,2.5104169845581055,2.5416669845581055,2.5,2.53125,974400.0 1993-03-30,2.5208330154418945,2.5208330154418945,2.4791669845581055,2.5208330154418945,204000.0 1993-03-31,2.5416669845581055,2.5416669845581055,2.4791669845581055,2.5208330154418945,614400.0 1993-04-01,2.5416669845581055,2.5416669845581055,2.5,2.5416669845581055,80400.0 1993-04-02,2.5,2.5416669845581055,2.4791669845581055,2.5,812400.0 1993-04-05,2.5833330154418945,2.5833330154418945,2.5,2.5,2037600.0 1993-04-06,2.4166669845581055,2.4791669845581055,2.3958330154418945,2.4791669845581055,2673600.0 1993-04-07,2.4166669845581055,2.4583330154418945,2.4166669845581055,2.4583330154418945,3778800.0 1993-04-08,2.3958330154418945,2.4583330154418945,2.3541669845581055,2.4166669845581055,854400.0 1993-04-12,2.375,2.4166669845581055,2.3541669845581055,2.4166669845581055,993600.0 1993-04-13,2.40625,2.4583330154418945,2.375,2.375,2661600.0 1993-04-14,2.4166669845581055,2.4583330154418945,2.375,2.3958330154418945,766800.0 1993-04-15,2.3958330154418945,2.4166669845581055,2.3541669845581055,2.4166669845581055,548400.0 1993-04-16,2.2708330154418945,2.3958330154418945,2.1770830154418945,2.3958330154418945,2551200.0 1993-04-19,2.2395830154418945,2.2916669845581055,2.2291669845581055,2.2916669845581055,690000.0 1993-04-20,2.1666669845581055,2.2708330154418945,2.1666669845581055,2.2708330154418945,931200.0 1993-04-21,2.2291669845581055,2.2291669845581055,2.1666669845581055,2.1666669845581055,2198400.0 1993-04-22,2.1875,2.2291669845581055,2.1875,2.2291669845581055,2857200.0 1993-04-23,2.2083330154418945,2.2291669845581055,2.1666669845581055,2.2291669845581055,1100400.0 1993-04-26,2.1875,2.2291669845581055,2.1666669845581055,2.2291669845581055,475200.0 1993-04-27,2.1875,2.2083330154418945,2.1666669845581055,2.2083330154418945,747600.0 1993-04-28,2.1666669845581055,2.2083330154418945,2.1041669845581055,2.1875,3128400.0 1993-04-29,2.15625,2.1666669845581055,2.1041669845581055,2.1666669845581055,415200.0 1993-04-30,2.1979169845581055,2.2083330154418945,2.15625,2.1666669845581055,663600.0 1993-05-03,2.25,2.25,2.1666669845581055,2.1770830154418945,1016400.0 1993-05-04,2.2916669845581055,2.3333330154418945,2.2083330154418945,2.2083330154418945,800400.0 1993-05-05,2.25,2.3333330154418945,2.25,2.3333330154418945,1333200.0 1993-05-06,2.25,2.2916669845581055,2.25,2.2916669845581055,202800.0 1993-05-07,2.2916669845581055,2.2916669845581055,2.25,2.25,505200.0 1993-05-10,2.2291669845581055,2.2916669845581055,2.1875,2.2916669845581055,1516800.0 1993-05-11,2.2291669845581055,2.2291669845581055,2.1666669845581055,2.2291669845581055,1508400.0 1993-05-12,2.2083330154418945,2.25,2.1875,2.2291669845581055,304800.0 1993-05-13,2.25,2.25,2.1666669845581055,2.2291669845581055,984000.0 1993-05-14,2.2291669845581055,2.25,2.2083330154418945,2.2083330154418945,555600.0 1993-05-17,2.2291669845581055,2.25,2.2083330154418945,2.25,2840400.0 1993-05-18,2.1666669845581055,2.25,2.1666669845581055,2.21875,1941600.0 1993-05-19,2.1666669845581055,2.2083330154418945,2.125,2.2083330154418945,2379600.0 1993-05-20,2.1458330154418945,2.1875,2.1458330154418945,2.1875,1327200.0 1993-05-21,2.1875,2.1875,2.125,2.1875,2880000.0 1993-05-24,2.1875,2.1875,2.125,2.1875,223200.0 1993-05-25,2.1875,2.1875,2.125,2.1875,1180800.0 1993-05-26,2.1770830154418945,2.2291669845581055,2.1666669845581055,2.1979169845581055,445200.0 1993-05-27,2.25,2.25,2.1666669845581055,2.2291669845581055,716400.0 1993-05-28,2.2916669845581055,2.2916669845581055,2.2083330154418945,2.25,704400.0 1993-06-01,2.3854169845581055,2.3958330154418945,2.25,2.2916669845581055,562800.0 1993-06-02,2.4166669845581055,2.4166669845581055,2.375,2.375,1225200.0 1993-06-03,2.3333330154418945,2.4166669845581055,2.3333330154418945,2.375,273600.0 1993-06-04,2.3125,2.3541669845581055,2.2916669845581055,2.2916669845581055,338400.0 1993-06-07,2.34375,2.375,2.3125,2.3333330154418945,231600.0 1993-06-08,2.2708330154418945,2.3333330154418945,2.25,2.3125,1011600.0 1993-06-09,2.2916669845581055,2.2916669845581055,2.25,2.25,303600.0 1993-06-10,2.1666669845581055,2.2916669845581055,2.1458330154418945,2.2916669845581055,1023600.0 1993-06-11,2.1770830154418945,2.2083330154418945,2.1666669845581055,2.2083330154418945,631200.0 1993-06-14,2.1145830154418945,2.2083330154418945,2.1041669845581055,2.1666669845581055,1148400.0 1993-06-15,2.1354169845581055,2.1458330154418945,2.0833330154418945,2.1041669845581055,931200.0 1993-06-16,2.2083330154418945,2.2083330154418945,2.125,2.1666669845581055,1752000.0 1993-06-17,2.1875,2.2291669845581055,2.1666669845581055,2.2083330154418945,1371600.0 1993-06-18,2.1875,2.2291669845581055,2.1875,2.1875,372000.0 1993-06-21,2.2291669845581055,2.2291669845581055,2.1875,2.2291669845581055,600000.0 1993-06-22,2.25,2.3125,2.2083330154418945,2.2083330154418945,1644000.0 1993-06-23,2.1458330154418945,2.25,2.1458330154418945,2.25,1220400.0 1993-06-24,2.1041669845581055,2.1458330154418945,2.0625,2.1458330154418945,3117600.0 1993-06-25,2.125,2.1458330154418945,2.0833330154418945,2.1041669845581055,2407200.0 1993-06-28,2.25,2.25,2.1354169845581055,2.1354169845581055,1539600.0 1993-06-29,2.1666669845581055,2.25,2.1458330154418945,2.2291669845581055,2462400.0 1993-06-30,2.2291669845581055,2.2291669845581055,2.1458330154418945,2.1875,436800.0 1993-07-01,2.2083330154418945,2.25,2.1666669845581055,2.2291669845581055,739200.0 1993-07-02,2.1770830154418945,2.25,2.1666669845581055,2.1875,664800.0 1993-07-06,2.2083330154418945,2.2291669845581055,2.1666669845581055,2.2291669845581055,363600.0 1993-07-07,2.1666669845581055,2.1875,2.1458330154418945,2.1875,1422000.0 1993-07-08,2.1666669845581055,2.1666669845581055,2.125,2.1666669845581055,2306400.0 1993-07-09,2.2083330154418945,2.2083330154418945,2.125,2.1666669845581055,855600.0 1993-07-12,2.25,2.25,2.1875,2.2083330154418945,318000.0 1993-07-13,2.2083330154418945,2.2708330154418945,2.2083330154418945,2.2083330154418945,354000.0 1993-07-14,2.2708330154418945,2.2708330154418945,2.2083330154418945,2.2083330154418945,522000.0 1993-07-15,2.375,2.375,2.25,2.2916669845581055,1153200.0 1993-07-16,2.3333330154418945,2.375,2.2916669845581055,2.375,880800.0 1993-07-19,2.3333330154418945,2.3333330154418945,2.2708330154418945,2.3125,997200.0 1993-07-20,2.2916669845581055,2.3541669845581055,2.2916669845581055,2.2916669845581055,2384400.0 1993-07-21,2.2916669845581055,2.3541669845581055,2.2916669845581055,2.2916669845581055,276000.0 1993-07-22,2.2291669845581055,2.3125,2.2291669845581055,2.2708330154418945,530400.0 1993-07-23,2.1770830154418945,2.2708330154418945,2.1354169845581055,2.2291669845581055,2947200.0 1993-07-26,2.1458330154418945,2.1875,2.1458330154418945,2.1875,434400.0 1993-07-27,2.1875,2.1875,2.1458330154418945,2.1458330154418945,1623600.0 1993-07-28,2.1875,2.1875,2.1458330154418945,2.1875,346800.0 1993-07-29,2.1875,2.1875,2.125,2.1875,1231200.0 1993-07-30,2.1458330154418945,2.1875,2.1041669845581055,2.1666669845581055,3132000.0 1993-08-02,2.1875,2.1875,2.125,2.1354169845581055,4920000.0 1993-08-03,2.2291669845581055,2.2291669845581055,2.1458330154418945,2.1458330154418945,5239200.0 1993-08-04,2.2291669845581055,2.25,2.2083330154418945,2.2291669845581055,1004400.0 1993-08-05,2.25,2.2916669845581055,2.2291669845581055,2.2708330154418945,1860000.0 1993-08-06,2.25,2.2916669845581055,2.2291669845581055,2.2916669845581055,2168400.0 1993-08-09,2.25,2.2916669845581055,2.2291669845581055,2.2291669845581055,1730400.0 1993-08-10,2.2708330154418945,2.3125,2.25,2.2708330154418945,918000.0 1993-08-11,2.2708330154418945,2.3125,2.25,2.3125,722400.0 1993-08-12,2.2604169845581055,2.3125,2.2291669845581055,2.3125,408000.0 1993-08-13,2.25,2.2708330154418945,2.2291669845581055,2.2708330154418945,780000.0 1993-08-16,2.25,2.2708330154418945,2.2291669845581055,2.2291669845581055,318000.0 1993-08-17,2.3125,2.3125,2.25,2.2708330154418945,1330800.0 1993-08-18,2.3958330154418945,2.3958330154418945,2.2916669845581055,2.2916669845581055,1194000.0 1993-08-19,2.3958330154418945,2.4375,2.3541669845581055,2.3958330154418945,1909200.0 1993-08-20,2.40625,2.4375,2.3541669845581055,2.4375,1386000.0 1993-08-23,2.375,2.4166669845581055,2.3541669845581055,2.375,656400.0 1993-08-24,2.40625,2.4166669845581055,2.375,2.375,633600.0 1993-08-25,2.4166669845581055,2.4166669845581055,2.375,2.4166669845581055,1438800.0 1993-08-26,2.3541669845581055,2.4166669845581055,2.3333330154418945,2.3958330154418945,852000.0 1993-08-27,2.3854169845581055,2.3958330154418945,2.3333330154418945,2.375,380400.0 1993-08-30,2.3958330154418945,2.3958330154418945,2.3333330154418945,2.3333330154418945,535200.0 1993-08-31,2.4375,2.4375,2.375,2.3958330154418945,1600800.0 1993-09-01,2.34375,2.4375,2.3333330154418945,2.4166669845581055,4621200.0 1993-09-02,2.3333330154418945,2.3541669845581055,2.2708330154418945,2.3541669845581055,1296000.0 1993-09-03,2.3125,2.3333330154418945,2.2916669845581055,2.2916669845581055,271200.0 1993-09-07,2.3333330154418945,2.3333330154418945,2.2916669845581055,2.3333330154418945,193200.0 1993-09-08,2.2916669845581055,2.3333330154418945,2.2916669845581055,2.2916669845581055,835200.0 1993-09-09,2.3229169845581055,2.3333330154418945,2.2916669845581055,2.3333330154418945,523200.0 1993-09-10,2.3333330154418945,2.3541669845581055,2.3125,2.3333330154418945,1544400.0 1993-09-13,2.375,2.375,2.3333330154418945,2.375,416400.0 1993-09-14,2.3333330154418945,2.375,2.3333330154418945,2.375,196800.0 1993-09-15,2.3541669845581055,2.375,2.3333330154418945,2.3333330154418945,1131600.0 1993-09-16,2.2916669845581055,2.3541669845581055,2.2916669845581055,2.3541669845581055,447600.0 1993-09-17,2.2291669845581055,2.3125,2.2291669845581055,2.2916669845581055,2786400.0 1993-09-20,2.1458330154418945,2.2708330154418945,2.1458330154418945,2.2708330154418945,2607600.0 1993-09-21,2.125,2.1875,2.0833330154418945,2.1875,834000.0 1993-09-22,2.1875,2.1875,2.0833330154418945,2.125,1334400.0 1993-09-23,2.2291669845581055,2.2291669845581055,2.1458330154418945,2.1666669845581055,2942400.0 1993-09-24,2.2708330154418945,2.2708330154418945,2.1875,2.2291669845581055,1812000.0 1993-09-27,2.3125,2.3125,2.2291669845581055,2.2916669845581055,2307600.0 1993-09-28,2.3020830154418945,2.3125,2.2708330154418945,2.2708330154418945,2413200.0 1993-09-29,2.3125,2.3125,2.2708330154418945,2.2708330154418945,457200.0 1993-09-30,2.2916669845581055,2.3333330154418945,2.2708330154418945,2.3125,2734800.0 1993-10-01,2.3333330154418945,2.3333330154418945,2.2916669845581055,2.3333330154418945,884400.0 1993-10-04,2.3125,2.3333330154418945,2.2916669845581055,2.2916669845581055,721200.0 1993-10-05,2.3541669845581055,2.3541669845581055,2.3125,2.3333330154418945,1111200.0 1993-10-06,2.3333330154418945,2.3541669845581055,2.3125,2.3541669845581055,357600.0 1993-10-07,2.3541669845581055,2.3958330154418945,2.3125,2.3541669845581055,1389600.0 1993-10-08,2.3333330154418945,2.3333330154418945,2.2916669845581055,2.2916669845581055,418800.0 1993-10-11,2.3020830154418945,2.3333330154418945,2.2916669845581055,2.2916669845581055,313200.0 1993-10-12,2.3125,2.3125,2.2916669845581055,2.3125,2407200.0 1993-10-13,2.25,2.2916669845581055,2.25,2.25,762000.0 1993-10-14,2.25,2.2916669845581055,2.2395830154418945,2.2916669845581055,2983200.0 1993-10-15,2.2916669845581055,2.2916669845581055,2.25,2.2916669845581055,718800.0 1993-10-18,2.3125,2.3125,2.25,2.25,1123200.0 1993-10-19,2.3333330154418945,2.3333330154418945,2.2708330154418945,2.2708330154418945,362400.0 1993-10-20,2.3333330154418945,2.3333330154418945,2.2708330154418945,2.3333330154418945,201600.0 1993-10-21,2.2916669845581055,2.3333330154418945,2.2916669845581055,2.3333330154418945,214800.0 1993-10-22,2.3333330154418945,2.3333330154418945,2.2916669845581055,2.3229169845581055,770400.0 1993-10-25,2.34375,2.375,2.2916669845581055,2.3125,2533200.0 1993-10-26,2.3854169845581055,2.3958330154418945,2.3333330154418945,2.375,1752000.0 1993-10-27,2.4375,2.4583330154418945,2.375,2.375,1260000.0 1993-10-28,2.4583330154418945,2.4791669845581055,2.4166669845581055,2.4166669845581055,1940400.0 1993-10-29,2.4375,2.4583330154418945,2.4166669845581055,2.4166669845581055,282000.0 1993-11-01,2.4479169845581055,2.4583330154418945,2.4166669845581055,2.4375,686400.0 1993-11-02,2.5208330154418945,2.5208330154418945,2.4583330154418945,2.5,4101600.0 1993-11-03,2.5,2.5208330154418945,2.4583330154418945,2.4583330154418945,2179200.0 1993-11-04,2.4895830154418945,2.5,2.4583330154418945,2.4583330154418945,603600.0 1993-11-05,2.5,2.5,2.4583330154418945,2.4583330154418945,157200.0 1993-11-08,2.5104169845581055,2.5208330154418945,2.4791669845581055,2.4791669845581055,1338000.0 1993-11-09,2.5416669845581055,2.5416669845581055,2.4791669845581055,2.5208330154418945,1675200.0 1993-11-10,2.5625,2.5833330154418945,2.4791669845581055,2.5,1455600.0 1993-11-11,2.6041669845581055,2.625,2.5625,2.5625,4011600.0 1993-11-12,2.5833330154418945,2.6041669845581055,2.5416669845581055,2.6041669845581055,540000.0 1993-11-15,2.5208330154418945,2.5833330154418945,2.4791669845581055,2.5416669845581055,758400.0 1993-11-16,2.5,2.5,2.4791669845581055,2.5,3981600.0 1993-11-17,2.3958330154418945,2.5,2.3541669845581055,2.4791669845581055,1905600.0 1993-11-18,2.4375,2.4375,2.3541669845581055,2.375,2014800.0 1993-11-19,2.4375,2.4375,2.3958330154418945,2.3958330154418945,110400.0 1993-11-22,2.4166669845581055,2.4166669845581055,2.3541669845581055,2.4166669845581055,568800.0 1993-11-23,2.4270830154418945,2.4583330154418945,2.3541669845581055,2.4166669845581055,787200.0 1993-11-24,2.4166669845581055,2.4583330154418945,2.4166669845581055,2.4375,997200.0 1993-11-26,2.4166669845581055,2.4166669845581055,2.375,2.3958330154418945,332400.0 1993-11-29,2.375,2.4375,2.375,2.375,409200.0 1993-11-30,2.3958330154418945,2.4166669845581055,2.375,2.3958330154418945,1112400.0 1993-12-01,2.4583330154418945,2.4583330154418945,2.375,2.4166669845581055,1370400.0 1993-12-02,2.4375,2.4583330154418945,2.4375,2.4583330154418945,758400.0 1993-12-03,2.5,2.5,2.4375,2.4583330154418945,1677600.0 1993-12-06,2.4895830154418945,2.5,2.4375,2.5,1023600.0 1993-12-07,2.5,2.5,2.4791669845581055,2.5,261600.0 1993-12-08,2.5,2.5,2.4791669845581055,2.4791669845581055,334800.0 1993-12-09,2.5,2.5,2.4791669845581055,2.5,541200.0 1993-12-10,2.5,2.5,2.4791669845581055,2.4791669845581055,135600.0 1993-12-13,2.4791669845581055,2.4791669845581055,2.4166669845581055,2.46875,2185200.0 1993-12-14,2.4166669845581055,2.4791669845581055,2.4166669845581055,2.4166669845581055,210000.0 1993-12-15,2.4583330154418945,2.4791669845581055,2.4166669845581055,2.4583330154418945,1688400.0 1993-12-16,2.4375,2.4791669845581055,2.4166669845581055,2.4166669845581055,358800.0 1993-12-17,2.5208330154418945,2.5625,2.5,2.5208330154418945,1820400.0 1993-12-20,2.5416669845581055,2.5416669845581055,2.5208330154418945,2.5208330154418945,3355200.0 1993-12-21,2.5625,2.5625,2.5208330154418945,2.5208330154418945,418800.0 1993-12-22,2.625,2.6458330154418945,2.5208330154418945,2.5208330154418945,2859600.0 1993-12-23,2.6666669845581055,2.7291669845581055,2.6041669845581055,2.6666669845581055,990000.0 1993-12-27,2.75,2.7708330154418945,2.6666669845581055,2.6666669845581055,1090800.0 1993-12-28,2.7708330154418945,2.7708330154418945,2.7083330154418945,2.75,1699200.0 1993-12-29,2.7916669845581055,2.7916669845581055,2.7291669845581055,2.7291669845581055,1111200.0 1993-12-30,2.7916669845581055,2.8333330154418945,2.75,2.8333330154418945,297600.0 1993-12-31,2.8333330154418945,2.8333330154418945,2.75,2.75,470400.0 1994-01-03,2.8333330154418945,2.8333330154418945,2.75,2.7916669845581055,1276800.0 1994-01-04,2.8125,2.875,2.7916669845581055,2.7916669845581055,2906400.0 1994-01-05,2.7916669845581055,2.8333330154418945,2.75,2.7916669845581055,1903200.0 1994-01-06,2.7291669845581055,2.7916669845581055,2.6875,2.7916669845581055,2808000.0 1994-01-07,2.6041669845581055,2.6875,2.5625,2.6875,1386000.0 1994-01-10,2.6875,2.6875,2.5625,2.6041669845581055,1210800.0 1994-01-11,2.6875,2.75,2.6458330154418945,2.7083330154418945,366000.0 1994-01-12,2.7083330154418945,2.75,2.6875,2.6875,435600.0 1994-01-13,2.7916669845581055,2.7916669845581055,2.7083330154418945,2.7083330154418945,580800.0 1994-01-14,2.75,2.7916669845581055,2.75,2.7916669845581055,506400.0 1994-01-17,2.7708330154418945,2.7916669845581055,2.7291669845581055,2.75,333600.0 1994-01-18,2.75,2.7916669845581055,2.75,2.75,379200.0 1994-01-19,2.75,2.78125,2.7083330154418945,2.75,811200.0 1994-01-20,2.78125,2.7916669845581055,2.7291669845581055,2.7291669845581055,904800.0 1994-01-21,2.75,2.7916669845581055,2.75,2.7916669845581055,537600.0 1994-01-24,2.7916669845581055,2.8125,2.75,2.7708330154418945,1200000.0 1994-01-25,2.78125,2.7916669845581055,2.75,2.7916669845581055,1131600.0 1994-01-26,2.7708330154418945,2.7916669845581055,2.75,2.7916669845581055,1770000.0 1994-01-27,2.7708330154418945,2.8333330154418945,2.7708330154418945,2.7916669845581055,477600.0 1994-01-28,2.8333330154418945,2.84375,2.7708330154418945,2.7708330154418945,2227200.0 1994-01-31,2.8229169845581055,2.8333330154418945,2.7916669845581055,2.8333330154418945,661200.0 1994-02-01,2.8333330154418945,2.8333330154418945,2.7916669845581055,2.7916669845581055,2786400.0 1994-02-02,2.75,2.8333330154418945,2.75,2.8333330154418945,2034000.0 1994-02-03,2.75,2.7916669845581055,2.75,2.7916669845581055,1029600.0 1994-02-04,2.6875,2.7916669845581055,2.6458330154418945,2.75,885600.0 1994-02-07,2.5833330154418945,2.6666669845581055,2.5833330154418945,2.6458330154418945,709200.0 1994-02-08,2.6458330154418945,2.6458330154418945,2.6041669845581055,2.6458330154418945,1416000.0 1994-02-09,2.6458330154418945,2.6875,2.6354169845581055,2.6666669845581055,776400.0 1994-02-10,2.6666669845581055,2.6666669845581055,2.6041669845581055,2.625,886800.0 1994-02-11,2.6041669845581055,2.6458330154418945,2.6041669845581055,2.6458330154418945,1006800.0 1994-02-14,2.6458330154418945,2.6666669845581055,2.6041669845581055,2.6458330154418945,454800.0 1994-02-15,2.6875,2.6875,2.6458330154418945,2.6458330154418945,666000.0 1994-02-16,2.6458330154418945,2.6875,2.6458330154418945,2.6875,645600.0 1994-02-17,2.6875,2.6875,2.6458330154418945,2.6875,1068000.0 1994-02-18,2.6458330154418945,2.6875,2.6458330154418945,2.6875,132000.0 1994-02-22,2.6666669845581055,2.6666669845581055,2.6458330154418945,2.6666669845581055,722400.0 1994-02-23,2.6666669845581055,2.6875,2.6458330154418945,2.6666669845581055,612000.0 1994-02-24,2.6458330154418945,2.6875,2.6041669845581055,2.6666669845581055,694800.0 1994-02-25,2.625,2.6458330154418945,2.6041669845581055,2.6041669845581055,818400.0 1994-02-28,2.6458330154418945,2.6666669845581055,2.6041669845581055,2.625,770400.0 1994-03-01,2.6666669845581055,2.6666669845581055,2.625,2.6458330154418945,219600.0 1994-03-02,2.6041669845581055,2.625,2.5416669845581055,2.5833330154418945,1581600.0 1994-03-03,2.5625,2.6041669845581055,2.5208330154418945,2.5625,1406400.0 1994-03-04,2.5833330154418945,2.5833330154418945,2.5208330154418945,2.5625,1596000.0 1994-03-07,2.5833330154418945,2.5833330154418945,2.5416669845581055,2.5833330154418945,476400.0 1994-03-08,2.5520830154418945,2.5833330154418945,2.5416669845581055,2.5833330154418945,529200.0 1994-03-09,2.5625,2.5833330154418945,2.5416669845581055,2.5833330154418945,619200.0 1994-03-10,2.53125,2.5625,2.5208330154418945,2.5416669845581055,600000.0 1994-03-11,2.5208330154418945,2.5416669845581055,2.5208330154418945,2.53125,1029600.0 1994-03-14,2.5416669845581055,2.5416669845581055,2.5208330154418945,2.5416669845581055,2013600.0 1994-03-15,2.5208330154418945,2.5416669845581055,2.5208330154418945,2.5208330154418945,470400.0 1994-03-16,2.5,2.5416669845581055,2.5,2.5208330154418945,752400.0 1994-03-17,2.5208330154418945,2.5208330154418945,2.4791669845581055,2.5208330154418945,1858800.0 1994-03-18,2.5416669845581055,2.5625,2.5,2.5208330154418945,3482400.0 1994-03-21,2.5625,2.5625,2.5208330154418945,2.5625,1058400.0 1994-03-22,2.5729169845581055,2.5833330154418945,2.5208330154418945,2.5208330154418945,735600.0 1994-03-23,2.5833330154418945,2.5833330154418945,2.5416669845581055,2.5833330154418945,1152000.0 1994-03-24,2.5416669845581055,2.5625,2.5,2.5625,224400.0 1994-03-25,2.5833330154418945,2.6041669845581055,2.5,2.5416669845581055,2426400.0 1994-03-28,2.5833330154418945,2.6041669845581055,2.5208330154418945,2.6041669845581055,633600.0 1994-03-29,2.5729169845581055,2.5833330154418945,2.5208330154418945,2.5833330154418945,4276800.0 1994-03-30,2.5729169845581055,2.5833330154418945,2.5208330154418945,2.5208330154418945,712800.0 1994-03-31,2.5833330154418945,2.5833330154418945,2.5625,2.5625,1267200.0 1994-04-04,2.6041669845581055,2.6041669845581055,2.5625,2.5833330154418945,1090800.0 1994-04-05,2.7083330154418945,2.7395830154418945,2.6458330154418945,2.6458330154418945,847200.0 1994-04-06,2.6875,2.7083330154418945,2.6666669845581055,2.7083330154418945,380400.0 1994-04-07,2.6041669845581055,2.6875,2.6041669845581055,2.6875,339600.0 1994-04-08,2.5833330154418945,2.6458330154418945,2.5833330154418945,2.6041669845581055,486000.0 1994-04-11,2.6041669845581055,2.625,2.5625,2.625,963600.0 1994-04-12,2.6041669845581055,2.6041669845581055,2.5625,2.6041669845581055,398400.0 1994-04-13,2.6041669845581055,2.6041669845581055,2.5625,2.6041669845581055,1899600.0 1994-04-14,2.6041669845581055,2.6041669845581055,2.5625,2.6041669845581055,118800.0 1994-04-15,2.625,2.625,2.5625,2.625,990000.0 1994-04-18,2.625,2.625,2.5833330154418945,2.5833330154418945,435600.0 1994-04-19,2.625,2.625,2.5625,2.6041669845581055,1023600.0 1994-04-20,2.4791669845581055,2.625,2.4791669845581055,2.625,667200.0 1994-04-21,2.5625,2.5625,2.4791669845581055,2.5416669845581055,3637200.0 1994-04-22,2.5625,2.6041669845581055,2.5625,2.5625,2011200.0 1994-04-25,2.5833330154418945,2.6041669845581055,2.5625,2.6041669845581055,1767600.0 1994-04-26,2.5625,2.6041669845581055,2.5625,2.6041669845581055,373200.0 1994-04-28,2.59375,2.6041669845581055,2.5625,2.6041669845581055,898800.0 1994-04-29,2.5625,2.6041669845581055,2.5625,2.6041669845581055,882000.0 1994-05-02,2.6666669845581055,2.6875,2.5625,2.5625,1981200.0 1994-05-03,2.6458330154418945,2.6666669845581055,2.6041669845581055,2.6666669845581055,907200.0 1994-05-04,2.5833330154418945,2.6458330154418945,2.5729169845581055,2.6458330154418945,2272800.0 1994-05-05,2.6458330154418945,2.65625,2.5833330154418945,2.6458330154418945,448800.0 1994-05-06,2.6145830154418945,2.6458330154418945,2.6041669845581055,2.6041669845581055,282000.0 1994-05-09,2.6041669845581055,2.6458330154418945,2.6041669845581055,2.6041669845581055,639600.0 1994-05-10,2.6458330154418945,2.6458330154418945,2.6041669845581055,2.6458330154418945,787200.0 1994-05-11,2.6041669845581055,2.6458330154418945,2.6041669845581055,2.6458330154418945,538800.0 1994-05-12,2.6041669845581055,2.6458330154418945,2.6041669845581055,2.6458330154418945,219600.0 1994-05-13,2.6458330154418945,2.6458330154418945,2.6041669845581055,2.625,120000.0 1994-05-16,2.6458330154418945,2.6458330154418945,2.6041669845581055,2.6041669845581055,543600.0 1994-05-17,2.6041669845581055,2.6666669845581055,2.6041669845581055,2.6458330154418945,661200.0 1994-05-18,2.6666669845581055,2.6666669845581055,2.6041669845581055,2.6666669845581055,192000.0 1994-05-19,2.625,2.6666669845581055,2.625,2.625,1076400.0 1994-05-20,2.6666669845581055,2.6666669845581055,2.625,2.6666669845581055,243600.0 1994-05-23,2.625,2.6666669845581055,2.625,2.625,267600.0 1994-05-24,2.625,2.6666669845581055,2.625,2.625,476400.0 1994-05-25,2.625,2.6666669845581055,2.625,2.625,248400.0 1994-05-26,2.6666669845581055,2.6666669845581055,2.625,2.6666669845581055,250800.0 1994-05-27,2.6875,2.6875,2.625,2.625,452400.0 1994-05-31,2.5989580154418945,2.6875,2.5625,2.6458330154418945,2523600.0 1994-06-01,2.5208330154418945,2.6041669845581055,2.4791669845581055,2.5625,744000.0 1994-06-02,2.5520830154418945,2.5625,2.5208330154418945,2.5625,566400.0 1994-06-03,2.5625,2.5625,2.5208330154418945,2.5625,547200.0 1994-06-06,2.625,2.625,2.5208330154418945,2.5625,794400.0 1994-06-07,2.6666669845581055,2.6666669845581055,2.625,2.625,1510800.0 1994-06-08,2.65625,2.6666669845581055,2.625,2.625,1851600.0 1994-06-09,2.6666669845581055,2.6875,2.625,2.6666669845581055,963600.0 1994-06-10,2.6875,2.7083330154418945,2.6666669845581055,2.6875,1408800.0 1994-06-13,2.6875,2.7291669845581055,2.6666669845581055,2.6666669845581055,511200.0 1994-06-14,2.7291669845581055,2.7291669845581055,2.6875,2.7291669845581055,356400.0 1994-06-15,2.6666669845581055,2.7291669845581055,2.6666669845581055,2.6875,776400.0 1994-06-16,2.7135419845581055,2.7291669845581055,2.6458330154418945,2.6875,1021200.0 1994-06-17,2.7708330154418945,2.7708330154418945,2.7083330154418945,2.7291669845581055,805200.0 1994-06-20,2.7291669845581055,2.75,2.6875,2.75,441600.0 1994-06-21,2.6875,2.7291669845581055,2.6666669845581055,2.7291669845581055,945600.0 1994-06-22,2.7083330154418945,2.7291669845581055,2.6458330154418945,2.6666669845581055,456000.0 1994-06-23,2.6666669845581055,2.7083330154418945,2.625,2.7083330154418945,1558800.0 1994-06-24,2.6041669845581055,2.6666669845581055,2.5625,2.6666669845581055,3979200.0 1994-06-27,2.6458330154418945,2.6458330154418945,2.5625,2.5625,615600.0 1994-06-28,2.625,2.6458330154418945,2.5833330154418945,2.6458330154418945,934800.0 1994-06-29,2.6875,2.6875,2.6458330154418945,2.6458330154418945,1440000.0 1994-06-30,2.7291669845581055,2.7291669845581055,2.6666669845581055,2.6875,590400.0 1994-07-01,2.7083330154418945,2.75,2.6666669845581055,2.7291669845581055,376800.0 1994-07-05,2.6666669845581055,2.75,2.6666669845581055,2.7083330154418945,397200.0 1994-07-06,2.6666669845581055,2.7083330154418945,2.6354169845581055,2.7083330154418945,594000.0 1994-07-07,2.6979169845581055,2.6979169845581055,2.6458330154418945,2.6458330154418945,644400.0 1994-07-08,2.6979169845581055,2.7291669845581055,2.6458330154418945,2.6875,1160400.0 1994-07-11,2.75,2.7708330154418945,2.6875,2.75,638400.0 1994-07-12,2.6875,2.75,2.6875,2.75,429600.0 1994-07-13,2.6875,2.7291669845581055,2.6875,2.7291669845581055,243600.0 1994-07-14,2.75,2.75,2.6875,2.7291669845581055,319200.0 1994-07-15,2.7083330154418945,2.75,2.6875,2.75,459600.0 1994-07-18,2.6875,2.7083330154418945,2.6875,2.7083330154418945,235200.0 1994-07-19,2.65625,2.7083330154418945,2.6458330154418945,2.6875,1647600.0 1994-07-20,2.75,2.75,2.6458330154418945,2.6458330154418945,562800.0 1994-07-21,2.6666669845581055,2.75,2.6666669845581055,2.75,1456800.0 1994-07-22,2.6875,2.7083330154418945,2.6666669845581055,2.6666669845581055,1009200.0 1994-07-25,2.65625,2.6875,2.6458330154418945,2.6875,1058400.0 1994-07-26,2.625,2.6666669845581055,2.625,2.65625,375600.0 1994-07-27,2.6145830154418945,2.625,2.5833330154418945,2.6041669845581055,279600.0 1994-07-28,2.5833330154418945,2.625,2.5833330154418945,2.5833330154418945,360000.0 1994-07-29,2.6041669845581055,2.625,2.5625,2.5833330154418945,2386800.0 1994-08-01,2.6041669845581055,2.6458330154418945,2.6041669845581055,2.6041669845581055,734400.0 1994-08-02,2.65625,2.6666669845581055,2.6041669845581055,2.6666669845581055,1693200.0 1994-08-03,2.6666669845581055,2.6666669845581055,2.625,2.6666669845581055,699600.0 1994-08-04,2.6666669845581055,2.6666669845581055,2.6041669845581055,2.6666669845581055,486000.0 1994-08-05,2.6041669845581055,2.6666669845581055,2.5625,2.6666669845581055,1816800.0 1994-08-08,2.625,2.625,2.5625,2.5625,1456800.0 1994-08-09,2.5520830154418945,2.625,2.5416669845581055,2.5833330154418945,1231200.0 1994-08-10,2.5416669845581055,2.5833330154418945,2.5416669845581055,2.5833330154418945,1192800.0 1994-08-11,2.59375,2.6041669845581055,2.5416669845581055,2.5833330154418945,1665600.0 1994-08-12,2.625,2.625,2.5833330154418945,2.6041669845581055,642000.0 1994-08-15,2.6145830154418945,2.625,2.5625,2.625,486000.0 1994-08-16,2.5625,2.625,2.5625,2.625,1105200.0 1994-08-17,2.59375,2.625,2.5625,2.5625,1514400.0 1994-08-18,2.6041669845581055,2.625,2.5625,2.625,1046400.0 1994-08-19,2.6432290077209473,2.6458330154418945,2.5833330154418945,2.625,710400.0 1994-08-22,2.5625,2.6458330154418945,2.5625,2.640625,735600.0 1994-08-23,2.6041669845581055,2.6041669845581055,2.5625,2.5625,1351200.0 1994-08-24,2.6041669845581055,2.6041669845581055,2.5625,2.6041669845581055,1574400.0 1994-08-25,2.5833330154418945,2.6041669845581055,2.5625,2.5625,1680000.0 1994-08-26,2.6041669845581055,2.6458330154418945,2.5625,2.5833330154418945,1412400.0 1994-08-29,2.6041669845581055,2.625,2.6041669845581055,2.625,776400.0 1994-08-30,2.6666669845581055,2.6666669845581055,2.5833330154418945,2.625,1524000.0 1994-08-31,2.6458330154418945,2.6666669845581055,2.6458330154418945,2.6666669845581055,294000.0 1994-09-01,2.6666669845581055,2.6666669845581055,2.6458330154418945,2.6666669845581055,492000.0 1994-09-02,2.6666669845581055,2.6666669845581055,2.6458330154418945,2.6666669845581055,261600.0 1994-09-06,2.7291669845581055,2.7291669845581055,2.6458330154418945,2.6458330154418945,805200.0 1994-09-07,2.7708330154418945,2.7708330154418945,2.6875,2.6875,837600.0 1994-09-08,2.75,2.7708330154418945,2.7083330154418945,2.734375,265200.0 1994-09-09,2.75,2.75,2.7083330154418945,2.75,601200.0 1994-09-12,2.7291669845581055,2.7291669845581055,2.7083330154418945,2.7291669845581055,370800.0 1994-09-13,2.75,2.7708330154418945,2.7083330154418945,2.7083330154418945,958800.0 1994-09-14,2.7291669845581055,2.7916669845581055,2.6875,2.7708330154418945,1954800.0 1994-09-15,2.7708330154418945,2.7708330154418945,2.6875,2.7291669845581055,921600.0 1994-09-16,2.7916669845581055,2.7916669845581055,2.7291669845581055,2.75,2256000.0 1994-09-19,2.8020830154418945,2.8333330154418945,2.75,2.75,949200.0 1994-09-20,2.8125,2.8125,2.7708330154418945,2.8125,596400.0 1994-09-21,2.78125,2.8125,2.7708330154418945,2.7916669845581055,775200.0 1994-09-22,2.6458330154418945,2.7916669845581055,2.6458330154418945,2.7708330154418945,960000.0 1994-09-23,2.6458330154418945,2.6875,2.6458330154418945,2.6875,2068800.0 1994-09-26,2.6666669845581055,2.6666669845581055,2.6458330154418945,2.6666669845581055,194400.0 1994-09-27,2.6458330154418945,2.6875,2.6458330154418945,2.6666669845581055,762000.0 1994-09-28,2.7708330154418945,2.7708330154418945,2.6666669845581055,2.6666669845581055,843600.0 1994-09-29,2.7708330154418945,2.8125,2.7083330154418945,2.75,640800.0 1994-09-30,2.875,2.875,2.7708330154418945,2.7708330154418945,1934400.0 1994-10-03,2.8333330154418945,2.875,2.8125,2.8333330154418945,219600.0 1994-10-04,2.8333330154418945,2.8541669845581055,2.8125,2.8125,1110000.0 1994-10-05,2.9166669845581055,2.9375,2.8125,2.8541669845581055,2443200.0 1994-10-06,2.84375,2.9166669845581055,2.8333330154418945,2.9166669845581055,1137600.0 1994-10-07,2.8541669845581055,2.875,2.8333330154418945,2.875,1441200.0 1994-10-10,2.875,2.875,2.8333330154418945,2.8333330154418945,105600.0 1994-10-11,2.8333330154418945,2.875,2.7916669845581055,2.875,2444400.0 1994-10-12,2.7916669845581055,2.8541669845581055,2.7708330154418945,2.8333330154418945,1730400.0 1994-10-13,2.8072919845581055,2.8125,2.7708330154418945,2.8125,660000.0 1994-10-14,2.8125,2.8541669845581055,2.7708330154418945,2.7708330154418945,735600.0 1994-10-17,2.8854169845581055,2.8958330154418945,2.8125,2.8541669845581055,1450800.0 1994-10-18,2.9375,2.9375,2.8333330154418945,2.8958330154418945,2305200.0 1994-10-19,2.9166669845581055,2.9791669845581055,2.875,2.875,1580400.0 1994-10-20,2.9583330154418945,2.9791669845581055,2.9166669845581055,2.9375,570000.0 1994-10-21,2.8958330154418945,2.9583330154418945,2.8958330154418945,2.9375,1040400.0 1994-10-24,2.9166669845581055,2.9375,2.875,2.8958330154418945,600000.0 1994-10-25,2.8958330154418945,2.9166669845581055,2.8333330154418945,2.8958330154418945,224400.0 1994-10-26,2.921875,2.9583330154418945,2.8333330154418945,2.8333330154418945,372000.0 1994-10-27,2.9791669845581055,2.9791669845581055,2.9166669845581055,2.9583330154418945,1320000.0 1994-10-28,3.0,3.0208330154418945,2.9166669845581055,2.9791669845581055,896400.0 1994-10-31,2.9583330154418945,3.0208330154418945,2.9583330154418945,3.0208330154418945,943200.0 1994-11-01,2.9479169845581055,3.0,2.9375,3.0,711600.0 1994-11-02,2.9375,2.9791669845581055,2.9375,2.9375,292800.0 1994-11-03,2.9166669845581055,2.9583330154418945,2.9166669845581055,2.9166669845581055,120000.0 1994-11-04,2.9583330154418945,3.0,2.9270830154418945,2.9583330154418945,561600.0 1994-11-07,2.9791669845581055,3.0,2.9375,3.0,950400.0 1994-11-08,2.9791669845581055,2.9791669845581055,2.9375,2.9375,1450800.0 1994-11-09,2.9375,2.9791669845581055,2.9166669845581055,2.9791669845581055,1207200.0 1994-11-10,2.90625,2.9583330154418945,2.8958330154418945,2.9583330154418945,523200.0 1994-11-11,2.8333330154418945,2.9375,2.8333330154418945,2.8958330154418945,1155600.0 1994-11-14,2.8333330154418945,2.8541669845581055,2.8125,2.8541669845581055,3229200.0 1994-11-15,2.8333330154418945,2.875,2.8333330154418945,2.8541669845581055,906000.0 1994-11-16,2.8645830154418945,2.875,2.8333330154418945,2.8333330154418945,1406400.0 1994-11-17,2.8333330154418945,2.8958330154418945,2.8333330154418945,2.875,974400.0 1994-11-18,2.8541669845581055,2.8958330154418945,2.8333330154418945,2.8958330154418945,764400.0 1994-11-21,2.90625,2.9375,2.8541669845581055,2.8541669845581055,582000.0 1994-11-22,2.8958330154418945,2.9375,2.8541669845581055,2.9375,667200.0 1994-11-23,2.8333330154418945,2.875,2.8125,2.8541669845581055,388800.0 1994-11-25,2.875,2.875,2.8125,2.8541669845581055,103200.0 1994-11-28,2.84375,2.875,2.8125,2.8125,997200.0 1994-11-29,2.875,2.875,2.8125,2.875,523200.0 1994-11-30,2.875,2.9270830154418945,2.8333330154418945,2.875,939600.0 1994-12-01,2.9375,2.9791669845581055,2.9166669845581055,2.9375,769200.0 1994-12-02,2.9791669845581055,2.9791669845581055,2.9375,2.9375,1111200.0 1994-12-05,2.9791669845581055,3.0208330154418945,2.9375,2.9375,2450400.0 1994-12-06,2.9166669845581055,2.9791669845581055,2.9166669845581055,2.9583330154418945,1394400.0 1994-12-07,2.8958330154418945,2.9375,2.8958330154418945,2.9166669845581055,180000.0 1994-12-08,2.875,2.9375,2.875,2.875,169200.0 1994-12-09,2.8541669845581055,2.9166669845581055,2.8541669845581055,2.9166669845581055,628800.0 1994-12-12,2.8541669845581055,2.9166669845581055,2.8489580154418945,2.8958330154418945,752400.0 1994-12-13,2.8125,2.8541669845581055,2.8125,2.8541669845581055,447600.0 1994-12-14,2.875,2.8958330154418945,2.7916669845581055,2.7916669845581055,1418400.0 1994-12-15,2.9375,2.9375,2.875,2.875,2779200.0 1994-12-16,2.9166669845581055,2.9583330154418945,2.9166669845581055,2.9583330154418945,814800.0 1994-12-19,2.9583330154418945,2.9583330154418945,2.9166669845581055,2.9583330154418945,724800.0 1994-12-20,3.0,3.0,2.9583330154418945,2.9791669845581055,1317600.0 1994-12-21,2.9791669845581055,3.0208330154418945,2.9583330154418945,3.0,1083600.0 1994-12-22,2.9166669845581055,3.0,2.9166669845581055,2.9583330154418945,818400.0 1994-12-23,2.9166669845581055,2.9583330154418945,2.9166669845581055,2.9270830154418945,304800.0 1994-12-27,2.9479169845581055,2.9583330154418945,2.9166669845581055,2.9166669845581055,955200.0 1994-12-28,2.9583330154418945,2.9583330154418945,2.9166669845581055,2.9166669845581055,638400.0 1994-12-29,2.9166669845581055,2.9583330154418945,2.9166669845581055,2.9583330154418945,344400.0 1994-12-30,2.9583330154418945,2.9583330154418945,2.9166669845581055,2.9166669845581055,2376000.0 1995-01-03,2.9791669845581055,3.0,2.9375,2.9375,1222800.0 1995-01-04,3.0833330154418945,3.0833330154418945,2.9791669845581055,3.0,1959600.0 1995-01-05,3.0625,3.2291669845581055,3.0416669845581055,3.1458330154418945,4657200.0 1995-01-06,3.0625,3.1041669845581055,3.0416669845581055,3.0625,1617600.0 1995-01-09,3.0,3.0833330154418945,2.9791669845581055,3.0416669845581055,568800.0 1995-01-10,2.9791669845581055,3.0416669845581055,2.9791669845581055,3.0416669845581055,589200.0 1995-01-11,2.9375,3.0416669845581055,2.9375,2.9791669845581055,446400.0 1995-01-12,3.0,3.0,2.8958330154418945,2.9375,774000.0 1995-01-13,3.0,3.0,2.9791669845581055,2.9791669845581055,879600.0 1995-01-16,3.1458330154418945,3.1666669845581055,2.9791669845581055,2.9791669845581055,3519600.0 1995-01-17,3.2083330154418945,3.2083330154418945,3.1041669845581055,3.1666669845581055,2464800.0 1995-01-18,3.1041669845581055,3.2083330154418945,3.0625,3.1666669845581055,1137600.0 1995-01-19,3.0833330154418945,3.1041669845581055,3.0625,3.0625,1165200.0 1995-01-20,2.9583330154418945,3.0416669845581055,2.8958330154418945,3.0208330154418945,1918800.0 1995-01-23,2.875,2.9583330154418945,2.875,2.8958330154418945,1929600.0 1995-01-24,2.9166669845581055,2.9166669845581055,2.875,2.8958330154418945,1028400.0 1995-01-25,2.8541669845581055,2.9166669845581055,2.8541669845581055,2.875,574800.0 1995-01-26,2.875,2.875,2.8541669845581055,2.8541669845581055,848400.0 1995-01-27,2.9583330154418945,2.9583330154418945,2.8541669845581055,2.8958330154418945,874800.0 1995-01-30,2.9375,3.0,2.9166669845581055,2.9583330154418945,2290800.0 1995-01-31,2.875,3.0,2.875,3.0,591600.0 1995-02-01,2.90625,2.9375,2.875,2.875,1186800.0 1995-02-02,2.9791669845581055,2.9791669845581055,2.8958330154418945,2.9375,939600.0 1995-02-03,2.9791669845581055,3.0416669845581055,2.9375,2.9375,2256000.0 1995-02-06,3.0208330154418945,3.0416669845581055,3.0,3.0,976800.0 1995-02-07,3.0416669845581055,3.0625,3.0208330154418945,3.0416669845581055,1791600.0 1995-02-08,3.0572919845581055,3.0625,3.0208330154418945,3.0208330154418945,522000.0 1995-02-09,3.1041669845581055,3.1041669845581055,3.0208330154418945,3.0625,841200.0 1995-02-10,3.0625,3.1041669845581055,3.0625,3.1041669845581055,680400.0 1995-02-13,3.0416669845581055,3.1041669845581055,3.0208330154418945,3.1041669845581055,979200.0 1995-02-14,3.0625,3.0833330154418945,3.0208330154418945,3.0208330154418945,604800.0 1995-02-15,3.1041669845581055,3.1041669845581055,3.0208330154418945,3.0208330154418945,1900800.0 1995-02-16,3.1041669845581055,3.1041669845581055,3.0625,3.0625,1362000.0 1995-02-17,3.125,3.125,3.0625,3.1041669845581055,2037600.0 1995-02-21,3.125,3.125,3.0833330154418945,3.1041669845581055,818400.0 1995-02-22,3.1145830154418945,3.1458330154418945,3.0833330154418945,3.0989580154418945,1503600.0 1995-02-23,3.1458330154418945,3.1458330154418945,3.1041669845581055,3.1458330154418945,1153200.0 1995-02-24,3.1354169845581055,3.1458330154418945,3.1041669845581055,3.1041669845581055,810000.0 1995-02-27,3.1041669845581055,3.1458330154418945,3.1041669845581055,3.1041669845581055,184800.0 1995-02-28,3.1666669845581055,3.1666669845581055,3.1041669845581055,3.1458330154418945,440400.0 1995-03-01,3.1458330154418945,3.1875,3.125,3.1458330154418945,2437200.0 1995-03-02,3.1666669845581055,3.2083330154418945,3.1458330154418945,3.1458330154418945,636000.0 1995-03-03,3.2083330154418945,3.25,3.1666669845581055,3.2083330154418945,474000.0 1995-03-06,3.25,3.25,3.1875,3.2083330154418945,434400.0 1995-03-07,3.1458330154418945,3.25,3.1458330154418945,3.1875,736800.0 1995-03-08,3.25,3.25,3.1458330154418945,3.1458330154418945,1530000.0 1995-03-09,3.3125,3.34375,3.2083330154418945,3.2083330154418945,1580400.0 1995-03-10,3.2916669845581055,3.2916669845581055,3.2708330154418945,3.2916669845581055,1287600.0 1995-03-13,3.2916669845581055,3.2916669845581055,3.2708330154418945,3.2708330154418945,276000.0 1995-03-14,3.3125,3.3125,3.2708330154418945,3.2708330154418945,691200.0 1995-03-15,3.3125,3.3125,3.2708330154418945,3.3125,1710000.0 1995-03-16,3.3125,3.3333330154418945,3.2916669845581055,3.3125,1006800.0 1995-03-17,3.3541669845581055,3.3541669845581055,3.2916669845581055,3.2916669845581055,564000.0 1995-03-20,3.3020830154418945,3.3541669845581055,3.2916669845581055,3.3541669845581055,933600.0 1995-03-21,3.2708330154418945,3.3333330154418945,3.2708330154418945,3.2916669845581055,676800.0 1995-03-22,3.2604169845581055,3.2916669845581055,3.25,3.2708330154418945,554400.0 1995-03-23,3.25,3.2708330154418945,3.25,3.2708330154418945,745200.0 1995-03-24,3.3125,3.3333330154418945,3.2083330154418945,3.25,1776000.0 1995-03-27,3.2708330154418945,3.3333330154418945,3.2708330154418945,3.2708330154418945,1292400.0 1995-03-28,3.2291669845581055,3.2708330154418945,3.2083330154418945,3.25,408000.0 1995-03-29,3.15625,3.2708330154418945,3.125,3.2708330154418945,2126400.0 1995-03-30,3.0833330154418945,3.1666669845581055,3.0833330154418945,3.125,1768800.0 1995-03-31,3.125,3.1875,3.0833330154418945,3.1041669845581055,1471200.0 1995-04-03,3.1770830154418945,3.2083330154418945,3.125,3.1875,769200.0 1995-04-04,3.1979169845581055,3.2083330154418945,3.1458330154418945,3.1875,1406400.0 1995-04-05,3.2708330154418945,3.2708330154418945,3.1875,3.1875,1089600.0 1995-04-06,3.2916669845581055,3.2916669845581055,3.2291669845581055,3.2708330154418945,871200.0 1995-04-07,3.2916669845581055,3.3125,3.2604169845581055,3.2916669845581055,1404000.0 1995-04-10,3.25,3.3125,3.25,3.2708330154418945,1027200.0 1995-04-11,3.1666669845581055,3.25,3.1666669845581055,3.2291669845581055,562800.0 1995-04-12,3.1666669845581055,3.2083330154418945,3.1666669845581055,3.1666669845581055,788400.0 1995-04-13,3.2291669845581055,3.2291669845581055,3.1666669845581055,3.1666669845581055,580800.0 1995-04-17,3.1875,3.2291669845581055,3.1666669845581055,3.2291669845581055,536400.0 1995-04-18,3.1875,3.25,3.1875,3.1875,697200.0 1995-04-19,3.2291669845581055,3.25,3.1875,3.1875,1264800.0 1995-04-20,3.2916669845581055,3.2916669845581055,3.2083330154418945,3.25,946800.0 1995-04-21,3.2916669845581055,3.3333330154418945,3.2708330154418945,3.3125,1004400.0 1995-04-24,3.3333330154418945,3.3333330154418945,3.2708330154418945,3.3333330154418945,213600.0 1995-04-25,3.28125,3.3125,3.25,3.3125,304800.0 1995-04-26,3.2916669845581055,3.3125,3.25,3.25,338400.0 1995-04-27,3.25,3.3125,3.25,3.2916669845581055,194400.0 1995-04-28,3.2083330154418945,3.3125,3.2083330154418945,3.3125,367200.0 1995-05-01,3.1666669845581055,3.25,3.1666669845581055,3.1875,1183200.0 1995-05-02,3.1666669845581055,3.1875,3.1666669845581055,3.1666669845581055,212400.0 1995-05-03,3.1770830154418945,3.1875,3.1666669845581055,3.1875,920400.0 1995-05-04,3.1145830154418945,3.1875,3.0833330154418945,3.1666669845581055,1606800.0 1995-05-05,3.0833330154418945,3.125,3.0833330154418945,3.125,1038000.0 1995-05-08,3.0208330154418945,3.1041669845581055,3.0208330154418945,3.0833330154418945,1066800.0 1995-05-09,2.9791669845581055,3.0625,2.9791669845581055,3.0,928800.0 1995-05-10,3.0,3.0208330154418945,2.9583330154418945,3.0208330154418945,2158800.0 1995-05-11,2.9166669845581055,3.0,2.875,3.0,3216000.0 1995-05-12,2.9270830154418945,3.0,2.9166669845581055,2.9583330154418945,5023200.0 1995-05-15,2.9166669845581055,2.9583330154418945,2.8958330154418945,2.9583330154418945,2871600.0 1995-05-16,2.9375,2.9375,2.8958330154418945,2.8958330154418945,2674800.0 1995-05-17,2.9583330154418945,2.9895830154418945,2.9166669845581055,2.9375,2494800.0 1995-05-18,2.9583330154418945,2.9895830154418945,2.9375,2.9895830154418945,748800.0 1995-05-19,2.9166669845581055,2.9583330154418945,2.8958330154418945,2.9583330154418945,3760800.0 1995-05-22,2.9583330154418945,2.9583330154418945,2.9166669845581055,2.9375,2521200.0 1995-05-23,2.9270830154418945,2.9583330154418945,2.9166669845581055,2.9583330154418945,2493600.0 1995-05-24,2.9583330154418945,2.9583330154418945,2.9166669845581055,2.9583330154418945,1676400.0 1995-05-25,2.9166669845581055,2.9583330154418945,2.9166669845581055,2.9166669845581055,2245200.0 1995-05-26,2.9375,2.9583330154418945,2.9166669845581055,2.921875,396000.0 1995-05-30,2.9375,2.9583330154418945,2.8958330154418945,2.9166669845581055,720000.0 1995-05-31,2.875,2.9166669845581055,2.8125,2.9166669845581055,1851600.0 1995-06-01,2.8958330154418945,2.8958330154418945,2.8333330154418945,2.875,1744800.0 1995-06-02,2.875,2.875,2.8125,2.8541669845581055,2353200.0 1995-06-05,2.8645830154418945,2.8958330154418945,2.8333330154418945,2.8541669845581055,2641200.0 1995-06-06,2.8958330154418945,2.8958330154418945,2.7916669845581055,2.8541669845581055,4599600.0 1995-06-07,3.0208330154418945,3.0208330154418945,2.875,2.875,1994400.0 1995-06-08,2.9791669845581055,3.0208330154418945,2.9791669845581055,3.0208330154418945,538800.0 1995-06-09,2.9375,3.0208330154418945,2.9166669845581055,2.9791669845581055,840000.0 1995-06-12,2.9791669845581055,2.9791669845581055,2.8958330154418945,2.9166669845581055,661200.0 1995-06-13,2.9791669845581055,2.9791669845581055,2.9375,2.9791669845581055,504000.0 1995-06-14,2.9583330154418945,3.0,2.9375,2.9375,2331600.0 1995-06-15,3.0833330154418945,3.0833330154418945,2.9583330154418945,3.0,2013600.0 1995-06-16,3.1041669845581055,3.1041669845581055,3.0625,3.0833330154418945,2100000.0 1995-06-19,3.1145830154418945,3.125,3.0833330154418945,3.1041669845581055,1843200.0 1995-06-20,3.1458330154418945,3.1666669845581055,3.0833330154418945,3.125,918000.0 1995-06-21,3.125,3.1666669845581055,3.0833330154418945,3.125,682800.0 1995-06-22,3.1458330154418945,3.1458330154418945,3.0833330154418945,3.125,1027200.0 1995-06-23,3.1458330154418945,3.1458330154418945,3.125,3.125,1672800.0 1995-06-26,3.0833330154418945,3.1458330154418945,3.0833330154418945,3.125,423600.0 1995-06-27,3.1041669845581055,3.125,3.0833330154418945,3.125,1758000.0 1995-06-28,3.1041669845581055,3.125,3.0625,3.125,1136400.0 1995-06-29,3.0416669845581055,3.1041669845581055,3.0416669845581055,3.0833330154418945,259200.0 1995-06-30,2.9583330154418945,3.1041669845581055,2.9583330154418945,3.0416669845581055,891600.0 1995-07-03,3.0208330154418945,3.0572919845581055,2.9583330154418945,2.9583330154418945,687600.0 1995-07-05,3.125,3.125,3.0,3.0416669845581055,945600.0 1995-07-06,3.1458330154418945,3.1875,3.0833330154418945,3.0833330154418945,1621200.0 1995-07-07,3.1979169845581055,3.2083330154418945,3.1458330154418945,3.1875,1480800.0 1995-07-10,3.25,3.2708330154418945,3.1875,3.2083330154418945,876000.0 1995-07-11,3.2708330154418945,3.2916669845581055,3.2083330154418945,3.2083330154418945,951600.0 1995-07-12,3.2916669845581055,3.3125,3.2708330154418945,3.2708330154418945,1569600.0 1995-07-13,3.3125,3.3125,3.2916669845581055,3.2916669845581055,219600.0 1995-07-14,3.25,3.3125,3.2083330154418945,3.2916669845581055,904800.0 1995-07-17,3.2083330154418945,3.25,3.2083330154418945,3.2083330154418945,177600.0 1995-07-18,3.15625,3.25,3.1458330154418945,3.2083330154418945,1068000.0 1995-07-19,3.125,3.2083330154418945,3.125,3.2083330154418945,1161600.0 1995-07-20,3.1875,3.1875,3.125,3.125,591600.0 1995-07-21,3.1666669845581055,3.2083330154418945,3.1458330154418945,3.1458330154418945,561600.0 1995-07-24,3.21875,3.2291669845581055,3.1666669845581055,3.1666669845581055,1176000.0 1995-07-25,3.2291669845581055,3.25,3.2083330154418945,3.25,835200.0 1995-07-26,3.1510419845581055,3.2291669845581055,3.1510419845581055,3.2291669845581055,817200.0 1995-07-27,3.1666669845581055,3.1875,3.1458330154418945,3.1875,566400.0 1995-07-28,3.1354169845581055,3.1875,3.125,3.1875,544800.0 1995-07-31,3.125,3.1666669845581055,3.0833330154418945,3.1666669845581055,486000.0 1995-08-01,3.1458330154418945,3.1458330154418945,3.0208330154418945,3.125,2484000.0 1995-08-02,3.0416669845581055,3.1458330154418945,3.0,3.1041669845581055,1387200.0 1995-08-03,3.0,3.0416669845581055,2.9375,3.0,1256400.0 1995-08-04,3.140625,3.1458330154418945,2.9791669845581055,3.0,3043200.0 1995-08-07,3.1458330154418945,3.2291669845581055,3.1458330154418945,3.2083330154418945,1857600.0 1995-08-08,3.2083330154418945,3.2291669845581055,3.1458330154418945,3.2083330154418945,2836800.0 1995-08-09,3.2291669845581055,3.2708330154418945,3.1666669845581055,3.2291669845581055,812400.0 1995-08-10,3.2291669845581055,3.2708330154418945,3.2291669845581055,3.2291669845581055,1033200.0 1995-08-11,3.2291669845581055,3.2708330154418945,3.2291669845581055,3.2708330154418945,138000.0 1995-08-14,3.2395830154418945,3.2708330154418945,3.2291669845581055,3.2708330154418945,4225200.0 1995-08-15,3.2291669845581055,3.25,3.2083330154418945,3.25,807600.0 1995-08-16,3.2708330154418945,3.3125,3.1875,3.2291669845581055,880800.0 1995-08-17,3.3125,3.3541669845581055,3.2708330154418945,3.2708330154418945,1794000.0 1995-08-18,3.2708330154418945,3.3645830154418945,3.25,3.3541669845581055,2106000.0 1995-08-21,3.2708330154418945,3.3125,3.25,3.25,1282800.0 1995-08-22,3.2708330154418945,3.2916669845581055,3.25,3.2708330154418945,1267200.0 1995-08-23,3.265625,3.3125,3.25,3.2916669845581055,619200.0 1995-08-24,3.2604169845581055,3.3020830154418945,3.2291669845581055,3.2708330154418945,1706400.0 1995-08-25,3.1666669845581055,3.25,3.1666669845581055,3.2291669845581055,466800.0 1995-08-28,3.1614580154418945,3.2083330154418945,3.0833330154418945,3.2083330154418945,1116000.0 1995-08-29,3.0833330154418945,3.1666669845581055,3.0833330154418945,3.1666669845581055,1146000.0 1995-08-30,3.1875,3.2083330154418945,3.0833330154418945,3.125,855600.0 1995-08-31,3.1458330154418945,3.1875,3.125,3.1875,829200.0 1995-09-01,3.1458330154418945,3.1666669845581055,3.125,3.125,883200.0 1995-09-05,3.1822919845581055,3.1875,3.1458330154418945,3.1458330154418945,796800.0 1995-09-06,3.1666669845581055,3.1875,3.1458330154418945,3.1875,1095600.0 1995-09-07,3.1875,3.1875,3.1458330154418945,3.1666669845581055,1460400.0 1995-09-08,3.1770830154418945,3.1875,3.1458330154418945,3.1875,811200.0 1995-09-11,3.1979169845581055,3.2083330154418945,3.1458330154418945,3.1875,1743600.0 1995-09-12,3.3125,3.3333330154418945,3.25,3.2708330154418945,1846800.0 1995-09-13,3.265625,3.3125,3.25,3.2708330154418945,1914000.0 1995-09-14,3.2916669845581055,3.2916669845581055,3.25,3.2604169845581055,3523200.0 1995-09-15,3.3333330154418945,3.375,3.2708330154418945,3.2708330154418945,2761200.0 1995-09-18,3.3958330154418945,3.3958330154418945,3.3125,3.3333330154418945,1704000.0 1995-09-19,3.4166669845581055,3.4583330154418945,3.4166669845581055,3.4583330154418945,1200000.0 1995-09-20,3.5625,3.5833330154418945,3.4166669845581055,3.453125,2175600.0 1995-09-21,3.5,3.5625,3.5,3.5208330154418945,2059200.0 1995-09-22,3.5625,3.5625,3.4791669845581055,3.5416669845581055,1711200.0 1995-09-25,3.5729169845581055,3.59375,3.5416669845581055,3.5625,997200.0 1995-09-26,3.59375,3.6354169845581055,3.5,3.5833330154418945,2575200.0 1995-09-27,3.5208330154418945,3.6041669845581055,3.5,3.5677080154418945,1291200.0 1995-09-28,3.625,3.6666669845581055,3.5208330154418945,3.5208330154418945,1287600.0 1995-09-29,3.6666669845581055,3.71875,3.625,3.6458330154418945,1310400.0 1995-10-02,3.5416669845581055,3.6041669845581055,3.5416669845581055,3.5416669845581055,1024800.0 1995-10-03,3.5625,3.5729169845581055,3.4791669845581055,3.5416669845581055,1196400.0 1995-10-04,3.4375,3.5625,3.4166669845581055,3.5625,997200.0 1995-10-05,3.4166669845581055,3.4791669845581055,3.3541669845581055,3.4166669845581055,5054400.0 1995-10-06,3.4791669845581055,3.5416669845581055,3.4375,3.4375,715200.0 1995-10-09,3.4583330154418945,3.5208330154418945,3.4375,3.5208330154418945,1233600.0 1995-10-10,3.53125,3.5625,3.3958330154418945,3.3958330154418945,1034400.0 1995-10-11,3.5729169845581055,3.6041669845581055,3.5416669845581055,3.5416669845581055,1378800.0 1995-10-12,3.5416669845581055,3.6041669845581055,3.5416669845581055,3.5625,354000.0 1995-10-13,3.6666669845581055,3.6875,3.5416669845581055,3.6041669845581055,1744800.0 1995-10-16,3.7083330154418945,3.75,3.6458330154418945,3.6666669845581055,1286400.0 1995-10-17,3.7291669845581055,3.75,3.6875,3.7083330154418945,1240800.0 1995-10-18,3.7083330154418945,3.75,3.6875,3.75,2326800.0 1995-10-19,3.6041669845581055,3.7083330154418945,3.5416669845581055,3.6979169845581055,1250400.0 1995-10-20,3.5833330154418945,3.6041669845581055,3.5625,3.5833330154418945,1789200.0 1995-10-23,3.5416669845581055,3.5833330154418945,3.5416669845581055,3.5833330154418945,646800.0 1995-10-24,3.5520830154418945,3.6041669845581055,3.5416669845581055,3.5833330154418945,2484000.0 1995-10-25,3.5416669845581055,3.5833330154418945,3.5416669845581055,3.5833330154418945,548400.0 1995-10-26,3.5416669845581055,3.5625,3.5,3.5208330154418945,212400.0 1995-10-27,3.5,3.5416669845581055,3.4791669845581055,3.5,730800.0 1995-10-30,3.5,3.5416669845581055,3.5,3.5,1070400.0 1995-10-31,3.5,3.5416669845581055,3.5,3.5416669845581055,1134000.0 1995-11-01,3.5,3.5416669845581055,3.5,3.5416669845581055,430800.0 1995-11-02,3.7291669845581055,3.78125,3.5,3.5,4358400.0 1995-11-03,3.75,3.7708330154418945,3.7291669845581055,3.7291669845581055,1624800.0 1995-11-06,3.75,3.7604169845581055,3.7291669845581055,3.7291669845581055,1156800.0 1995-11-07,3.7708330154418945,3.78125,3.7083330154418945,3.75,1249200.0 1995-11-08,3.75,3.7708330154418945,3.7291669845581055,3.75,783600.0 1995-11-09,3.75,3.75,3.7291669845581055,3.7291669845581055,202800.0 1995-11-10,3.75,3.78125,3.7083330154418945,3.7291669845581055,720000.0 1995-11-13,3.78125,3.78125,3.7291669845581055,3.7708330154418945,349200.0 1995-11-14,3.7916669845581055,3.8333330154418945,3.75,3.75,1726800.0 1995-11-15,3.7916669845581055,3.7916669845581055,3.75,3.7916669845581055,628800.0 1995-11-16,3.9583330154418945,3.9791669845581055,3.7708330154418945,3.7916669845581055,3169200.0 1995-11-17,3.9791669845581055,4.0,3.9375,3.9791669845581055,1400400.0 1995-11-20,3.90625,3.9791669845581055,3.875,3.9791669845581055,1101600.0 1995-11-21,3.8958330154418945,3.90625,3.8541669845581055,3.90625,892800.0 1995-11-22,3.8125,3.8958330154418945,3.7916669845581055,3.8541669845581055,1702800.0 1995-11-24,3.8125,3.8541669845581055,3.7916669845581055,3.8125,562800.0 1995-11-27,3.8645830154418945,3.90625,3.796875,3.8541669845581055,1846800.0 1995-11-28,3.9375,4.0,3.8541669845581055,3.8541669845581055,1204800.0 1995-11-29,3.9375,3.9791669845581055,3.8958330154418945,3.9791669845581055,1153200.0 1995-11-30,3.8333330154418945,3.9166669845581055,3.8125,3.8958330154418945,871200.0 1995-12-01,3.8229169845581055,3.8333330154418945,3.7916669845581055,3.8333330154418945,826800.0 1995-12-04,3.7708330154418945,3.8125,3.7708330154418945,3.7708330154418945,1440000.0 1995-12-05,3.7708330154418945,3.84375,3.7291669845581055,3.8125,1624800.0 1995-12-06,3.6875,3.7708330154418945,3.6458330154418945,3.7083330154418945,2145600.0 1995-12-07,3.6666669845581055,3.6875,3.6458330154418945,3.6875,3924000.0 1995-12-08,3.6875,3.6875,3.6458330154418945,3.6458330154418945,1872000.0 1995-12-11,3.6875,3.6875,3.6458330154418945,3.6875,408000.0 1995-12-12,3.6458330154418945,3.6875,3.5833330154418945,3.6875,685200.0 1995-12-13,3.6666669845581055,3.6666669845581055,3.5833330154418945,3.5833330154418945,5338800.0 1995-12-14,3.605468988418579,3.6875,3.6041669845581055,3.6666669845581055,1630800.0 1995-12-15,3.6458330154418945,3.6458330154418945,3.5625,3.5833330154418945,1681200.0 1995-12-18,3.6041669845581055,3.6041669845581055,3.5416669845581055,3.5833330154418945,1150800.0 1995-12-19,3.625,3.625,3.5416669845581055,3.5416669845581055,1052400.0 1995-12-20,3.71875,3.75,3.5833330154418945,3.5833330154418945,2035200.0 1995-12-21,3.6875,3.75,3.6458330154418945,3.6927080154418945,1648800.0 1995-12-22,3.6666669845581055,3.6875,3.6041669845581055,3.6458330154418945,961200.0 1995-12-26,3.6666669845581055,3.6666669845581055,3.6041669845581055,3.6041669845581055,199200.0 1995-12-27,3.7083330154418945,3.7083330154418945,3.6041669845581055,3.6666669845581055,772800.0 1995-12-28,3.75,3.75,3.6666669845581055,3.6666669845581055,1353600.0 1995-12-29,3.7083330154418945,3.7708330154418945,3.6875,3.6875,835200.0 1996-01-02,3.7291669845581055,3.75,3.7083330154418945,3.75,644400.0 1996-01-03,3.7916669845581055,3.8333330154418945,3.7083330154418945,3.75,1462800.0 1996-01-04,3.7395830154418945,3.8229169845581055,3.7395830154418945,3.7916669845581055,1554000.0 1996-01-05,3.6875,3.75,3.6875,3.7291669845581055,757200.0 1996-01-08,3.6875,3.7291669845581055,3.6666669845581055,3.7291669845581055,232800.0 1996-01-09,3.6354169845581055,3.6875,3.5833330154418945,3.6666669845581055,1314000.0 1996-01-10,3.5833330154418945,3.6458330154418945,3.5416669845581055,3.5833330154418945,1110000.0 1996-01-11,3.5208330154418945,3.5833330154418945,3.4791669845581055,3.5833330154418945,616800.0 1996-01-12,3.5208330154418945,3.5416669845581055,3.4791669845581055,3.4791669845581055,1514400.0 1996-01-15,3.5104169845581055,3.5416669845581055,3.5,3.5416669845581055,309600.0 1996-01-16,3.5625,3.6041669845581055,3.5,3.5208330154418945,2296800.0 1996-01-17,3.7083330154418945,3.7395830154418945,3.5625,3.6041669845581055,2032800.0 1996-01-18,3.6458330154418945,3.7083330154418945,3.6041669845581055,3.7083330154418945,962400.0 1996-01-19,3.7083330154418945,3.7083330154418945,3.6354169845581055,3.6354169845581055,1939200.0 1996-01-22,3.6458330154418945,3.7083330154418945,3.6458330154418945,3.7083330154418945,379200.0 1996-01-23,3.7083330154418945,3.7083330154418945,3.625,3.7083330154418945,976800.0 1996-01-24,3.7291669845581055,3.75,3.6666669845581055,3.6875,765600.0 1996-01-25,3.7708330154418945,3.8125,3.6875,3.6875,948000.0 1996-01-26,3.8541669845581055,3.8541669845581055,3.75,3.78125,1474800.0 1996-01-29,3.7708330154418945,3.8541669845581055,3.7708330154418945,3.8541669845581055,1707600.0 1996-01-30,3.8020830154418945,3.8333330154418945,3.7708330154418945,3.8333330154418945,1014000.0 1996-01-31,3.8333330154418945,3.875,3.7708330154418945,3.7708330154418945,786000.0 1996-02-01,3.9375,3.9375,3.8125,3.875,1916400.0 1996-02-02,4.0208330154418945,4.0625,3.875,3.9166669845581055,2070000.0 1996-02-05,4.0625,4.0625,4.0208330154418945,4.0208330154418945,1021200.0 1996-02-06,4.0625,4.125,4.0208330154418945,4.0625,1682400.0 1996-02-07,4.0416669845581055,4.0833330154418945,4.0416669845581055,4.0625,404400.0 1996-02-08,4.1458330154418945,4.1770830154418945,4.0416669845581055,4.0416669845581055,1753200.0 1996-02-09,4.0208330154418945,4.1666669845581055,4.0208330154418945,4.1458330154418945,2161200.0 1996-02-12,4.0208330154418945,4.0416669845581055,4.0,4.0,594000.0 1996-02-13,4.0625,4.1354169845581055,4.0104169845581055,4.0208330154418945,1479600.0 1996-02-14,4.1041669845581055,4.1875,4.0625,4.0625,1429200.0 1996-02-15,4.125,4.1458330154418945,4.0625,4.1041669845581055,938400.0 1996-02-16,4.0208330154418945,4.125,4.0208330154418945,4.0625,958800.0 1996-02-20,3.9791669845581055,4.0833330154418945,3.9583330154418945,4.0,1107600.0 1996-02-21,3.9583330154418945,4.0,3.9166669845581055,3.9583330154418945,598800.0 1996-02-22,4.0416669845581055,4.0416669845581055,3.9166669845581055,3.9166669845581055,940800.0 1996-02-23,4.0,4.0729169845581055,3.9791669845581055,3.9791669845581055,684000.0 1996-02-26,4.0,4.0625,4.0,4.0,314400.0 1996-02-27,4.1666669845581055,4.2083330154418945,4.0,4.0625,1350000.0 1996-02-28,4.1458330154418945,4.2083330154418945,4.0833330154418945,4.1770830154418945,1544400.0 1996-02-29,4.0416669845581055,4.1458330154418945,4.0416669845581055,4.0833330154418945,604800.0 1996-03-01,4.0625,4.125,4.0416669845581055,4.1041669845581055,921600.0 1996-03-04,4.0833330154418945,4.125,4.0416669845581055,4.0416669845581055,602400.0 1996-03-05,4.1041669845581055,4.125,4.0416669845581055,4.0833330154418945,752400.0 1996-03-06,4.0416669845581055,4.1041669845581055,4.0416669845581055,4.1041669845581055,487200.0 1996-03-07,4.0,4.0833330154418945,4.0,4.0833330154418945,529200.0 1996-03-08,3.9375,4.0,3.9375,3.9791669845581055,452400.0 1996-03-11,4.0208330154418945,4.0208330154418945,3.9166669845581055,3.9791669845581055,716400.0 1996-03-12,3.9479169845581055,4.0208330154418945,3.9166669845581055,3.9791669845581055,1446000.0 1996-03-13,4.0,4.0208330154418945,3.9375,3.9791669845581055,1636800.0 1996-03-14,3.9583330154418945,4.0208330154418945,3.9583330154418945,4.0208330154418945,849600.0 1996-03-15,4.0208330154418945,4.0208330154418945,3.9583330154418945,3.9791669845581055,1010400.0 1996-03-18,4.03125,4.0416669845581055,3.9791669845581055,4.0208330154418945,958800.0 1996-03-19,4.0208330154418945,4.0416669845581055,4.0,4.0416669845581055,1065600.0 1996-03-20,4.0833330154418945,4.125,4.0,4.03125,1551600.0 1996-03-21,4.0833330154418945,4.125,4.0833330154418945,4.125,538800.0 1996-03-22,4.0833330154418945,4.125,4.0416669845581055,4.125,409200.0 1996-03-25,4.0625,4.1041669845581055,4.0416669845581055,4.1041669845581055,705600.0 1996-03-26,4.125,4.1458330154418945,4.0416669845581055,4.0833330154418945,1240800.0 1996-03-27,4.1875,4.1875,4.0833330154418945,4.0833330154418945,1760400.0 1996-03-28,4.125,4.1875,4.125,4.125,1632000.0 1996-03-29,4.1666669845581055,4.2291669845581055,4.1458330154418945,4.1666669845581055,1366800.0 1996-04-01,4.2708330154418945,4.3333330154418945,4.1875,4.25,1274400.0 1996-04-02,4.375,4.375,4.2708330154418945,4.2708330154418945,1012800.0 1996-04-03,4.25,4.375,4.25,4.3645830154418945,724800.0 1996-04-04,4.2291669845581055,4.2916669845581055,4.2291669845581055,4.2916669845581055,608400.0 1996-04-08,4.1875,4.25,4.1666669845581055,4.1666669845581055,1032000.0 1996-04-09,4.2291669845581055,4.2708330154418945,4.1875,4.1875,800400.0 1996-04-10,4.2291669845581055,4.2708330154418945,4.2083330154418945,4.2291669845581055,218400.0 1996-04-11,4.2916669845581055,4.3541669845581055,4.2291669845581055,4.2291669845581055,2023200.0 1996-04-12,4.4375,4.4375,4.3541669845581055,4.3541669845581055,1705200.0 1996-04-15,4.375,4.5,4.3541669845581055,4.4375,2634000.0 1996-04-16,4.3958330154418945,4.4166669845581055,4.3541669845581055,4.3958330154418945,830400.0 1996-04-17,4.3333330154418945,4.375,4.3333330154418945,4.3541669845581055,1239600.0 1996-04-18,4.3541669845581055,4.3541669845581055,4.3333330154418945,4.3541669845581055,198000.0 1996-04-19,4.3020830154418945,4.3541669845581055,4.3020830154418945,4.3541669845581055,2283600.0 1996-04-22,4.3541669845581055,4.375,4.3125,4.3333330154418945,1602000.0 1996-04-23,4.375,4.375,4.3125,4.3125,2187600.0 1996-04-24,4.2708330154418945,4.3541669845581055,4.2291669845581055,4.3541669845581055,938400.0 1996-04-25,4.34375,4.3541669845581055,4.2291669845581055,4.2708330154418945,1812000.0 1996-04-26,4.3125,4.3541669845581055,4.3125,4.3541669845581055,1730400.0 1996-04-29,4.4583330154418945,4.4791669845581055,4.3541669845581055,4.3541669845581055,1276800.0 1996-04-30,4.4791669845581055,4.5208330154418945,4.4166669845581055,4.4583330154418945,1297200.0 1996-05-01,4.5625,4.5625,4.4791669845581055,4.5208330154418945,466800.0 1996-05-02,4.5416669845581055,4.5833330154418945,4.5208330154418945,4.5208330154418945,1730400.0 1996-05-03,4.5416669845581055,4.5625,4.5,4.5416669845581055,768000.0 1996-05-06,4.4791669845581055,4.5416669845581055,4.4375,4.5,681600.0 1996-05-07,4.4166669845581055,4.5,4.4166669845581055,4.5,960000.0 1996-05-08,4.5,4.5,4.375,4.4166669845581055,988800.0 1996-05-09,4.5416669845581055,4.5416669845581055,4.4583330154418945,4.5,668400.0 1996-05-10,4.5833330154418945,4.5833330154418945,4.5,4.5,495600.0 1996-05-13,4.6041669845581055,4.6041669845581055,4.5416669845581055,4.5833330154418945,446400.0 1996-05-14,4.625,4.625,4.5416669845581055,4.5729169845581055,384000.0 1996-05-15,4.6041669845581055,4.6666669845581055,4.5416669845581055,4.5833330154418945,1090800.0 1996-05-16,4.5833330154418945,4.6666669845581055,4.5416669845581055,4.6041669845581055,780000.0 1996-05-17,4.5208330154418945,4.5833330154418945,4.5208330154418945,4.5833330154418945,560400.0 1996-05-20,4.5833330154418945,4.5833330154418945,4.5208330154418945,4.5208330154418945,385200.0 1996-05-21,4.5208330154418945,4.5833330154418945,4.5208330154418945,4.5208330154418945,409200.0 1996-05-22,4.4791669845581055,4.5416669845581055,4.4583330154418945,4.5,1279200.0 1996-05-23,4.5416669845581055,4.5416669845581055,4.4791669845581055,4.5104169845581055,404400.0 1996-05-24,4.4791669845581055,4.5416669845581055,4.4791669845581055,4.4791669845581055,812400.0 1996-05-28,4.4791669845581055,4.5416669845581055,4.4583330154418945,4.5416669845581055,560400.0 1996-05-29,4.5208330154418945,4.5833330154418945,4.4583330154418945,4.4791669845581055,1299600.0 1996-05-30,4.5,4.5625,4.4583330154418945,4.5208330154418945,577200.0 1996-05-31,4.4583330154418945,4.5208330154418945,4.4375,4.5208330154418945,993600.0 1996-06-03,4.4583330154418945,4.5,4.4583330154418945,4.4583330154418945,513600.0 1996-06-04,4.5625,4.6145830154418945,4.4583330154418945,4.5,1682400.0 1996-06-05,4.5208330154418945,4.5625,4.5208330154418945,4.5208330154418945,402000.0 1996-06-06,4.5,4.5833330154418945,4.5,4.5208330154418945,357600.0 1996-06-07,4.5416669845581055,4.5416669845581055,4.4791669845581055,4.5416669845581055,424800.0 1996-06-10,4.5416669845581055,4.5833330154418945,4.4583330154418945,4.4791669845581055,782400.0 1996-06-11,4.53125,4.5833330154418945,4.53125,4.53125,344400.0 1996-06-12,4.5625,4.6041669845581055,4.53125,4.5833330154418945,636000.0 1996-06-13,4.5833330154418945,4.6041669845581055,4.5416669845581055,4.5625,822000.0 1996-06-14,4.5208330154418945,4.5833330154418945,4.5208330154418945,4.5416669845581055,561600.0 1996-06-17,4.5,4.5416669845581055,4.5,4.5,285600.0 1996-06-18,4.6041669845581055,4.6041669845581055,4.5208330154418945,4.5625,1130400.0 1996-06-19,4.6458330154418945,4.6458330154418945,4.5625,4.59375,978000.0 1996-06-20,4.6041669845581055,4.6458330154418945,4.5625,4.625,2064000.0 1996-06-21,4.5625,4.625,4.5208330154418945,4.59375,1305600.0 1996-06-24,4.6041669845581055,4.6666669845581055,4.5416669845581055,4.5833330154418945,1006800.0 1996-06-25,4.5625,4.6666669845581055,4.5520830154418945,4.6666669845581055,740400.0 1996-06-26,4.5208330154418945,4.6041669845581055,4.5,4.6041669845581055,720000.0 1996-06-27,4.5052080154418945,4.5416669845581055,4.5,4.5,488400.0 1996-06-28,4.4583330154418945,4.5208330154418945,4.3958330154418945,4.5104169845581055,3541200.0 1996-07-01,4.4791669845581055,4.4791669845581055,4.3958330154418945,4.4583330154418945,818400.0 1996-07-02,4.4791669845581055,4.5416669845581055,4.4270830154418945,4.4791669845581055,901200.0 1996-07-03,4.4791669845581055,4.5416669845581055,4.4791669845581055,4.5416669845581055,1602000.0 1996-07-05,4.4166669845581055,4.4583330154418945,4.4166669845581055,4.4166669845581055,261600.0 1996-07-08,4.3958330154418945,4.4583330154418945,4.3958330154418945,4.4583330154418945,618000.0 1996-07-09,4.4375,4.4583330154418945,4.375,4.4583330154418945,615600.0 1996-07-10,4.375,4.4375,4.375,4.4375,211200.0 1996-07-11,4.3125,4.4375,4.3125,4.4375,1100400.0 1996-07-12,4.3541669845581055,4.3541669845581055,4.3125,4.3125,1063200.0 1996-07-15,4.3541669845581055,4.3541669845581055,4.3125,4.3125,555600.0 1996-07-16,4.3541669845581055,4.3541669845581055,4.3125,4.3125,1747200.0 1996-07-17,4.3125,4.375,4.2708330154418945,4.3333330154418945,2332800.0 1996-07-18,4.3125,4.3125,4.2708330154418945,4.3125,2688000.0 1996-07-19,4.25,4.3125,4.25,4.2916669845581055,1080000.0 1996-07-22,4.2916669845581055,4.2916669845581055,4.25,4.25,220800.0 1996-07-23,4.2395830154418945,4.2916669845581055,4.2083330154418945,4.25,1416000.0 1996-07-24,4.1875,4.2083330154418945,4.1458330154418945,4.1666669845581055,1210800.0 1996-07-25,4.2083330154418945,4.2083330154418945,4.1041669845581055,4.1458330154418945,5610000.0 1996-07-26,4.25,4.25,4.1666669845581055,4.2083330154418945,448800.0 1996-07-29,4.2083330154418945,4.2708330154418945,4.1875,4.1875,1780800.0 1996-07-30,4.2708330154418945,4.2916669845581055,4.2083330154418945,4.2916669845581055,888000.0 1996-07-31,4.25,4.2708330154418945,4.2083330154418945,4.2708330154418945,484800.0 1996-08-01,4.2708330154418945,4.2708330154418945,4.2291669845581055,4.2708330154418945,240000.0 1996-08-02,4.2291669845581055,4.2708330154418945,4.2291669845581055,4.2708330154418945,585600.0 1996-08-05,4.2291669845581055,4.2916669845581055,4.2291669845581055,4.2916669845581055,538800.0 1996-08-06,4.2916669845581055,4.2916669845581055,4.2291669845581055,4.2916669845581055,864000.0 1996-08-07,4.2916669845581055,4.2916669845581055,4.25,4.2916669845581055,436800.0 1996-08-08,4.2291669845581055,4.3125,4.2291669845581055,4.2916669845581055,1442400.0 1996-08-09,4.1666669845581055,4.2291669845581055,4.1458330154418945,4.1875,934800.0 1996-08-12,4.2083330154418945,4.2083330154418945,4.1458330154418945,4.1666669845581055,388800.0 1996-08-13,4.2083330154418945,4.2291669845581055,4.1666669845581055,4.167969226837158,901200.0 1996-08-14,4.2916669845581055,4.2916669845581055,4.1875,4.2291669845581055,868800.0 1996-08-15,4.3333330154418945,4.3958330154418945,4.2291669845581055,4.2604169845581055,1364400.0 1996-08-16,4.5416669845581055,4.5833330154418945,4.3333330154418945,4.3333330154418945,2350800.0 1996-08-19,4.5416669845581055,4.5625,4.5,4.5625,481200.0 1996-08-20,4.4583330154418945,4.5416669845581055,4.4583330154418945,4.5416669845581055,591600.0 1996-08-21,4.4791669845581055,4.4791669845581055,4.4375,4.46875,237600.0 1996-08-22,4.4791669845581055,4.4791669845581055,4.4375,4.4375,184800.0 1996-08-23,4.4375,4.4791669845581055,4.4375,4.4375,212400.0 1996-08-26,4.4375,4.5,4.4375,4.4791669845581055,342000.0 1996-08-27,4.5625,4.5625,4.4375,4.5,766800.0 1996-08-28,4.6041669845581055,4.6041669845581055,4.5,4.5625,458400.0 1996-08-29,4.5625,4.625,4.5416669845581055,4.5625,726000.0 1996-08-30,4.5208330154418945,4.6041669845581055,4.5208330154418945,4.5625,632400.0 1996-09-03,4.5833330154418945,4.5833330154418945,4.5208330154418945,4.5625,103200.0 1996-09-04,4.5,4.5833330154418945,4.5,4.5520830154418945,151200.0 1996-09-05,4.5,4.5416669845581055,4.5,4.5416669845581055,362400.0 1996-09-06,4.6041669845581055,4.6041669845581055,4.5208330154418945,4.5416669845581055,550800.0 1996-09-09,4.6458330154418945,4.6458330154418945,4.5625,4.625,444000.0 1996-09-10,4.5833330154418945,4.6666669845581055,4.5833330154418945,4.6041669845581055,228000.0 1996-09-11,4.6041669845581055,4.6041669845581055,4.5625,4.6041669845581055,312000.0 1996-09-12,4.5625,4.6041669845581055,4.5625,4.6041669845581055,494400.0 1996-09-13,4.625,4.625,4.5625,4.6041669845581055,465600.0 1996-09-16,4.6458330154418945,4.6458330154418945,4.5625,4.5625,450000.0 1996-09-17,4.6458330154418945,4.6458330154418945,4.6041669845581055,4.6041669845581055,295200.0 1996-09-18,4.6041669845581055,4.6666669845581055,4.6041669845581055,4.6458330154418945,172800.0 1996-09-19,4.6458330154418945,4.6666669845581055,4.6041669845581055,4.6354169845581055,1173600.0 1996-09-20,4.6666669845581055,4.6666669845581055,4.6041669845581055,4.6666669845581055,928800.0 1996-09-23,4.6041669845581055,4.6666669845581055,4.5625,4.6666669845581055,1114800.0 1996-09-24,4.5833330154418945,4.6458330154418945,4.5625,4.6458330154418945,1282800.0 1996-09-25,4.6041669845581055,4.6041669845581055,4.5625,4.59375,753600.0 1996-09-26,4.6458330154418945,4.65625,4.5833330154418945,4.6041669845581055,2212800.0 1996-09-27,4.6666669845581055,4.6666669845581055,4.6145830154418945,4.65625,770400.0 1996-09-30,4.6666669845581055,4.6875,4.6354169845581055,4.6666669845581055,1132800.0 1996-10-01,4.6354169845581055,4.6666669845581055,4.6354169845581055,4.6666669845581055,295200.0 1996-10-02,4.6666669845581055,4.6666669845581055,4.6354169845581055,4.6354169845581055,153600.0 1996-10-03,4.6145830154418945,4.6666669845581055,4.5833330154418945,4.6354169845581055,544800.0 1996-10-04,4.6666669845581055,4.6666669845581055,4.6145830154418945,4.6302080154418945,945600.0 1996-10-07,4.625,4.6666669845581055,4.625,4.6666669845581055,267600.0 1996-10-08,4.625,4.6666669845581055,4.625,4.6666669845581055,663600.0 1996-10-09,4.625,4.6666669845581055,4.6041669845581055,4.6666669845581055,538800.0 1996-10-10,4.6458330154418945,4.7083330154418945,4.625,4.625,428400.0 1996-10-11,4.7708330154418945,4.7708330154418945,4.6458330154418945,4.6458330154418945,595200.0 1996-10-14,4.7916669845581055,4.8333330154418945,4.75,4.7708330154418945,686400.0 1996-10-15,4.75,4.7916669845581055,4.75,4.7708330154418945,392400.0 1996-10-16,4.7083330154418945,4.7916669845581055,4.7083330154418945,4.7708330154418945,345600.0 1996-10-17,4.75,4.7916669845581055,4.7083330154418945,4.7708330154418945,597600.0 1996-10-18,4.875,4.875,4.75,4.75,1305600.0 1996-10-21,4.8541669845581055,4.8958330154418945,4.8125,4.875,558000.0 1996-10-22,4.8333330154418945,4.8958330154418945,4.8333330154418945,4.8541669845581055,972000.0 1996-10-23,4.875,4.875,4.8333330154418945,4.8333330154418945,393600.0 1996-10-24,4.8229169845581055,4.875,4.8125,4.8333330154418945,406800.0 1996-10-25,4.8541669845581055,4.8958330154418945,4.8125,4.875,1068000.0 1996-10-28,4.8333330154418945,4.8958330154418945,4.8333330154418945,4.8958330154418945,268800.0 1996-10-29,4.8541669845581055,4.8958330154418945,4.8333330154418945,4.8333330154418945,508800.0 1996-10-30,4.8541669845581055,4.8958330154418945,4.8541669845581055,4.875,238800.0 1996-10-31,4.8541669845581055,4.9375,4.8541669845581055,4.8541669845581055,1054800.0 1996-11-01,4.8958330154418945,4.8958330154418945,4.8541669845581055,4.875,240000.0 1996-11-04,4.875,4.8958330154418945,4.8541669845581055,4.8541669845581055,360000.0 1996-11-05,4.8541669845581055,4.875,4.8125,4.8541669845581055,552000.0 1996-11-06,4.9270830154418945,4.9270830154418945,4.8333330154418945,4.875,823200.0 1996-11-07,4.9583330154418945,4.9583330154418945,4.875,4.875,325200.0 1996-11-08,4.8958330154418945,4.9375,4.8958330154418945,4.90625,291600.0 1996-11-11,5.0416669845581055,5.0416669845581055,4.8958330154418945,4.9375,500400.0 1996-11-12,4.9791669845581055,5.0416669845581055,4.9791669845581055,5.0416669845581055,441600.0 1996-11-13,5.0625,5.0625,4.9583330154418945,5.0416669845581055,604800.0 1996-11-14,5.125,5.1302080154418945,5.0416669845581055,5.0416669845581055,626400.0 1996-11-15,5.125,5.25,5.0833330154418945,5.0833330154418945,1425600.0 1996-11-18,5.2083330154418945,5.2916669845581055,5.125,5.125,1392000.0 1996-11-19,5.2291669845581055,5.2291669845581055,5.1041669845581055,5.1458330154418945,1195200.0 1996-11-20,5.1770830154418945,5.25,5.1458330154418945,5.2291669845581055,1134000.0 1996-11-21,5.1354169845581055,5.1770830154418945,5.125,5.1770830154418945,224400.0 1996-11-22,5.1875,5.1927080154418945,5.1354169845581055,5.1666669845581055,399600.0 1996-11-25,5.1458330154418945,5.1875,5.1458330154418945,5.1458330154418945,288000.0 1996-11-26,5.1666669845581055,5.1875,5.1041669845581055,5.1458330154418945,637200.0 1996-11-27,5.125,5.1666669845581055,5.0833330154418945,5.1666669845581055,928800.0 1996-11-29,5.0625,5.125,5.0625,5.125,187200.0 1996-12-02,5.1041669845581055,5.125,5.0416669845581055,5.125,652800.0 1996-12-03,5.0833330154418945,5.125,5.0416669845581055,5.125,644400.0 1996-12-04,5.0208330154418945,5.0833330154418945,5.0208330154418945,5.0625,472800.0 1996-12-05,4.9791669845581055,5.0416669845581055,4.9375,5.0,314400.0 1996-12-06,4.9375,4.9375,4.8541669845581055,4.8541669845581055,357600.0 1996-12-09,4.9583330154418945,4.9583330154418945,4.8958330154418945,4.8958330154418945,843600.0 1996-12-10,4.9166669845581055,4.9791669845581055,4.9166669845581055,4.9791669845581055,470400.0 1996-12-11,4.8958330154418945,4.9375,4.875,4.875,416400.0 1996-12-12,4.9895830154418945,5.03125,4.8958330154418945,4.9375,1963200.0 1996-12-13,5.09375,5.1145830154418945,4.9791669845581055,4.9791669845581055,507600.0 1996-12-16,5.0833330154418945,5.1145830154418945,5.0833330154418945,5.0833330154418945,296400.0 1996-12-17,5.1770830154418945,5.1770830154418945,5.0416669845581055,5.0416669845581055,1100400.0 1996-12-18,5.1041669845581055,5.1875,5.0416669845581055,5.1770830154418945,793200.0 1996-12-19,5.0208330154418945,5.1041669845581055,5.0208330154418945,5.1041669845581055,646800.0 1996-12-20,4.9791669845581055,5.1041669845581055,4.9791669845581055,5.1041669845581055,1512000.0 1996-12-23,4.9166669845581055,5.0,4.9166669845581055,4.9791669845581055,1732800.0 1996-12-24,4.9479169845581055,4.9583330154418945,4.8958330154418945,4.8958330154418945,721200.0 1996-12-26,4.9583330154418945,4.9583330154418945,4.9166669845581055,4.9583330154418945,266400.0 1996-12-27,4.9583330154418945,5.0,4.9166669845581055,4.9583330154418945,934800.0 1996-12-30,4.9375,5.0,4.9375,4.96875,932400.0 1996-12-31,4.8958330154418945,5.0,4.8958330154418945,5.0,1006800.0 1997-01-02,4.7916669845581055,4.9375,4.7916669845581055,4.8958330154418945,818400.0 1997-01-03,4.875,4.875,4.7916669845581055,4.8541669845581055,891600.0 1997-01-06,4.9166669845581055,4.9166669845581055,4.8125,4.8125,1024800.0 1997-01-07,4.9375,4.9375,4.875,4.9166669845581055,645600.0 1997-01-08,4.8958330154418945,4.9375,4.8958330154418945,4.8958330154418945,885600.0 1997-01-09,4.875,4.9375,4.875,4.9375,225600.0 1997-01-10,4.875,4.875,4.8125,4.8125,241200.0 1997-01-13,4.8541669845581055,4.875,4.8125,4.8229169845581055,837600.0 1997-01-14,4.8958330154418945,4.9375,4.8333330154418945,4.8333330154418945,1324800.0 1997-01-15,4.8958330154418945,4.9375,4.8958330154418945,4.9375,692400.0 1997-01-16,5.0,5.0,4.8958330154418945,4.8958330154418945,1232400.0 1997-01-17,4.9375,5.0,4.9375,4.9583330154418945,351600.0 1997-01-20,4.9791669845581055,5.0,4.9375,4.9375,346800.0 1997-01-21,4.9583330154418945,5.0,4.9166669845581055,4.9375,400800.0 1997-01-22,4.8541669845581055,4.9375,4.8125,4.9166669845581055,1659600.0 1997-01-23,4.7291669845581055,4.8541669845581055,4.7291669845581055,4.8541669845581055,4252800.0 1997-01-24,4.7291669845581055,4.7916669845581055,4.6875,4.7083330154418945,1014000.0 1997-01-27,4.75,4.8541669845581055,4.75,4.75,818400.0 1997-01-28,4.8333330154418945,4.8541669845581055,4.7604169845581055,4.7708330154418945,1468800.0 1997-01-29,4.7708330154418945,4.8333330154418945,4.7708330154418945,4.8333330154418945,774000.0 1997-01-30,4.8333330154418945,4.8333330154418945,4.7708330154418945,4.7708330154418945,162000.0 1997-01-31,4.75,4.875,4.75,4.8541669845581055,2948400.0 1997-02-03,4.8125,4.8125,4.75,4.8125,609600.0 1997-02-04,4.7083330154418945,4.8125,4.7083330154418945,4.78125,732000.0 1997-02-05,4.6875,4.7708330154418945,4.6875,4.7708330154418945,753600.0 1997-02-06,4.7083330154418945,4.7708330154418945,4.6458330154418945,4.6875,630000.0 1997-02-07,4.6458330154418945,4.7083330154418945,4.6458330154418945,4.6458330154418945,1209600.0 1997-02-10,4.6041669845581055,4.7083330154418945,4.6041669845581055,4.7083330154418945,1293600.0 1997-02-11,4.53125,4.6875,4.53125,4.6041669845581055,601200.0 1997-02-12,4.5,4.5833330154418945,4.4375,4.5208330154418945,2619600.0 1997-02-13,4.5208330154418945,4.5625,4.4479169845581055,4.5,4024800.0 1997-02-14,4.75,4.7916669845581055,4.5416669845581055,4.5625,3584400.0 1997-02-18,4.8333330154418945,4.8958330154418945,4.7291669845581055,4.7291669845581055,1136400.0 1997-02-19,4.875,4.8958330154418945,4.8333330154418945,4.8958330154418945,1104000.0 1997-02-20,4.7916669845581055,4.8958330154418945,4.7916669845581055,4.8333330154418945,1284000.0 1997-02-21,4.625,4.8541669845581055,4.625,4.8541669845581055,816000.0 1997-02-24,4.59375,4.6770830154418945,4.5625,4.6770830154418945,1156800.0 1997-02-25,4.5,4.625,4.5,4.5625,1521600.0 1997-02-26,4.5,4.5625,4.4375,4.5625,1466400.0 1997-02-27,4.4583330154418945,4.5,4.4166669845581055,4.5,925200.0 1997-02-28,4.5,4.5,4.4375,4.4375,570000.0 1997-03-03,4.4166669845581055,4.4583330154418945,4.4166669845581055,4.4375,842400.0 1997-03-04,4.40625,4.4583330154418945,4.3958330154418945,4.4166669845581055,3225600.0 1997-03-05,4.4375,4.4375,4.3958330154418945,4.4375,1558800.0 1997-03-06,4.3958330154418945,4.4583330154418945,4.3958330154418945,4.3958330154418945,2176800.0 1997-03-07,4.4583330154418945,4.4583330154418945,4.3958330154418945,4.4583330154418945,1556400.0 1997-03-10,4.6458330154418945,4.6458330154418945,4.3958330154418945,4.4583330154418945,1179600.0 1997-03-11,4.4895830154418945,4.75,4.4635419845581055,4.6666669845581055,1443600.0 1997-03-12,4.4166669845581055,4.5208330154418945,4.4166669845581055,4.5208330154418945,826800.0 1997-03-13,4.4166669845581055,4.4583330154418945,4.3541669845581055,4.4166669845581055,1129200.0 1997-03-14,4.5625,4.5625,4.3541669845581055,4.4166669845581055,1092000.0 1997-03-17,4.4791669845581055,4.5625,4.4791669845581055,4.5625,436800.0 1997-03-18,4.46875,4.5208330154418945,4.4375,4.5208330154418945,396000.0 1997-03-19,4.5052080154418945,4.5208330154418945,4.4375,4.4375,2083200.0 1997-03-20,4.5208330154418945,4.5208330154418945,4.4583330154418945,4.5208330154418945,1843200.0 1997-03-21,4.3541669845581055,4.5416669845581055,4.3541669845581055,4.4791669845581055,2488800.0 1997-03-24,4.3333330154418945,4.4166669845581055,4.25,4.4166669845581055,2613600.0 1997-03-25,4.4583330154418945,4.5,4.3645830154418945,4.4166669845581055,1474800.0 1997-03-26,4.4479169845581055,4.5208330154418945,4.3958330154418945,4.3958330154418945,1908000.0 1997-03-27,4.4166669845581055,4.5208330154418945,4.3958330154418945,4.4375,1351200.0 1997-03-31,4.3958330154418945,4.5052080154418945,4.3958330154418945,4.4166669845581055,1500000.0 1997-04-01,4.3958330154418945,4.4375,4.375,4.4166669845581055,1314000.0 1997-04-02,4.3958330154418945,4.4791669845581055,4.3958330154418945,4.4583330154418945,2760000.0 1997-04-03,4.3958330154418945,4.4583330154418945,4.3541669845581055,4.3958330154418945,3340800.0 1997-04-04,4.375,4.3958330154418945,4.3541669845581055,4.375,1712400.0 1997-04-07,4.5208330154418945,4.5625,4.3541669845581055,4.3541669845581055,2523600.0 1997-04-08,4.6041669845581055,4.6041669845581055,4.4791669845581055,4.4791669845581055,975600.0 1997-04-09,4.625,4.6458330154418945,4.5416669845581055,4.6041669845581055,2847600.0 1997-04-10,4.71875,4.75,4.5833330154418945,4.625,1803600.0 1997-04-11,4.625,4.7291669845581055,4.6041669845581055,4.6666669845581055,2594400.0 1997-04-14,4.5625,4.6875,4.5208330154418945,4.6041669845581055,1411200.0 1997-04-15,4.5833330154418945,4.59375,4.5208330154418945,4.5208330154418945,1239600.0 1997-04-16,4.5104169845581055,4.5833330154418945,4.5,4.5833330154418945,620400.0 1997-04-17,4.53125,4.5729169845581055,4.4583330154418945,4.4791669845581055,4329600.0 1997-04-18,4.5625,4.5833330154418945,4.5208330154418945,4.5625,1755600.0 1997-04-21,4.5208330154418945,4.65625,4.5208330154418945,4.5833330154418945,2007600.0 1997-04-22,4.5416669845581055,4.5729169845581055,4.5,4.5729169845581055,1644000.0 1997-04-23,4.5208330154418945,4.5833330154418945,4.5,4.5625,800400.0 1997-04-24,4.4479169845581055,4.5833330154418945,4.4479169845581055,4.5833330154418945,1594800.0 1997-04-25,4.375,4.5,4.375,4.5,908400.0 1997-04-28,4.375,4.3854169845581055,4.28125,4.3854169845581055,1240800.0 1997-04-29,4.625,4.625,4.3958330154418945,4.4375,1082400.0 1997-04-30,4.5625,4.6875,4.5416669845581055,4.5416669845581055,1159200.0 1997-05-01,4.5729169845581055,4.625,4.5,4.5729169845581055,811200.0 1997-05-02,4.6875,4.6875,4.5,4.5,964800.0 1997-05-05,4.9375,4.9375,4.625,4.6875,1230000.0 1997-05-06,4.9791669845581055,5.03125,4.8645830154418945,4.8645830154418945,3334800.0 1997-05-07,4.8958330154418945,4.9791669845581055,4.8541669845581055,4.9166669845581055,1203600.0 1997-05-08,4.953125,4.9791669845581055,4.875,4.9375,468000.0 1997-05-09,5.0416669845581055,5.0416669845581055,4.9166669845581055,5.0,4060800.0 1997-05-12,5.0104169845581055,5.0625,5.0,5.0625,368400.0 1997-05-13,5.0416669845581055,5.0416669845581055,4.9791669845581055,5.0,417600.0 1997-05-14,5.0833330154418945,5.1041669845581055,5.0,5.0,661200.0 1997-05-15,5.1354169845581055,5.1354169845581055,5.0520830154418945,5.0833330154418945,788400.0 1997-05-16,5.0885419845581055,5.15625,5.0625,5.1458330154418945,2020800.0 1997-05-19,5.1458330154418945,5.1875,5.0625,5.09375,984000.0 1997-05-20,5.2395830154418945,5.25,5.125,5.125,1946400.0 1997-05-21,5.2083330154418945,5.2395830154418945,5.1666669845581055,5.1666669845581055,696000.0 1997-05-22,5.28125,5.3125,5.1666669845581055,5.2083330154418945,1101600.0 1997-05-23,5.3333330154418945,5.3333330154418945,5.2395830154418945,5.3020830154418945,700800.0 1997-05-27,5.34375,5.3541669845581055,5.25,5.3541669845581055,1256400.0 1997-05-28,5.2395830154418945,5.3645830154418945,5.1875,5.3645830154418945,760800.0 1997-05-29,5.1458330154418945,5.25,5.1458330154418945,5.1875,850800.0 1997-05-30,5.1666669845581055,5.2083330154418945,5.0833330154418945,5.125,998400.0 1997-06-02,5.2239580154418945,5.2291669845581055,5.1666669845581055,5.2291669845581055,806400.0 1997-06-03,5.2395830154418945,5.2708330154418945,5.1666669845581055,5.21875,1065600.0 1997-06-04,5.2083330154418945,5.2708330154418945,5.2083330154418945,5.2395830154418945,880800.0 1997-06-05,5.2083330154418945,5.25,5.1770830154418945,5.25,420000.0 1997-06-06,5.25,5.25,5.125,5.1875,865200.0 1997-06-09,5.2083330154418945,5.2708330154418945,5.1875,5.2395830154418945,693600.0 1997-06-10,5.2239580154418945,5.2708330154418945,5.2083330154418945,5.2395830154418945,1676400.0 1997-06-11,5.3020830154418945,5.3125,5.21875,5.2395830154418945,344400.0 1997-06-12,5.4166669845581055,5.4166669845581055,5.2916669845581055,5.3229169845581055,626400.0 1997-06-13,5.375,5.46875,5.3645830154418945,5.4479169845581055,804000.0 1997-06-16,5.46875,5.46875,5.3229169845581055,5.375,609600.0 1997-06-17,5.5625,5.5625,5.4270830154418945,5.4791669845581055,692400.0 1997-06-18,5.5520830154418945,5.5833330154418945,5.5052080154418945,5.5625,670800.0 1997-06-19,5.625,5.625,5.5208330154418945,5.5416669845581055,612000.0 1997-06-20,5.65625,5.6666669845581055,5.625,5.6614580154418945,1626000.0 1997-06-23,5.627604007720947,5.6666669845581055,5.6041669845581055,5.625,3015600.0 1997-06-24,5.75,5.75,5.6041669845581055,5.6041669845581055,1406400.0 1997-06-25,5.75,5.8229169845581055,5.7291669845581055,5.7395830154418945,13147200.0 1997-06-26,5.8020830154418945,5.875,5.75,5.75,1777200.0 1997-06-27,5.8020830154418945,5.8541669845581055,5.7708330154418945,5.8541669845581055,728400.0 1997-06-30,5.7291669845581055,5.7916669845581055,5.7291669845581055,5.7708330154418945,308400.0 1997-07-01,5.625,5.7916669845581055,5.625,5.75,864000.0 1997-07-02,5.6770830154418945,5.7083330154418945,5.4895830154418945,5.6875,1581600.0 1997-07-03,5.6979169845581055,5.7291669845581055,5.6770830154418945,5.71875,316800.0 1997-07-07,5.6875,5.75,5.6875,5.7395830154418945,1449600.0 1997-07-08,5.7083330154418945,5.7604169845581055,5.6770830154418945,5.7604169845581055,550800.0 1997-07-09,5.6666669845581055,5.71875,5.65625,5.71875,1087200.0 1997-07-10,5.6875,5.71875,5.6666669845581055,5.7083330154418945,1141200.0 1997-07-11,5.7708330154418945,5.7916669845581055,5.6875,5.6875,1070400.0 1997-07-14,5.7395830154418945,5.7916669845581055,5.7083330154418945,5.7916669845581055,958800.0 1997-07-15,5.6979169845581055,5.75,5.6875,5.6875,1148400.0 1997-07-16,5.6875,5.7083330154418945,5.6666669845581055,5.6927080154418945,1414800.0 1997-07-17,5.7395830154418945,5.8020830154418945,5.6354169845581055,5.6354169845581055,1705200.0 1997-07-18,5.8125,5.8229169845581055,5.7291669845581055,5.7291669845581055,1012800.0 1997-07-21,5.8020830154418945,5.8229169845581055,5.7604169845581055,5.7604169845581055,670800.0 1997-07-22,5.8125,5.8333330154418945,5.7083330154418945,5.78125,801600.0 1997-07-23,5.875,5.90625,5.75,5.75,928800.0 1997-07-24,5.8541669845581055,5.875,5.8333330154418945,5.8333330154418945,944400.0 1997-07-25,5.8125,5.8645830154418945,5.8125,5.859375,604800.0 1997-07-28,5.8854169845581055,5.8958330154418945,5.8333330154418945,5.875,1480800.0 1997-07-29,5.8541669845581055,5.8854169845581055,5.8125,5.8854169845581055,703200.0 1997-07-30,5.8541669845581055,5.875,5.8020830154418945,5.8541669845581055,1160400.0 1997-07-31,5.4583330154418945,5.8854169845581055,5.4375,5.8854169845581055,4618800.0 1997-08-01,5.53125,5.59375,5.4791669845581055,5.59375,1972800.0 1997-08-04,5.78125,5.78125,5.5,5.5,1252800.0 1997-08-05,5.734375,5.7708330154418945,5.7083330154418945,5.7083330154418945,241200.0 1997-08-06,5.8020830154418945,5.8125,5.7083330154418945,5.7708330154418945,304800.0 1997-08-07,5.625,5.8541669845581055,5.625,5.8125,1012800.0 1997-08-08,5.4895830154418945,5.6041669845581055,5.4583330154418945,5.5833330154418945,816000.0 1997-08-11,5.5520830154418945,5.5625,5.4791669845581055,5.5208330154418945,608400.0 1997-08-12,5.75,5.856770992279053,5.5520830154418945,5.5520830154418945,4206000.0 1997-08-13,5.7708330154418945,5.8125,5.6979169845581055,5.8125,237600.0 1997-08-14,5.84375,5.84375,5.75,5.7708330154418945,636000.0 1997-08-15,5.7708330154418945,5.84375,5.7708330154418945,5.8333330154418945,1538400.0 1997-08-18,5.7395830154418945,5.84375,5.7083330154418945,5.7708330154418945,411600.0 1997-08-19,5.7604169845581055,5.7708330154418945,5.7291669845581055,5.75,307200.0 1997-08-20,5.7916669845581055,5.7916669845581055,5.6979169845581055,5.7604169845581055,1378800.0 1997-08-21,5.7916669845581055,5.8541669845581055,5.7604169845581055,5.8229169845581055,1003200.0 1997-08-22,5.8333330154418945,5.8333330154418945,5.75,5.8125,729600.0 1997-08-25,5.8229169845581055,5.8333330154418945,5.7708330154418945,5.8333330154418945,706800.0 1997-08-26,5.8333330154418945,5.8333330154418945,5.7604169845581055,5.8333330154418945,622800.0 1997-08-27,5.8333330154418945,5.8333330154418945,5.7916669845581055,5.8125,613200.0 1997-08-28,5.796875,5.8333330154418945,5.7916669845581055,5.8333330154418945,304800.0 1997-08-29,5.8125,5.84375,5.7916669845581055,5.84375,333600.0 1997-09-02,6.0625,6.0625,5.78125,5.78125,1411200.0 1997-09-03,5.9583330154418945,6.15625,5.9583330154418945,6.0625,2450400.0 1997-09-04,5.90625,5.9791669845581055,5.875,5.9791669845581055,692400.0 1997-09-05,5.875,5.9583330154418945,5.84375,5.90625,540000.0 1997-09-08,5.875,5.8958330154418945,5.8229169845581055,5.8958330154418945,727200.0 1997-09-09,5.8854169845581055,5.8854169845581055,5.8125,5.875,332400.0 1997-09-10,5.8333330154418945,5.90625,5.8333330154418945,5.90625,270000.0 1997-09-11,5.875,5.875,5.8125,5.8645830154418945,486000.0 1997-09-12,5.9375,5.9375,5.8229169845581055,5.8229169845581055,1585200.0 1997-09-15,5.9270830154418945,6.0208330154418945,5.8854169845581055,5.9479169845581055,2773200.0 1997-09-16,6.0416669845581055,6.0416669845581055,5.90625,5.9791669845581055,2239200.0 1997-09-17,6.0104169845581055,6.1666669845581055,5.9791669845581055,6.0,776400.0 1997-09-18,6.1666669845581055,6.1770830154418945,6.0104169845581055,6.0104169845581055,1084800.0 1997-09-19,6.1875,6.1875,6.125,6.1354169845581055,2395200.0 1997-09-22,6.1979169845581055,6.25,6.1354169845581055,6.1354169845581055,976800.0 1997-09-23,6.2291669845581055,6.2708330154418945,6.15625,6.15625,859200.0 1997-09-24,6.0833330154418945,6.21875,6.0833330154418945,6.15625,1101600.0 1997-09-25,6.125,6.1666669845581055,6.0833330154418945,6.0833330154418945,1326000.0 1997-09-26,6.09375,6.1666669845581055,6.0833330154418945,6.1666669845581055,1032000.0 1997-09-29,6.125,6.125,6.0625,6.09375,1282800.0 1997-09-30,6.1458330154418945,6.1458330154418945,6.0520830154418945,6.125,502800.0 1997-10-01,6.0833330154418945,6.1666669845581055,6.0520830154418945,6.1666669845581055,1041600.0 1997-10-02,6.1354169845581055,6.1354169845581055,6.0520830154418945,6.125,1248000.0 1997-10-03,6.1875,6.1875,6.0989580154418945,6.1354169845581055,1078800.0 1997-10-06,6.2291669845581055,6.3072919845581055,6.1041669845581055,6.1875,770400.0 1997-10-07,6.25,6.2708330154418945,6.1875,6.1875,334800.0 1997-10-08,6.1614580154418945,6.2708330154418945,6.125,6.2708330154418945,648000.0 1997-10-09,6.1979169845581055,6.1979169845581055,6.1354169845581055,6.1354169845581055,813600.0 1997-10-10,6.1666669845581055,6.25,6.1666669845581055,6.1979169845581055,859200.0 1997-10-13,6.2291669845581055,6.2291669845581055,6.15625,6.15625,578400.0 1997-10-14,6.3333330154418945,6.3385419845581055,6.15625,6.2291669845581055,1035600.0 1997-10-15,6.4895830154418945,6.5520830154418945,6.3333330154418945,6.375,2912400.0 1997-10-16,6.3489580154418945,6.5416669845581055,6.3125,6.5416669845581055,861600.0 1997-10-17,6.328125,6.3541669845581055,6.3229169845581055,6.3229169845581055,331200.0 1997-10-20,6.328125,6.3958330154418945,6.3229169845581055,6.3229169845581055,250800.0 1997-10-21,6.3958330154418945,6.3958330154418945,6.3229169845581055,6.3958330154418945,1065600.0 1997-10-22,6.4791669845581055,6.5833330154418945,6.3333330154418945,6.3333330154418945,1964400.0 1997-10-23,6.4583330154418945,6.5416669845581055,6.3541669845581055,6.4375,1065600.0 1997-10-24,6.2916669845581055,6.5625,6.2916669845581055,6.5625,494400.0 1997-10-27,6.0833330154418945,6.4375,6.044270992279053,6.4166669845581055,874800.0 1997-10-28,6.0833330154418945,6.2083330154418945,6.0,6.0,1687200.0 1997-10-29,6.0416669845581055,6.2083330154418945,6.0416669845581055,6.0833330154418945,753600.0 1997-10-30,5.9375,6.1666669845581055,5.875,6.0,986400.0 1997-10-31,6.0208330154418945,6.1041669845581055,5.9583330154418945,6.0833330154418945,698400.0 1997-11-03,6.1145830154418945,6.1145830154418945,5.9583330154418945,6.0833330154418945,1683600.0 1997-11-04,6.2916669845581055,6.375,6.0833330154418945,6.125,789600.0 1997-11-05,6.3854169845581055,6.3854169845581055,6.2708330154418945,6.3854169845581055,376800.0 1997-11-06,6.2395830154418945,6.40625,6.2395830154418945,6.375,896400.0 1997-11-07,6.1458330154418945,6.3541669845581055,6.1041669845581055,6.25,621600.0 1997-11-10,6.2083330154418945,6.3333330154418945,6.203125,6.203125,385200.0 1997-11-11,6.3333330154418945,6.3333330154418945,6.1875,6.1979169845581055,218400.0 1997-11-12,6.1666669845581055,6.3333330154418945,6.1666669845581055,6.3125,471600.0 1997-11-13,6.5104169845581055,6.5104169845581055,6.2291669845581055,6.2291669845581055,950400.0 1997-11-14,6.5625,6.5625,6.3958330154418945,6.53125,568800.0 1997-11-17,6.5416669845581055,6.5625,6.4166669845581055,6.5625,841200.0 1997-11-18,6.4166669845581055,6.5833330154418945,6.4166669845581055,6.5625,400800.0 1997-11-19,6.34375,6.4583330154418945,6.3333330154418945,6.4583330154418945,308400.0 1997-11-20,6.5,6.5,6.2916669845581055,6.4166669845581055,1008000.0 1997-11-21,6.4166669845581055,6.7291669845581055,6.4166669845581055,6.6666669845581055,710400.0 1997-11-24,6.3333330154418945,6.5,6.3125,6.5,462000.0 1997-11-25,6.5416669845581055,6.5416669845581055,6.25,6.3958330154418945,441600.0 1997-11-26,6.5,6.5833330154418945,6.375,6.5833330154418945,378600.0 1997-11-28,6.4791669845581055,6.5208330154418945,6.3958330154418945,6.5,217800.0 1997-12-01,6.5416669845581055,6.5833330154418945,6.3958330154418945,6.4375,1032600.0 1997-12-02,6.4375,6.5208330154418945,6.4166669845581055,6.5208330154418945,483600.0 1997-12-03,6.5208330154418945,6.546875,6.4166669845581055,6.5416669845581055,577800.0 1997-12-04,6.5208330154418945,6.6458330154418945,6.4583330154418945,6.4583330154418945,428400.0 1997-12-05,6.7083330154418945,6.7083330154418945,6.5,6.5208330154418945,427200.0 1997-12-08,7.0,7.0,6.6770830154418945,6.75,625200.0 1997-12-09,6.8958330154418945,7.0833330154418945,6.8333330154418945,7.0,1228200.0 1997-12-10,6.375,6.7916669845581055,6.3333330154418945,6.7916669845581055,1197600.0 1997-12-11,6.53125,6.6666669845581055,6.25,6.375,750600.0 1997-12-12,6.6041669845581055,6.625,6.4583330154418945,6.625,490800.0 1997-12-15,6.4791669845581055,6.625,6.4583330154418945,6.625,1135800.0 1997-12-16,6.59375,6.6041669845581055,6.4166669845581055,6.6041669845581055,714600.0 1997-12-17,6.5833330154418945,6.6041669845581055,6.4583330154418945,6.6041669845581055,396000.0 1997-12-18,6.5,6.6041669845581055,6.4166669845581055,6.5833330154418945,453000.0 1997-12-19,6.3541669845581055,6.4166669845581055,6.2708330154418945,6.2708330154418945,649800.0 1997-12-22,6.125,6.4583330154418945,6.125,6.3645830154418945,846000.0 1997-12-23,6.0625,6.2916669845581055,6.0625,6.2916669845581055,1450200.0 1997-12-24,6.125,6.2708330154418945,6.125,6.2708330154418945,304200.0 1997-12-26,6.3333330154418945,6.4166669845581055,6.125,6.125,686400.0 1997-12-29,6.6666669845581055,6.6875,6.3333330154418945,6.4583330154418945,1153800.0 1997-12-30,6.6875,6.6875,6.5,6.6458330154418945,1198800.0 1997-12-31,6.5,6.7291669845581055,6.5,6.5833330154418945,1216200.0 1998-01-02,6.6666669845581055,6.8333330154418945,6.5,6.5,1128000.0 1998-01-05,7.0520830154418945,7.0833330154418945,6.6666669845581055,6.75,1197000.0 1998-01-06,6.8125,7.0833330154418945,6.8125,7.0833330154418945,542400.0 1998-01-07,6.9166669845581055,7.0416669845581055,6.8125,6.875,1930800.0 1998-01-08,7.28125,7.3125,6.9166669845581055,6.9166669845581055,3226800.0 1998-01-09,7.1041669845581055,7.4166669845581055,7.1041669845581055,7.2083330154418945,1210200.0 1998-01-12,6.8958330154418945,7.0416669845581055,6.75,7.0416669845581055,1525800.0 1998-01-13,6.9270830154418945,7.0,6.8333330154418945,6.9583330154418945,951000.0 1998-01-14,6.8333330154418945,7.0,6.5416669845581055,7.0,1456800.0 1998-01-15,6.7083330154418945,6.9166669845581055,6.6666669845581055,6.8958330154418945,608400.0 1998-01-16,6.9583330154418945,6.9583330154418945,6.7083330154418945,6.7291669845581055,2573400.0 1998-01-20,7.1666669845581055,7.3541669845581055,6.8125,7.0,1281600.0 1998-01-21,7.0833330154418945,7.1666669845581055,6.9166669845581055,7.0833330154418945,1118400.0 1998-01-22,7.125,7.3333330154418945,6.9166669845581055,7.0416669845581055,1138200.0 1998-01-23,7.0833330154418945,7.1666669845581055,6.9166669845581055,7.1666669845581055,646800.0 1998-01-26,7.0104169845581055,7.0833330154418945,6.9166669845581055,6.9166669845581055,822000.0 1998-01-27,7.0833330154418945,7.1041669845581055,6.9166669845581055,7.0208330154418945,720600.0 1998-01-28,7.2083330154418945,7.2083330154418945,6.8333330154418945,7.1041669845581055,840000.0 1998-01-29,7.125,7.25,7.0208330154418945,7.2083330154418945,2623800.0 1998-01-30,6.9583330154418945,7.2916669845581055,6.9583330154418945,7.2708330154418945,543000.0 1998-02-02,7.1770830154418945,7.2083330154418945,6.9583330154418945,7.1041669845581055,967800.0 1998-02-03,7.0208330154418945,7.2083330154418945,7.0,7.2083330154418945,451800.0 1998-02-04,7.0,7.0833330154418945,6.8333330154418945,7.0,604200.0 1998-02-05,6.6666669845581055,6.9791669845581055,6.6666669845581055,6.9791669845581055,787800.0 1998-02-06,7.0208330154418945,7.0208330154418945,6.6458330154418945,6.7916669845581055,610200.0 1998-02-09,6.875,7.1666669845581055,6.8333330154418945,6.8333330154418945,521400.0 1998-02-10,7.1875,7.25,6.875,7.1458330154418945,2006400.0 1998-02-11,7.25,7.3333330154418945,7.0833330154418945,7.2083330154418945,1147200.0 1998-02-12,7.2708330154418945,7.2708330154418945,6.9791669845581055,6.9791669845581055,1209000.0 1998-02-13,7.2916669845581055,7.3333330154418945,7.2291669845581055,7.3333330154418945,777000.0 1998-02-17,7.375,7.4166669845581055,7.1666669845581055,7.1666669845581055,861600.0 1998-02-18,7.5,7.5,7.3125,7.4166669845581055,481200.0 1998-02-19,7.5729169845581055,7.625,7.375,7.4166669845581055,1646400.0 1998-02-20,7.6666669845581055,7.6666669845581055,7.4583330154418945,7.625,1342200.0 1998-02-23,7.5833330154418945,7.6666669845581055,7.4791669845581055,7.6666669845581055,1041000.0 1998-02-24,7.3333330154418945,7.625,7.3333330154418945,7.625,1015200.0 1998-02-25,7.3333330154418945,7.5,7.1666669845581055,7.5,906000.0 1998-02-26,7.3958330154418945,7.5,7.1875,7.4166669845581055,488400.0 1998-02-27,7.0833330154418945,7.4375,7.0833330154418945,7.3229169845581055,660000.0 1998-03-02,7.2083330154418945,7.4375,7.125,7.3333330154418945,723600.0 1998-03-03,7.5,7.5,7.1875,7.1875,727800.0 1998-03-04,7.6041669845581055,7.6458330154418945,7.25,7.5,494400.0 1998-03-05,7.75,8.010416984558105,7.3333330154418945,7.5416669845581055,1517400.0 1998-03-06,8.166666984558105,8.166666984558105,7.8125,7.9166669845581055,1018800.0 1998-03-09,7.8645830154418945,8.208333015441895,7.8645830154418945,8.145833015441895,2020200.0 1998-03-10,8.020833015441895,8.083333015441895,7.8125,7.8333330154418945,2509800.0 1998-03-11,8.25,8.3125,7.9166669845581055,8.125,1131600.0 1998-03-12,8.395833015441895,8.458333015441895,8.229166984558105,8.333333015441895,1782600.0 1998-03-13,8.395833015441895,8.458333015441895,8.270833015441895,8.333333015441895,986400.0 1998-03-16,8.541666984558105,8.583333015441895,8.25,8.4375,748800.0 1998-03-17,8.166666984558105,8.6875,8.166666984558105,8.583333015441895,1351800.0 1998-03-18,8.520833015441895,8.5625,8.0,8.208333015441895,1256400.0 1998-03-19,8.604166984558105,8.625,8.375,8.375,818400.0 1998-03-20,8.588541984558105,8.791666984558105,8.541666984558105,8.78125,1038000.0 1998-03-23,8.583333015441895,8.666666984558105,8.416666984558105,8.489583015441895,574200.0 1998-03-24,8.604166984558105,8.625,8.416666984558105,8.5,847200.0 1998-03-25,8.770833015441895,8.8125,8.458333015441895,8.458333015441895,594600.0 1998-03-26,8.666666984558105,8.791666984558105,8.541666984558105,8.791666984558105,845400.0 1998-03-27,8.375,8.75,8.333333015441895,8.75,931200.0 1998-03-30,8.395833015441895,8.5,8.333333015441895,8.489583015441895,423600.0 1998-03-31,8.625,8.697916984558105,8.333333015441895,8.333333015441895,881400.0 1998-04-01,8.458333015441895,8.645833015441895,8.416666984558105,8.645833015441895,742800.0 1998-04-02,8.270833015441895,8.625,8.25,8.625,901800.0 1998-04-03,8.333333015441895,8.5625,8.208333015441895,8.375,1012200.0 1998-04-06,8.166666984558105,8.458333015441895,8.125,8.354166984558105,280200.0 1998-04-07,8.114583015441895,8.479166984558105,8.083333015441895,8.083333015441895,748200.0 1998-04-08,8.041666984558105,8.291666984558105,7.9166669845581055,8.291666984558105,513000.0 1998-04-09,8.270833015441895,8.270833015441895,7.9583330154418945,8.125,647400.0 1998-04-13,8.145833015441895,8.416666984558105,8.125,8.270833015441895,525600.0 1998-04-14,8.104166984558105,8.333333015441895,7.9583330154418945,8.333333015441895,784200.0 1998-04-15,8.0,8.166666984558105,7.9583330154418945,8.0,493800.0 1998-04-16,7.8125,8.0,7.7708330154418945,7.9375,1049400.0 1998-04-17,8.166666984558105,8.166666984558105,7.7916669845581055,7.8125,710400.0 1998-04-20,8.34375,8.34375,8.041666984558105,8.208333015441895,366600.0 1998-04-21,8.25,8.333333015441895,8.083333015441895,8.333333015441895,829800.0 1998-04-22,8.1875,8.270833015441895,8.15625,8.270833015441895,787200.0 1998-04-23,8.25,8.3125,8.1875,8.1875,799200.0 1998-04-24,8.145833015441895,8.3125,8.145833015441895,8.208333015441895,1108200.0 1998-04-27,8.020833015441895,8.208333015441895,8.0,8.145833015441895,853800.0 1998-04-28,7.8541669845581055,8.25,7.7708330154418945,8.25,1527600.0 1998-04-29,7.90625,7.9375,7.8541669845581055,7.9375,838800.0 1998-04-30,7.9375,8.0625,7.8333330154418945,8.0,1433400.0 1998-05-01,7.7916669845581055,8.0,7.7916669845581055,8.0,505200.0 1998-05-04,7.75,7.9583330154418945,7.7083330154418945,7.7708330154418945,942000.0 1998-05-05,7.75,7.8125,7.5625,7.7083330154418945,427200.0 1998-05-06,7.6041669845581055,7.8333330154418945,7.2083330154418945,7.7916669845581055,5505600.0 1998-05-07,7.5833330154418945,7.6666669845581055,7.5416669845581055,7.6666669845581055,4393800.0 1998-05-08,7.8541669845581055,7.9375,7.5833330154418945,7.6666669845581055,1621800.0 1998-05-11,7.6458330154418945,7.9583330154418945,7.5833330154418945,7.9166669845581055,2182800.0 1998-05-12,7.8333330154418945,7.875,7.625,7.6875,745200.0 1998-05-13,7.8333330154418945,7.8541669845581055,7.6666669845581055,7.8125,892200.0 1998-05-14,7.9166669845581055,7.9375,7.75,7.875,586200.0 1998-05-15,8.041666984558105,8.145833015441895,7.9166669845581055,7.9583330154418945,838800.0 1998-05-18,8.083333015441895,8.1875,7.9166669845581055,7.9166669845581055,976200.0 1998-05-19,8.375,8.375,8.083333015441895,8.25,1419000.0 1998-05-20,8.270833015441895,8.416666984558105,8.25,8.416666984558105,1485000.0 1998-05-21,8.255208015441895,8.375,8.21875,8.375,952200.0 1998-05-22,8.0,8.291666984558105,8.0,8.208333015441895,1320000.0 1998-05-26,8.010416984558105,8.135416984558105,7.9479169845581055,8.0,1083600.0 1998-05-27,7.7291669845581055,7.9583330154418945,7.6875,7.7083330154418945,1789200.0 1998-05-28,7.7083330154418945,7.8333330154418945,7.6770830154418945,7.7916669845581055,964800.0 1998-05-29,7.6145830154418945,7.7291669845581055,7.6041669845581055,7.6770830154418945,1110600.0 1998-06-01,7.6458330154418945,7.6875,7.5833330154418945,7.6041669845581055,895200.0 1998-06-02,7.7708330154418945,7.7708330154418945,7.5625,7.5833330154418945,915600.0 1998-06-03,7.7708330154418945,7.8958330154418945,7.7083330154418945,7.7708330154418945,613800.0 1998-06-04,8.0,8.041666984558105,7.7708330154418945,7.7916669845581055,922800.0 1998-06-05,8.239583015441895,8.25,7.9375,8.083333015441895,862800.0 1998-06-08,8.166666984558105,8.458333015441895,8.125,8.125,2154600.0 1998-06-09,8.34375,8.375,8.166666984558105,8.166666984558105,804000.0 1998-06-10,8.223958015441895,8.375,8.177083015441895,8.333333015441895,1423200.0 1998-06-11,8.03125,8.333333015441895,7.8333330154418945,8.3125,1481400.0 1998-06-12,7.9583330154418945,8.03125,7.8333330154418945,8.03125,695400.0 1998-06-15,7.8541669845581055,7.9583330154418945,7.7916669845581055,7.8333330154418945,1171800.0 1998-06-16,8.166666984558105,8.166666984558105,7.7916669845581055,7.9166669845581055,561600.0 1998-06-17,8.322916984558105,8.375,8.104166984558105,8.104166984558105,1195200.0 1998-06-18,8.270833015441895,8.354166984558105,8.15625,8.354166984558105,405600.0 1998-06-19,8.166666984558105,8.520833015441895,8.166666984558105,8.5,1224600.0 1998-06-22,8.364583015441895,8.364583015441895,8.125,8.291666984558105,272400.0 1998-06-23,8.583333015441895,8.59375,8.25,8.25,658800.0 1998-06-24,8.416666984558105,8.59375,8.166666984558105,8.4375,809400.0 1998-06-25,8.520833015441895,8.541666984558105,8.333333015441895,8.416666984558105,718200.0 1998-06-26,8.578125,8.59375,8.458333015441895,8.5625,497400.0 1998-06-29,8.515625,8.666666984558105,8.4375,8.666666984558105,697200.0 1998-06-30,8.5,8.541666984558105,8.395833015441895,8.520833015441895,480600.0 1998-07-01,8.541666984558105,8.729166984558105,8.416666984558105,8.520833015441895,954000.0 1998-07-02,8.34375,8.583333015441895,8.34375,8.583333015441895,379800.0 1998-07-06,8.916666984558105,8.9375,8.291666984558105,8.541666984558105,1618800.0 1998-07-07,8.5625,8.958333015441895,8.416666984558105,8.791666984558105,804600.0 1998-07-08,8.604166984558105,8.666666984558105,8.479166984558105,8.625,935400.0 1998-07-09,9.041666984558105,9.145833015441895,8.583333015441895,8.666666984558105,2204400.0 1998-07-10,8.770833015441895,9.083333015441895,8.770833015441895,9.041666984558105,1053000.0 1998-07-13,8.65625,8.958333015441895,8.625,8.958333015441895,770400.0 1998-07-14,8.375,8.541666984558105,8.166666984558105,8.458333015441895,1327800.0 1998-07-15,8.645833015441895,8.645833015441895,8.333333015441895,8.354166984558105,1360800.0 1998-07-16,8.791666984558105,8.8125,8.541666984558105,8.604166984558105,886800.0 1998-07-17,8.927083015441895,8.9375,8.604166984558105,8.8125,1459200.0 1998-07-20,8.833333015441895,8.979166984558105,8.8125,8.8125,1140000.0 1998-07-21,8.583333015441895,8.979166984558105,8.520833015441895,8.833333015441895,865200.0 1998-07-22,8.427083015441895,8.75,8.416666984558105,8.5,401400.0 1998-07-23,8.25,8.510416984558105,8.25,8.510416984558105,811200.0 1998-07-24,8.479166984558105,8.479166984558105,8.25,8.291666984558105,331800.0 1998-07-27,8.666666984558105,8.666666984558105,8.291666984558105,8.291666984558105,541200.0 1998-07-28,8.395833015441895,8.739583015441895,8.395833015441895,8.458333015441895,898800.0 1998-07-29,8.4375,8.5,8.375,8.479166984558105,909600.0 1998-07-30,8.75,8.770833015441895,8.4375,8.4375,557400.0 1998-07-31,8.46875,8.75,8.4375,8.541666984558105,790200.0 1998-08-03,8.697916984558105,8.791666984558105,8.5,8.666666984558105,1471200.0 1998-08-04,8.291666984558105,8.75,8.291666984558105,8.666666984558105,723000.0 1998-08-05,7.6666669845581055,8.333333015441895,7.6666669845581055,8.333333015441895,950400.0 1998-08-06,8.333333015441895,8.333333015441895,7.5833330154418945,7.8333330154418945,1471800.0 1998-08-07,8.416666984558105,8.541666984558105,8.270833015441895,8.333333015441895,1453800.0 1998-08-10,8.25,8.458333015441895,8.03125,8.291666984558105,584400.0 1998-08-11,7.96875,8.145833015441895,7.9583330154418945,8.0,659400.0 1998-08-12,8.59375,8.708333015441895,7.9583330154418945,8.1875,1333800.0 1998-08-13,8.333333015441895,8.59375,8.25,8.572916984558105,1257600.0 1998-08-14,8.541666984558105,8.666666984558105,8.291666984558105,8.333333015441895,1009200.0 1998-08-17,8.375,8.6875,8.34375,8.458333015441895,2192400.0 1998-08-18,8.416666984558105,8.4375,8.208333015441895,8.333333015441895,2025000.0 1998-08-19,8.354166984558105,8.4375,8.291666984558105,8.4375,2859600.0 1998-08-20,8.125,8.46875,8.0,8.4375,1155600.0 1998-08-21,7.8229169845581055,8.083333015441895,7.7916669845581055,8.083333015441895,1986000.0 1998-08-24,8.239583015441895,8.291666984558105,7.8854169845581055,8.0,1206000.0 1998-08-25,8.375,8.375,8.09375,8.1875,627000.0 1998-08-26,8.166666984558105,8.375,8.0625,8.0625,656400.0 1998-08-27,8.020833015441895,8.114583015441895,7.4583330154418945,7.8541669845581055,2362200.0 1998-08-28,7.9479169845581055,8.083333015441895,7.78125,8.020833015441895,1630800.0 1998-08-31,6.7916669845581055,8.083333015441895,6.6458330154418945,8.041666984558105,2170200.0 1998-09-01,8.166666984558105,8.166666984558105,7.0833330154418945,7.1666669845581055,4259400.0 1998-09-02,8.083333015441895,8.166666984558105,7.9895830154418945,8.125,1132800.0 1998-09-03,7.8333330154418945,8.041666984558105,7.7395830154418945,7.8125,2113800.0 1998-09-04,8.041666984558105,8.041666984558105,7.8125,7.8125,677400.0 1998-09-08,8.458333015441895,8.458333015441895,7.9375,8.0625,3656400.0 1998-09-09,8.395833015441895,8.479166984558105,8.375,8.416666984558105,1570800.0 1998-09-10,8.229166984558105,8.458333015441895,8.0,8.375,2323200.0 1998-09-11,8.427083015441895,8.479166984558105,8.0625,8.0625,2052000.0 1998-09-14,8.520833015441895,8.645833015441895,8.40625,8.416666984558105,907800.0 1998-09-15,8.458333015441895,8.541666984558105,8.3125,8.395833015441895,1587600.0 1998-09-16,8.479166984558105,8.625,8.375,8.5625,1090800.0 1998-09-17,8.1875,8.375,8.125,8.3125,1533600.0 1998-09-18,8.34375,8.416666984558105,8.208333015441895,8.229166984558105,1436400.0 1998-09-21,8.34375,8.354166984558105,8.166666984558105,8.25,730200.0 1998-09-22,8.270833015441895,8.5,8.25,8.291666984558105,1508400.0 1998-09-23,8.270833015441895,8.395833015441895,8.177083015441895,8.333333015441895,3493200.0 1998-09-24,8.239583015441895,8.25,8.0,8.166666984558105,1396200.0 1998-09-25,8.354166984558105,8.375,8.0625,8.166666984558105,1540800.0 1998-09-28,8.541666984558105,8.583333015441895,8.239583015441895,8.427083015441895,1080000.0 1998-09-29,8.3125,8.541666984558105,8.1875,8.3125,2605200.0 1998-09-30,8.354166984558105,8.354166984558105,8.25,8.3125,1239600.0 1998-10-01,7.9375,8.354166984558105,7.84375,8.354166984558105,1486800.0 1998-10-02,8.0625,8.145833015441895,7.9166669845581055,8.041666984558105,778800.0 1998-10-05,7.6770830154418945,8.0625,7.5,8.0625,1608600.0 1998-10-06,7.8541669845581055,7.9791669845581055,7.6875,7.78125,2050800.0 1998-10-07,7.7083330154418945,7.8958330154418945,7.6458330154418945,7.8958330154418945,2404800.0 1998-10-08,7.3333330154418945,7.6458330154418945,7.1666669845581055,7.5625,3485400.0 1998-10-09,8.0625,8.0625,7.4166669845581055,7.5833330154418945,2912400.0 1998-10-12,8.208333015441895,8.229166984558105,8.0625,8.166666984558105,2150400.0 1998-10-13,8.197916984558105,8.229166984558105,8.041666984558105,8.166666984558105,3073200.0 1998-10-14,8.197916984558105,8.197916984558105,8.0,8.041666984558105,1939800.0 1998-10-15,8.333333015441895,8.333333015441895,8.041666984558105,8.041666984558105,2915400.0 1998-10-16,8.416666984558105,8.5,8.3125,8.375,1901400.0 1998-10-19,8.5,8.708333015441895,8.291666984558105,8.4375,2577000.0 1998-10-20,8.510416984558105,8.708333015441895,8.458333015441895,8.625,3360600.0 1998-10-21,8.583333015441895,8.645833015441895,8.40625,8.583333015441895,971400.0 1998-10-22,8.625,8.625,8.46875,8.583333015441895,720600.0 1998-10-23,8.541666984558105,8.697916984558105,8.479166984558105,8.625,2022600.0 1998-10-26,8.666666984558105,8.708333015441895,8.416666984558105,8.583333015441895,3106800.0 1998-10-27,8.5,8.833333015441895,8.416666984558105,8.708333015441895,2119200.0 1998-10-28,8.510416984558105,8.583333015441895,8.364583015441895,8.4375,610800.0 1998-10-29,8.541666984558105,8.541666984558105,8.4375,8.541666984558105,569400.0 1998-10-30,8.916666984558105,9.0,8.583333015441895,8.583333015441895,1665600.0 1998-11-02,9.083333015441895,9.083333015441895,8.625,8.916666984558105,992400.0 1998-11-03,8.666666984558105,8.916666984558105,8.59375,8.854166984558105,1375800.0 1998-11-04,9.0,9.0,8.645833015441895,8.822916984558105,820200.0 1998-11-05,9.427083015441895,9.5625,8.802083015441895,8.875,1881000.0 1998-11-06,9.239583015441895,9.458333015441895,9.041666984558105,9.458333015441895,2688000.0 1998-11-09,9.229166984558105,9.25,9.083333015441895,9.083333015441895,862800.0 1998-11-10,9.260416984558105,9.416666984558105,9.145833015441895,9.229166984558105,601800.0 1998-11-11,9.166666984558105,9.260416984558105,9.166666984558105,9.1875,784800.0 1998-11-12,9.208333015441895,9.208333015441895,9.083333015441895,9.208333015441895,621000.0 1998-11-13,9.125,9.3125,9.104166984558105,9.229166984558105,558600.0 1998-11-16,9.25,9.25,9.104166984558105,9.21875,992400.0 1998-11-17,9.3125,9.3125,9.145833015441895,9.145833015441895,1042200.0 1998-11-18,9.25,9.333333015441895,9.114583015441895,9.270833015441895,1127400.0 1998-11-19,9.3125,9.3125,9.145833015441895,9.229166984558105,574800.0 1998-11-20,9.145833015441895,9.3125,9.0,9.239583015441895,961800.0 1998-11-23,9.09375,9.1875,9.0,9.15625,1140000.0 1998-11-24,8.9375,9.104166984558105,8.833333015441895,9.104166984558105,1311600.0 1998-11-25,9.135416984558105,9.135416984558105,8.958333015441895,9.020833015441895,596400.0 1998-11-27,9.208333015441895,9.208333015441895,9.041666984558105,9.135416984558105,768600.0 1998-11-30,9.166666984558105,9.291666984558105,9.15625,9.21875,1915200.0 1998-12-01,9.270833015441895,9.291666984558105,9.125,9.208333015441895,2209800.0 1998-12-02,8.989583015441895,9.25,8.833333015441895,9.208333015441895,976800.0 1998-12-03,8.927083015441895,9.052083015441895,8.875,8.916666984558105,1488000.0 1998-12-04,9.1875,9.1875,8.875,8.958333015441895,620400.0 1998-12-07,9.375,9.375,9.291666984558105,9.375,1073400.0 1998-12-08,9.5,9.541666984558105,9.354166984558105,9.364583015441895,2679000.0 1998-12-09,9.895833015441895,9.958333015441895,9.375,9.5,878400.0 1998-12-10,9.875,10.020833015441895,9.833333015441895,9.833333015441895,1634400.0 1998-12-11,9.875,9.916666984558105,9.666666984558105,9.875,1142400.0 1998-12-14,9.833333015441895,9.854166984558105,9.708333015441895,9.75,1132200.0 1998-12-15,9.989583015441895,10.0,9.791666984558105,9.875,1851600.0 1998-12-16,10.166666984558105,10.322916984558105,9.916666984558105,10.0,1455000.0 1998-12-17,10.333333015441895,10.604166984558105,10.166666984558105,10.208333015441895,2302800.0 1998-12-18,10.333333015441895,10.458333015441895,10.083333015441895,10.447916984558105,3340200.0 1998-12-21,10.354166984558105,10.416666984558105,10.166666984558105,10.333333015441895,2367600.0 1998-12-22,10.041666984558105,10.354166984558105,9.791666984558105,10.354166984558105,1452600.0 1998-12-23,10.270833015441895,10.333333015441895,9.833333015441895,9.833333015441895,2099400.0 1998-12-24,10.333333015441895,10.416666984558105,10.166666984558105,10.3125,1689000.0 1998-12-28,10.645833015441895,10.645833015441895,10.333333015441895,10.333333015441895,2115000.0 1998-12-29,10.729166984558105,10.75,10.46875,10.5625,2269200.0 1998-12-30,10.916666984558105,11.020833015441895,10.5625,10.583333015441895,1966200.0 1998-12-31,11.739583015441895,11.875,10.875,10.875,4222800.0 1999-01-04,11.53125,11.541666984558105,11.083333015441895,11.541666984558105,3006000.0 1999-01-05,11.666666984558105,11.666666984558105,11.354166984558105,11.354166984558105,2117400.0 1999-01-06,11.729166984558105,11.729166984558105,11.5,11.583333015441895,2133600.0 1999-01-07,11.885416984558105,11.916666984558105,11.541666984558105,11.666666984558105,813600.0 1999-01-08,12.0,12.041666984558105,11.510416984558105,11.958333015441895,1564800.0 1999-01-11,11.1875,11.8125,11.083333015441895,11.5,3659400.0 1999-01-12,11.255208015441895,11.458333015441895,11.135416984558105,11.135416984558105,2725200.0 1999-01-13,11.333333015441895,11.333333015441895,10.916666984558105,11.0,1700400.0 1999-01-14,11.447916984558105,11.583333015441895,11.083333015441895,11.395833015441895,2838600.0 1999-01-15,11.78125,11.8125,11.25,11.375,1378200.0 1999-01-19,11.916666984558105,11.916666984558105,11.5,11.875,1360200.0 1999-01-20,12.083333015441895,12.145833015441895,11.75,11.916666984558105,1891800.0 1999-01-21,11.895833015441895,12.125,11.833333015441895,11.958333015441895,1969200.0 1999-01-22,12.166666984558105,12.291666984558105,11.833333015441895,11.833333015441895,1886400.0 1999-01-25,12.6875,12.708333015441895,12.166666984558105,12.25,1860000.0 1999-01-26,12.666666984558105,12.854166984558105,12.1875,12.5,1777800.0 1999-01-27,12.5,13.0625,12.5,12.739583015441895,2337600.0 1999-01-28,12.84375,12.875,12.479166984558105,12.583333015441895,1321800.0 1999-01-29,12.677083015441895,12.947916984558105,12.479166984558105,12.708333015441895,2997600.0 1999-02-01,12.916666984558105,13.041666984558105,12.375,12.645833015441895,3186600.0 1999-02-02,12.625,12.958333015441895,12.625,12.895833015441895,2425800.0 1999-02-03,12.916666984558105,12.958333015441895,12.552083015441895,12.71875,1496400.0 1999-02-04,12.375,12.916666984558105,12.333333015441895,12.916666984558105,1881000.0 1999-02-05,12.322916984558105,12.59375,12.041666984558105,12.458333015441895,1181400.0 1999-02-08,12.052083015441895,12.5,11.916666984558105,12.458333015441895,1876800.0 1999-02-09,12.0,13.0,11.84375,12.125,3574800.0 1999-02-10,11.9375,12.833333015441895,11.916666984558105,12.25,1746000.0 1999-02-11,12.802083015441895,12.802083015441895,11.75,11.916666984558105,1584000.0 1999-02-12,11.739583015441895,12.833333015441895,11.666666984558105,12.479166984558105,2039400.0 1999-02-16,12.25,12.333333015441895,11.958333015441895,12.25,3025800.0 1999-02-17,11.958333015441895,12.3125,11.833333015441895,12.166666984558105,2281800.0 1999-02-18,11.833333015441895,12.166666984558105,11.75,12.083333015441895,1921200.0 1999-02-19,11.6875,11.875,11.583333015441895,11.833333015441895,1970400.0 1999-02-22,12.208333015441895,12.229166984558105,11.291666984558105,11.791666984558105,2737800.0 1999-02-23,12.166666984558105,12.25,11.75,12.125,2452800.0 1999-02-24,11.666666984558105,12.166666984558105,11.625,12.083333015441895,2098200.0 1999-02-25,12.041666984558105,12.104166984558105,11.604166984558105,11.833333015441895,2188800.0 1999-02-26,11.791666984558105,12.208333015441895,11.541666984558105,12.125,1360800.0 1999-03-01,11.979166984558105,12.083333015441895,11.770833015441895,11.958333015441895,958200.0 1999-03-02,11.895833015441895,12.09375,11.833333015441895,12.0,1999800.0 1999-03-03,11.854166984558105,11.979166984558105,11.78125,11.979166984558105,1645200.0 1999-03-04,12.072916984558105,12.083333015441895,11.802083015441895,11.8125,3117000.0 1999-03-05,11.75,12.197916984558105,11.552083015441895,12.125,2368800.0 1999-03-08,12.145833015441895,12.166666984558105,11.729166984558105,11.833333015441895,3221400.0 1999-03-09,11.916666984558105,12.166666984558105,11.833333015441895,12.166666984558105,2221200.0 1999-03-10,11.979166984558105,11.979166984558105,11.84375,11.875,1848000.0 1999-03-11,11.916666984558105,12.125,11.791666984558105,12.0,1403400.0 1999-03-12,11.59375,11.916666984558105,11.59375,11.916666984558105,1153800.0 1999-03-15,11.885416984558105,11.895833015441895,11.59375,11.708333015441895,2302200.0 1999-03-16,11.520833015441895,11.833333015441895,11.3125,11.708333015441895,2830200.0 1999-03-17,11.447916984558105,11.520833015441895,11.25,11.520833015441895,2922600.0 1999-03-18,11.520833015441895,11.520833015441895,11.270833015441895,11.458333015441895,4493400.0 1999-03-19,11.375,11.729166984558105,11.25,11.5,4729200.0 1999-03-22,11.166666984558105,11.5,11.145833015441895,11.375,2116200.0 1999-03-23,10.6875,11.208333015441895,10.666666984558105,11.208333015441895,2506200.0 1999-03-24,11.375,11.40625,10.75,10.833333015441895,2205000.0 1999-03-25,11.895833015441895,12.0,11.291666984558105,11.375,2104200.0 1999-03-26,11.1875,11.833333015441895,10.979166984558105,11.791666984558105,1839000.0 1999-03-29,11.4375,11.458333015441895,11.166666984558105,11.270833015441895,2682600.0 1999-03-30,10.9375,11.4375,10.916666984558105,11.4375,1965000.0 1999-03-31,10.895833015441895,11.166666984558105,10.770833015441895,11.083333015441895,4336200.0 1999-04-01,11.0,11.041666984558105,10.822916984558105,11.0,1489200.0 1999-04-05,10.989583015441895,11.03125,10.927083015441895,11.0,1889400.0 1999-04-06,10.677083015441895,11.020833015441895,10.666666984558105,10.979166984558105,3006600.0 1999-04-07,10.447916984558105,10.833333015441895,10.104166984558105,10.666666984558105,7249800.0 1999-04-08,10.645833015441895,10.677083015441895,10.395833015441895,10.447916984558105,3501600.0 1999-04-09,10.666666984558105,10.6875,10.541666984558105,10.666666984558105,3458400.0 1999-04-12,10.59375,10.666666984558105,10.520833015441895,10.5625,1186200.0 1999-04-13,10.34375,10.666666984558105,10.3125,10.666666984558105,2326800.0 1999-04-14,10.333333015441895,10.666666984558105,10.3125,10.395833015441895,3727200.0 1999-04-15,10.5,10.583333015441895,10.0,10.333333015441895,3165600.0 1999-04-16,10.583333015441895,10.635416984558105,10.3125,10.583333015441895,2852400.0 1999-04-19,10.645833015441895,10.739583015441895,10.395833015441895,10.583333015441895,5160600.0 1999-04-20,10.8125,10.864583015441895,10.604166984558105,10.604166984558105,6688200.0 1999-04-21,10.958333015441895,10.958333015441895,10.604166984558105,10.833333015441895,3844800.0 1999-04-22,11.0,11.072916984558105,10.75,11.0,2826000.0 1999-04-23,11.291666984558105,11.354166984558105,10.833333015441895,11.0,2613600.0 1999-04-26,11.447916984558105,11.479166984558105,11.166666984558105,11.25,2293200.0 1999-04-27,11.1875,11.5,10.78125,11.458333015441895,2118000.0 1999-04-28,11.458333015441895,11.479166984558105,11.083333015441895,11.229166984558105,3679200.0 1999-04-29,11.5625,11.625,11.333333015441895,11.395833015441895,2944200.0 1999-04-30,11.458333015441895,11.708333015441895,11.125,11.5,2010600.0 1999-05-03,11.604166984558105,11.625,11.333333015441895,11.489583015441895,1375800.0 1999-05-04,11.208333015441895,11.75,11.208333015441895,11.625,2844600.0 1999-05-05,11.6875,11.708333015441895,11.0,11.270833015441895,2314200.0 1999-05-06,11.145833015441895,11.6875,11.125,11.666666984558105,2038800.0 1999-05-07,11.416666984558105,11.5,10.5625,11.333333015441895,1179600.0 1999-05-10,11.666666984558105,11.75,11.1875,11.416666984558105,1774800.0 1999-05-11,11.677083015441895,11.6875,11.354166984558105,11.541666984558105,1033200.0 1999-05-12,11.791666984558105,11.791666984558105,11.458333015441895,11.520833015441895,1500000.0 1999-05-13,11.354166984558105,11.916666984558105,11.333333015441895,11.729166984558105,2900400.0 1999-05-14,10.614583015441895,11.395833015441895,10.541666984558105,11.333333015441895,3065400.0 1999-05-17,10.604166984558105,10.666666984558105,10.416666984558105,10.666666984558105,2385000.0 1999-05-18,10.572916984558105,11.0625,10.572916984558105,10.604166984558105,1657800.0 1999-05-19,11.0,11.0,10.588541984558105,10.770833015441895,1559400.0 1999-05-20,10.598958015441895,11.125,10.552083015441895,11.0,1093800.0 1999-05-21,10.4375,10.8125,10.4375,10.8125,1278000.0 1999-05-24,10.520833015441895,10.854166984558105,10.40625,10.666666984558105,2085600.0 1999-05-25,10.510416984558105,11.0,10.458333015441895,10.520833015441895,1593600.0 1999-05-26,10.90625,10.9375,10.458333015441895,10.520833015441895,2025600.0 1999-05-27,11.072916984558105,11.083333015441895,10.375,10.666666984558105,2003400.0 1999-05-28,10.583333015441895,11.145833015441895,10.5,10.989583015441895,1932000.0 1999-06-01,10.416666984558105,10.916666984558105,10.395833015441895,10.75,1778400.0 1999-06-02,11.104166984558105,11.145833015441895,10.4375,10.5,2528400.0 1999-06-03,10.65625,11.125,10.583333015441895,11.0,1458000.0 1999-06-04,11.0625,11.104166984558105,10.75,10.833333015441895,1051200.0 1999-06-07,10.979166984558105,11.104166984558105,10.791666984558105,11.072916984558105,1266000.0 1999-06-08,10.520833015441895,11.041666984558105,10.5,11.041666984558105,1618800.0 1999-06-09,10.458333015441895,10.583333015441895,10.395833015441895,10.583333015441895,2232600.0 1999-06-10,10.427083015441895,10.552083015441895,10.375,10.541666984558105,2020800.0 1999-06-11,10.072916984558105,10.5625,10.072916984558105,10.458333015441895,1771200.0 1999-06-14,10.291666984558105,10.479166984558105,10.072916984558105,10.083333015441895,2499600.0 1999-06-15,10.0,10.354166984558105,9.9375,10.333333015441895,4494000.0 1999-06-16,10.166666984558105,10.270833015441895,10.020833015441895,10.072916984558105,2607000.0 1999-06-17,10.395833015441895,10.4375,10.1875,10.229166984558105,2167200.0 1999-06-18,10.135416984558105,10.1875,10.0,10.135416984558105,3790200.0 1999-06-21,10.270833015441895,10.291666984558105,10.083333015441895,10.125,1489800.0 1999-06-22,10.041666984558105,10.375,10.041666984558105,10.270833015441895,2380800.0 1999-06-23,10.208333015441895,10.229166984558105,9.916666984558105,10.125,2621400.0 1999-06-24,10.083333015441895,10.25,9.958333015441895,10.083333015441895,2839800.0 1999-06-25,10.052083015441895,10.1875,10.0,10.0,1539600.0 1999-06-28,10.510416984558105,10.53125,10.020833015441895,10.125,1504800.0 1999-06-29,10.854166984558105,10.875,10.291666984558105,10.510416984558105,4018200.0 1999-06-30,11.197916984558105,11.333333015441895,10.708333015441895,11.041666984558105,2844600.0 1999-07-01,11.104166984558105,11.166666984558105,10.979166984558105,11.125,4500600.0 1999-07-02,11.041666984558105,11.104166984558105,10.96875,11.104166984558105,833400.0 1999-07-06,11.0,11.125,10.9375,11.104166984558105,914400.0 1999-07-07,11.104166984558105,11.197916984558105,10.916666984558105,10.979166984558105,1230600.0 1999-07-08,11.145833015441895,11.145833015441895,10.833333015441895,10.979166984558105,1556400.0 1999-07-09,11.21875,11.270833015441895,10.8125,10.979166984558105,3180600.0 1999-07-12,11.21875,11.322916984558105,11.0,11.208333015441895,1510800.0 1999-07-13,11.041666984558105,11.229166984558105,10.833333015441895,11.166666984558105,1225800.0 1999-07-14,10.572916984558105,11.083333015441895,10.510416984558105,10.989583015441895,2499000.0 1999-07-15,10.630208015441895,10.916666984558105,10.541666984558105,10.583333015441895,1948800.0 1999-07-16,10.572916984558105,10.84375,10.541666984558105,10.833333015441895,2928600.0 1999-07-19,10.260416984558105,10.604166984558105,9.90625,10.5625,1950000.0 1999-07-20,10.40625,10.875,10.166666984558105,10.197916984558105,2619000.0 1999-07-21,10.96875,10.979166984558105,10.40625,10.40625,2961600.0 1999-07-22,10.90625,11.072916984558105,10.666666984558105,10.9375,2103000.0 1999-07-23,10.927083015441895,10.9375,10.541666984558105,10.916666984558105,1611000.0 1999-07-26,10.833333015441895,10.958333015441895,10.6875,10.84375,1698600.0 1999-07-27,11.15625,11.15625,10.791666984558105,10.875,2079000.0 1999-07-28,10.8125,11.104166984558105,10.635416984558105,11.020833015441895,1480200.0 1999-07-29,10.489583015441895,10.75,10.416666984558105,10.677083015441895,1382400.0 1999-07-30,10.6875,10.760416984558105,10.354166984558105,10.604166984558105,1578000.0 1999-08-02,10.291666984558105,10.708333015441895,10.21875,10.59375,903600.0 1999-08-03,10.1875,10.375,10.083333015441895,10.270833015441895,1792800.0 1999-08-04,10.166666984558105,10.4375,10.083333015441895,10.25,1734000.0 1999-08-05,10.125,10.572916984558105,10.083333015441895,10.166666984558105,2732400.0 1999-08-06,10.010416984558105,10.416666984558105,10.0,10.0625,2230800.0 1999-08-09,10.072916984558105,10.333333015441895,9.958333015441895,10.125,1733400.0 1999-08-10,9.645833015441895,10.083333015441895,9.583333015441895,10.083333015441895,3172200.0 1999-08-11,9.010416984558105,9.9375,8.979166984558105,9.75,8394000.0 1999-08-12,8.489583015441895,9.0,8.0625,8.979166984558105,24385200.0 1999-08-13,8.958333015441895,9.020833015441895,8.583333015441895,8.666666984558105,8420400.0 1999-08-16,8.583333015441895,9.041666984558105,8.583333015441895,8.989583015441895,3185400.0 1999-08-17,8.375,8.802083015441895,8.270833015441895,8.75,4574400.0 1999-08-18,8.5625,8.833333015441895,8.458333015441895,8.5625,3535800.0 1999-08-19,8.697916984558105,8.802083015441895,8.5,8.572916984558105,3772200.0 1999-08-20,9.302083015441895,9.375,8.697916984558105,8.791666984558105,4273800.0 1999-08-23,9.197916984558105,9.458333015441895,9.0,9.302083015441895,3091800.0 1999-08-24,8.989583015441895,9.166666984558105,8.875,9.083333015441895,2035800.0 1999-08-25,8.958333015441895,9.166666984558105,8.9375,9.09375,4697400.0 1999-08-26,8.895833015441895,9.166666984558105,8.875,8.958333015441895,2344800.0 1999-08-27,8.708333015441895,9.041666984558105,8.6875,8.958333015441895,1680600.0 1999-08-30,8.552083015441895,8.75,8.541666984558105,8.708333015441895,1470000.0 1999-08-31,8.5625,8.666666984558105,8.3125,8.5,2691600.0 1999-09-01,8.53125,8.666666984558105,8.4375,8.59375,4077600.0 1999-09-02,8.65625,8.8125,8.5,8.5,1705200.0 1999-09-03,9.28125,9.333333015441895,8.770833015441895,8.78125,4064400.0 1999-09-07,9.520833015441895,9.583333015441895,9.197916984558105,9.28125,4637400.0 1999-09-08,9.0625,9.458333015441895,9.03125,9.416666984558105,3945600.0 1999-09-09,9.3125,9.333333015441895,9.083333015441895,9.333333015441895,1624200.0 1999-09-10,9.479166984558105,9.59375,9.3125,9.3125,2405400.0 1999-09-13,9.354166984558105,9.645833015441895,9.302083015441895,9.416666984558105,2490600.0 1999-09-14,9.3125,9.427083015441895,9.083333015441895,9.364583015441895,3571800.0 1999-09-15,9.15625,9.46875,9.114583015441895,9.375,1639800.0 1999-09-16,9.1875,9.354166984558105,9.072916984558105,9.182291984558105,3021000.0 1999-09-17,9.489583015441895,9.489583015441895,9.125,9.364583015441895,3634800.0 1999-09-20,9.166666984558105,9.489583015441895,9.104166984558105,9.489583015441895,1726800.0 1999-09-21,8.770833015441895,9.1875,8.770833015441895,9.114583015441895,6370200.0 1999-09-22,9.34375,9.489583015441895,8.770833015441895,8.791666984558105,6994200.0 1999-09-23,9.083333015441895,9.416666984558105,9.0625,9.34375,5231400.0 1999-09-24,9.21875,9.375,9.0,9.0625,3369600.0 1999-09-27,9.21875,9.479166984558105,9.145833015441895,9.229166984558105,2762400.0 1999-09-28,9.177083015441895,9.21875,9.0625,9.208333015441895,3296400.0 1999-09-29,9.364583015441895,9.447916984558105,9.208333015441895,9.208333015441895,2148600.0 1999-09-30,9.635416984558105,9.697916984558105,9.291666984558105,9.395833015441895,3405600.0 1999-10-01,9.416666984558105,9.541666984558105,9.125,9.541666984558105,1785000.0 1999-10-04,9.375,9.541666984558105,9.104166984558105,9.479166984558105,2663400.0 1999-10-05,9.239583015441895,9.666666984558105,9.145833015441895,9.4375,1961400.0 1999-10-06,9.416666984558105,9.416666984558105,9.208333015441895,9.395833015441895,1678800.0 1999-10-07,9.28125,9.458333015441895,9.125,9.395833015441895,2149200.0 1999-10-08,9.375,9.385416984558105,9.125,9.229166984558105,1794000.0 1999-10-11,9.572916984558105,9.583333015441895,9.166666984558105,9.3125,1246800.0 1999-10-12,9.114583015441895,9.625,9.104166984558105,9.541666984558105,2669400.0 1999-10-13,9.125,9.333333015441895,9.083333015441895,9.125,1726200.0 1999-10-14,9.338541984558105,9.375,9.020833015441895,9.145833015441895,2241000.0 1999-10-15,9.104166984558105,9.375,9.041666984558105,9.3125,3208200.0 1999-10-18,9.052083015441895,9.25,8.916666984558105,9.083333015441895,1889400.0 1999-10-19,9.333333015441895,9.625,8.916666984558105,9.135416984558105,2379000.0 1999-10-20,9.6875,9.708333015441895,9.229166984558105,9.265625,2328600.0 1999-10-21,9.458333015441895,9.6875,9.145833015441895,9.5,2950800.0 1999-10-22,9.625,9.708333015441895,9.479166984558105,9.510416984558105,2121000.0 1999-10-25,9.614583015441895,9.708333015441895,9.520833015441895,9.552083015441895,1697400.0 1999-10-26,9.302083015441895,9.625,9.28125,9.604166984558105,1210800.0 1999-10-27,9.635416984558105,9.697916984558105,9.25,9.375,3163800.0 1999-10-28,9.9375,9.989583015441895,9.666666984558105,9.75,2601600.0 1999-10-29,10.041666984558105,10.208333015441895,9.927083015441895,9.958333015441895,4434000.0 1999-11-01,10.145833015441895,10.291666984558105,10.072916984558105,10.145833015441895,2364600.0 1999-11-02,9.885416984558105,10.208333015441895,9.802083015441895,10.145833015441895,4275600.0 1999-11-03,9.552083015441895,9.875,9.520833015441895,9.854166984558105,3902400.0 1999-11-04,9.489583015441895,9.635416984558105,9.291666984558105,9.53125,2970000.0 1999-11-05,9.427083015441895,9.739583015441895,9.333333015441895,9.708333015441895,4301400.0 1999-11-08,9.427083015441895,9.5,9.395833015441895,9.416666984558105,2644800.0 1999-11-09,9.114583015441895,9.479166984558105,9.0625,9.479166984558105,4134600.0 1999-11-10,8.96875,9.145833015441895,8.833333015441895,9.0625,3244200.0 1999-11-11,8.604166984558105,9.020833015441895,8.59375,8.958333015441895,4426200.0 1999-11-12,8.979166984558105,8.979166984558105,8.5,8.625,4893600.0 1999-11-15,8.927083015441895,8.989583015441895,8.604166984558105,8.958333015441895,2790000.0 1999-11-16,8.979166984558105,8.979166984558105,8.8125,8.90625,2511600.0 1999-11-17,8.760416984558105,9.25,8.645833015441895,8.895833015441895,5290200.0 1999-11-18,8.854166984558105,9.0,8.666666984558105,8.84375,3255000.0 1999-11-19,8.5625,8.90625,8.5,8.90625,4561200.0 1999-11-22,8.338541984558105,8.604166984558105,8.3125,8.604166984558105,3247800.0 1999-11-23,8.333333015441895,8.395833015441895,8.177083015441895,8.364583015441895,4615800.0 1999-11-24,8.354166984558105,8.375,8.166666984558105,8.354166984558105,3249000.0 1999-11-26,8.270833015441895,8.375,8.25,8.375,789600.0 1999-11-29,7.7395830154418945,8.21875,7.6666669845581055,8.21875,5281200.0 1999-11-30,7.65625,7.875,7.625,7.75,8315400.0 1999-12-01,7.8541669845581055,7.90625,7.6666669845581055,7.6875,3502200.0 1999-12-02,8.020833015441895,8.03125,7.8333330154418945,7.8958330154418945,3364200.0 1999-12-03,8.427083015441895,8.666666984558105,8.15625,8.166666984558105,4575000.0 1999-12-06,8.520833015441895,8.583333015441895,8.375,8.401041984558105,4942800.0 1999-12-07,8.510416984558105,8.53125,8.447916984558105,8.520833015441895,4595400.0 1999-12-08,8.364583015441895,8.458333015441895,8.302083015441895,8.416666984558105,4596600.0 1999-12-09,8.135416984558105,8.427083015441895,7.8541669845581055,8.427083015441895,6477600.0 1999-12-10,7.9166669845581055,8.208333015441895,7.8333330154418945,8.1875,3445200.0 1999-12-13,7.9375,7.96875,7.75,7.8645830154418945,3724800.0 1999-12-14,7.8177080154418945,7.9375,7.6770830154418945,7.9166669845581055,4309800.0 1999-12-15,7.9739580154418945,8.020833015441895,7.7916669845581055,7.8541669845581055,3762000.0 1999-12-16,7.6458330154418945,8.083333015441895,6.5,7.5833330154418945,27853200.0 1999-12-17,7.7916669845581055,8.166666984558105,7.6458330154418945,8.0,13043400.0 1999-12-20,7.8541669845581055,7.875,7.6458330154418945,7.84375,4736400.0 1999-12-21,8.322916984558105,8.354166984558105,7.7916669845581055,7.9166669845581055,7024800.0 1999-12-22,8.520833015441895,8.604166984558105,8.239583015441895,8.255208015441895,7366200.0 1999-12-23,8.416666984558105,8.75,8.322916984558105,8.583333015441895,2032800.0 1999-12-27,8.552083015441895,8.5625,8.322916984558105,8.5,2521200.0 1999-12-28,8.645833015441895,8.791666984558105,8.416666984558105,8.572916984558105,3069600.0 1999-12-29,8.895833015441895,8.916666984558105,8.541666984558105,8.572916984558105,2835600.0 1999-12-30,9.041666984558105,9.166666984558105,8.8125,8.8125,3105000.0 1999-12-31,8.854166984558105,9.145833015441895,8.5,9.145833015441895,3564600.0 2000-01-03,8.708333015441895,8.833333015441895,8.166666984558105,8.833333015441895,2811000.0 2000-01-04,8.354166984558105,8.78125,8.208333015441895,8.666666984558105,3501000.0 2000-01-05,8.447916984558105,8.604166984558105,8.291666984558105,8.395833015441895,4150800.0 2000-01-06,8.494791984558105,8.666666984558105,8.3125,8.34375,4867200.0 2000-01-07,8.921875,9.020833015441895,8.416666984558105,8.489583015441895,4119600.0 2000-01-10,9.125,9.25,8.9375,9.0,3739200.0 2000-01-11,8.59375,9.03125,8.53125,9.03125,4960200.0 2000-01-12,8.354166984558105,8.5625,8.354166984558105,8.541666984558105,6217200.0 2000-01-13,9.052083015441895,9.0625,8.333333015441895,8.333333015441895,3813000.0 2000-01-14,9.09375,9.270833015441895,8.916666984558105,9.083333015441895,4094400.0 2000-01-18,9.21875,9.270833015441895,8.895833015441895,8.96875,3724200.0 2000-01-19,8.666666984558105,9.25,8.59375,9.25,2766600.0 2000-01-20,8.541666984558105,8.770833015441895,8.5,8.739583015441895,4929600.0 2000-01-21,8.208333015441895,8.5,8.145833015441895,8.458333015441895,6145200.0 2000-01-24,8.177083015441895,8.291666984558105,8.166666984558105,8.197916984558105,4268400.0 2000-01-25,7.875,8.114583015441895,7.492187976837158,8.114583015441895,9273600.0 2000-01-26,7.9479169845581055,8.104166984558105,7.84375,7.875,3980400.0 2000-01-27,7.9270830154418945,8.125,7.8333330154418945,7.9583330154418945,3172800.0 2000-01-28,7.4791669845581055,8.0,7.4375,7.8229169845581055,8240400.0 2000-01-31,7.8072919845581055,7.8541669845581055,7.53125,7.5625,5680200.0 2000-02-01,7.75,7.8958330154418945,7.6614580154418945,7.8489580154418945,3029400.0 2000-02-02,8.0,8.010416984558105,7.679687976837158,7.8020830154418945,4963800.0 2000-02-03,8.114583015441895,8.260416984558105,7.84375,7.9583330154418945,4025400.0 2000-02-04,8.229166984558105,8.375,8.041666984558105,8.083333015441895,3230400.0 2000-02-07,7.5625,8.270833015441895,7.5,8.229166984558105,4764000.0 2000-02-08,7.2708330154418945,7.7916669845581055,6.8333330154418945,7.7708330154418945,10329000.0 2000-02-09,7.09375,7.2604169845581055,6.9166669845581055,7.25,18115200.0 2000-02-10,6.7083330154418945,7.0208330154418945,6.625,7.0208330154418945,12369600.0 2000-02-11,6.46875,6.7291669845581055,6.4166669845581055,6.71875,11291400.0 2000-02-14,6.640625,6.7916669845581055,6.375,6.53125,8201400.0 2000-02-15,6.7916669845581055,6.875,6.40625,6.5,6927600.0 2000-02-16,6.5729169845581055,6.75,6.5416669845581055,6.7291669845581055,3496800.0 2000-02-17,6.7604169845581055,6.78125,6.5416669845581055,6.6666669845581055,3594000.0 2000-02-18,6.2291669845581055,6.84375,6.1666669845581055,6.8333330154418945,7429200.0 2000-02-22,6.0729169845581055,6.15625,5.7916669845581055,6.1354169845581055,13113000.0 2000-02-23,6.0625,6.25,5.9583330154418945,6.0625,6358200.0 2000-02-24,6.3645830154418945,6.375,6.0,6.1458330154418945,6316200.0 2000-02-25,6.4010419845581055,6.8125,6.34375,6.3541669845581055,5893800.0 2000-02-28,6.4479169845581055,6.6354169845581055,6.03125,6.25,5395800.0 2000-02-29,6.65625,6.7291669845581055,6.3229169845581055,6.4479169845581055,4005600.0 2000-03-01,6.7916669845581055,6.90625,6.3125,6.6875,4364400.0 2000-03-02,6.7604169845581055,7.0,6.6666669845581055,6.7291669845581055,3369600.0 2000-03-03,6.875,7.125,6.7708330154418945,6.9166669845581055,4482600.0 2000-03-06,6.7604169845581055,6.856770992279053,6.7083330154418945,6.8177080154418945,3964200.0 2000-03-07,6.6666669845581055,6.8020830154418945,6.6458330154418945,6.75,5258400.0 2000-03-08,6.671875,6.75,6.328125,6.75,4948800.0 2000-03-09,6.8125,6.875,6.5625,6.640625,5821200.0 2000-03-10,6.921875,7.15625,6.71875,6.75,5112400.0 2000-03-13,6.71875,6.9375,6.40625,6.6875,4356400.0 2000-03-14,6.59375,7.03125,6.578125,6.71875,3524800.0 2000-03-15,7.46875,7.8125,6.4375,6.75,8262800.0 2000-03-16,9.0625,9.46875,7.375,7.390625,18705600.0 2000-03-17,8.53125,8.9375,8.40625,8.6875,8578000.0 2000-03-20,8.015625,8.375,7.75,8.375,5011600.0 2000-03-21,8.765625,8.8125,8.0625,8.0625,5294800.0 2000-03-22,8.71875,8.8125,8.46875,8.75,5068800.0 2000-03-23,8.765625,8.921875,8.4375,8.578125,3037600.0 2000-03-24,9.203125,9.21875,8.875,8.875,5270000.0 2000-03-27,9.109375,9.28125,8.9375,9.1875,2640000.0 2000-03-28,9.015625,9.15625,8.90625,9.09375,2647200.0 2000-03-29,8.703125,9.0625,8.5625,8.859375,3692800.0 2000-03-30,9.015625,9.203125,8.640625,8.65625,6695600.0 2000-03-31,9.796875,9.90625,8.6875,9.0,8286400.0 2000-04-03,9.765625,10.0,9.515625,9.59375,3914800.0 2000-04-04,10.09375,10.3125,9.5625,9.75,9172400.0 2000-04-05,9.58203125,10.21875,9.453125,9.921875,2754400.0 2000-04-06,9.40625,9.609375,9.234375,9.578125,2905200.0 2000-04-07,9.734375,9.734375,9.234375,9.34375,2266000.0 2000-04-10,9.28125,9.828125,9.28125,9.828125,2809200.0 2000-04-11,9.4375,9.734375,9.125,9.25,3704000.0 2000-04-12,9.46875,9.609375,9.25,9.3125,4576400.0 2000-04-13,9.5625,9.609375,9.0625,9.5,4530800.0 2000-04-14,8.4375,9.53125,8.359375,9.453125,5859200.0 2000-04-17,9.96875,10.0,8.25,8.25,6509200.0 2000-04-18,9.40625,9.84375,9.359375,9.75,6289600.0 2000-04-19,9.0625,9.359375,8.875,9.34375,3491200.0 2000-04-20,9.46875,9.546875,9.078125,9.078125,3586000.0 2000-04-24,9.71875,9.828125,9.25,9.3125,3577200.0 2000-04-25,10.53125,10.65625,9.65625,9.65625,6037600.0 2000-04-26,9.40625,10.515625,9.25,10.515625,4674400.0 2000-04-27,10.0,10.25,9.1875,9.265625,4201600.0 2000-04-28,9.90625,9.96875,9.375,9.890625,3382800.0 2000-05-01,9.9375,10.03125,9.59375,9.90625,2442800.0 2000-05-02,9.359375,9.9375,9.3125,9.773438453674316,3337600.0 2000-05-03,9.265625,9.375,8.890625,9.3125,2998800.0 2000-05-04,9.53125,9.5625,9.1875,9.375,3030800.0 2000-05-05,9.859375,10.0,9.375,9.515625,2521600.0 2000-05-08,9.6875,10.109375,9.359375,9.71875,3193200.0 2000-05-09,9.9375,10.109375,9.375,9.8125,2458800.0 2000-05-10,9.828125,10.32421875,9.75,9.796875,3200400.0 2000-05-11,9.921875,10.015625,9.609375,9.875,3465200.0 2000-05-12,10.015625,10.046875,9.765625,9.921875,2134800.0 2000-05-15,10.28125,10.4375,9.90625,9.90625,2854000.0 2000-05-16,11.21875,11.21875,10.3125,10.375,5642800.0 2000-05-17,10.53125,11.03125,10.484375,10.984375,2652800.0 2000-05-18,10.0625,10.75,10.03125,10.5625,1650800.0 2000-05-19,10.109375,10.46875,9.796875,9.796875,2366400.0 2000-05-22,10.328125,10.484375,9.796875,10.125,2628000.0 2000-05-23,9.828125,10.75,9.8125,10.4375,2137600.0 2000-05-24,10.65625,11.0625,9.6875,9.84375,5036400.0 2000-05-25,10.1875,10.84375,10.09375,10.53125,2892800.0 2000-05-26,10.5,10.6875,9.953125,10.40625,2570400.0 2000-05-30,11.296875,11.296875,10.546875,10.5625,4314800.0 2000-05-31,11.0,11.84375,10.90625,10.921875,5402400.0 2000-06-01,11.71875,11.8125,10.90625,11.03125,3586000.0 2000-06-02,12.03125,12.125,11.8125,11.828125,7683200.0 2000-06-05,11.703125,12.21875,11.265625,12.03125,3831600.0 2000-06-06,11.34375,11.671875,11.28125,11.625,2491200.0 2000-06-07,11.203125,11.40625,10.9375,11.359375,3179200.0 2000-06-08,10.25,11.234375,10.203125,11.195313453674316,4211200.0 2000-06-09,10.625,10.75,10.25,10.398438453674316,2695200.0 2000-06-12,10.28125,10.84375,10.203125,10.78125,1996800.0 2000-06-13,10.5,10.625,10.0,10.132813453674316,3285200.0 2000-06-14,10.125,10.90625,10.03125,10.59375,4730400.0 2000-06-15,10.171875,10.265625,9.875,10.1875,4887600.0 2000-06-16,10.453125,10.890625,10.28125,10.625,5295600.0 2000-06-19,10.734375,11.046875,10.125,10.257813453674316,1997600.0 2000-06-20,10.8125,10.875,10.296875,10.6875,2171600.0 2000-06-21,10.578125,10.8125,10.46875,10.757813453674316,2099600.0 2000-06-22,10.03125,10.578125,10.0,10.578125,2471200.0 2000-06-23,9.84375,10.046875,9.65625,10.0,3582400.0 2000-06-26,10.0625,10.140625,9.78125,9.84375,2576800.0 2000-06-27,9.5625,10.1875,9.53125,10.054688453674316,3420800.0 2000-06-28,9.734375,9.875,9.453125,9.78125,3270000.0 2000-06-29,9.546875,9.84375,9.390625,9.734375,2136400.0 2000-06-30,9.171875,9.984375,9.0,9.546875,4956800.0 2000-07-03,10.109375,10.453125,9.34375,9.34375,2620000.0 2000-07-05,10.296875,10.6875,9.96875,10.078125,4330000.0 2000-07-06,10.953125,11.109375,10.382813453674316,10.390625,4543200.0 2000-07-07,11.46875,11.984375,11.0,11.0,4994400.0 2000-07-10,11.765625,12.03125,11.40625,11.4375,8172400.0 2000-07-11,11.3125,11.671875,11.234375,11.65625,7014400.0 2000-07-12,11.8125,11.8125,11.1875,11.234375,3474400.0 2000-07-13,11.609375,11.890625,11.53125,11.78125,2451600.0 2000-07-14,11.796875,11.921875,11.625,11.65625,2396800.0 2000-07-17,11.859375,11.90625,11.61328125,11.828125,2202400.0 2000-07-18,11.703125,11.875,11.6875,11.875,2470400.0 2000-07-19,11.6875,11.75,11.640625,11.6875,5488000.0 2000-07-20,11.859375,11.875,11.640625,11.640625,3990000.0 2000-07-21,11.3125,11.96875,11.28125,11.859375,2555600.0 2000-07-24,10.625,11.0,10.125,10.171875,9500800.0 2000-07-25,10.78125,10.796875,10.5,10.5625,4096400.0 2000-07-26,10.453125,10.65625,10.34375,10.640625,3971600.0 2000-07-27,10.421875,10.539063453674316,10.03125,10.46875,4231600.0 2000-07-28,10.125,10.4375,9.875,10.40625,3112000.0 2000-07-31,10.546875,10.59375,10.0,10.15625,2714400.0 2000-08-01,10.390625,10.546875,10.31640625,10.546875,2423200.0 2000-08-02,10.953125,11.203125,10.390625,10.390625,3178000.0 2000-08-03,11.0,11.109375,10.515625,10.796875,2962800.0 2000-08-04,10.625,11.1875,10.578125,11.109375,2364000.0 2000-08-07,10.796875,10.90625,10.5,10.703125,2136800.0 2000-08-08,10.703125,10.9375,10.65625,10.921875,1687200.0 2000-08-09,10.453125,10.78125,10.203125,10.773438453674316,1634400.0 2000-08-10,10.34375,10.65234375,10.34375,10.4375,1520400.0 2000-08-11,10.53125,10.765625,10.22265625,10.34375,1839600.0 2000-08-14,10.75,10.765625,10.359375,10.46875,1349200.0 2000-08-15,11.078125,11.109375,10.453125,10.78125,2120000.0 2000-08-16,10.421875,11.25,10.34375,11.109375,2158800.0 2000-08-17,11.03125,11.15625,10.375,10.421875,2628400.0 2000-08-18,10.5625,11.03125,10.453125,10.875,2133200.0 2000-08-21,10.421875,10.640625,10.15625,10.578125,3148400.0 2000-08-22,10.47265625,10.78125,10.390625,10.390625,1284000.0 2000-08-23,10.390625,10.53125,10.171875,10.421875,1730400.0 2000-08-24,10.546875,10.5625,10.1875,10.296875,1504400.0 2000-08-25,10.65625,10.75,10.53125,10.5625,1115600.0 2000-08-28,10.44140625,10.765625,10.40625,10.6875,1870400.0 2000-08-29,10.25,10.390625,10.078125,10.375,3161200.0 2000-08-30,10.40625,10.421875,10.1875,10.25,2062000.0 2000-08-31,10.390625,10.453125,10.140625,10.273438453674316,1966400.0 2000-09-01,10.515625,10.5625,10.359375,10.484375,2630800.0 2000-09-05,10.5,10.65625,10.484375,10.5,2933200.0 2000-09-06,10.609375,10.6875,10.421875,10.484375,4481600.0 2000-09-07,10.765625,10.8125,10.578125,10.640625,2141200.0 2000-09-08,10.984375,11.25,10.625,10.625,4178800.0 2000-09-11,10.640625,11.03125,10.59375,10.890625,2039200.0 2000-09-12,10.546875,11.05078125,10.53125,10.65625,1693200.0 2000-09-13,10.75,11.421875,10.640625,10.640625,3581200.0 2000-09-14,10.59375,10.953125,10.25,10.65625,3364000.0 2000-09-15,10.3125,11.28125,10.3125,10.546875,7307600.0 2000-09-18,10.0625,10.46875,10.0,10.46875,2333600.0 2000-09-19,9.984375,10.109375,9.78125,10.101563453674316,3906800.0 2000-09-20,9.953125,10.015625,9.625,9.921875,5158000.0 2000-09-21,10.125,10.25,9.90625,10.0,3612800.0 2000-09-22,10.203125,10.3125,9.71875,9.984375,1582400.0 2000-09-25,10.03125,10.359375,9.90625,10.34375,2954000.0 2000-09-26,9.9375,10.09375,9.8125,9.953125,4235200.0 2000-09-27,9.96875,10.203125,9.875,9.9375,2938000.0 2000-09-28,10.9375,11.03125,9.984375,10.0,5824800.0 2000-09-29,10.890625,11.265625,10.625,10.9375,5246800.0 2000-10-02,10.625,10.9375,10.4375,10.90625,2956000.0 2000-10-03,10.265625,10.828125,10.25,10.796875,4253200.0 2000-10-04,10.59375,10.671875,10.28125,10.335938453674316,3096800.0 2000-10-05,10.71875,10.859375,10.453125,10.59375,3776000.0 2000-10-06,10.5,10.84375,10.359375,10.71875,1932000.0 2000-10-09,10.390625,10.875,10.34375,10.53125,2186400.0 2000-10-10,10.59375,10.84375,10.46875,10.46875,2224400.0 2000-10-11,10.65625,10.9375,10.375,10.390625,3280000.0 2000-10-12,10.296875,10.859375,10.296875,10.40625,3636800.0 2000-10-13,10.65625,10.71875,10.21875,10.265625,2840000.0 2000-10-16,10.6875,10.90625,10.21875,10.421875,2986800.0 2000-10-17,10.5,11.015625,10.25,10.97265625,3903200.0 2000-10-18,10.46875,10.640625,10.15625,10.375,4826000.0 2000-10-19,10.859375,10.90625,10.28125,10.625,3476000.0 2000-10-20,10.609375,10.90625,10.484375,10.90625,1974000.0 2000-10-23,10.390625,10.609375,10.3125,10.578125,2301200.0 2000-10-24,10.375,10.84375,10.34375,10.625,2277600.0 2000-10-25,10.546875,11.0,10.4375,10.5625,3196400.0 2000-10-26,10.65625,10.984375,10.375,10.5625,3688800.0 2000-10-27,10.828125,10.96875,10.453125,10.70703125,4189200.0 2000-10-30,11.242188453674316,11.27734375,10.65625,10.695313453674316,3282800.0 2000-10-31,11.59375,11.890625,11.0625,11.265625,5018800.0 2000-11-01,11.359375,11.578125,11.25,11.5,3775200.0 2000-11-02,11.796875,11.84375,11.5,11.5,4290000.0 2000-11-03,11.625,12.0625,11.5,11.75,3527600.0 2000-11-06,11.953125,12.09375,11.703125,11.71875,3996000.0 2000-11-07,12.09375,12.265625,11.90625,12.0,3449600.0 2000-11-08,12.265625,12.4375,12.15625,12.171875,4771200.0 2000-11-09,12.171875,12.328125,11.78125,12.140625,7045200.0 2000-11-10,11.890625,12.28125,11.828125,12.1875,4334800.0 2000-11-13,11.75,12.125,11.5,11.71875,3280400.0 2000-11-14,11.734375,11.96875,11.53125,11.734375,5044800.0 2000-11-15,11.703125,11.78125,11.453125,11.765625,5255600.0 2000-11-16,11.765625,12.046875,11.65625,11.726563453674316,5558800.0 2000-11-17,12.078125,12.265625,11.5,11.74609375,3102000.0 2000-11-20,12.125,12.375,12.03125,12.046875,1918000.0 2000-11-21,12.40625,12.453125,12.09375,12.40625,3351600.0 2000-11-22,12.75,12.921875,12.3125,12.382813453674316,4622000.0 2000-11-24,12.90234375,12.96875,12.59375,12.82421875,2009600.0 2000-11-27,13.078125,13.1875,12.875,12.90625,4256400.0 2000-11-28,12.507813453674316,12.984375,12.0,12.703125,7880800.0 2000-11-29,13.01953125,13.0625,12.375,12.640625,4890000.0 2000-11-30,12.734375,13.226563453674316,12.71875,12.992188453674316,7381600.0 2000-12-01,12.46875,12.84375,12.421875,12.835938453674316,5257600.0 2000-12-04,12.234375,12.3125,11.6875,11.828125,9570000.0 2000-12-05,12.484375,12.59375,11.96875,12.21875,4894000.0 2000-12-06,12.015625,12.5625,11.9375,12.539063453674316,4462000.0 2000-12-07,12.109375,12.125,11.6875,11.914063453674316,4005200.0 2000-12-08,12.0,12.125,11.703125,12.0625,8131200.0 2000-12-11,11.625,11.90625,11.484375,11.875,9177200.0 2000-12-12,11.28125,11.6875,11.1875,11.6875,7291200.0 2000-12-13,11.3125,11.640625,11.21875,11.359375,6386800.0 2000-12-14,11.328125,11.65625,11.265625,11.382813453674316,4973600.0 2000-12-15,11.734375,12.125,11.21875,11.21875,14079200.0 2000-12-18,11.84375,12.125,11.71875,11.835938453674316,4844800.0 2000-12-19,11.953125,12.5625,11.625,11.757813453674316,8446400.0 2000-12-20,11.65625,11.96875,11.421875,11.59375,6250800.0 2000-12-21,12.59375,12.765625,11.953125,12.0,7620000.0 2000-12-22,12.875,13.0,12.546875,12.625,7900800.0 2000-12-26,13.390625,13.5,12.84375,12.84375,5500400.0 2000-12-27,13.328125,13.5,13.203125,13.359375,3299200.0 2000-12-28,13.234375,13.484375,13.125,13.289063453674316,3502800.0 2000-12-29,13.296875,13.453125,13.15625,13.171875,7339600.0 2001-01-02,12.59375,13.3125,12.4375,13.3125,6010800.0 2001-01-03,12.515625,12.96875,12.40625,12.640625,7164400.0 2001-01-04,12.4375,12.609375,12.25,12.390625,6445200.0 2001-01-05,11.890625,12.421875,11.875,12.40625,7430000.0 2001-01-08,12.0,12.28125,11.75,11.921875,4695600.0 2001-01-09,12.4375,12.453125,11.8125,12.125,4561600.0 2001-01-10,12.125,12.390625,11.75,12.375,4769600.0 2001-01-11,11.65625,12.21875,11.359375,12.125,5258400.0 2001-01-12,11.109375,11.4375,10.859375,11.4375,9131600.0 2001-01-16,11.25,11.375,10.96875,11.15625,3760800.0 2001-01-17,11.515625,11.796875,11.21875,11.375,6057600.0 2001-01-18,11.546875,11.5625,11.375,11.546875,4248000.0 2001-01-19,11.703125,11.828125,11.234375,11.62109375,4252000.0 2001-01-22,11.453125,11.90625,11.25,11.65625,2438800.0 2001-01-23,11.90625,11.921875,11.34375,11.453125,2942400.0 2001-01-24,11.5625,11.828125,11.375,11.8125,3010400.0 2001-01-25,11.921875,12.296875,11.5625,11.71875,3244800.0 2001-01-26,12.125,12.25,11.71875,12.078125,2482000.0 2001-01-29,12.375,12.40625,11.90625,12.0625,2135200.0 2001-01-30,11.859375,12.25,11.71875,12.15625,3795200.0 2001-01-31,11.671875,11.9375,11.46875,11.875,4440000.0 2001-02-01,11.359375,11.671875,11.140625,11.60546875,5024400.0 2001-02-02,11.0,11.625,11.0,11.25390625,3400800.0 2001-02-05,11.375,11.492188453674316,11.046875,11.15625,2865600.0 2001-02-06,11.40625,11.828125,11.359375,11.375,3056800.0 2001-02-07,11.6875,11.8125,11.46875,11.484375,3660000.0 2001-02-08,11.71875,12.109375,11.6875,11.859375,2546400.0 2001-02-09,11.96875,12.234375,11.671875,11.703125,3747600.0 2001-02-12,12.0,12.265625,11.828125,11.984375,3200400.0 2001-02-13,11.53125,12.125,11.5,12.0625,3674000.0 2001-02-14,11.640625,11.6875,11.25,11.57421875,2878800.0 2001-02-15,11.53125,11.96875,11.375,11.796875,2647200.0 2001-02-16,11.19921875,11.71875,11.1875,11.3125,2580800.0 2001-02-20,11.25,11.484375,11.21875,11.34375,3516000.0 2001-02-21,11.28125,11.75,11.1875,11.359375,3408400.0 2001-02-22,11.203125,11.6875,11.09375,11.46875,5608000.0 2001-02-23,10.84375,11.265625,10.59375,11.234375,5352400.0 2001-02-26,11.484375,11.5,10.8125,10.9375,3845600.0 2001-02-27,10.6875,11.484375,10.5625,11.4375,6527600.0 2001-02-28,9.00390625,10.28125,8.875,10.234375,176890800.0 2001-03-01,9.28125,9.734375,8.953125,8.96875,27146400.0 2001-03-02,9.171875,9.34765625,9.0625,9.296875,8685200.0 2001-03-05,9.109375,9.15625,8.84375,9.0625,6402800.0 2001-03-06,9.375,9.5625,9.0,9.101563453674316,6023200.0 2001-03-07,9.3125,9.375,9.21875,9.375,4234800.0 2001-03-08,9.265625,9.5625,9.21875,9.41796875,5498800.0 2001-03-09,9.25,9.328125,8.98828125,9.1875,5260800.0 2001-03-12,8.90625,9.21875,8.765625,8.859375,7537200.0 2001-03-13,8.765625,9.125,8.6875,9.015625,8406000.0 2001-03-14,8.5,8.75,8.4375,8.640625,8034000.0 2001-03-15,8.90625,9.15625,8.515625,8.804688453674316,7234800.0 2001-03-16,9.015625,9.296875,8.796875,8.828125,11524400.0 2001-03-19,9.515625,9.6875,9.03125,9.046875,6458400.0 2001-03-20,8.84375,9.625,8.84375,9.53125,4032800.0 2001-03-21,9.3125,9.4375,8.765625,8.859375,7788400.0 2001-03-22,9.640625,9.65625,9.21875,9.296875,8017200.0 2001-03-23,9.90625,10.125,9.78125,9.796875,9745200.0 2001-03-26,9.9975004196167,10.25,9.925000190734863,10.037500381469727,10763600.0 2001-03-27,9.912500381469727,10.0625,9.8125,10.0625,4455200.0 2001-03-28,9.824999809265137,10.029999732971191,9.649999618530273,9.869999885559082,3652800.0 2001-03-29,9.6875,9.9975004196167,9.510000228881836,9.779999732971191,4102000.0 2001-03-30,9.854999542236328,9.949999809265137,9.619999885559082,9.765000343322754,4224800.0 2001-04-02,9.619999885559082,9.932499885559082,9.4350004196167,9.867500305175781,4640800.0 2001-04-03,9.137499809265137,9.607500076293945,9.125,9.604999542236328,4217200.0 2001-04-04,9.324999809265137,9.427499771118164,9.087499618530273,9.202500343322754,4948400.0 2001-04-05,9.600000381469727,9.602499961853027,9.170000076293945,9.354999542236328,4552000.0 2001-04-06,9.449999809265137,9.550000190734863,9.1274995803833,9.4399995803833,4981600.0 2001-04-09,9.46500015258789,9.649999618530273,9.369999885559082,9.449999809265137,3432400.0 2001-04-10,9.895000457763672,10.107500076293945,9.555000305175781,9.555000305175781,8245600.0 2001-04-11,10.050000190734863,10.052499771118164,9.664999961853027,9.850000381469727,5651600.0 2001-04-12,10.074999809265137,10.167499542236328,9.75,9.9350004196167,2774000.0 2001-04-16,9.837499618530273,10.227499961853027,9.697500228881836,10.0625,3465200.0 2001-04-17,10.145000457763672,10.162500381469727,9.697500228881836,9.75,4318400.0 2001-04-18,10.852499961853027,11.212499618530273,10.0,10.015000343322754,9768400.0 2001-04-19,10.704999923706055,10.805000305175781,10.552499771118164,10.762499809265137,7762400.0 2001-04-20,10.392499923706055,10.4975004196167,10.050000190734863,10.462499618530273,7388000.0 2001-04-23,10.4399995803833,10.567500114440918,10.287500381469727,10.422499656677246,4224400.0 2001-04-24,10.307499885559082,10.6875,10.22249984741211,10.529999732971191,3313600.0 2001-04-25,10.569999694824219,10.59000015258789,10.202500343322754,10.3100004196167,3548000.0 2001-04-26,10.484999656677246,10.829999923706055,10.442500114440918,10.569999694824219,3106000.0 2001-04-27,10.8100004196167,10.8125,10.524999618530273,10.654999732971191,2694800.0 2001-04-30,10.952500343322754,11.15999984741211,10.8149995803833,10.845000267028809,4436400.0 2001-05-01,11.640000343322754,11.75,10.932499885559082,11.024999618530273,5264400.0 2001-05-02,11.890000343322754,11.975000381469727,11.699999809265137,11.702500343322754,8170800.0 2001-05-03,11.399999618530273,11.800000190734863,11.137499809265137,11.797499656677246,5782400.0 2001-05-04,11.137499809265137,11.164999961853027,10.837499618530273,11.074999809265137,5968800.0 2001-05-07,10.994999885559082,11.274999618530273,10.925000190734863,11.0625,4475600.0 2001-05-08,10.987500190734863,11.1875,10.6875,11.162500381469727,3560000.0 2001-05-09,10.947500228881836,11.197500228881836,10.805000305175781,10.984999656677246,2891200.0 2001-05-10,10.944999694824219,11.012499809265137,10.767499923706055,10.9399995803833,2811200.0 2001-05-11,10.7475004196167,11.142499923706055,10.744999885559082,10.960000038146973,2860000.0 2001-05-14,10.977499961853027,11.074999809265137,10.774999618530273,10.864999771118164,2048800.0 2001-05-15,11.0,11.212499618530273,10.925000190734863,10.9375,3048000.0 2001-05-16,11.609999656677246,11.625,10.864999771118164,10.9399995803833,3523600.0 2001-05-17,11.8149995803833,11.850000381469727,11.550000190734863,11.567500114440918,4370000.0 2001-05-18,11.762499809265137,11.822500228881836,11.647500038146973,11.779999732971191,2986000.0 2001-05-21,12.3125,12.350000381469727,11.552499771118164,11.805000305175781,4044800.0 2001-05-22,12.257499694824219,12.4375,12.167499542236328,12.274999618530273,3134800.0 2001-05-23,12.024999618530273,12.234999656677246,11.979999542236328,12.225000381469727,2443200.0 2001-05-24,12.282500267028809,12.350000381469727,11.90250015258789,12.024999618530273,2559600.0 2001-05-25,12.074999809265137,12.404999732971191,12.007499694824219,12.345000267028809,1948000.0 2001-05-29,11.882499694824219,12.175000190734863,11.8125,11.890000343322754,3851200.0 2001-05-30,11.744999885559082,11.837499618530273,11.667499542236328,11.765000343322754,5389600.0 2001-05-31,11.65999984741211,12.015000343322754,11.6274995803833,11.757499694824219,4441600.0 2001-06-01,11.875,11.899999618530273,11.482500076293945,11.675000190734863,4140000.0 2001-06-04,11.760000228881836,11.897500038146973,11.552499771118164,11.897500038146973,3200800.0 2001-06-05,12.007499694824219,12.039999961853027,11.672499656677246,11.774999618530273,2591200.0 2001-06-06,11.667499542236328,11.989999771118164,11.600000381469727,11.989999771118164,3190400.0 2001-06-07,11.760000228881836,11.84000015258789,11.600000381469727,11.675000190734863,2856400.0 2001-06-08,11.470000267028809,11.8125,11.2524995803833,11.75,4364400.0 2001-06-11,11.399999618530273,11.5625,11.3725004196167,11.470000267028809,1796400.0 2001-06-12,11.632499694824219,11.6875,11.274999618530273,11.342499732971191,2725600.0 2001-06-13,11.462499618530273,11.787500381469727,11.302499771118164,11.612500190734863,3175600.0 2001-06-14,11.22249984741211,11.6225004196167,11.212499618530273,11.352499961853027,3353600.0 2001-06-15,11.364999771118164,11.482500076293945,11.15250015258789,11.15999984741211,6474000.0 2001-06-18,11.385000228881836,11.675000190734863,11.3125,11.425000190734863,3251200.0 2001-06-19,11.260000228881836,11.7475004196167,11.1875,11.494999885559082,3654000.0 2001-06-20,11.6899995803833,11.774999618530273,11.260000228881836,11.262499809265137,7565200.0 2001-06-21,11.890000343322754,12.0,11.59749984741211,11.630000114440918,9826000.0 2001-06-22,11.479999542236328,11.869999885559082,11.387499809265137,11.8149995803833,2936800.0 2001-06-25,11.512499809265137,11.612500190734863,11.300000190734863,11.5600004196167,3148800.0 2001-06-26,11.3149995803833,11.4375,11.225000381469727,11.382499694824219,4066400.0 2001-06-27,11.4399995803833,11.5,11.1875,11.305000305175781,5333200.0 2001-06-28,11.710000038146973,11.875,11.494999885559082,11.4975004196167,5923200.0 2001-06-29,11.5625,11.862500190734863,11.337499618530273,11.707500457763672,3532400.0 2001-07-02,11.5024995803833,11.772500038146973,11.475000381469727,11.672499656677246,2593200.0 2001-07-03,11.567500114440918,11.8725004196167,11.324999809265137,11.537500381469727,2226800.0 2001-07-05,11.555000305175781,11.792499542236328,11.484999656677246,11.4975004196167,2173200.0 2001-07-06,10.904999732971191,11.494999885559082,10.875,11.494999885559082,5436800.0 2001-07-09,10.992500305175781,11.125,10.807499885559082,10.907500267028809,5353200.0 2001-07-10,11.782500267028809,11.899999618530273,11.237500190734863,11.25,14108400.0 2001-07-11,11.762499809265137,11.925000190734863,11.577500343322754,11.852499961853027,6416000.0 2001-07-12,12.104999542236328,12.15999984741211,11.699999809265137,11.782500267028809,4986800.0 2001-07-13,12.172499656677246,12.300000190734863,11.975000381469727,12.175000190734863,4630400.0 2001-07-16,12.202500343322754,12.432499885559082,12.140000343322754,12.149999618530273,2862000.0 2001-07-17,12.505000114440918,12.6875,12.072500228881836,12.170000076293945,5394000.0 2001-07-18,12.507499694824219,12.71500015258789,12.399999618530273,12.46500015258789,4419200.0 2001-07-19,12.739999771118164,13.149999618530273,12.595000267028809,12.59749984741211,6698800.0 2001-07-20,12.857500076293945,13.0625,12.649999618530273,12.720000267028809,5294800.0 2001-07-23,12.800000190734863,13.125,12.789999961853027,12.835000038146973,4426400.0 2001-07-24,12.712499618530273,13.125,12.3774995803833,12.8125,4476800.0 2001-07-25,12.914999961853027,13.1225004196167,12.512499809265137,12.512499809265137,4073600.0 2001-07-26,13.104999542236328,13.125,12.649999618530273,12.6875,4429600.0 2001-07-27,12.9350004196167,13.087499618530273,12.805000305175781,13.0024995803833,2882000.0 2001-07-30,12.6225004196167,12.984999656677246,12.4375,12.925000190734863,3528800.0 2001-07-31,12.542499542236328,12.635000228881836,12.387499809265137,12.487500190734863,3894800.0 2001-08-01,12.612500190734863,12.645000457763672,12.329999923706055,12.489999771118164,3418000.0 2001-08-02,12.65250015258789,12.795000076293945,12.399999618530273,12.614999771118164,2114400.0 2001-08-03,12.492500305175781,12.862500190734863,12.4375,12.75,2787200.0 2001-08-06,12.3125,12.512499809265137,12.287500381469727,12.4399995803833,2612000.0 2001-08-07,12.289999961853027,12.4350004196167,12.204999923706055,12.337499618530273,2573200.0 2001-08-08,11.837499618530273,12.399999618530273,11.8125,12.202500343322754,4579600.0 2001-08-09,11.862500190734863,12.0,11.729999542236328,11.9350004196167,3258000.0 2001-08-10,11.899999618530273,12.042499542236328,11.654999732971191,11.925000190734863,3515200.0 2001-08-13,12.037500381469727,12.037500381469727,11.772500038146973,11.9375,2526400.0 2001-08-14,11.930000305175781,12.199999809265137,11.899999618530273,12.022500038146973,4046000.0 2001-08-15,11.6850004196167,12.050000190734863,11.662500381469727,11.887499809265137,4526000.0 2001-08-16,11.800000190734863,11.837499618530273,11.539999961853027,11.6274995803833,5246800.0 2001-08-17,11.40250015258789,11.607500076293945,11.40250015258789,11.5625,3807600.0 2001-08-20,11.942500114440918,11.962499618530273,11.427499771118164,11.487500190734863,4202800.0 2001-08-21,12.114999771118164,12.300000190734863,11.725000381469727,11.9375,6212400.0 2001-08-22,12.25,12.25,11.907500267028809,12.09000015258789,4431200.0 2001-08-23,11.917499542236328,12.329999923706055,11.887499809265137,12.137499809265137,2788000.0 2001-08-24,12.177499771118164,12.27750015258789,11.875,11.987500190734863,3532400.0 2001-08-27,12.164999961853027,12.307499885559082,12.1225004196167,12.2475004196167,2889200.0 2001-08-28,11.7475004196167,12.272500038146973,11.672499656677246,12.270000457763672,4767600.0 2001-08-29,11.492500305175781,11.850000381469727,11.425000190734863,11.75,3297600.0 2001-08-30,11.739999771118164,11.772500038146973,11.475000381469727,11.507499694824219,3744400.0 2001-08-31,11.640000343322754,11.9375,11.550000190734863,11.637499809265137,2926000.0 2001-09-04,11.614999771118164,12.137499809265137,11.550000190734863,11.604999542236328,4377200.0 2001-09-05,11.5625,11.77750015258789,11.385000228881836,11.710000038146973,4882400.0 2001-09-06,11.375,11.795000076293945,11.327500343322754,11.4975004196167,4166000.0 2001-09-07,11.359999656677246,11.517499923706055,10.949999809265137,11.350000381469727,8034400.0 2001-09-10,11.1850004196167,11.359999656677246,10.987500190734863,11.337499618530273,8888000.0 2001-09-17,10.265000343322754,11.199999809265137,10.262499809265137,10.949999809265137,8244000.0 2001-09-18,10.295000076293945,10.375,10.050000190734863,10.287500381469727,7536400.0 2001-09-19,10.0,10.550000190734863,9.375,10.25,14262400.0 2001-09-20,9.712499618530273,10.199999809265137,9.654999732971191,9.922499656677246,7768800.0 2001-09-21,9.479999542236328,10.15999984741211,9.3125,9.5,10326400.0 2001-09-24,9.975000381469727,10.117500305175781,9.760000228881836,9.760000228881836,4357200.0 2001-09-25,9.852499961853027,10.175000190734863,9.632499694824219,9.829999923706055,4102000.0 2001-09-26,9.832500457763672,10.022500038146973,9.625,9.979999542236328,4940800.0 2001-09-27,9.96500015258789,10.015000343322754,9.710000038146973,9.850000381469727,4956000.0 2001-09-28,10.074999809265137,10.237500190734863,9.97249984741211,10.100000381469727,6535600.0 2001-10-01,9.772500038146973,10.024999618530273,9.529999732971191,10.022500038146973,5514000.0 2001-10-02,9.7475004196167,9.875,9.529999732971191,9.787500381469727,6307600.0 2001-10-03,10.147500038146973,10.359999656677246,9.467499732971191,9.600000381469727,11414800.0 2001-10-04,10.21500015258789,10.449999809265137,10.005000114440918,10.145000457763672,7250800.0 2001-10-05,9.9975004196167,10.274999618530273,9.795000076293945,10.085000038146973,5278000.0 2001-10-08,9.760000228881836,9.97249984741211,9.612500190734863,9.9350004196167,3701200.0 2001-10-09,9.612500190734863,9.770000457763672,9.5,9.757499694824219,3076000.0 2001-10-10,9.920000076293945,10.007499694824219,9.625,9.625,4971200.0 2001-10-11,10.327500343322754,10.329999923706055,10.0,10.010000228881836,6899600.0 2001-10-12,10.042499542236328,10.292499542236328,9.664999961853027,10.287500381469727,5139200.0 2001-10-15,10.345000267028809,10.387499809265137,9.984999656677246,10.029999732971191,3809200.0 2001-10-16,10.46500015258789,10.5625,10.354999542236328,10.5,2697200.0 2001-10-17,10.149999618530273,10.65999984741211,10.142499923706055,10.619999885559082,6537600.0 2001-10-18,10.227499961853027,10.324999809265137,9.949999809265137,10.135000228881836,2643200.0 2001-10-19,10.274999618530273,10.295000076293945,9.917499542236328,10.199999809265137,1899200.0 2001-10-22,10.482500076293945,10.5625,10.02750015258789,10.1850004196167,3135600.0 2001-10-23,10.3725004196167,10.720000267028809,10.22249984741211,10.59749984741211,2199200.0 2001-10-24,10.470000267028809,10.837499618530273,10.295000076293945,10.5,3103600.0 2001-10-25,10.837499618530273,10.875,10.15999984741211,10.380000114440918,3209600.0 2001-10-26,10.827500343322754,10.975000381469727,10.65250015258789,10.762499809265137,3150800.0 2001-10-29,10.322500228881836,10.77750015258789,10.302499771118164,10.71500015258789,3056400.0 2001-10-30,10.104999542236328,10.3125,9.987500190734863,10.232500076293945,2585200.0 2001-10-31,10.104999542236328,10.425000190734863,10.037500381469727,10.145000457763672,2995200.0 2001-11-01,10.09749984741211,10.25,9.90999984741211,10.079999923706055,5625200.0 2001-11-02,10.2475004196167,10.287500381469727,9.944999694824219,10.085000038146973,2062800.0 2001-11-05,10.65999984741211,10.7475004196167,10.34000015258789,10.342499732971191,3130800.0 2001-11-06,10.925000190734863,10.949999809265137,10.3125,10.4375,3770800.0 2001-11-07,11.029999732971191,11.112500190734863,10.767499923706055,10.925000190734863,3963600.0 2001-11-08,10.90999984741211,11.362500190734863,10.824999809265137,11.0625,4785200.0 2001-11-09,11.015000343322754,11.217499732971191,10.702500343322754,10.914999961853027,2322800.0 2001-11-12,10.9399995803833,11.125,10.5024995803833,10.925000190734863,2871600.0 2001-11-13,11.427499771118164,11.477499961853027,11.012499809265137,11.125,3993200.0 2001-11-14,11.27750015258789,11.414999961853027,10.949999809265137,10.967499732971191,8367200.0 2001-11-15,11.322500228881836,11.487500190734863,11.192500114440918,11.25,2700000.0 2001-11-16,11.1875,11.452500343322754,11.057499885559082,11.397500038146973,5384400.0 2001-11-19,11.149999618530273,11.287500381469727,10.975000381469727,11.225000381469727,3049600.0 2001-11-20,10.699999809265137,11.125,10.694999694824219,11.125,3058800.0 2001-11-21,10.729999542236328,10.8125,10.619999885559082,10.760000228881836,2748000.0 2001-11-23,10.835000038146973,10.859999656677246,10.757499694824219,10.802499771118164,970000.0 2001-11-26,10.880000114440918,10.912500381469727,10.720000267028809,10.807499885559082,3296400.0 2001-11-27,10.807499885559082,10.96500015258789,10.762499809265137,10.859999656677246,4845200.0 2001-11-28,10.515000343322754,10.789999961853027,10.462499618530273,10.779999732971191,3590800.0 2001-11-29,10.824999809265137,10.869999885559082,10.395000457763672,10.432499885559082,3612800.0 2001-11-30,10.6850004196167,10.857500076293945,10.592499732971191,10.829999923706055,2348000.0 2001-12-03,10.4399995803833,10.75,10.239999771118164,10.699999809265137,3063600.0 2001-12-04,10.732500076293945,10.75,10.362500190734863,10.414999961853027,2133600.0 2001-12-05,11.40250015258789,11.5,10.7524995803833,10.787500381469727,5332800.0 2001-12-06,11.675000190734863,11.850000381469727,11.34000015258789,11.425000190734863,7229600.0 2001-12-07,11.640000343322754,11.802499771118164,11.4375,11.737500190734863,2548400.0 2001-12-10,11.432499885559082,11.897500038146973,11.380000114440918,11.617500305175781,3091600.0 2001-12-11,11.857500076293945,12.147500038146973,11.364999771118164,11.422499656677246,4418800.0 2001-12-12,11.9399995803833,12.012499809265137,11.7475004196167,11.859999656677246,2813200.0 2001-12-13,11.612500190734863,11.949999809265137,11.522500038146973,11.9375,2081600.0 2001-12-14,11.727499961853027,11.875,11.462499618530273,11.5649995803833,2319200.0 2001-12-17,11.987500190734863,12.109999656677246,11.675000190734863,11.702500343322754,2889200.0 2001-12-18,12.475000381469727,12.5,12.012499809265137,12.012499809265137,4947600.0 2001-12-19,12.395000457763672,12.65250015258789,12.302499771118164,12.412500381469727,5544400.0 2001-12-20,12.100000381469727,12.354999542236328,11.989999771118164,12.305000305175781,3600400.0 2001-12-21,12.149999618530273,12.359999656677246,11.914999961853027,12.125,8190400.0 2001-12-24,12.175000190734863,12.262499809265137,12.074999809265137,12.114999771118164,1180800.0 2001-12-26,12.335000038146973,12.587499618530273,12.177499771118164,12.199999809265137,2826000.0 2001-12-27,12.287500381469727,12.399999618530273,12.175000190734863,12.387499809265137,3070800.0 2001-12-28,12.422499656677246,12.494999885559082,12.270000457763672,12.272500038146973,2818400.0 2001-12-31,12.0,12.412500381469727,11.987500190734863,12.40999984741211,2887600.0 2002-01-02,12.149999618530273,12.242500305175781,11.772500038146973,12.114999771118164,3887200.0 2002-01-03,12.324999809265137,12.337499618530273,11.994999885559082,12.244999885559082,2285600.0 2002-01-04,12.329999923706055,12.397500038146973,12.007499694824219,12.305000305175781,1502400.0 2002-01-07,12.234999656677246,12.5,12.22249984741211,12.307499885559082,2756800.0 2002-01-08,12.487500190734863,12.537500381469727,12.262499809265137,12.3125,2806400.0 2002-01-09,12.3149995803833,12.805000305175781,12.225000381469727,12.572500228881836,3858800.0 2002-01-10,12.420000076293945,12.512499809265137,12.140000343322754,12.292499542236328,2653600.0 2002-01-11,12.2475004196167,12.522500038146973,12.147500038146973,12.462499618530273,2761200.0 2002-01-14,12.09000015258789,12.2475004196167,12.067500114440918,12.2475004196167,2533200.0 2002-01-15,12.170000076293945,12.272500038146973,11.962499618530273,12.1875,2913200.0 2002-01-16,12.170000076293945,12.350000381469727,11.930000305175781,12.15999984741211,3948000.0 2002-01-17,12.4375,12.517499923706055,12.072500228881836,12.242500305175781,4160800.0 2002-01-18,12.2475004196167,12.395000457763672,12.239999771118164,12.287500381469727,4328000.0 2002-01-22,12.125,12.422499656677246,12.125,12.375,3232800.0 2002-01-23,12.255000114440918,12.350000381469727,12.029999732971191,12.194999694824219,2679600.0 2002-01-24,12.53499984741211,12.545000076293945,12.157500267028809,12.282500267028809,4813600.0 2002-01-25,12.477499961853027,12.65999984741211,12.414999961853027,12.537500381469727,5699200.0 2002-01-28,12.475000381469727,12.574999809265137,12.34749984741211,12.507499694824219,2714400.0 2002-01-29,12.34000015258789,12.600000381469727,12.1850004196167,12.510000228881836,4029600.0 2002-01-30,12.427499771118164,12.619999885559082,12.237500190734863,12.3725004196167,5008400.0 2002-01-31,12.505000114440918,12.619999885559082,12.324999809265137,12.324999809265137,3547600.0 2002-02-01,12.47249984741211,12.52750015258789,12.274999618530273,12.5,3032400.0 2002-02-04,12.260000228881836,12.5600004196167,12.09000015258789,12.475000381469727,4289200.0 2002-02-05,12.470000267028809,12.600000381469727,12.25,12.262499809265137,2612000.0 2002-02-06,12.289999961853027,12.542499542236328,12.1850004196167,12.5,3192800.0 2002-02-07,12.289999961853027,12.5600004196167,12.239999771118164,12.300000190734863,3057200.0 2002-02-08,12.427499771118164,12.427499771118164,12.02750015258789,12.210000038146973,3548000.0 2002-02-11,12.5,12.524999618530273,12.319999694824219,12.385000228881836,1720800.0 2002-02-12,12.057499885559082,12.427499771118164,11.977499961853027,12.425000190734863,7475600.0 2002-02-13,12.047499656677246,12.1225004196167,11.692500114440918,12.0649995803833,5960800.0 2002-02-14,11.842499732971191,12.0,11.78499984741211,11.975000381469727,5240400.0 2002-02-15,11.577500343322754,11.875,11.5024995803833,11.8725004196167,5503200.0 2002-02-19,11.602499961853027,11.647500038146973,11.375,11.550000190734863,5128400.0 2002-02-20,11.647500038146973,11.767499923706055,11.3125,11.645000457763672,3676000.0 2002-02-21,10.882499694824219,11.237500190734863,10.807499885559082,11.102499961853027,15160400.0 2002-02-22,11.117500305175781,11.237500190734863,10.854999542236328,10.925000190734863,10409200.0 2002-02-25,10.960000038146973,11.167499542236328,10.875,11.164999961853027,5654400.0 2002-02-26,11.0,11.0649995803833,10.824999809265137,10.942500114440918,4221600.0 2002-02-27,11.117500305175781,11.1875,10.944999694824219,11.032500267028809,4856400.0 2002-02-28,11.072500228881836,11.3100004196167,11.0,11.104999542236328,4021600.0 2002-03-01,11.649999618530273,11.702500343322754,11.0625,11.199999809265137,4764000.0 2002-03-04,12.157500267028809,12.232500076293945,11.662500381469727,11.667499542236328,5648400.0 2002-03-05,11.96500015258789,12.262499809265137,11.885000228881836,12.137499809265137,4695200.0 2002-03-06,12.4375,12.524999618530273,11.912500381469727,11.925000190734863,4939200.0 2002-03-07,11.832500457763672,12.494999885559082,11.670000076293945,12.4399995803833,4476400.0 2002-03-08,12.199999809265137,12.375,12.052499771118164,12.194999694824219,4470000.0 2002-03-11,12.272500038146973,12.390000343322754,11.994999885559082,12.164999961853027,3672800.0 2002-03-12,12.050000190734863,12.197500228881836,11.852499961853027,12.1875,3522400.0 2002-03-13,11.662500381469727,12.0,11.625,11.975000381469727,4155200.0 2002-03-14,11.762499809265137,11.914999961853027,11.387499809265137,11.6850004196167,4474800.0 2002-03-15,12.267499923706055,12.3125,11.774999618530273,11.8774995803833,4752400.0 2002-03-18,12.297499656677246,12.447500228881836,12.074999809265137,12.202500343322754,4547200.0 2002-03-19,12.5625,12.75,12.345000267028809,12.34749984741211,6084800.0 2002-03-20,12.387499809265137,12.699999809265137,12.350000381469727,12.547499656677246,3358400.0 2002-03-21,12.287500381469727,12.350000381469727,12.15250015258789,12.337499618530273,2960000.0 2002-03-22,12.395000457763672,12.550000190734863,12.109999656677246,12.2524995803833,2427600.0 2002-03-25,12.079999923706055,12.395000457763672,12.0600004196167,12.392499923706055,2816400.0 2002-03-26,12.3725004196167,12.577500343322754,12.0600004196167,12.0649995803833,3027600.0 2002-03-27,12.382499694824219,12.52750015258789,12.154999732971191,12.3125,2994800.0 2002-03-28,12.46500015258789,12.532500267028809,12.172499656677246,12.390000343322754,2275600.0 2002-04-01,12.4375,12.4975004196167,11.914999961853027,12.324999809265137,3181200.0 2002-04-02,12.3149995803833,12.5,12.212499618530273,12.412500381469727,3168400.0 2002-04-03,12.227499961853027,12.487500190734863,12.087499618530273,12.399999618530273,3126800.0 2002-04-04,12.34000015258789,12.457500457763672,12.082500457763672,12.27750015258789,2973600.0 2002-04-05,12.234999656677246,12.462499618530273,12.082500457763672,12.317500114440918,2805200.0 2002-04-08,12.520000457763672,12.59749984741211,12.194999694824219,12.2475004196167,2998400.0 2002-04-09,12.300000190734863,12.6850004196167,12.262499809265137,12.52750015258789,3806400.0 2002-04-10,12.524999618530273,12.7475004196167,12.300000190734863,12.369999885559082,5217600.0 2002-04-11,12.337499618530273,12.612500190734863,12.2524995803833,12.4975004196167,3228400.0 2002-04-12,12.5,12.729999542236328,12.1875,12.412500381469727,2822800.0 2002-04-15,12.572500228881836,12.742500305175781,12.34000015258789,12.512499809265137,2684000.0 2002-04-16,12.84749984741211,12.962499618530273,12.59749984741211,12.640000343322754,3368800.0 2002-04-17,12.835000038146973,13.0,12.755000114440918,12.859999656677246,3886800.0 2002-04-18,12.885000228881836,12.975000381469727,12.422499656677246,12.822500228881836,4960000.0 2002-04-19,12.927499771118164,13.024999618530273,12.819999694824219,12.842499732971191,3397200.0 2002-04-22,12.850000381469727,12.989999771118164,12.5625,12.987500190734863,2964400.0 2002-04-23,12.787500381469727,12.960000038146973,12.664999961853027,12.8100004196167,3088400.0 2002-04-24,12.797499656677246,12.962499618530273,12.782500267028809,12.8774995803833,2451200.0 2002-04-25,13.022500038146973,13.0625,12.819999694824219,12.824999809265137,3165200.0 2002-04-26,12.617500305175781,13.0649995803833,12.592499732971191,13.050000190734863,3089200.0 2002-04-29,12.567500114440918,12.787500381469727,12.417499542236328,12.642499923706055,3130800.0 2002-04-30,12.942500114440918,13.0625,12.577500343322754,12.637499809265137,4678400.0 2002-05-01,12.927499771118164,13.045000076293945,12.477499961853027,13.03499984741211,5850800.0 2002-05-02,13.09000015258789,13.199999809265137,12.887499809265137,12.960000038146973,4196800.0 2002-05-03,12.949999809265137,13.142499923706055,12.734999656677246,13.125,5341200.0 2002-05-06,12.737500190734863,13.100000381469727,12.664999961853027,12.9399995803833,4134400.0 2002-05-07,13.3125,13.449999809265137,12.8725004196167,12.875,7786000.0 2002-05-08,13.755000114440918,13.8725004196167,13.332500457763672,13.3774995803833,9863600.0 2002-05-09,13.77750015258789,13.962499618530273,13.6899995803833,13.7475004196167,5620800.0 2002-05-10,13.4350004196167,13.867500305175781,13.412500381469727,13.802499771118164,5253200.0 2002-05-13,13.707500457763672,13.802499771118164,13.399999618530273,13.477499961853027,5300000.0 2002-05-14,14.069999694824219,14.154999732971191,13.760000228881836,13.762499809265137,5096000.0 2002-05-15,13.925000190734863,14.0625,13.827500343322754,14.032500267028809,7640000.0 2002-05-16,13.792499542236328,13.925000190734863,13.6850004196167,13.925000190734863,5632800.0 2002-05-17,13.649999618530273,13.7475004196167,13.359999656677246,13.71500015258789,6134800.0 2002-05-20,13.484999656677246,13.712499618530273,13.297499656677246,13.625,2463600.0 2002-05-21,13.449999809265137,13.797499656677246,13.392499923706055,13.537500381469727,5864000.0 2002-05-22,13.425000190734863,13.475000381469727,13.125,13.452500343322754,5436800.0 2002-05-23,13.582500457763672,13.729999542236328,13.177499771118164,13.46500015258789,6062800.0 2002-05-24,13.385000228881836,13.654999732971191,13.289999961853027,13.600000381469727,2171600.0 2002-05-28,13.449999809265137,13.577500343322754,13.175000190734863,13.492500305175781,4614800.0 2002-05-29,13.085000038146973,13.430000305175781,13.012499809265137,13.427499771118164,5042800.0 2002-05-30,12.90999984741211,13.337499618530273,12.832500457763672,13.067500114440918,6976400.0 2002-05-31,13.052499771118164,13.237500190734863,12.832500457763672,12.9975004196167,5092000.0 2002-06-03,12.710000038146973,13.114999771118164,12.662500381469727,13.114999771118164,4962800.0 2002-06-04,12.667499542236328,12.774999618530273,12.425000190734863,12.682499885559082,6612000.0 2002-06-05,12.897500038146973,13.0600004196167,12.702500343322754,12.742500305175781,5346800.0 2002-06-06,12.617500305175781,12.9350004196167,12.467499732971191,12.885000228881836,4062000.0 2002-06-07,12.59749984741211,12.800000190734863,12.547499656677246,12.547499656677246,4774400.0 2002-06-10,12.65250015258789,12.787500381469727,12.567500114440918,12.654999732971191,3683600.0 2002-06-11,12.342499732971191,12.8100004196167,12.265000343322754,12.75,4461200.0 2002-06-12,12.452500343322754,12.607500076293945,11.9375,12.364999771118164,6314000.0 2002-06-13,12.050000190734863,12.399999618530273,11.982500076293945,12.397500038146973,5527600.0 2002-06-14,12.132499694824219,12.3100004196167,11.579999923706055,12.079999923706055,7204000.0 2002-06-17,12.317500114440918,12.482500076293945,12.170000076293945,12.329999923706055,4136800.0 2002-06-18,12.0625,12.22249984741211,11.975000381469727,12.085000038146973,5693600.0 2002-06-19,11.890000343322754,12.175000190734863,11.822500228881836,12.100000381469727,5451600.0 2002-06-20,11.779999732971191,12.237500190734863,11.739999771118164,11.90999984741211,4198800.0 2002-06-21,11.704999923706055,11.947500228881836,11.555000305175781,11.555000305175781,5863600.0 2002-06-24,12.020000457763672,12.262499809265137,11.78499984741211,11.787500381469727,5971600.0 2002-06-25,11.897500038146973,12.380000114440918,11.739999771118164,12.100000381469727,5922800.0 2002-06-26,11.864999771118164,11.975000381469727,11.547499656677246,11.807499885559082,7470800.0 2002-06-27,12.217499732971191,12.229999542236328,11.654999732971191,11.982500076293945,6876800.0 2002-06-28,12.357500076293945,12.517499923706055,12.170000076293945,12.1875,6405200.0 2002-07-01,11.922499656677246,12.520000457763672,11.920000076293945,12.329999923706055,3904000.0 2002-07-02,11.862500190734863,12.272500038146973,11.824999809265137,11.927499771118164,5516800.0 2002-07-03,11.890000343322754,12.112500190734863,11.547499656677246,11.887499809265137,5498400.0 2002-07-05,12.4350004196167,12.449999809265137,11.925000190734863,12.0625,3135200.0 2002-07-08,12.1875,12.5,12.107500076293945,12.297499656677246,5300400.0 2002-07-09,12.142499923706055,12.592499732971191,12.069999694824219,12.324999809265137,6229200.0 2002-07-10,11.699999809265137,12.392499923706055,11.694999694824219,12.157500267028809,6252000.0 2002-07-11,11.595000267028809,12.024999618530273,10.960000038146973,11.702500343322754,14787200.0 2002-07-12,11.390000343322754,12.0,11.287500381469727,12.0,6735200.0 2002-07-15,11.707500457763672,11.767499923706055,11.037500381469727,11.297499656677246,8579200.0 2002-07-16,11.052499771118164,11.75,10.805000305175781,11.727499961853027,9184000.0 2002-07-17,11.287500381469727,11.40999984741211,10.960000038146973,11.295000076293945,7558400.0 2002-07-18,11.047499656677246,11.609999656677246,10.932499885559082,11.255000114440918,5828400.0 2002-07-19,10.742500305175781,11.029999732971191,10.645000457763672,10.984999656677246,6510400.0 2002-07-22,10.412500381469727,10.8125,10.267499923706055,10.727499961853027,7057200.0 2002-07-23,10.177499771118164,10.647500038146973,10.177499771118164,10.380000114440918,7566000.0 2002-07-24,10.512499809265137,10.5625,10.037500381469727,10.164999961853027,10320000.0 2002-07-25,10.404999732971191,10.619999885559082,10.069999694824219,10.425000190734863,7388800.0 2002-07-26,10.72249984741211,10.727499961853027,10.265000343322754,10.452500343322754,4910800.0 2002-07-29,11.274999618530273,11.350000381469727,10.65999984741211,10.737500190734863,4464400.0 2002-07-30,11.020000457763672,11.25,10.8100004196167,11.192500114440918,5573200.0 2002-07-31,10.970000267028809,11.024999618530273,10.717499732971191,11.022500038146973,4051600.0 2002-08-01,10.71500015258789,10.9975004196167,10.579999923706055,10.954999923706055,4139600.0 2002-08-02,10.425000190734863,10.760000228881836,10.270000457763672,10.712499618530273,4983600.0 2002-08-05,10.092499732971191,10.6274995803833,10.037500381469727,10.414999961853027,5583200.0 2002-08-06,10.462499618530273,10.692500114440918,10.0649995803833,10.119999885559082,6990800.0 2002-08-07,10.425000190734863,10.6875,10.0625,10.577500343322754,8967200.0 2002-08-08,10.854999542236328,10.925000190734863,10.202500343322754,10.447500228881836,6425200.0 2002-08-09,10.717499732971191,10.920000076293945,10.537500381469727,10.845000267028809,5302400.0 2002-08-12,10.667499542236328,10.7475004196167,10.404999732971191,10.619999885559082,5619200.0 2002-08-13,10.297499656677246,10.800000190734863,10.262499809265137,10.664999961853027,6670000.0 2002-08-14,11.234999656677246,11.25,10.182499885559082,10.322500228881836,8442000.0 2002-08-15,11.157500267028809,11.3774995803833,10.952500343322754,11.202500343322754,7607200.0 2002-08-16,11.1875,11.267499923706055,10.850000381469727,11.102499961853027,4913200.0 2002-08-19,11.489999771118164,11.522500038146973,11.104999542236328,11.125,4320000.0 2002-08-20,11.40250015258789,11.517499923706055,11.125,11.395000457763672,3768400.0 2002-08-21,11.510000228881836,11.712499618530273,11.3100004196167,11.489999771118164,4450000.0 2002-08-22,11.625,11.6875,11.225000381469727,11.5,4305600.0 2002-08-23,11.287500381469727,11.694999694824219,11.202500343322754,11.595000267028809,4060400.0 2002-08-26,11.585000038146973,11.607500076293945,11.137499809265137,11.34749984741211,4677600.0 2002-08-27,11.292499542236328,11.65999984741211,11.192500114440918,11.555000305175781,5358400.0 2002-08-28,10.864999771118164,11.3725004196167,10.772500038146973,11.292499542236328,4810400.0 2002-08-29,11.032500267028809,11.125,10.720000267028809,10.854999542236328,5526400.0 2002-08-30,11.0024995803833,11.297499656677246,10.899999618530273,10.9975004196167,3655200.0 2002-09-03,10.664999961853027,10.897500038146973,10.5,10.895000457763672,5757200.0 2002-09-04,10.859999656677246,10.922499656677246,10.612500190734863,10.732500076293945,4945200.0 2002-09-05,10.382499694824219,10.742500305175781,10.287500381469727,10.739999771118164,5620400.0 2002-09-06,10.739999771118164,10.925000190734863,10.375,10.452500343322754,4741200.0 2002-09-09,10.797499656677246,10.917499542236328,10.387499809265137,10.739999771118164,4300000.0 2002-09-10,10.907500267028809,10.9350004196167,10.670000076293945,10.789999961853027,4108800.0 2002-09-11,10.875,11.242500305175781,10.824999809265137,10.90999984741211,3672000.0 2002-09-12,10.607500076293945,10.852499961853027,10.542499542236328,10.84749984741211,3104400.0 2002-09-13,10.737500190734863,10.8100004196167,10.484999656677246,10.579999923706055,2858000.0 2002-09-16,10.5,10.75,10.3125,10.725000381469727,4658400.0 2002-09-17,10.342499732971191,10.742500305175781,10.302499771118164,10.510000228881836,4516000.0 2002-09-18,10.547499656677246,10.65250015258789,10.297499656677246,10.300000190734863,4042400.0 2002-09-19,10.077500343322754,10.457500457763672,10.0625,10.257499694824219,11106400.0 2002-09-20,10.40250015258789,10.447500228881836,10.050000190734863,10.175000190734863,7840800.0 2002-09-23,10.475000381469727,10.582500457763672,10.25,10.359999656677246,4445200.0 2002-09-24,10.300000190734863,10.524999618530273,10.145000457763672,10.467499732971191,8918000.0 2002-09-25,10.582500457763672,10.609999656677246,10.262499809265137,10.337499618530273,6118800.0 2002-09-26,10.96500015258789,11.015000343322754,10.582500457763672,10.585000038146973,6080000.0 2002-09-27,10.664999961853027,11.1899995803833,10.662500381469727,10.9350004196167,5930400.0 2002-09-30,10.479999542236328,10.704999923706055,10.337499618530273,10.662500381469727,6728400.0 2002-10-01,10.677499771118164,10.6875,10.274999618530273,10.5,6875600.0 2002-10-02,10.369999885559082,10.75,10.302499771118164,10.65999984741211,5151200.0 2002-10-03,10.442500114440918,10.667499542236328,10.272500038146973,10.375,5302400.0 2002-10-04,10.387499809265137,10.664999961853027,10.282500267028809,10.550000190734863,5784000.0 2002-10-07,10.34749984741211,10.600000381469727,10.255000114440918,10.392499923706055,5581200.0 2002-10-08,10.529999732971191,10.875,10.395000457763672,10.467499732971191,7370800.0 2002-10-09,9.899999618530273,10.5625,9.789999961853027,10.492500305175781,11576400.0 2002-10-10,10.47249984741211,10.579999923706055,9.787500381469727,9.90250015258789,7647200.0 2002-10-11,10.897500038146973,11.09749984741211,10.462499618530273,10.515000343322754,6061600.0 2002-10-14,11.100000381469727,11.125,10.77750015258789,10.892499923706055,4154400.0 2002-10-15,11.552499771118164,11.595000267028809,11.22249984741211,11.329999923706055,7300800.0 2002-10-16,11.427499771118164,11.792499542236328,11.292499542236328,11.452500343322754,4835600.0 2002-10-17,11.912500381469727,12.100000381469727,11.645000457763672,11.725000381469727,6916400.0 2002-10-18,12.037500381469727,12.137499809265137,11.744999885559082,11.75,5747600.0 2002-10-21,12.449999809265137,12.479999542236328,11.962499618530273,12.024999618530273,7463200.0 2002-10-22,12.364999771118164,12.387499809265137,12.125,12.367500305175781,6795600.0 2002-10-23,12.635000228881836,12.635000228881836,12.21500015258789,12.289999961853027,7032800.0 2002-10-24,12.1875,12.587499618530273,12.079999923706055,12.574999809265137,6328000.0 2002-10-25,12.537500381469727,12.550000190734863,12.1274995803833,12.162500381469727,5826800.0 2002-10-28,12.085000038146973,12.547499656677246,11.96500015258789,12.532500267028809,6349200.0 2002-10-29,11.987500190734863,12.3100004196167,11.725000381469727,12.107500076293945,8976400.0 2002-10-30,11.90250015258789,12.09749984741211,11.739999771118164,11.982500076293945,7899200.0 2002-10-31,11.817500114440918,12.172499656677246,11.7475004196167,11.9975004196167,5968800.0 2002-11-01,12.074999809265137,12.194999694824219,11.475000381469727,11.762499809265137,6864000.0 2002-11-04,11.952500343322754,12.289999961853027,11.875,12.2475004196167,5146400.0 2002-11-05,12.182499885559082,12.182499885559082,11.882499694824219,11.885000228881836,3563200.0 2002-11-06,12.3125,12.354999542236328,11.977499961853027,12.180000305175781,5660400.0 2002-11-07,12.162500381469727,12.262499809265137,12.057499885559082,12.262499809265137,4953200.0 2002-11-08,12.012499809265137,12.454999923706055,11.977499961853027,12.125,4696400.0 2002-11-11,11.654999732971191,12.087499618530273,11.625,12.012499809265137,3827600.0 2002-11-12,11.6850004196167,12.0,11.577500343322754,11.707500457763672,4512000.0 2002-11-13,11.8149995803833,11.984999656677246,11.487500190734863,11.647500038146973,6716000.0 2002-11-14,12.342499732971191,12.345000267028809,11.862500190734863,11.862500190734863,5240000.0 2002-11-15,12.317500114440918,12.387499809265137,12.047499656677246,12.359999656677246,4464800.0 2002-11-18,12.1274995803833,12.442500114440918,12.107500076293945,12.319999694824219,3738000.0 2002-11-19,12.095000267028809,12.337499618530273,11.904999732971191,12.052499771118164,6840000.0 2002-11-20,12.332500457763672,12.449999809265137,12.005000114440918,12.107500076293945,5024000.0 2002-11-21,12.772500038146973,12.802499771118164,12.369999885559082,12.3725004196167,8061200.0 2002-11-22,12.795000076293945,12.835000038146973,12.59000015258789,12.645000457763672,5864400.0 2002-11-25,12.619999885559082,12.819999694824219,12.407500267028809,12.787500381469727,6373600.0 2002-11-26,12.244999885559082,12.612500190734863,12.212499618530273,12.609999656677246,5528800.0 2002-11-27,12.887499809265137,12.9375,12.34000015258789,12.342499732971191,7349600.0 2002-11-29,12.617500305175781,12.90999984741211,12.482500076293945,12.907500267028809,2562000.0 2002-12-02,12.59749984741211,12.917499542236328,12.512499809265137,12.699999809265137,5920000.0 2002-12-03,12.34000015258789,12.649999618530273,12.3149995803833,12.567500114440918,5312000.0 2002-12-04,12.654999732971191,12.734999656677246,12.317500114440918,12.335000038146973,5821200.0 2002-12-05,12.367500305175781,12.682499885559082,12.300000190734863,12.649999618530273,4702800.0 2002-12-06,12.425000190734863,12.449999809265137,12.0649995803833,12.322500228881836,5470000.0 2002-12-09,12.007499694824219,12.392499923706055,12.0,12.387499809265137,5240000.0 2002-12-10,12.202500343322754,12.295000076293945,11.9975004196167,12.020000457763672,4800400.0 2002-12-11,12.069999694824219,12.107500076293945,11.960000038146973,12.0649995803833,4432400.0 2002-12-12,11.912500381469727,12.175000190734863,11.8149995803833,12.102499961853027,5511600.0 2002-12-13,11.585000038146973,11.907500267028809,11.547499656677246,11.90250015258789,4865600.0 2002-12-16,11.925000190734863,11.927499771118164,11.5625,11.59000015258789,5010800.0 2002-12-17,11.630000114440918,11.890000343322754,11.557499885559082,11.850000381469727,5299600.0 2002-12-18,11.5,11.8149995803833,11.412500381469727,11.630000114440918,5654800.0 2002-12-19,11.510000228881836,12.15250015258789,11.137499809265137,11.199999809265137,10364400.0 2002-12-20,11.557499885559082,11.742500305175781,11.350000381469727,11.4975004196167,9941200.0 2002-12-23,11.755000114440918,11.97249984741211,11.510000228881836,11.602499961853027,3229200.0 2002-12-24,11.682499885559082,11.737500190734863,11.625,11.72249984741211,1637200.0 2002-12-26,11.672499656677246,12.045000076293945,11.630000114440918,11.677499771118164,2782000.0 2002-12-27,11.40999984741211,11.720000267028809,11.354999542236328,11.640000343322754,3041600.0 2002-12-30,11.550000190734863,11.600000381469727,11.274999618530273,11.412500381469727,4188000.0 2002-12-31,11.4375,11.670000076293945,11.227499961853027,11.512499809265137,5323200.0 2003-01-02,11.734999656677246,11.920000076293945,11.40250015258789,11.452500343322754,4822000.0 2003-01-03,11.770000457763672,11.789999961853027,11.582500457763672,11.72249984741211,4558800.0 2003-01-06,12.0600004196167,12.1274995803833,11.789999961853027,11.795000076293945,4572000.0 2003-01-07,11.842499732971191,12.045000076293945,11.742500305175781,11.925000190734863,5070400.0 2003-01-08,11.4399995803833,11.84000015258789,11.430000305175781,11.837499618530273,4390800.0 2003-01-09,11.645000457763672,11.802499771118164,11.4975004196167,11.5,4118800.0 2003-01-10,11.692500114440918,11.795000076293945,11.444999694824219,11.515000343322754,4698000.0 2003-01-13,11.587499618530273,11.852499961853027,11.507499694824219,11.699999809265137,5576400.0 2003-01-14,11.65999984741211,11.734999656677246,11.522500038146973,11.607500076293945,4619600.0 2003-01-15,11.3125,11.6899995803833,11.21500015258789,11.612500190734863,6663200.0 2003-01-16,11.197500228881836,11.454999923706055,11.125,11.387499809265137,4558400.0 2003-01-17,10.8149995803833,11.25,10.800000190734863,11.15999984741211,6227200.0 2003-01-21,10.657500267028809,10.957500457763672,10.637499809265137,10.885000228881836,4654800.0 2003-01-22,10.642499923706055,10.989999771118164,10.532500267028809,10.662500381469727,7740400.0 2003-01-23,10.677499771118164,10.8125,10.604999542236328,10.744999885559082,6036000.0 2003-01-24,10.350000381469727,10.672499656677246,10.28499984741211,10.649999618530273,6176400.0 2003-01-27,10.422499656677246,10.6274995803833,10.2524995803833,10.274999618530273,5944400.0 2003-01-28,10.430000305175781,10.5625,10.342499732971191,10.475000381469727,5024800.0 2003-01-29,10.5625,10.675000190734863,10.154999732971191,10.427499771118164,5010800.0 2003-01-30,10.177499771118164,10.53499984741211,10.135000228881836,10.522500038146973,6537600.0 2003-01-31,10.324999809265137,10.520000457763672,10.09000015258789,10.164999961853027,5818000.0 2003-02-03,10.467499732971191,10.557499885559082,10.217499732971191,10.300000190734863,5269600.0 2003-02-04,10.302499771118164,10.390000343322754,10.194999694824219,10.3149995803833,5913200.0 2003-02-05,10.177499771118164,10.635000228881836,10.170000076293945,10.324999809265137,7254800.0 2003-02-06,10.010000228881836,10.260000228881836,9.907500267028809,10.037500381469727,8132400.0 2003-02-07,9.845000267028809,10.164999961853027,9.800000190734863,10.03499984741211,5202800.0 2003-02-10,9.907500267028809,10.0649995803833,9.6899995803833,9.9375,4532000.0 2003-02-11,9.914999961853027,10.210000038146973,9.757499694824219,10.017499923706055,4839200.0 2003-02-12,9.604999542236328,9.9350004196167,9.604999542236328,9.8774995803833,4494800.0 2003-02-13,9.6899995803833,9.819999694824219,9.53499984741211,9.614999771118164,6169200.0 2003-02-14,9.864999771118164,9.949999809265137,9.555000305175781,9.774999618530273,4545200.0 2003-02-18,8.772500038146973,9.225000381469727,8.630000114440918,8.967499732971191,27264800.0 2003-02-19,8.392499923706055,8.824999809265137,8.262499809265137,8.765000343322754,12667200.0 2003-02-20,8.100000381469727,8.512499809265137,8.0024995803833,8.460000038146973,12312400.0 2003-02-21,8.324999809265137,8.3774995803833,8.052499771118164,8.112500190734863,9495600.0 2003-02-24,8.02750015258789,8.317500114440918,8.017499923706055,8.192500114440918,5268400.0 2003-02-25,7.980000019073486,8.0625,7.802499771118164,7.965000152587891,7613600.0 2003-02-26,7.724999904632568,8.082500457763672,7.710000038146973,8.0024995803833,7384400.0 2003-02-27,8.15250015258789,8.279999732971191,7.650000095367432,7.690000057220459,10196400.0 2003-02-28,8.392499923706055,8.555000305175781,8.074999809265137,8.09749984741211,9539600.0 2003-03-03,8.292499542236328,8.607500076293945,8.244999885559082,8.449999809265137,5024800.0 2003-03-04,8.0600004196167,8.34000015258789,8.0,8.329999923706055,4461200.0 2003-03-05,8.039999961853027,8.137499809265137,7.929999828338623,7.994999885559082,6085200.0 2003-03-06,7.974999904632568,8.010000228881836,7.769999980926514,7.949999809265137,5916800.0 2003-03-07,8.102499961853027,8.25,7.809999942779541,7.889999866485596,6893600.0 2003-03-10,7.912499904632568,8.107500076293945,7.837500095367432,8.079999923706055,4655200.0 2003-03-11,7.840000152587891,8.170000076293945,7.807499885559082,8.047499656677246,4769200.0 2003-03-12,7.855000019073486,7.952499866485596,7.682499885559082,7.784999847412109,6501600.0 2003-03-13,8.15999984741211,8.1899995803833,7.882500171661377,8.005000114440918,6567200.0 2003-03-14,8.28499984741211,8.420000076293945,8.162500381469727,8.239999771118164,5140800.0 2003-03-17,8.667499542236328,8.827500343322754,8.337499618530273,8.357500076293945,7563600.0 2003-03-18,8.692500114440918,8.8100004196167,8.557499885559082,8.6850004196167,5213200.0 2003-03-19,8.645000457763672,8.90999984741211,8.505000114440918,8.75,6884800.0 2003-03-20,8.737500190734863,8.862500190734863,8.454999923706055,8.557499885559082,5275600.0 2003-03-21,9.0,9.050000190734863,8.662500381469727,8.925000190734863,5912000.0 2003-03-24,8.5649995803833,8.925000190734863,8.432499885559082,8.885000228881836,4768000.0 2003-03-25,8.789999961853027,8.904999732971191,8.545000076293945,8.609999656677246,4151600.0 2003-03-26,8.782500267028809,8.904999732971191,8.672499656677246,8.772500038146973,3306800.0 2003-03-27,8.755000114440918,8.819999694824219,8.517499923706055,8.75,3137600.0 2003-03-28,8.539999961853027,8.667499542236328,8.470000267028809,8.642499923706055,3718400.0 2003-03-31,8.225000381469727,8.470000267028809,8.132499694824219,8.462499618530273,5886800.0 2003-04-01,8.302499771118164,8.430000305175781,8.15999984741211,8.270000457763672,5242400.0 2003-04-02,8.625,8.732500076293945,8.342499732971191,8.382499694824219,6921600.0 2003-04-03,8.654999732971191,8.779999732971191,8.582500457763672,8.710000038146973,3094000.0 2003-04-04,8.547499656677246,8.774999618530273,8.5,8.680000305175781,2458000.0 2003-04-07,8.6875,9.1850004196167,8.677499771118164,8.774999618530273,6425600.0 2003-04-08,8.680000305175781,8.895000457763672,8.630000114440918,8.712499618530273,4284800.0 2003-04-09,8.505000114440918,8.862500190734863,8.487500190734863,8.8100004196167,4981200.0 2003-04-10,8.602499961853027,8.667499542236328,8.4975004196167,8.572500228881836,3941200.0 2003-04-11,8.569999694824219,8.862500190734863,8.487500190734863,8.857500076293945,3695600.0 2003-04-14,8.8125,8.885000228881836,8.574999809265137,8.579999923706055,4497200.0 2003-04-15,8.987500190734863,9.017499923706055,8.707500457763672,8.797499656677246,4490000.0 2003-04-16,8.65999984741211,9.085000038146973,8.612500190734863,9.055000305175781,5404800.0 2003-04-17,8.857500076293945,8.907500267028809,8.5649995803833,8.59000015258789,5912800.0 2003-04-21,8.737500190734863,8.962499618530273,8.630000114440918,8.947500228881836,3321600.0 2003-04-22,8.899999618530273,8.949999809265137,8.640000343322754,8.65250015258789,3424400.0 2003-04-23,9.029999732971191,9.03499984741211,8.797499656677246,8.890000343322754,3245200.0 2003-04-24,8.787500381469727,8.930000305175781,8.600000381469727,8.925000190734863,3837200.0 2003-04-25,8.59000015258789,8.875,8.522500038146973,8.875,4121600.0 2003-04-28,9.020000457763672,9.045000076293945,8.574999809265137,8.600000381469727,4153200.0 2003-04-29,8.9975004196167,9.050000190734863,8.8774995803833,9.045000076293945,4019200.0 2003-04-30,8.962499618530273,9.03499984741211,8.829999923706055,8.987500190734863,4123600.0 2003-05-01,8.8125,8.949999809265137,8.6875,8.837499618530273,3937600.0 2003-05-02,9.017499923706055,9.039999961853027,8.699999809265137,8.762499809265137,2925200.0 2003-05-05,8.920000076293945,9.0600004196167,8.875,9.03499984741211,2661600.0 2003-05-06,9.104999542236328,9.204999923706055,8.885000228881836,8.960000038146973,4383200.0 2003-05-07,8.917499542236328,9.082500457763672,8.869999885559082,9.057499885559082,3103600.0 2003-05-08,8.72249984741211,8.90999984741211,8.692500114440918,8.882499694824219,4855200.0 2003-05-09,8.912500381469727,8.989999771118164,8.712499618530273,8.762499809265137,5249600.0 2003-05-12,9.045000076293945,9.069999694824219,8.647500038146973,8.897500038146973,5304000.0 2003-05-13,9.0625,9.109999656677246,8.925000190734863,9.005000114440918,4321200.0 2003-05-14,9.0600004196167,9.207500457763672,8.975000381469727,9.087499618530273,4162000.0 2003-05-15,9.234999656677246,9.279999732971191,9.057499885559082,9.057499885559082,5562000.0 2003-05-16,9.199999809265137,9.332500457763672,9.1225004196167,9.180000305175781,4916000.0 2003-05-19,8.827500343322754,9.197500228881836,8.822500228881836,9.154999732971191,4591600.0 2003-05-20,8.75,8.927499771118164,8.680000305175781,8.829999923706055,3030800.0 2003-05-21,8.8149995803833,8.880000114440918,8.75,8.762499809265137,2882000.0 2003-05-22,8.807499885559082,8.912500381469727,8.75,8.850000381469727,3562800.0 2003-05-23,8.875,8.949999809265137,8.787500381469727,8.930000305175781,3828800.0 2003-05-27,9.22249984741211,9.27750015258789,8.75,8.819999694824219,6074400.0 2003-05-28,9.317500114440918,9.4375,9.130000114440918,9.350000381469727,4514800.0 2003-05-29,9.329999923706055,9.462499618530273,9.300000190734863,9.327500343322754,4113200.0 2003-05-30,9.255000114440918,9.367500305175781,9.125,9.305000305175781,4156000.0 2003-06-02,9.242500305175781,9.475000381469727,9.172499656677246,9.257499694824219,4084800.0 2003-06-03,9.25,9.3100004196167,9.119999885559082,9.2475004196167,3751200.0 2003-06-04,9.6850004196167,9.71500015258789,9.212499618530273,9.25,4527600.0 2003-06-05,9.604999542236328,9.692500114440918,9.467499732971191,9.585000038146973,3923200.0 2003-06-06,9.302499771118164,9.704999923706055,9.272500038146973,9.6899995803833,4788400.0 2003-06-09,9.387499809265137,9.524999618530273,9.262499809265137,9.345000267028809,5520400.0 2003-06-10,9.582500457763672,9.607500076293945,9.382499694824219,9.520000457763672,3330800.0 2003-06-11,9.680000305175781,9.720000267028809,9.4375,9.537500381469727,3416000.0 2003-06-12,9.630000114440918,9.774999618530273,9.494999885559082,9.677499771118164,3170000.0 2003-06-13,9.515000343322754,9.699999809265137,9.4375,9.632499694824219,3338800.0 2003-06-16,9.895000457763672,9.912500381469727,9.482500076293945,9.524999618530273,3888800.0 2003-06-17,9.819999694824219,9.895000457763672,9.677499771118164,9.880000114440918,3139200.0 2003-06-18,9.8149995803833,9.895000457763672,9.600000381469727,9.75,3438400.0 2003-06-19,9.574999809265137,9.800000190734863,9.545000076293945,9.712499618530273,4378000.0 2003-06-20,9.647500038146973,9.734999656677246,9.53499984741211,9.637499809265137,5020000.0 2003-06-23,9.512499809265137,9.657500267028809,9.34749984741211,9.604999542236328,3894000.0 2003-06-24,9.567500114440918,9.725000381469727,9.417499542236328,9.417499542236328,3867600.0 2003-06-25,9.114999771118164,9.53499984741211,9.072500228881836,9.515000343322754,8707600.0 2003-06-26,9.024999618530273,9.25,8.925000190734863,9.157500267028809,5789200.0 2003-06-27,8.854999542236328,9.037500381469727,8.800000190734863,9.037500381469727,4886000.0 2003-06-30,8.857500076293945,9.029999732971191,8.797499656677246,8.845000267028809,3677600.0 2003-07-01,9.005000114440918,9.100000381469727,8.675000190734863,8.782500267028809,4960400.0 2003-07-02,9.042499542236328,9.057499885559082,8.792499542236328,9.020000457763672,3494400.0 2003-07-03,8.875,9.107500076293945,8.842499732971191,9.015000343322754,2390400.0 2003-07-07,9.015000343322754,9.042499542236328,8.864999771118164,8.907500267028809,5269600.0 2003-07-08,9.345000267028809,9.387499809265137,8.952500343322754,8.962499618530273,6563600.0 2003-07-09,9.204999923706055,9.342499732971191,9.050000190734863,9.242500305175781,4824400.0 2003-07-10,8.827500343322754,9.125,8.637499809265137,9.125,7125600.0 2003-07-11,9.100000381469727,9.114999771118164,8.817500114440918,8.824999809265137,4048400.0 2003-07-14,8.979999542236328,9.267499923706055,8.90250015258789,9.232500076293945,4008800.0 2003-07-15,9.175000190734863,9.354999542236328,9.087499618530273,9.145000457763672,7296000.0 2003-07-16,9.72249984741211,9.737500190734863,9.385000228881836,9.420000076293945,11777600.0 2003-07-17,9.47249984741211,9.712499618530273,9.387499809265137,9.5625,8161600.0 2003-07-18,9.547499656677246,9.662500381469727,9.255000114440918,9.4975004196167,4069600.0 2003-07-21,9.367500305175781,9.524999618530273,9.177499771118164,9.487500190734863,4144800.0 2003-07-22,9.447500228881836,9.5625,9.182499885559082,9.462499618530273,4081200.0 2003-07-23,9.635000228881836,9.677499771118164,9.335000038146973,9.475000381469727,3566800.0 2003-07-24,9.744999885559082,9.975000381469727,9.725000381469727,9.737500190734863,7104000.0 2003-07-25,9.854999542236328,9.9375,9.675000190734863,9.824999809265137,4924400.0 2003-07-28,9.8725004196167,9.925000190734863,9.75,9.90999984741211,3763600.0 2003-07-29,9.822500228881836,9.897500038146973,9.417499542236328,9.880000114440918,5352400.0 2003-07-30,9.975000381469727,10.045000076293945,9.739999771118164,9.789999961853027,6616800.0 2003-07-31,10.302499771118164,10.467499732971191,9.975000381469727,10.032500267028809,9281600.0 2003-08-01,10.007499694824219,10.267499923706055,9.90250015258789,10.25,4584400.0 2003-08-04,10.157500267028809,10.229999542236328,9.760000228881836,10.047499656677246,5784400.0 2003-08-05,9.832500457763672,10.210000038146973,9.765000343322754,10.1875,4348800.0 2003-08-06,9.732500076293945,9.880000114440918,9.675000190734863,9.779999732971191,6346000.0 2003-08-07,9.782500267028809,9.850000381469727,9.607500076293945,9.7524995803833,4589600.0 2003-08-08,9.802499771118164,9.960000038146973,9.7524995803833,9.800000190734863,3006800.0 2003-08-11,9.770000457763672,9.977499961853027,9.65999984741211,9.822500228881836,4023200.0 2003-08-12,9.867500305175781,9.922499656677246,9.6875,9.807499885559082,2740000.0 2003-08-13,9.737500190734863,9.987500190734863,9.654999732971191,9.967499732971191,6137200.0 2003-08-14,9.725000381469727,9.8100004196167,9.600000381469727,9.760000228881836,6761600.0 2003-08-15,9.699999809265137,9.774999618530273,9.407500267028809,9.739999771118164,2310400.0 2003-08-18,9.800000190734863,9.845000267028809,9.702500343322754,9.725000381469727,4185200.0 2003-08-19,9.842499732971191,9.845000267028809,9.664999961853027,9.800000190734863,3893200.0 2003-08-20,9.770000457763672,9.787500381469727,9.670000076293945,9.77750015258789,2759600.0 2003-08-21,9.837499618530273,9.862500190734863,9.6875,9.787500381469727,2856400.0 2003-08-22,9.819999694824219,9.947500228881836,9.8125,9.892499923706055,5139200.0 2003-08-25,9.774999618530273,9.835000038146973,9.732500076293945,9.782500267028809,2956000.0 2003-08-26,9.8125,9.862500190734863,9.595000267028809,9.765000343322754,3446400.0 2003-08-27,9.762499809265137,9.782500267028809,9.6899995803833,9.760000228881836,2254400.0 2003-08-28,9.84000015258789,9.887499809265137,9.662500381469727,9.72249984741211,2687600.0 2003-08-29,9.979999542236328,9.982500076293945,9.792499542236328,9.819999694824219,2322800.0 2003-09-02,10.079999923706055,10.142499923706055,9.8100004196167,9.864999771118164,3365200.0 2003-09-03,10.324999809265137,10.395000457763672,10.117500305175781,10.15999984741211,5015200.0 2003-09-04,10.34000015258789,10.422499656677246,10.257499694824219,10.3100004196167,4170400.0 2003-09-05,10.052499771118164,10.317500114440918,10.032500267028809,10.289999961853027,4173600.0 2003-09-08,10.212499618530273,10.327500343322754,10.03499984741211,10.037500381469727,3046000.0 2003-09-09,10.1225004196167,10.154999732971191,9.947500228881836,10.119999885559082,2610800.0 2003-09-10,9.897500038146973,10.0600004196167,9.850000381469727,9.975000381469727,3563200.0 2003-09-11,10.020000457763672,10.079999923706055,9.897500038146973,9.912500381469727,2912800.0 2003-09-12,10.135000228881836,10.170000076293945,9.887499809265137,9.975000381469727,2725600.0 2003-09-15,10.055000305175781,10.175000190734863,9.912500381469727,10.135000228881836,2242400.0 2003-09-16,10.382499694824219,10.385000228881836,9.987500190734863,9.987500190734863,3482000.0 2003-09-17,10.005000114440918,10.350000381469727,9.9375,10.295000076293945,4607600.0 2003-09-18,10.087499618530273,10.157500267028809,9.84749984741211,10.010000228881836,5892800.0 2003-09-19,10.102499961853027,10.260000228881836,9.807499885559082,10.175000190734863,6372400.0 2003-09-22,9.952500343322754,10.137499809265137,9.854999542236328,10.0,3064400.0 2003-09-23,10.015000343322754,10.072500228881836,9.854999542236328,9.899999618530273,3864400.0 2003-09-24,9.6899995803833,9.982500076293945,9.604999542236328,9.914999961853027,7123600.0 2003-09-25,9.477499961853027,9.712499618530273,9.444999694824219,9.640000343322754,5355200.0 2003-09-26,9.46500015258789,9.647500038146973,9.362500190734863,9.47249984741211,3980000.0 2003-09-29,9.4375,9.680000305175781,9.350000381469727,9.680000305175781,2746000.0 2003-09-30,9.2524995803833,9.4375,9.199999809265137,9.385000228881836,5364000.0 2003-10-01,9.65999984741211,9.682499885559082,9.234999656677246,9.25,4771200.0 2003-10-02,9.577500343322754,9.762499809265137,9.427499771118164,9.649999618530273,3732400.0 2003-10-03,10.045000076293945,10.1274995803833,9.6875,9.71500015258789,7758400.0 2003-10-06,10.057499885559082,10.140000343322754,9.962499618530273,10.037500381469727,2527200.0 2003-10-07,10.217499732971191,10.25,9.962499618530273,10.109999656677246,5128800.0 2003-10-08,10.225000381469727,10.279999732971191,10.085000038146973,10.265000343322754,3665200.0 2003-10-09,10.395000457763672,10.604999542236328,10.255000114440918,10.335000038146973,5603600.0 2003-10-10,10.407500267028809,10.5,10.3100004196167,10.4375,2503600.0 2003-10-13,10.557499885559082,10.577500343322754,10.4375,10.517499923706055,2505600.0 2003-10-14,10.47249984741211,10.545000076293945,10.342499732971191,10.427499771118164,2025600.0 2003-10-15,10.529999732971191,10.662500381469727,10.447500228881836,10.609999656677246,4184400.0 2003-10-16,10.817500114440918,10.819999694824219,10.510000228881836,10.619999885559082,5170800.0 2003-10-17,10.607500076293945,10.960000038146973,10.567500114440918,10.84000015258789,4450800.0 2003-10-20,10.657500267028809,10.762499809265137,10.47249984741211,10.572500228881836,3273600.0 2003-10-21,10.587499618530273,10.732500076293945,10.460000038146973,10.699999809265137,3940000.0 2003-10-22,10.3725004196167,10.4975004196167,10.287500381469727,10.4375,2594400.0 2003-10-23,10.452500343322754,10.670000076293945,10.287500381469727,10.422499656677246,3868800.0 2003-10-24,10.467499732971191,10.475000381469727,10.212499618530273,10.354999542236328,4470400.0 2003-10-27,10.432499885559082,10.515000343322754,10.345000267028809,10.507499694824219,3163200.0 2003-10-28,10.6899995803833,10.6899995803833,10.4375,10.512499809265137,3622800.0 2003-10-29,10.760000228881836,10.859999656677246,10.609999656677246,10.717499732971191,2988000.0 2003-10-30,10.717499732971191,10.989999771118164,10.637499809265137,10.9350004196167,3780400.0 2003-10-31,10.704999923706055,10.807499885559082,10.630000114440918,10.765000343322754,2128000.0 2003-11-03,10.962499618530273,10.96500015258789,10.630000114440918,10.744999885559082,2993600.0 2003-11-04,10.875,10.892499923706055,10.725000381469727,10.84000015258789,3445600.0 2003-11-05,10.760000228881836,10.962499618530273,10.675000190734863,10.927499771118164,2725600.0 2003-11-06,10.822500228881836,10.859999656677246,10.65999984741211,10.789999961853027,2836800.0 2003-11-07,10.817500114440918,10.97249984741211,10.800000190734863,10.875,3663200.0 2003-11-10,11.029999732971191,11.237500190734863,10.989999771118164,11.154999732971191,4398800.0 2003-11-11,11.050000190734863,11.194999694824219,11.0024995803833,11.112500190734863,3223200.0 2003-11-12,11.3100004196167,11.369999885559082,10.967499732971191,10.977499961853027,3957600.0 2003-11-13,11.392499923706055,11.457500457763672,11.2475004196167,11.25,3930000.0 2003-11-14,11.297499656677246,11.625,11.274999618530273,11.327500343322754,5933600.0 2003-11-17,11.392499923706055,11.460000038146973,11.210000038146973,11.392499923706055,5243600.0 2003-11-18,11.329999923706055,11.522500038146973,11.287500381469727,11.47249984741211,3288400.0 2003-11-19,11.390000343322754,11.462499618530273,11.21500015258789,11.28499984741211,3584000.0 2003-11-20,11.217499732971191,11.47249984741211,11.199999809265137,11.287500381469727,3830800.0 2003-11-21,11.367500305175781,11.414999961853027,11.172499656677246,11.2524995803833,3663200.0 2003-11-24,11.867500305175781,11.875,11.442500114440918,11.449999809265137,4318800.0 2003-11-25,11.592499732971191,11.897500038146973,11.489999771118164,11.897500038146973,4742400.0 2003-11-26,11.675000190734863,11.710000038146973,11.489999771118164,11.612500190734863,3166400.0 2003-11-28,11.672499656677246,11.712499618530273,11.555000305175781,11.645000457763672,1232800.0 2003-12-01,11.829999923706055,11.854999542236328,11.617500305175781,11.712499618530273,3400400.0 2003-12-02,11.737500190734863,11.922499656677246,11.699999809265137,11.882499694824219,3881600.0 2003-12-03,11.612500190734863,11.942500114440918,11.585000038146973,11.71500015258789,3544800.0 2003-12-04,11.850000381469727,11.8774995803833,11.487500190734863,11.552499771118164,3870800.0 2003-12-05,11.520000457763672,11.827500343322754,11.375,11.787500381469727,5186800.0 2003-12-08,11.727499961853027,11.789999961853027,11.442500114440918,11.47249984741211,4252000.0 2003-12-09,11.592499732971191,11.797499656677246,11.550000190734863,11.772500038146973,4916400.0 2003-12-10,11.789999961853027,11.862500190734863,11.670000076293945,11.729999542236328,3940000.0 2003-12-11,12.074999809265137,12.1899995803833,11.702500343322754,11.75,4466400.0 2003-12-12,11.984999656677246,12.15250015258789,11.782500267028809,12.132499694824219,3346800.0 2003-12-15,11.614999771118164,12.149999618530273,11.572500228881836,12.079999923706055,5597600.0 2003-12-16,11.4975004196167,11.774999618530273,11.449999809265137,11.5649995803833,8062000.0 2003-12-17,11.550000190734863,11.6274995803833,11.350000381469727,11.4375,5554800.0 2003-12-18,12.532500267028809,12.670000076293945,11.577500343322754,11.625,11920400.0 2003-12-19,12.3725004196167,12.470000267028809,12.119999885559082,12.444999694824219,9550000.0 2003-12-22,12.305000305175781,12.362500190734863,12.074999809265137,12.357500076293945,4676800.0 2003-12-23,12.359999656677246,12.4350004196167,12.210000038146973,12.332500457763672,2644400.0 2003-12-24,12.432499885559082,12.46500015258789,12.255000114440918,12.287500381469727,2198000.0 2003-12-26,12.324999809265137,12.475000381469727,12.295000076293945,12.47249984741211,1376000.0 2003-12-29,12.552499771118164,12.5625,12.3774995803833,12.407500267028809,3313200.0 2003-12-30,12.5024995803833,12.619999885559082,12.380000114440918,12.46500015258789,3305200.0 2003-12-31,12.524999618530273,12.59000015258789,12.399999618530273,12.524999618530273,3324400.0 2004-01-02,12.482500076293945,12.587499618530273,12.414999961853027,12.557499885559082,3324400.0 2004-01-05,12.460000038146973,12.577500343322754,12.27750015258789,12.5625,4847600.0 2004-01-06,12.012499809265137,12.135000228881836,11.994999885559082,12.037500381469727,8370000.0 2004-01-07,11.524999618530273,12.072500228881836,10.875,12.0,22854000.0 2004-01-08,11.6274995803833,11.822500228881836,11.475000381469727,11.795000076293945,8928400.0 2004-01-09,11.449999809265137,11.609999656677246,11.25,11.457500457763672,6103200.0 2004-01-12,11.375,11.532500267028809,11.317500114440918,11.532500267028809,5262400.0 2004-01-13,11.387499809265137,11.477499961853027,11.265000343322754,11.327500343322754,4456400.0 2004-01-14,11.4975004196167,11.550000190734863,11.387499809265137,11.457500457763672,3032800.0 2004-01-15,11.4375,11.65999984741211,11.192500114440918,11.619999885559082,4977200.0 2004-01-16,11.337499618530273,11.489999771118164,11.1875,11.467499732971191,5329200.0 2004-01-20,11.345000267028809,11.425000190734863,11.0,11.1875,4322400.0 2004-01-21,11.487500190734863,11.579999923706055,11.21500015258789,11.322500228881836,5312400.0 2004-01-22,11.40250015258789,11.555000305175781,11.3100004196167,11.395000457763672,3770000.0 2004-01-23,11.27750015258789,11.4975004196167,11.242500305175781,11.3125,3392400.0 2004-01-26,11.507499694824219,11.5600004196167,11.25,11.2524995803833,3431200.0 2004-01-27,11.392499923706055,11.572500228881836,11.289999961853027,11.52750015258789,3583200.0 2004-01-28,11.172499656677246,11.5,11.100000381469727,11.319999694824219,5143200.0 2004-01-29,11.3100004196167,11.382499694824219,11.0649995803833,11.135000228881836,4129600.0 2004-01-30,11.257499694824219,11.354999542236328,11.192500114440918,11.25,3684800.0 2004-02-02,11.297499656677246,11.444999694824219,11.137499809265137,11.212499618530273,5016000.0 2004-02-03,11.25,11.380000114440918,11.180000305175781,11.255000114440918,3537200.0 2004-02-04,11.345000267028809,11.454999923706055,11.050000190734863,11.0625,3442000.0 2004-02-05,11.489999771118164,11.617500305175781,11.257499694824219,11.47249984741211,4137200.0 2004-02-06,11.649999618530273,11.662500381469727,11.34749984741211,11.482500076293945,2959200.0 2004-02-09,11.362500190734863,11.710000038146973,11.322500228881836,11.6875,2941600.0 2004-02-10,11.322500228881836,11.34000015258789,11.199999809265137,11.3149995803833,3753600.0 2004-02-11,11.207500457763672,11.342499732971191,11.015000343322754,11.2524995803833,4082000.0 2004-02-12,11.055000305175781,11.204999923706055,10.984999656677246,11.202500343322754,4074800.0 2004-02-13,10.949999809265137,11.125,10.875,11.079999923706055,3159200.0 2004-02-17,11.055000305175781,11.194999694824219,10.987500190734863,10.987500190734863,2691200.0 2004-02-18,10.692500114440918,11.0,10.609999656677246,10.975000381469727,6024000.0 2004-02-19,10.585000038146973,10.862500190734863,10.574999809265137,10.835000038146973,3739200.0 2004-02-20,10.694999694824219,10.779999732971191,10.552499771118164,10.635000228881836,3539200.0 2004-02-23,10.707500457763672,10.867500305175781,10.630000114440918,10.672499656677246,4500400.0 2004-02-24,10.8125,10.90250015258789,10.649999618530273,10.774999618530273,4710400.0 2004-02-25,10.84749984741211,10.887499809265137,10.734999656677246,10.875,3579200.0 2004-02-26,10.912500381469727,10.960000038146973,10.850000381469727,10.914999961853027,3347200.0 2004-02-27,10.677499771118164,10.982500076293945,10.5649995803833,10.800000190734863,5368800.0 2004-03-01,10.869999885559082,10.895000457763672,10.65999984741211,10.667499542236328,3188400.0 2004-03-02,11.03499984741211,11.100000381469727,10.767499923706055,10.767499923706055,6177200.0 2004-03-03,11.032500267028809,11.125,10.895000457763672,10.994999885559082,3471200.0 2004-03-04,11.029999732971191,11.237500190734863,10.9399995803833,10.96500015258789,4097600.0 2004-03-05,10.729999542236328,10.962499618530273,10.625,10.922499656677246,6919600.0 2004-03-08,10.585000038146973,10.850000381469727,10.547499656677246,10.717499732971191,4414000.0 2004-03-09,10.494999885559082,10.614999771118164,10.430000305175781,10.537500381469727,4734400.0 2004-03-10,10.204999923706055,10.524999618530273,10.204999923706055,10.4375,3944400.0 2004-03-11,10.267499923706055,10.5,10.050000190734863,10.167499542236328,6607600.0 2004-03-12,10.387499809265137,10.457500457763672,10.172499656677246,10.319999694824219,4950800.0 2004-03-15,10.180000305175781,10.375,10.052499771118164,10.262499809265137,3981600.0 2004-03-16,10.574999809265137,10.6850004196167,10.107500076293945,10.199999809265137,8266800.0 2004-03-17,10.667499542236328,10.850000381469727,10.604999542236328,10.699999809265137,6304400.0 2004-03-18,10.572500228881836,10.725000381469727,10.430000305175781,10.675000190734863,4027600.0 2004-03-19,10.369999885559082,10.600000381469727,10.357500076293945,10.585000038146973,4252000.0 2004-03-22,10.390000343322754,10.40250015258789,10.15250015258789,10.204999923706055,5342800.0 2004-03-23,10.255000114440918,10.470000267028809,10.142499923706055,10.457500457763672,5226000.0 2004-03-24,10.172499656677246,10.270000457763672,10.100000381469727,10.217499732971191,3953200.0 2004-03-25,10.645000457763672,10.7524995803833,10.512499809265137,10.6875,6620400.0 2004-03-26,10.672499656677246,10.827500343322754,10.475000381469727,10.635000228881836,8582800.0 2004-03-29,11.0649995803833,11.100000381469727,10.670000076293945,10.6850004196167,7001600.0 2004-03-30,10.890000343322754,11.029999732971191,10.800000190734863,11.012499809265137,3300400.0 2004-03-31,10.8725004196167,10.960000038146973,10.682499885559082,10.949999809265137,3978000.0 2004-04-01,11.032500267028809,11.125,10.787500381469727,10.797499656677246,4103600.0 2004-04-02,11.557499885559082,11.807499885559082,11.40999984741211,11.447500228881836,6192800.0 2004-04-05,11.625,11.670000076293945,11.505000114440918,11.5600004196167,3676800.0 2004-04-06,11.617500305175781,11.667499542236328,11.517499923706055,11.53499984741211,2262000.0 2004-04-07,11.550000190734863,11.645000457763672,11.505000114440918,11.607500076293945,2580000.0 2004-04-08,11.494999885559082,11.707500457763672,11.4375,11.577500343322754,2902000.0 2004-04-12,11.59749984741211,11.729999542236328,11.47249984741211,11.524999618530273,2156800.0 2004-04-13,11.529999732971191,11.717499732971191,11.492500305175781,11.702500343322754,4472400.0 2004-04-14,11.592499732971191,11.595000267028809,11.4375,11.520000457763672,2760800.0 2004-04-15,11.479999542236328,11.712499618530273,11.3774995803833,11.6225004196167,3073600.0 2004-04-16,11.53499984741211,11.757499694824219,11.387499809265137,11.537500381469727,3156400.0 2004-04-19,11.657500267028809,11.677499771118164,11.444999694824219,11.522500038146973,1905200.0 2004-04-20,11.614999771118164,11.7524995803833,11.595000267028809,11.739999771118164,3438000.0 2004-04-21,11.557499885559082,11.59000015258789,11.272500038146973,11.582500457763672,2861600.0 2004-04-22,11.90250015258789,11.922499656677246,11.302499771118164,11.4399995803833,4125200.0 2004-04-23,11.9350004196167,11.979999542236328,11.642499923706055,11.829999923706055,3464400.0 2004-04-26,11.422499656677246,11.670000076293945,11.3774995803833,11.670000076293945,5190000.0 2004-04-27,11.425000190734863,11.512499809265137,11.287500381469727,11.487500190734863,4441200.0 2004-04-28,11.212499618530273,11.489999771118164,11.142499923706055,11.4399995803833,3471600.0 2004-04-29,11.149999618530273,11.357500076293945,10.987500190734863,11.260000228881836,3174400.0 2004-04-30,11.27750015258789,11.442500114440918,11.125,11.15999984741211,4004400.0 2004-05-03,11.234999656677246,11.46500015258789,11.087499618530273,11.255000114440918,5268400.0 2004-05-04,11.199999809265137,11.357500076293945,10.979999542236328,11.162500381469727,4214800.0 2004-05-05,11.0024995803833,11.154999732971191,10.84000015258789,11.15250015258789,4706000.0 2004-05-06,11.25,11.28499984741211,10.895000457763672,10.907500267028809,4922800.0 2004-05-07,11.020000457763672,11.412500381469727,10.989999771118164,11.305000305175781,6596800.0 2004-05-10,10.787500381469727,11.015000343322754,10.662500381469727,10.982500076293945,5390400.0 2004-05-11,10.819999694824219,10.90999984741211,10.672499656677246,10.907500267028809,5077600.0 2004-05-12,10.824999809265137,10.869999885559082,10.489999771118164,10.702500343322754,4333600.0 2004-05-13,10.832500457763672,10.949999809265137,10.704999923706055,10.782500267028809,2747600.0 2004-05-14,10.817500114440918,10.967499732971191,10.614999771118164,10.925000190734863,3180800.0 2004-05-17,10.797499656677246,10.887499809265137,10.609999656677246,10.824999809265137,3528000.0 2004-05-18,10.867500305175781,10.992500305175781,10.797499656677246,10.8774995803833,1966400.0 2004-05-19,10.920000076293945,11.177499771118164,10.827500343322754,10.9350004196167,4627600.0 2004-05-20,10.869999885559082,11.0625,10.832500457763672,10.949999809265137,3067600.0 2004-05-21,10.9975004196167,11.114999771118164,10.862500190734863,11.010000228881836,2467600.0 2004-05-24,11.147500038146973,11.332500457763672,10.994999885559082,11.087499618530273,3486800.0 2004-05-25,11.4399995803833,11.475000381469727,11.017499923706055,11.199999809265137,3092800.0 2004-05-26,11.414999961853027,11.46500015258789,11.28499984741211,11.375,2353200.0 2004-05-27,11.359999656677246,11.482500076293945,11.265000343322754,11.444999694824219,3040800.0 2004-05-28,11.332500457763672,11.399999618530273,11.22249984741211,11.322500228881836,1905600.0 2004-06-01,11.3149995803833,11.382499694824219,11.194999694824219,11.244999885559082,2779200.0 2004-06-02,11.392499923706055,11.572500228881836,11.267499923706055,11.350000381469727,3900000.0 2004-06-03,11.2524995803833,11.380000114440918,11.244999885559082,11.322500228881836,2997200.0 2004-06-04,11.192500114440918,11.399999618530273,11.137499809265137,11.399999618530273,2987600.0 2004-06-07,11.547499656677246,11.5649995803833,11.109999656677246,11.212499618530273,2546800.0 2004-06-08,11.447500228881836,11.539999961853027,11.359999656677246,11.484999656677246,3094000.0 2004-06-09,11.385000228881836,11.567500114440918,11.354999542236328,11.354999542236328,2061200.0 2004-06-10,11.467499732971191,11.532500267028809,11.350000381469727,11.352499961853027,1788800.0 2004-06-14,11.510000228881836,11.5625,11.399999618530273,11.5,3150800.0 2004-06-15,11.609999656677246,11.75,11.582500457763672,11.614999771118164,2943200.0 2004-06-16,11.65999984741211,11.704999923706055,11.582500457763672,11.667499542236328,1914000.0 2004-06-17,11.432499885559082,11.670000076293945,11.329999923706055,11.592499732971191,3182400.0 2004-06-18,11.329999923706055,11.567500114440918,11.212499618530273,11.335000038146973,3561600.0 2004-06-21,11.242500305175781,11.382499694824219,11.207500457763672,11.289999961853027,1922400.0 2004-06-22,11.539999961853027,11.550000190734863,11.21500015258789,11.305000305175781,2572000.0 2004-06-23,11.524999618530273,11.607500076293945,11.390000343322754,11.600000381469727,2923200.0 2004-06-24,11.4975004196167,11.53499984741211,11.274999618530273,11.492500305175781,2649200.0 2004-06-25,11.96500015258789,12.015000343322754,11.382499694824219,11.494999885559082,6306000.0 2004-06-28,11.852499961853027,11.989999771118164,11.75,11.904999732971191,5162800.0 2004-06-29,11.917499542236328,12.0,11.729999542236328,11.8725004196167,2844800.0 2004-06-30,11.917499542236328,11.942500114440918,11.729999542236328,11.835000038146973,3310400.0 2004-07-01,11.760000228881836,11.9375,11.664999961853027,11.887499809265137,3583200.0 2004-07-02,11.712499618530273,11.875,11.625,11.8125,2357600.0 2004-07-06,11.422499656677246,11.797499656677246,11.404999732971191,11.710000038146973,5264800.0 2004-07-07,11.387499809265137,11.547499656677246,11.364999771118164,11.462499618530273,4207200.0 2004-07-08,11.267499923706055,11.477499961853027,11.25,11.417499542236328,2458400.0 2004-07-09,11.350000381469727,11.412500381469727,11.15250015258789,11.382499694824219,3878800.0 2004-07-12,11.40250015258789,11.522500038146973,11.1850004196167,11.292499542236328,3412000.0 2004-07-13,11.229999542236328,11.337499618530273,10.9399995803833,11.25,10669600.0 2004-07-14,10.970000267028809,11.21500015258789,10.882499694824219,11.192500114440918,4180400.0 2004-07-15,10.979999542236328,11.069999694824219,10.845000267028809,11.047499656677246,3937600.0 2004-07-16,10.992500305175781,11.117500305175781,10.920000076293945,11.02750015258789,4504800.0 2004-07-19,10.989999771118164,11.119999885559082,10.952500343322754,11.09000015258789,2623600.0 2004-07-20,11.017499923706055,11.017499923706055,10.854999542236328,10.957500457763672,2668800.0 2004-07-21,10.71500015258789,11.020000457763672,10.707500457763672,10.957500457763672,3697600.0 2004-07-22,10.6899995803833,10.762499809265137,10.574999809265137,10.734999656677246,2526800.0 2004-07-23,10.5649995803833,10.837499618530273,10.532500267028809,10.640000343322754,2095200.0 2004-07-26,10.515000343322754,10.760000228881836,10.462499618530273,10.625,3162400.0 2004-07-27,10.75,10.782500267028809,10.574999809265137,10.637499809265137,4207600.0 2004-07-28,10.657500267028809,10.739999771118164,10.422499656677246,10.699999809265137,4270800.0 2004-07-29,10.617500305175781,10.762499809265137,10.505000114440918,10.725000381469727,3783600.0 2004-07-30,10.489999771118164,10.675000190734863,10.454999923706055,10.649999618530273,3031200.0 2004-08-02,10.694999694824219,10.702500343322754,10.40250015258789,10.5,5535600.0 2004-08-03,10.645000457763672,10.7475004196167,10.512499809265137,10.632499694824219,3796000.0 2004-08-04,10.727499961853027,10.84749984741211,10.609999656677246,10.75,3064000.0 2004-08-05,10.457500457763672,10.762499809265137,10.414999961853027,10.712499618530273,2476000.0 2004-08-06,10.102499961853027,10.447500228881836,10.087499618530273,10.397500038146973,5039600.0 2004-08-09,10.085000038146973,10.172499656677246,10.0024995803833,10.0024995803833,3326800.0 2004-08-10,10.199999809265137,10.255000114440918,10.072500228881836,10.135000228881836,3440400.0 2004-08-11,10.21500015258789,10.305000305175781,10.055000305175781,10.15250015258789,2780000.0 2004-08-12,10.087499618530273,10.1899995803833,10.005000114440918,10.09000015258789,2568000.0 2004-08-13,9.9375,10.1274995803833,9.8774995803833,10.104999542236328,2492000.0 2004-08-16,10.0649995803833,10.107500076293945,9.90250015258789,9.9375,2394000.0 2004-08-17,10.039999961853027,10.109999656677246,9.920000076293945,9.982500076293945,3089600.0 2004-08-18,10.267499923706055,10.332500457763672,10.005000114440918,10.052499771118164,3702800.0 2004-08-19,10.180000305175781,10.239999771118164,10.057499885559082,10.194999694824219,3277200.0 2004-08-20,10.192500114440918,10.27750015258789,10.024999618530273,10.167499542236328,2528800.0 2004-08-23,10.270000457763672,10.34749984741211,10.077500343322754,10.204999923706055,3264000.0 2004-08-24,10.350000381469727,10.412500381469727,10.234999656677246,10.282500267028809,2399600.0 2004-08-25,10.524999618530273,10.539999961853027,10.272500038146973,10.395000457763672,3807200.0 2004-08-26,10.487500190734863,10.614999771118164,10.420000076293945,10.479999542236328,2380000.0 2004-08-27,10.387499809265137,10.482500076293945,10.25,10.449999809265137,3303200.0 2004-08-30,10.2524995803833,10.342499732971191,10.239999771118164,10.322500228881836,2211600.0 2004-08-31,10.2524995803833,10.292499542236328,10.085000038146973,10.220000267028809,2920000.0 2004-09-01,10.239999771118164,10.362500190734863,10.095000267028809,10.15250015258789,3638000.0 2004-09-02,10.545000076293945,10.607500076293945,10.227499961853027,10.300000190734863,2879200.0 2004-09-03,10.645000457763672,10.739999771118164,10.552499771118164,10.5625,2725600.0 2004-09-07,10.734999656677246,10.807499885559082,10.6274995803833,10.720000267028809,3136000.0 2004-09-08,10.600000381469727,10.805000305175781,10.587499618530273,10.710000038146973,3184400.0 2004-09-09,10.574999809265137,10.670000076293945,10.475000381469727,10.612500190734863,2650000.0 2004-09-10,10.65250015258789,10.667499542236328,10.46500015258789,10.545000076293945,1950000.0 2004-09-13,10.75,10.755000114440918,10.52750015258789,10.672499656677246,2364800.0 2004-09-14,10.75,10.792499542236328,10.680000305175781,10.765000343322754,2264000.0 2004-09-15,10.482500076293945,10.712499618530273,10.444999694824219,10.617500305175781,2964000.0 2004-09-16,10.457500457763672,10.585000038146973,10.40250015258789,10.422499656677246,3084000.0 2004-09-17,11.007499694824219,11.145000457763672,10.625,10.649999618530273,10139600.0 2004-09-20,10.854999542236328,11.022500038146973,10.744999885559082,11.012499809265137,4742000.0 2004-09-21,11.092499732971191,11.119999885559082,10.744999885559082,10.824999809265137,7466400.0 2004-09-22,10.765000343322754,11.074999809265137,10.6875,10.975000381469727,5141200.0 2004-09-23,10.662500381469727,10.792499542236328,10.625,10.6850004196167,2266000.0 2004-09-24,10.657500267028809,10.779999732971191,10.542499542236328,10.625,3892400.0 2004-09-27,10.537500381469727,10.699999809265137,10.482500076293945,10.6875,2893600.0 2004-09-28,10.5625,10.65999984741211,10.5024995803833,10.654999732971191,2714800.0 2004-09-29,10.609999656677246,10.637499809265137,10.452500343322754,10.520000457763672,2026800.0 2004-09-30,10.510000228881836,10.662500381469727,10.494999885559082,10.619999885559082,4938000.0 2004-10-01,10.975000381469727,10.989999771118164,10.452500343322754,10.492500305175781,5421600.0 2004-10-04,10.914999961853027,10.982500076293945,10.817500114440918,10.925000190734863,3595200.0 2004-10-05,10.970000267028809,11.112500190734863,10.932499885559082,10.954999923706055,3800000.0 2004-10-06,10.899999618530273,11.082500457763672,10.895000457763672,10.9350004196167,3210000.0 2004-10-07,10.792499542236328,11.012499809265137,10.742500305175781,10.949999809265137,3756000.0 2004-10-08,10.53499984741211,10.787500381469727,10.510000228881836,10.739999771118164,3298800.0 2004-10-11,10.600000381469727,10.664999961853027,10.494999885559082,10.59000015258789,3238000.0 2004-10-12,10.470000267028809,10.582500457763672,10.352499961853027,10.539999961853027,3942000.0 2004-10-13,10.327500343322754,10.5625,10.202500343322754,10.5625,2996400.0 2004-10-14,10.21500015258789,10.430000305175781,10.145000457763672,10.287500381469727,3161200.0 2004-10-15,10.392499923706055,10.430000305175781,10.180000305175781,10.265000343322754,4794000.0 2004-10-18,10.449999809265137,10.454999923706055,10.172499656677246,10.362500190734863,4130800.0 2004-10-19,10.430000305175781,10.649999618530273,10.40250015258789,10.444999694824219,3514800.0 2004-10-20,10.484999656677246,10.542499542236328,10.345000267028809,10.460000038146973,2531200.0 2004-10-21,10.517499923706055,10.555000305175781,10.265000343322754,10.512499809265137,4617600.0 2004-10-22,10.449999809265137,10.619999885559082,10.4375,10.572500228881836,2745600.0 2004-10-25,10.392499923706055,10.524999618530273,10.3125,10.524999618530273,1760000.0 2004-10-26,10.635000228881836,10.637499809265137,10.289999961853027,10.392499923706055,3178000.0 2004-10-27,10.819999694824219,10.892499923706055,10.5625,10.5625,3682000.0 2004-10-28,10.857500076293945,10.887499809265137,10.647500038146973,10.739999771118164,2757200.0 2004-10-29,10.78499984741211,10.920000076293945,10.649999618530273,10.862500190734863,2825200.0 2004-11-01,10.792499542236328,10.84000015258789,10.65250015258789,10.772500038146973,2297200.0 2004-11-02,10.800000190734863,10.975000381469727,10.739999771118164,10.852499961853027,2308800.0 2004-11-03,10.72249984741211,10.854999542236328,10.657500267028809,10.710000038146973,3587600.0 2004-11-04,10.9399995803833,10.975000381469727,10.694999694824219,10.84749984741211,3169200.0 2004-11-05,11.020000457763672,11.170000076293945,10.979999542236328,11.0625,4937600.0 2004-11-08,11.100000381469727,11.167499542236328,11.015000343322754,11.112500190734863,2658400.0 2004-11-09,11.095000267028809,11.15999984741211,10.957500457763672,11.0,3084800.0 2004-11-10,11.274999618530273,11.382499694824219,11.037500381469727,11.037500381469727,4977600.0 2004-11-11,11.319999694824219,11.427499771118164,11.2475004196167,11.2524995803833,2670000.0 2004-11-12,11.335000038146973,11.432499885559082,11.199999809265137,11.28499984741211,2787600.0 2004-11-15,11.297499656677246,11.332500457763672,11.102499961853027,11.327500343322754,3231200.0 2004-11-16,11.2524995803833,11.34000015258789,11.087499618530273,11.34000015258789,3600000.0 2004-11-17,11.362500190734863,11.452500343322754,11.260000228881836,11.317500114440918,3339600.0 2004-11-18,11.399999618530273,11.399999618530273,11.237500190734863,11.359999656677246,2788800.0 2004-11-19,11.192500114440918,11.477499961853027,11.142499923706055,11.322500228881836,3613600.0 2004-11-22,11.192500114440918,11.292499542236328,11.114999771118164,11.117500305175781,3200400.0 2004-11-23,11.197500228881836,11.322500228881836,11.055000305175781,11.210000038146973,3469200.0 2004-11-24,11.3100004196167,11.362500190734863,11.137499809265137,11.210000038146973,2358400.0 2004-11-26,11.239999771118164,11.364999771118164,11.220000267028809,11.345000267028809,773200.0 2004-11-29,11.154999732971191,11.270000457763672,11.029999732971191,11.239999771118164,2420000.0 2004-11-30,11.180000305175781,11.2475004196167,11.087499618530273,11.087499618530273,3068800.0 2004-12-01,11.407500267028809,11.5,11.202500343322754,11.202500343322754,3362400.0 2004-12-02,11.595000267028809,11.635000228881836,11.3100004196167,11.34749984741211,5942800.0 2004-12-03,11.467499732971191,11.642499923706055,11.467499732971191,11.539999961853027,3208800.0 2004-12-06,11.550000190734863,11.6899995803833,11.4399995803833,11.449999809265137,3399200.0 2004-12-07,11.332500457763672,11.5649995803833,11.327500343322754,11.510000228881836,3392800.0 2004-12-08,11.397500038146973,11.545000076293945,11.390000343322754,11.390000343322754,3090800.0 2004-12-09,11.380000114440918,11.547499656677246,11.167499542236328,11.475000381469727,3567200.0 2004-12-10,11.375,11.40999984741211,11.204999923706055,11.267499923706055,2254000.0 2004-12-13,11.3774995803833,11.470000267028809,11.192500114440918,11.364999771118164,2237600.0 2004-12-14,11.582500457763672,11.667499542236328,11.34749984741211,11.395000457763672,3906000.0 2004-12-15,11.574999809265137,11.6875,11.5024995803833,11.619999885559082,3339200.0 2004-12-16,11.52750015258789,11.717499732971191,11.369999885559082,11.6850004196167,3604000.0 2004-12-17,11.1850004196167,11.619999885559082,11.1274995803833,11.600000381469727,8604000.0 2004-12-20,10.907500267028809,11.274999618530273,10.8125,11.270000457763672,6590800.0 2004-12-21,10.897500038146973,10.982500076293945,10.795000076293945,10.975000381469727,4116000.0 2004-12-22,10.90999984741211,11.012499809265137,10.787500381469727,10.925000190734863,3662000.0 2004-12-23,10.932499885559082,11.012499809265137,10.770000457763672,10.802499771118164,3147200.0 2004-12-27,10.817500114440918,10.989999771118164,10.704999923706055,10.9375,2999600.0 2004-12-28,10.914999961853027,10.992500305175781,10.739999771118164,10.819999694824219,2940800.0 2004-12-29,10.994999885559082,11.095000267028809,10.895000457763672,10.96500015258789,3293200.0 2004-12-30,10.979999542236328,11.0625,10.875,11.017499923706055,3114400.0 2004-12-31,10.96500015258789,11.039999961853027,10.852499961853027,11.020000457763672,1498000.0 2005-01-03,10.789999961853027,10.967499732971191,10.667499542236328,10.90999984741211,5503200.0 2005-01-04,10.637499809265137,10.944999694824219,10.567500114440918,10.885000228881836,4183200.0 2005-01-05,10.609999656677246,10.77750015258789,10.442500114440918,10.569999694824219,4124000.0 2005-01-06,10.712499618530273,10.8149995803833,10.550000190734863,10.585000038146973,6383200.0 2005-01-07,10.942500114440918,11.007499694824219,10.675000190734863,10.725000381469727,6924400.0 2005-01-10,11.0,11.0649995803833,10.857500076293945,10.867500305175781,4325200.0 2005-01-11,11.0,11.050000190734863,10.875,10.90999984741211,5075600.0 2005-01-12,11.042499542236328,11.074999809265137,10.897500038146973,11.0,3181200.0 2005-01-13,10.640000343322754,10.970000267028809,10.537500381469727,10.949999809265137,6854800.0 2005-01-14,10.832500457763672,10.9350004196167,10.574999809265137,10.6225004196167,4783200.0 2005-01-18,10.930000305175781,10.982500076293945,10.742500305175781,10.765000343322754,3842000.0 2005-01-19,10.782500267028809,10.97249984741211,10.772500038146973,10.97249984741211,3527200.0 2005-01-20,10.742500305175781,10.907500267028809,10.717499732971191,10.84749984741211,3398800.0 2005-01-21,10.707500457763672,10.837499618530273,10.625,10.787500381469727,4336000.0 2005-01-24,10.737500190734863,10.8725004196167,10.550000190734863,10.672499656677246,4270400.0 2005-01-25,10.827500343322754,10.914999961853027,10.760000228881836,10.767499923706055,5316800.0 2005-01-26,10.75,10.882499694824219,10.720000267028809,10.78499984741211,3934400.0 2005-01-27,10.912500381469727,10.962499618530273,10.6875,10.71500015258789,5038400.0 2005-01-28,10.837499618530273,10.942500114440918,10.697500228881836,10.942500114440918,4832800.0 2005-01-31,10.875,10.9975004196167,10.822500228881836,10.942500114440918,4150800.0 2005-02-01,10.975000381469727,11.005000114440918,10.8149995803833,10.817500114440918,9341200.0 2005-02-02,11.237500190734863,11.255000114440918,10.904999732971191,10.987500190734863,10062800.0 2005-02-03,11.207500457763672,11.319999694824219,11.135000228881836,11.295000076293945,5634800.0 2005-02-04,11.202500343322754,11.244999885559082,11.082500457763672,11.170000076293945,5760800.0 2005-02-07,11.204999923706055,11.279999732971191,11.09749984741211,11.194999694824219,3116000.0 2005-02-08,11.137499809265137,11.262499809265137,11.09000015258789,11.192500114440918,2525200.0 2005-02-09,10.979999542236328,11.1899995803833,10.930000305175781,11.147500038146973,3708400.0 2005-02-10,11.045000076293945,11.125,10.954999923706055,11.024999618530273,2985200.0 2005-02-11,11.232500076293945,11.27750015258789,11.022500038146973,11.042499542236328,3224800.0 2005-02-14,11.212499618530273,11.272500038146973,11.154999732971191,11.272500038146973,2688800.0 2005-02-15,11.199999809265137,11.375,11.095000267028809,11.175000190734863,4316800.0 2005-02-16,11.172499656677246,11.25,11.0649995803833,11.170000076293945,2903200.0 2005-02-17,10.917499542236328,11.180000305175781,10.887499809265137,11.180000305175781,4508800.0 2005-02-18,10.9975004196167,11.085000038146973,10.882499694824219,10.922499656677246,3559200.0 2005-02-22,10.7524995803833,10.944999694824219,10.7475004196167,10.942500114440918,4396800.0 2005-02-23,10.8125,10.845000267028809,10.645000457763672,10.8149995803833,4016000.0 2005-02-24,10.984999656677246,11.045000076293945,10.734999656677246,10.734999656677246,3253200.0 2005-02-25,10.957500457763672,11.03499984741211,10.90999984741211,10.984999656677246,4843600.0 2005-02-28,10.944999694824219,11.037500381469727,10.857500076293945,10.960000038146973,5230000.0 2005-03-01,10.975000381469727,11.010000228881836,10.880000114440918,10.944999694824219,3898000.0 2005-03-02,10.9399995803833,11.052499771118164,10.772500038146973,10.917499542236328,5025200.0 2005-03-03,10.90250015258789,10.970000267028809,10.805000305175781,10.9399995803833,4750800.0 2005-03-04,10.979999542236328,11.102499961853027,10.979999542236328,11.007499694824219,3036800.0 2005-03-07,11.102499961853027,11.137499809265137,11.0,11.017499923706055,3318800.0 2005-03-08,10.96500015258789,11.137499809265137,10.960000038146973,11.137499809265137,2881200.0 2005-03-09,10.852499961853027,11.029999732971191,10.8125,10.949999809265137,3469200.0 2005-03-10,10.967499732971191,10.970000267028809,10.765000343322754,10.9350004196167,3275600.0 2005-03-11,10.737500190734863,11.010000228881836,10.692500114440918,10.912500381469727,3109200.0 2005-03-14,10.837499618530273,10.837499618530273,10.729999542236328,10.729999542236328,3592800.0 2005-03-15,10.720000267028809,10.907500267028809,10.670000076293945,10.84749984741211,2532800.0 2005-03-16,10.582500457763672,10.742500305175781,10.46500015258789,10.702500343322754,4659200.0 2005-03-17,10.600000381469727,10.727499961853027,10.4975004196167,10.5024995803833,3478000.0 2005-03-18,10.387499809265137,10.552499771118164,10.342499732971191,10.482500076293945,15880800.0 2005-03-21,10.404999732971191,10.5024995803833,10.322500228881836,10.442500114440918,4534000.0 2005-03-22,10.217499732971191,10.494999885559082,10.192500114440918,10.432499885559082,5300000.0 2005-03-23,10.197500228881836,10.367500305175781,10.1875,10.244999885559082,4251200.0 2005-03-24,10.145000457763672,10.287500381469727,10.119999885559082,10.25,3797200.0 2005-03-28,10.242500305175781,10.319999694824219,10.145000457763672,10.145000457763672,3312400.0 2005-03-29,10.335000038146973,10.385000228881836,10.227499961853027,10.257499694824219,4011600.0 2005-03-30,10.322500228881836,10.392499923706055,10.242500305175781,10.3774995803833,2702400.0 2005-03-31,10.327500343322754,10.3725004196167,10.255000114440918,10.367500305175781,2638800.0 2005-04-01,10.292499542236328,10.47249984741211,10.22249984741211,10.46500015258789,4360400.0 2005-04-04,10.272500038146973,10.385000228881836,10.227499961853027,10.342499732971191,2558000.0 2005-04-05,10.322500228881836,10.332500457763672,10.212499618530273,10.307499885559082,4288000.0 2005-04-06,10.317500114440918,10.4350004196167,10.292499542236328,10.354999542236328,2437200.0 2005-04-07,10.345000267028809,10.397500038146973,10.27750015258789,10.397500038146973,1998000.0 2005-04-08,10.217499732971191,10.387499809265137,10.199999809265137,10.387499809265137,3329200.0 2005-04-11,10.207500457763672,10.25,10.137499809265137,10.197500228881836,2910800.0 2005-04-12,10.1899995803833,10.217499732971191,10.050000190734863,10.147500038146973,5918400.0 2005-04-13,10.130000114440918,10.257499694824219,10.0649995803833,10.135000228881836,3798800.0 2005-04-14,10.005000114440918,10.244999885559082,9.994999885559082,10.182499885559082,3568400.0 2005-04-15,9.957500457763672,10.130000114440918,9.927499771118164,10.085000038146973,6000000.0 2005-04-18,10.007499694824219,10.095000267028809,9.887499809265137,9.907500267028809,5439200.0 2005-04-19,10.052499771118164,10.104999542236328,9.954999923706055,10.03499984741211,4144000.0 2005-04-20,9.707500457763672,10.005000114440918,9.657500267028809,9.979999542236328,10040000.0 2005-04-21,9.795000076293945,9.8125,9.65250015258789,9.8125,7476800.0 2005-04-22,9.552499771118164,9.852499961853027,9.505000114440918,9.8125,5218000.0 2005-04-25,9.602499961853027,9.6899995803833,9.537500381469727,9.6899995803833,4766400.0 2005-04-26,9.567500114440918,9.637499809265137,9.47249984741211,9.52750015258789,7500400.0 2005-04-27,9.720000267028809,9.8125,9.532500267028809,9.567500114440918,4409200.0 2005-04-28,9.59749984741211,9.6875,9.5,9.647500038146973,3440400.0 2005-04-29,9.647500038146973,9.704999923706055,9.529999732971191,9.602499961853027,3991600.0 2005-05-02,9.654999732971191,9.904999732971191,9.619999885559082,9.72249984741211,5988800.0 2005-05-03,9.762499809265137,9.822500228881836,9.682499885559082,9.6899995803833,4092400.0 2005-05-04,9.859999656677246,9.859999656677246,9.75,9.84749984741211,3710000.0 2005-05-05,9.850000381469727,9.875,9.737500190734863,9.822500228881836,3971600.0 2005-05-06,9.875,9.97249984741211,9.84000015258789,9.875,3564400.0 2005-05-09,9.852499961853027,9.922499656677246,9.77750015258789,9.845000267028809,3590000.0 2005-05-10,9.859999656677246,9.885000228881836,9.72249984741211,9.859999656677246,4745200.0 2005-05-11,9.90250015258789,9.970000267028809,9.807499885559082,9.867500305175781,2996800.0 2005-05-12,9.9375,9.9975004196167,9.859999656677246,9.9375,4214000.0 2005-05-13,9.967499732971191,10.020000457763672,9.885000228881836,9.962499618530273,4342800.0 2005-05-16,10.02750015258789,10.0625,9.957500457763672,9.970000267028809,2308000.0 2005-05-17,10.095000267028809,10.095000267028809,9.922499656677246,9.922499656677246,3097200.0 2005-05-18,10.21500015258789,10.274999618530273,10.077500343322754,10.077500343322754,4568000.0 2005-05-19,10.180000305175781,10.274999618530273,10.057499885559082,10.257499694824219,4098800.0 2005-05-20,10.267499923706055,10.267499923706055,10.15250015258789,10.197500228881836,2110800.0 2005-05-23,10.237500190734863,10.267499923706055,10.194999694824219,10.194999694824219,2392800.0 2005-05-24,10.227499961853027,10.25,10.109999656677246,10.25,2325600.0 2005-05-25,10.197500228881836,10.2475004196167,10.135000228881836,10.207500457763672,1552400.0 2005-05-26,10.270000457763672,10.3725004196167,10.175000190734863,10.229999542236328,1753600.0 2005-05-27,10.237500190734863,10.317500114440918,10.210000038146973,10.272500038146973,1642400.0 2005-05-31,10.092499732971191,10.210000038146973,10.0,10.167499542236328,4676000.0 2005-06-01,10.1225004196167,10.244999885559082,9.957500457763672,10.0024995803833,3580800.0 2005-06-02,10.175000190734863,10.197500228881836,9.962499618530273,9.9975004196167,3378000.0 2005-06-03,10.032500267028809,10.22249984741211,10.017499923706055,10.15999984741211,3683600.0 2005-06-06,10.109999656677246,10.140000343322754,10.0,10.015000343322754,1785600.0 2005-06-07,9.992500305175781,10.194999694824219,9.992500305175781,10.149999618530273,4141600.0 2005-06-08,9.880000114440918,10.039999961853027,9.822500228881836,10.024999618530273,3697600.0 2005-06-09,9.992500305175781,10.050000190734863,9.835000038146973,9.920000076293945,4918400.0 2005-06-10,9.932499885559082,9.994999885559082,9.917499542236328,9.97249984741211,2536000.0 2005-06-13,9.992500305175781,10.102499961853027,9.899999618530273,9.899999618530273,2653600.0 2005-06-14,9.9975004196167,10.039999961853027,9.952500343322754,10.020000457763672,1646400.0 2005-06-15,9.925000190734863,9.975000381469727,9.829999923706055,9.970000267028809,3360800.0 2005-06-16,9.970000267028809,9.979999542236328,9.854999542236328,9.857500076293945,2430400.0 2005-06-17,9.987500190734863,10.119999885559082,9.942500114440918,10.119999885559082,7358400.0 2005-06-20,9.842499732971191,10.022500038146973,9.8100004196167,9.9975004196167,3374800.0 2005-06-21,9.692500114440918,9.8774995803833,9.625,9.832500457763672,5812800.0 2005-06-22,9.645000457763672,9.774999618530273,9.645000457763672,9.704999923706055,3762800.0 2005-06-23,9.52750015258789,9.737500190734863,9.494999885559082,9.725000381469727,4859200.0 2005-06-24,9.390000343322754,9.59000015258789,9.382499694824219,9.579999923706055,4629600.0 2005-06-27,9.454999923706055,9.537500381469727,9.3774995803833,9.399999618530273,3452800.0 2005-06-28,9.607500076293945,9.65999984741211,9.46500015258789,9.522500038146973,3004000.0 2005-06-29,9.572500228881836,9.637499809265137,9.524999618530273,9.625,3156000.0 2005-06-30,9.649999618530273,9.71500015258789,9.529999732971191,9.59749984741211,4447200.0 2005-07-01,9.635000228881836,9.772500038146973,9.617500305175781,9.617500305175781,3696000.0 2005-07-05,9.694999694824219,9.7475004196167,9.577500343322754,9.632499694824219,3138000.0 2005-07-06,9.6274995803833,9.734999656677246,9.592499732971191,9.649999618530273,4091600.0 2005-07-07,9.680000305175781,9.71500015258789,9.545000076293945,9.545000076293945,3820800.0 2005-07-08,9.84000015258789,9.904999732971191,9.5649995803833,9.675000190734863,3620400.0 2005-07-11,9.867500305175781,9.947500228881836,9.800000190734863,9.947500228881836,3584000.0 2005-07-12,9.887499809265137,9.930000305175781,9.8100004196167,9.875,2759200.0 2005-07-13,9.962499618530273,9.962499618530273,9.819999694824219,9.90250015258789,2343200.0 2005-07-14,9.949999809265137,10.0024995803833,9.852499961853027,9.862500190734863,3990400.0 2005-07-15,11.0,11.197500228881836,10.442500114440918,10.515000343322754,23257200.0 2005-07-18,11.1225004196167,11.149999618530273,10.914999961853027,10.932499885559082,5489200.0 2005-07-19,11.109999656677246,11.175000190734863,11.042499542236328,11.119999885559082,4688000.0 2005-07-20,11.27750015258789,11.28499984741211,11.0649995803833,11.102499961853027,5499600.0 2005-07-21,11.257499694824219,11.295000076293945,11.102499961853027,11.25,4325600.0 2005-07-22,11.329999923706055,11.345000267028809,11.197500228881836,11.197500228881836,3258000.0 2005-07-25,11.307499885559082,11.3725004196167,11.287500381469727,11.342499732971191,2609200.0 2005-07-26,11.225000381469727,11.357500076293945,11.182499885559082,11.302499771118164,2194000.0 2005-07-27,11.199999809265137,11.257499694824219,11.09000015258789,11.125,3195200.0 2005-07-28,11.2475004196167,11.282500267028809,11.140000343322754,11.147500038146973,1891200.0 2005-07-29,11.082500457763672,11.25,11.072500228881836,11.229999542236328,2843200.0 2005-08-01,11.107500076293945,11.149999618530273,11.020000457763672,11.074999809265137,2444000.0 2005-08-02,11.154999732971191,11.225000381469727,10.9975004196167,11.069999694824219,2239200.0 2005-08-03,11.095000267028809,11.135000228881836,11.0024995803833,11.135000228881836,2268800.0 2005-08-04,10.975000381469727,11.022500038146973,10.914999961853027,10.984999656677246,2464800.0 2005-08-05,10.880000114440918,10.982500076293945,10.84000015258789,10.949999809265137,1561600.0 2005-08-08,10.867500305175781,10.922499656677246,10.819999694824219,10.8774995803833,1789200.0 2005-08-09,10.897500038146973,10.984999656677246,10.882499694824219,10.944999694824219,2062000.0 2005-08-10,10.725000381469727,11.057499885559082,10.720000267028809,10.9350004196167,3271600.0 2005-08-11,10.832500457763672,10.994999885559082,10.6875,10.739999771118164,2979600.0 2005-08-12,10.77750015258789,10.887499809265137,10.704999923706055,10.792499542236328,2594000.0 2005-08-15,10.817500114440918,10.944999694824219,10.632499694824219,10.704999923706055,2138000.0 2005-08-16,10.617500305175781,10.859999656677246,10.604999542236328,10.800000190734863,2845200.0 2005-08-17,10.602499961853027,10.6850004196167,10.550000190734863,10.672499656677246,2177600.0 2005-08-18,10.532500267028809,10.637499809265137,10.512499809265137,10.604999542236328,2090400.0 2005-08-19,10.484999656677246,10.602499961853027,10.449999809265137,10.452500343322754,3950400.0 2005-08-22,10.512499809265137,10.645000457763672,10.47249984741211,10.47249984741211,2136000.0 2005-08-23,10.512499809265137,10.585000038146973,10.475000381469727,10.475000381469727,1966800.0 2005-08-24,10.444999694824219,10.680000305175781,10.420000076293945,10.5,3654400.0 2005-08-25,10.475000381469727,10.522500038146973,10.412500381469727,10.447500228881836,1479200.0 2005-08-26,10.342499732971191,10.484999656677246,10.307499885559082,10.444999694824219,2432000.0 2005-08-29,10.3725004196167,10.430000305175781,10.324999809265137,10.324999809265137,1809600.0 2005-08-30,10.225000381469727,10.359999656677246,10.15999984741211,10.3125,3208000.0 2005-08-31,10.3125,10.332500457763672,10.172499656677246,10.227499961853027,4288400.0 2005-09-01,10.177499771118164,10.3125,10.095000267028809,10.234999656677246,3014400.0 2005-09-02,10.0625,10.092499732971191,9.8149995803833,10.017499923706055,6564000.0 2005-09-06,10.1875,10.244999885559082,10.047499656677246,10.074999809265137,5122800.0 2005-09-07,10.300000190734863,10.332500457763672,10.119999885559082,10.1899995803833,4804400.0 2005-09-08,10.079999923706055,10.274999618530273,10.022500038146973,10.204999923706055,4822400.0 2005-09-09,10.130000114440918,10.197500228881836,10.005000114440918,10.082500457763672,4083600.0 2005-09-12,10.130000114440918,10.267499923706055,10.047499656677246,10.112500190734863,3052000.0 2005-09-13,10.067500114440918,10.140000343322754,9.994999885559082,10.132499694824219,2852800.0 2005-09-14,9.887499809265137,10.1225004196167,9.869999885559082,10.069999694824219,3306400.0 2005-09-15,9.75,9.930000305175781,9.75,9.875,3474800.0 2005-09-16,9.930000305175781,9.982500076293945,9.65250015258789,9.767499923706055,11075200.0 2005-09-19,9.987500190734863,10.017499923706055,9.832500457763672,9.84000015258789,8099200.0 2005-09-20,10.0,10.0625,9.942500114440918,10.0,5788400.0 2005-09-21,9.885000228881836,10.010000228881836,9.852499961853027,9.920000076293945,4579200.0 2005-09-22,9.850000381469727,10.017499923706055,9.75,9.84000015258789,5060000.0 2005-09-23,9.77750015258789,9.875,9.75,9.817500114440918,4862800.0 2005-09-26,9.859999656677246,9.892499923706055,9.75,9.837499618530273,4516800.0 2005-09-27,10.0649995803833,10.107500076293945,9.859999656677246,9.904999732971191,4237600.0 2005-09-28,10.167499542236328,10.1850004196167,10.012499809265137,10.0600004196167,4393600.0 2005-09-29,10.317500114440918,10.34749984741211,10.112500190734863,10.204999923706055,3732000.0 2005-09-30,10.262499809265137,10.350000381469727,10.142499923706055,10.282500267028809,4877600.0 2005-10-03,10.279999732971191,10.350000381469727,10.199999809265137,10.217499732971191,3299200.0 2005-10-04,10.15250015258789,10.342499732971191,10.145000457763672,10.282500267028809,3651200.0 2005-10-05,9.8774995803833,10.135000228881836,9.8774995803833,10.135000228881836,2872800.0 2005-10-06,9.842499732971191,10.0,9.75,9.869999885559082,4204400.0 2005-10-07,9.875,9.960000038146973,9.7524995803833,9.895000457763672,2506000.0 2005-10-10,9.8774995803833,10.067500114440918,9.732500076293945,9.824999809265137,4331600.0 2005-10-11,9.807499885559082,9.957500457763672,9.732500076293945,9.807499885559082,3095600.0 2005-10-12,9.904999732971191,10.037500381469727,9.8100004196167,9.817500114440918,3474400.0 2005-10-13,9.800000190734863,9.977499961853027,9.779999732971191,9.922499656677246,5361600.0 2005-10-14,9.805000305175781,9.859999656677246,9.59749984741211,9.859999656677246,3231600.0 2005-10-17,9.697500228881836,9.867500305175781,9.645000457763672,9.824999809265137,4467600.0 2005-10-18,9.637499809265137,9.729999542236328,9.630000114440918,9.670000076293945,5080400.0 2005-10-19,9.979999542236328,10.0,9.577500343322754,9.625,5843600.0 2005-10-20,9.760000228881836,10.017499923706055,9.670000076293945,9.954999923706055,4975600.0 2005-10-21,9.862500190734863,9.949999809265137,9.697500228881836,9.8149995803833,4863200.0 2005-10-24,10.067500114440918,10.09000015258789,9.84000015258789,9.862500190734863,4129600.0 2005-10-25,10.100000381469727,10.180000305175781,10.020000457763672,10.095000267028809,3264400.0 2005-10-26,10.012499809265137,10.175000190734863,9.982500076293945,10.100000381469727,2900800.0 2005-10-27,9.885000228881836,10.074999809265137,9.822500228881836,9.9975004196167,3672800.0 2005-10-28,10.109999656677246,10.140000343322754,9.982500076293945,10.077500343322754,3108000.0 2005-10-31,10.135000228881836,10.297499656677246,10.045000076293945,10.154999732971191,3368800.0 2005-11-01,10.27750015258789,10.362500190734863,10.069999694824219,10.069999694824219,4161200.0 2005-11-02,10.447500228881836,10.507499694824219,10.25,10.25,4800000.0 2005-11-03,10.545000076293945,10.592499732971191,10.414999961853027,10.449999809265137,4308400.0 2005-11-04,10.600000381469727,10.662500381469727,10.524999618530273,10.59000015258789,2274400.0 2005-11-07,10.667499542236328,10.75,10.609999656677246,10.702500343322754,2604400.0 2005-11-08,10.6899995803833,10.75,10.632499694824219,10.707500457763672,2172800.0 2005-11-09,10.677499771118164,10.739999771118164,10.572500228881836,10.645000457763672,3787200.0 2005-11-10,10.800000190734863,10.885000228881836,10.619999885559082,10.65999984741211,3363600.0 2005-11-11,10.827500343322754,10.890000343322754,10.779999732971191,10.829999923706055,1860800.0 2005-11-14,10.702500343322754,10.8725004196167,10.662500381469727,10.792499542236328,4242400.0 2005-11-15,10.742500305175781,10.787500381469727,10.647500038146973,10.737500190734863,4965200.0 2005-11-16,10.770000457763672,10.8125,10.675000190734863,10.707500457763672,2476000.0 2005-11-17,10.957500457763672,10.96500015258789,10.729999542236328,10.787500381469727,3753200.0 2005-11-18,11.010000228881836,11.107500076293945,10.914999961853027,11.069999694824219,3773600.0 2005-11-21,11.055000305175781,11.079999923706055,10.904999732971191,11.0,2484400.0 2005-11-22,11.022500038146973,11.114999771118164,10.977499961853027,11.050000190734863,3520800.0 2005-11-23,11.15999984741211,11.229999542236328,10.994999885559082,10.994999885559082,2702000.0 2005-11-25,11.149999618530273,11.15999984741211,11.092499732971191,11.157500267028809,824400.0 2005-11-28,11.1274995803833,11.194999694824219,11.087499618530273,11.117500305175781,4934000.0 2005-11-29,11.210000038146973,11.292499542236328,11.162500381469727,11.202500343322754,4369200.0 2005-11-30,11.180000305175781,11.234999656677246,11.170000076293945,11.182499885559082,5154400.0 2005-12-01,11.287500381469727,11.350000381469727,11.164999961853027,11.194999694824219,2712000.0 2005-12-02,11.3149995803833,11.319999694824219,11.199999809265137,11.199999809265137,5236800.0 2005-12-05,10.967499732971191,11.3149995803833,10.927499771118164,11.302499771118164,9090400.0 2005-12-06,10.854999542236328,11.012499809265137,10.850000381469727,10.967499732971191,5425600.0 2005-12-07,10.725000381469727,10.867500305175781,10.680000305175781,10.867500305175781,5208000.0 2005-12-08,10.614999771118164,10.797499656677246,10.582500457763672,10.797499656677246,3820800.0 2005-12-09,10.649999618530273,10.710000038146973,10.587499618530273,10.59749984741211,4285200.0 2005-12-12,10.65250015258789,10.71500015258789,10.532500267028809,10.645000457763672,2455600.0 2005-12-13,10.680000305175781,10.72249984741211,10.572500228881836,10.612500190734863,3652000.0 2005-12-14,10.697500228881836,10.850000381469727,10.654999732971191,10.694999694824219,2489200.0 2005-12-15,10.755000114440918,10.800000190734863,10.609999656677246,10.760000228881836,2681200.0 2005-12-16,10.672499656677246,10.765000343322754,10.550000190734863,10.734999656677246,8994400.0 2005-12-19,10.547499656677246,10.84749984741211,10.539999961853027,10.637499809265137,2312800.0 2005-12-20,10.487500190734863,10.585000038146973,10.422499656677246,10.524999618530273,2966400.0 2005-12-21,10.717499732971191,10.789999961853027,10.510000228881836,10.510000228881836,3820400.0 2005-12-22,10.442500114440918,10.795000076293945,10.380000114440918,10.600000381469727,5395600.0 2005-12-23,10.322500228881836,10.494999885559082,10.287500381469727,10.484999656677246,2472000.0 2005-12-27,10.295000076293945,10.520000457763672,10.25,10.375,2828800.0 2005-12-28,10.317500114440918,10.345000267028809,10.202500343322754,10.267499923706055,3427200.0 2005-12-29,10.354999542236328,10.412500381469727,10.27750015258789,10.329999923706055,2092000.0 2005-12-30,10.282500267028809,10.3774995803833,10.270000457763672,10.307499885559082,2312800.0 2006-01-03,10.369999885559082,10.412500381469727,10.072500228881836,10.337499618530273,9868400.0 2006-01-04,10.359999656677246,10.489999771118164,10.329999923706055,10.412500381469727,5303200.0 2006-01-05,10.1875,10.40250015258789,10.162500381469727,10.375,5540800.0 2006-01-06,10.324999809265137,10.345000267028809,10.204999923706055,10.255000114440918,5797200.0 2006-01-09,10.367500305175781,10.380000114440918,10.199999809265137,10.305000305175781,2952000.0 2006-01-10,10.425000190734863,10.479999542236328,10.274999618530273,10.307499885559082,3281600.0 2006-01-11,10.397500038146973,10.475000381469727,10.3125,10.412500381469727,2902000.0 2006-01-12,10.3125,10.40250015258789,10.274999618530273,10.350000381469727,2452400.0 2006-01-13,10.270000457763672,10.369999885559082,10.25,10.369999885559082,1620000.0 2006-01-17,10.225000381469727,10.327500343322754,10.194999694824219,10.257499694824219,1462800.0 2006-01-18,10.199999809265137,10.300000190734863,10.149999618530273,10.25,2511200.0 2006-01-19,10.202500343322754,10.260000228881836,10.072500228881836,10.177499771118164,2139200.0 2006-01-20,10.017499923706055,10.225000381469727,10.007499694824219,10.15250015258789,3661600.0 2006-01-23,10.114999771118164,10.1850004196167,9.944999694824219,10.0024995803833,4104400.0 2006-01-24,10.385000228881836,10.392499923706055,10.100000381469727,10.135000228881836,4990000.0 2006-01-25,10.3100004196167,10.395000457763672,10.279999732971191,10.3774995803833,4647600.0 2006-01-26,10.512499809265137,10.619999885559082,10.417499542236328,10.4350004196167,3999200.0 2006-01-27,10.682499885559082,10.77750015258789,10.505000114440918,10.505000114440918,2768400.0 2006-01-30,10.7475004196167,10.8725004196167,10.675000190734863,10.732500076293945,3983200.0 2006-01-31,10.649999618530273,10.767499923706055,10.600000381469727,10.649999618530273,3863200.0 2006-02-01,10.5600004196167,10.72249984741211,10.4975004196167,10.550000190734863,3955600.0 2006-02-02,10.449999809265137,10.5600004196167,10.34000015258789,10.515000343322754,2906000.0 2006-02-03,10.147500038146973,10.22249984741211,10.079999923706055,10.102499961853027,5278400.0 2006-02-06,10.104999542236328,10.140000343322754,10.045000076293945,10.109999656677246,3242000.0 2006-02-07,10.095000267028809,10.130000114440918,10.024999618530273,10.077500343322754,2501600.0 2006-02-08,10.112500190734863,10.130000114440918,9.949999809265137,10.077500343322754,4764400.0 2006-02-09,10.125,10.204999923706055,10.0024995803833,10.085000038146973,5514800.0 2006-02-10,10.130000114440918,10.164999961853027,10.0,10.157500267028809,4014000.0 2006-02-13,10.095000267028809,10.220000267028809,10.067500114440918,10.15250015258789,3472400.0 2006-02-14,10.109999656677246,10.137499809265137,10.047499656677246,10.082500457763672,3896000.0 2006-02-15,10.202500343322754,10.212499618530273,10.02750015258789,10.092499732971191,2523600.0 2006-02-16,10.2475004196167,10.3100004196167,10.1225004196167,10.237500190734863,2169600.0 2006-02-17,10.157500267028809,10.25,10.149999618530273,10.1875,2632000.0 2006-02-21,10.069999694824219,10.202500343322754,10.0,10.182499885559082,2752800.0 2006-02-22,10.225000381469727,10.329999923706055,10.079999923706055,10.09749984741211,2221200.0 2006-02-23,10.175000190734863,10.292499542236328,10.15250015258789,10.212499618530273,1647600.0 2006-02-24,10.289999961853027,10.292499542236328,10.167499542236328,10.237500190734863,1500000.0 2006-02-27,10.342499732971191,10.4350004196167,10.265000343322754,10.289999961853027,2211200.0 2006-02-28,10.272500038146973,10.362500190734863,10.125,10.270000457763672,2879600.0 2006-03-01,10.267499923706055,10.3149995803833,10.157500267028809,10.2524995803833,2038000.0 2006-03-02,10.292499542236328,10.382499694824219,10.15250015258789,10.15250015258789,2488800.0 2006-03-03,10.302499771118164,10.427499771118164,10.162500381469727,10.21500015258789,2696400.0 2006-03-06,10.362500190734863,10.447500228881836,10.25,10.270000457763672,4623600.0 2006-03-07,10.5024995803833,10.59749984741211,10.382499694824219,10.382499694824219,3945200.0 2006-03-08,10.555000305175781,10.612500190734863,10.460000038146973,10.545000076293945,3674400.0 2006-03-09,10.5,10.625,10.454999923706055,10.572500228881836,2207600.0 2006-03-10,10.542499542236328,10.640000343322754,10.399999618530273,10.4399995803833,2682000.0 2006-03-13,10.65999984741211,10.727499961853027,10.532500267028809,10.595000267028809,2479200.0 2006-03-14,10.890000343322754,10.912500381469727,10.632499694824219,10.649999618530273,4069200.0 2006-03-15,10.989999771118164,11.0,10.829999923706055,10.90250015258789,2484400.0 2006-03-16,10.9350004196167,11.074999809265137,10.899999618530273,10.96500015258789,3246800.0 2006-03-17,10.542499542236328,10.727499961853027,10.420000076293945,10.725000381469727,9603200.0 2006-03-20,10.505000114440918,10.585000038146973,10.47249984741211,10.510000228881836,3309600.0 2006-03-21,10.460000038146973,10.667499542236328,10.442500114440918,10.460000038146973,3160000.0 2006-03-22,10.507499694824219,10.537500381469727,10.382499694824219,10.447500228881836,2440400.0 2006-03-23,10.492500305175781,10.52750015258789,10.385000228881836,10.449999809265137,2394000.0 2006-03-24,10.692500114440918,10.824999809265137,10.637499809265137,10.824999809265137,4836400.0 2006-03-27,10.657500267028809,10.75,10.582500457763672,10.704999923706055,2075600.0 2006-03-28,10.5625,10.6899995803833,10.489999771118164,10.677499771118164,3814000.0 2006-03-29,10.677499771118164,10.744999885559082,10.5,10.547499656677246,3048000.0 2006-03-30,10.734999656677246,10.8100004196167,10.635000228881836,10.635000228881836,2826800.0 2006-03-31,10.654999732971191,10.78499984741211,10.572500228881836,10.699999809265137,3127200.0 2006-04-03,10.567500114440918,10.765000343322754,10.555000305175781,10.702500343322754,3195600.0 2006-04-04,10.6225004196167,10.667499542236328,10.555000305175781,10.577500343322754,2695200.0 2006-04-05,10.557499885559082,10.662500381469727,10.5,10.59000015258789,2123600.0 2006-04-06,10.539999961853027,10.579999923706055,10.452500343322754,10.5,2137600.0 2006-04-07,10.5,10.710000038146973,10.475000381469727,10.5,2172000.0 2006-04-10,10.52750015258789,10.529999732971191,10.397500038146973,10.475000381469727,1881200.0 2006-04-11,10.487500190734863,10.5649995803833,10.395000457763672,10.5649995803833,2082000.0 2006-04-12,10.489999771118164,10.515000343322754,10.40999984741211,10.449999809265137,2209200.0 2006-04-13,10.395000457763672,10.582500457763672,10.3725004196167,10.512499809265137,3056800.0 2006-04-17,10.335000038146973,10.46500015258789,10.274999618530273,10.352499961853027,2664800.0 2006-04-18,10.5024995803833,10.5649995803833,10.317500114440918,10.317500114440918,4060800.0 2006-04-19,10.642499923706055,10.657500267028809,10.487500190734863,10.487500190734863,4128800.0 2006-04-20,10.555000305175781,10.667499542236328,10.547499656677246,10.595000267028809,2783600.0 2006-04-21,10.462499618530273,10.647500038146973,10.3774995803833,10.647500038146973,5021600.0 2006-04-24,10.460000038146973,10.4975004196167,10.34000015258789,10.399999618530273,2308400.0 2006-04-25,10.295000076293945,10.494999885559082,10.274999618530273,10.412500381469727,5292400.0 2006-04-26,10.417499542236328,10.5,10.265000343322754,10.27750015258789,4142400.0 2006-04-27,10.5,10.5625,10.364999771118164,10.404999732971191,3281200.0 2006-04-28,10.494999885559082,10.574999809265137,10.454999923706055,10.574999809265137,2479200.0 2006-05-01,10.34749984741211,10.6875,10.292499542236328,10.452500343322754,4788800.0 2006-05-02,10.425000190734863,10.492500305175781,10.3100004196167,10.342499732971191,2305600.0 2006-05-03,10.414999961853027,10.447500228881836,10.350000381469727,10.387499809265137,1579600.0 2006-05-04,10.494999885559082,10.592499732971191,10.387499809265137,10.397500038146973,1534400.0 2006-05-05,10.5024995803833,10.600000381469727,10.467499732971191,10.567500114440918,1335200.0 2006-05-08,10.4975004196167,10.577500343322754,10.4375,10.4375,1060400.0 2006-05-09,10.555000305175781,10.577500343322754,10.457500457763672,10.46500015258789,1462000.0 2006-05-10,10.555000305175781,10.637499809265137,10.460000038146973,10.512499809265137,2067600.0 2006-05-11,10.462499618530273,10.555000305175781,10.449999809265137,10.4975004196167,2360800.0 2006-05-12,10.382499694824219,10.545000076293945,10.380000114440918,10.4350004196167,2608000.0 2006-05-15,10.350000381469727,10.444999694824219,10.3125,10.385000228881836,3068800.0 2006-05-16,10.28499984741211,10.430000305175781,10.217499732971191,10.300000190734863,3762400.0 2006-05-17,10.1899995803833,10.345000267028809,10.1875,10.220000267028809,2840000.0 2006-05-18,10.204999923706055,10.359999656677246,10.157500267028809,10.217499732971191,2428800.0 2006-05-19,10.302499771118164,10.385000228881836,10.077500343322754,10.077500343322754,5546800.0 2006-05-22,10.260000228881836,10.367500305175781,10.175000190734863,10.234999656677246,4616800.0 2006-05-23,10.047499656677246,10.279999732971191,10.047499656677246,10.279999732971191,3255200.0 2006-05-24,10.234999656677246,10.27750015258789,9.975000381469727,9.992500305175781,4650000.0 2006-05-25,10.2475004196167,10.27750015258789,10.119999885559082,10.265000343322754,2530000.0 2006-05-26,10.324999809265137,10.510000228881836,10.21500015258789,10.257499694824219,5096400.0 2006-05-30,10.462499618530273,10.625,10.324999809265137,10.324999809265137,7205200.0 2006-05-31,10.59000015258789,10.680000305175781,10.375,10.427499771118164,6271600.0 2006-06-01,10.635000228881836,10.704999923706055,10.552499771118164,10.577500343322754,4470000.0 2006-06-02,10.542499542236328,10.710000038146973,10.4350004196167,10.710000038146973,3698400.0 2006-06-05,10.414999961853027,10.5625,10.40250015258789,10.505000114440918,2504400.0 2006-06-06,10.40999984741211,10.479999542236328,10.324999809265137,10.40250015258789,6476400.0 2006-06-07,10.432499885559082,10.574999809265137,10.362500190734863,10.442500114440918,2952400.0 2006-06-08,10.352499961853027,10.40250015258789,10.1899995803833,10.367500305175781,4626000.0 2006-06-09,10.305000305175781,10.420000076293945,10.262499809265137,10.399999618530273,3039200.0 2006-06-12,10.279999732971191,10.3774995803833,10.272500038146973,10.357500076293945,3104000.0 2006-06-13,10.244999885559082,10.362500190734863,10.234999656677246,10.287500381469727,3777600.0 2006-06-14,10.162500381469727,10.265000343322754,10.09000015258789,10.21500015258789,3976800.0 2006-06-15,10.227499961853027,10.262499809265137,10.114999771118164,10.212499618530273,3594000.0 2006-06-16,10.147500038146973,10.2524995803833,10.132499694824219,10.177499771118164,4532800.0 2006-06-19,10.067500114440918,10.1899995803833,10.015000343322754,10.145000457763672,2911200.0 2006-06-20,10.0,10.1274995803833,9.994999885559082,10.09000015258789,2366800.0 2006-06-21,10.092499732971191,10.192500114440918,10.02750015258789,10.039999961853027,2273200.0 2006-06-22,9.922499656677246,10.1225004196167,9.869999885559082,10.052499771118164,4883600.0 2006-06-23,9.927499771118164,10.050000190734863,9.8725004196167,9.8725004196167,2540400.0 2006-06-26,9.97249984741211,10.012499809265137,9.904999732971191,9.907500267028809,1430000.0 2006-06-27,9.78499984741211,9.992500305175781,9.78499984741211,9.949999809265137,2550400.0 2006-06-28,9.892499923706055,9.914999961853027,9.770000457763672,9.819999694824219,1949600.0 2006-06-29,10.010000228881836,10.079999923706055,9.892499923706055,9.979999542236328,3990800.0 2006-06-30,9.9399995803833,10.085000038146973,9.930000305175781,10.032500267028809,2539200.0 2006-07-03,9.887499809265137,10.029999732971191,9.862500190734863,9.994999885559082,1533200.0 2006-07-05,9.727499961853027,9.890000343322754,9.607500076293945,9.8149995803833,4656000.0 2006-07-06,9.677499771118164,9.739999771118164,9.645000457763672,9.702500343322754,3742000.0 2006-07-07,9.545000076293945,9.677499771118164,9.52750015258789,9.677499771118164,2992000.0 2006-07-10,9.6225004196167,9.734999656677246,9.52750015258789,9.582500457763672,2364400.0 2006-07-11,9.6875,9.72249984741211,9.5649995803833,9.592499732971191,4866000.0 2006-07-12,9.3100004196167,9.71500015258789,9.217499732971191,9.71500015258789,7006000.0 2006-07-13,9.274999618530273,9.369999885559082,9.192500114440918,9.292499542236328,4922400.0 2006-07-14,9.170000076293945,9.282500267028809,9.012499809265137,9.199999809265137,10662400.0 2006-07-17,9.020000457763672,9.210000038146973,8.970000267028809,9.117500305175781,7493600.0 2006-07-18,8.9399995803833,9.149999618530273,8.8100004196167,9.022500038146973,4722400.0 2006-07-19,9.039999961853027,9.109999656677246,8.9399995803833,8.960000038146973,5694000.0 2006-07-20,8.77750015258789,9.015000343322754,8.725000381469727,9.015000343322754,5087600.0 2006-07-21,8.8149995803833,8.8725004196167,8.702500343322754,8.712499618530273,4410000.0 2006-07-24,8.9975004196167,9.015000343322754,8.8149995803833,8.824999809265137,3725600.0 2006-07-25,8.992500305175781,9.015000343322754,8.925000190734863,8.975000381469727,2386000.0 2006-07-26,8.862500190734863,8.977499961853027,8.84000015258789,8.927499771118164,3967200.0 2006-07-27,8.9399995803833,9.055000305175781,8.850000381469727,8.9375,4891600.0 2006-07-28,8.979999542236328,9.047499656677246,8.885000228881836,9.022500038146973,3377600.0 2006-07-31,8.824999809265137,8.9350004196167,8.762499809265137,8.930000305175781,4083600.0 2006-08-01,8.729999542236328,8.822500228881836,8.642499923706055,8.762499809265137,3846400.0 2006-08-02,8.782500267028809,8.8774995803833,8.692500114440918,8.72249984741211,2716000.0 2006-08-03,8.90250015258789,8.960000038146973,8.720000267028809,8.734999656677246,2723200.0 2006-08-04,8.824999809265137,8.994999885559082,8.72249984741211,8.975000381469727,2582400.0 2006-08-07,8.8149995803833,8.920000076293945,8.739999771118164,8.850000381469727,3258000.0 2006-08-08,8.824999809265137,8.895000457763672,8.7524995803833,8.867500305175781,2589600.0 2006-08-09,8.78499984741211,9.0,8.767499923706055,8.8774995803833,4625200.0 2006-08-10,8.90250015258789,8.954999923706055,8.7475004196167,8.787500381469727,2643200.0 2006-08-11,8.8774995803833,8.887499809265137,8.744999885559082,8.854999542236328,3007200.0 2006-08-14,8.949999809265137,9.045000076293945,8.917499542236328,8.917499542236328,3812800.0 2006-08-15,9.005000114440918,9.042499542236328,8.897500038146973,9.042499542236328,3074000.0 2006-08-16,9.020000457763672,9.050000190734863,8.9375,9.050000190734863,3432800.0 2006-08-17,9.302499771118164,9.329999923706055,9.012499809265137,9.032500267028809,5560000.0 2006-08-18,9.217499732971191,9.327500343322754,9.162500381469727,9.327500343322754,3149600.0 2006-08-21,9.130000114440918,9.257499694824219,9.117500305175781,9.15999984741211,1724000.0 2006-08-22,9.135000228881836,9.262499809265137,9.074999809265137,9.092499732971191,2179600.0 2006-08-23,9.137499809265137,9.234999656677246,9.100000381469727,9.162500381469727,2153600.0 2006-08-24,9.102499961853027,9.225000381469727,9.029999732971191,9.212499618530273,1386800.0 2006-08-25,9.03499984741211,9.142499923706055,9.007499694824219,9.072500228881836,1521200.0 2006-08-28,9.232500076293945,9.2475004196167,8.994999885559082,8.9975004196167,2796400.0 2006-08-29,9.322500228881836,9.34000015258789,9.199999809265137,9.2475004196167,2370800.0 2006-08-30,9.199999809265137,9.359999656677246,9.170000076293945,9.322500228881836,1997600.0 2006-08-31,9.257499694824219,9.327500343322754,9.145000457763672,9.22249984741211,1923600.0 2006-09-01,9.507499694824219,9.595000267028809,9.272500038146973,9.3125,4332400.0 2006-09-05,9.477499961853027,9.547499656677246,9.385000228881836,9.537500381469727,4016400.0 2006-09-06,9.34749984741211,9.4399995803833,9.287500381469727,9.4399995803833,2874400.0 2006-09-07,9.342499732971191,9.47249984741211,9.25,9.357500076293945,2606400.0 2006-09-08,9.382499694824219,9.422499656677246,9.307499885559082,9.335000038146973,1877200.0 2006-09-11,9.520000457763672,9.625,9.260000228881836,9.279999732971191,3325600.0 2006-09-12,9.614999771118164,9.640000343322754,9.385000228881836,9.470000267028809,3620800.0 2006-09-13,9.654999732971191,9.672499656677246,9.510000228881836,9.595000267028809,2149600.0 2006-09-14,9.515000343322754,9.654999732971191,9.28499984741211,9.577500343322754,4138000.0 2006-09-15,9.550000190734863,9.744999885559082,9.545000076293945,9.555000305175781,7402400.0 2006-09-18,9.5625,9.657500267028809,9.5,9.607500076293945,2597200.0 2006-09-19,9.795000076293945,9.850000381469727,9.5024995803833,9.555000305175781,5602400.0 2006-09-20,9.932499885559082,10.077500343322754,9.779999732971191,9.779999732971191,4569600.0 2006-09-21,10.100000381469727,10.177499771118164,9.842499732971191,9.922499656677246,6776000.0 2006-09-22,9.984999656677246,10.100000381469727,9.9350004196167,10.100000381469727,3219200.0 2006-09-25,10.074999809265137,10.154999732971191,9.859999656677246,10.0625,3429600.0 2006-09-26,10.170000076293945,10.212499618530273,9.967499732971191,10.020000457763672,4282000.0 2006-09-27,10.220000267028809,10.244999885559082,10.107500076293945,10.107500076293945,2949200.0 2006-09-28,10.265000343322754,10.3125,10.170000076293945,10.25,2984800.0 2006-09-29,10.207500457763672,10.28499984741211,10.147500038146973,10.265000343322754,2240800.0 2006-10-02,10.1225004196167,10.3125,10.0600004196167,10.232500076293945,4587600.0 2006-10-03,10.095000267028809,10.227499961853027,10.057499885559082,10.145000457763672,2260400.0 2006-10-04,10.337499618530273,10.375,9.984999656677246,10.0625,3825200.0 2006-10-05,10.3725004196167,10.395000457763672,10.217499732971191,10.27750015258789,2161600.0 2006-10-06,10.359999656677246,10.399999618530273,10.270000457763672,10.362500190734863,1987200.0 2006-10-09,10.267499923706055,10.357500076293945,10.175000190734863,10.225000381469727,2037600.0 2006-10-10,10.260000228881836,10.332500457763672,10.1899995803833,10.237500190734863,2160800.0 2006-10-11,10.202500343322754,10.28499984741211,10.102499961853027,10.255000114440918,2451200.0 2006-10-12,10.3725004196167,10.382499694824219,10.212499618530273,10.212499618530273,1948800.0 2006-10-13,10.397500038146973,10.47249984741211,10.3100004196167,10.399999618530273,3128400.0 2006-10-16,10.475000381469727,10.5,10.345000267028809,10.345000267028809,2600000.0 2006-10-17,10.387499809265137,10.470000267028809,10.364999771118164,10.387499809265137,2010000.0 2006-10-18,10.397500038146973,10.510000228881836,10.272500038146973,10.5,3046000.0 2006-10-19,10.367500305175781,10.467499732971191,10.267499923706055,10.352499961853027,2050800.0 2006-10-20,10.324999809265137,10.382499694824219,10.192500114440918,10.375,4072400.0 2006-10-23,10.319999694824219,10.369999885559082,10.217499732971191,10.265000343322754,3372000.0 2006-10-24,10.272500038146973,10.357500076293945,10.157500267028809,10.305000305175781,4868800.0 2006-10-25,10.300000190734863,10.3149995803833,10.140000343322754,10.217499732971191,4040400.0 2006-10-26,10.342499732971191,10.362500190734863,10.182499885559082,10.272500038146973,2206800.0 2006-10-27,10.287500381469727,10.375,10.220000267028809,10.34749984741211,2505200.0 2006-10-30,10.427499771118164,10.47249984741211,10.287500381469727,10.300000190734863,3206400.0 2006-10-31,10.350000381469727,10.467499732971191,10.2475004196167,10.467499732971191,2350000.0 2006-11-01,10.239999771118164,10.422499656677246,10.180000305175781,10.364999771118164,2710400.0 2006-11-02,10.307499885559082,10.390000343322754,10.210000038146973,10.244999885559082,3097200.0 2006-11-03,10.217499732971191,10.385000228881836,10.147500038146973,10.380000114440918,3104000.0 2006-11-06,10.332500457763672,10.457500457763672,10.162500381469727,10.265000343322754,2549200.0 2006-11-07,10.34749984741211,10.449999809265137,10.212499618530273,10.28499984741211,1907200.0 2006-11-08,10.427499771118164,10.492500305175781,10.272500038146973,10.272500038146973,2368800.0 2006-11-09,10.380000114440918,10.425000190734863,10.300000190734863,10.425000190734863,2424400.0 2006-11-10,10.609999656677246,10.619999885559082,10.407500267028809,10.407500267028809,3755600.0 2006-11-13,10.707500457763672,10.75,10.52750015258789,10.582500457763672,2446800.0 2006-11-14,10.767499923706055,10.779999732971191,10.609999656677246,10.657500267028809,2823200.0 2006-11-15,10.857500076293945,10.932499885559082,10.7524995803833,10.779999732971191,2859200.0 2006-11-16,10.907500267028809,10.957500457763672,10.8125,10.932499885559082,1623200.0 2006-11-17,10.867500305175781,10.957500457763672,10.824999809265137,10.869999885559082,2437600.0 2006-11-20,10.787500381469727,10.897500038146973,10.72249984741211,10.882499694824219,2564800.0 2006-11-21,10.77750015258789,10.8100004196167,10.702500343322754,10.8100004196167,2249600.0 2006-11-22,10.6850004196167,10.802499771118164,10.604999542236328,10.742500305175781,3462000.0 2006-11-24,10.602499961853027,10.640000343322754,10.579999923706055,10.592499732971191,972800.0 2006-11-27,10.547499656677246,10.6225004196167,10.387499809265137,10.612500190734863,3720000.0 2006-11-28,10.524999618530273,10.607500076293945,10.477499961853027,10.515000343322754,2018000.0 2006-11-29,10.614999771118164,10.645000457763672,10.4975004196167,10.524999618530273,2231600.0 2006-11-30,10.550000190734863,10.595000267028809,10.460000038146973,10.5600004196167,2824400.0 2006-12-01,10.5649995803833,10.635000228881836,10.407500267028809,10.550000190734863,2964000.0 2006-12-04,10.662500381469727,10.767499923706055,10.555000305175781,10.637499809265137,3232000.0 2006-12-05,10.632499694824219,10.692500114440918,10.587499618530273,10.654999732971191,1696400.0 2006-12-06,10.635000228881836,10.667499542236328,10.555000305175781,10.667499542236328,1869200.0 2006-12-07,10.602499961853027,10.6899995803833,10.517499923706055,10.672499656677246,2063600.0 2006-12-08,10.664999961853027,10.802499771118164,10.5625,10.640000343322754,2246400.0 2006-12-11,10.654999732971191,10.727499961853027,10.574999809265137,10.59749984741211,2088400.0 2006-12-12,10.569999694824219,10.637499809265137,10.487500190734863,10.612500190734863,2418000.0 2006-12-13,10.515000343322754,10.609999656677246,10.462499618530273,10.555000305175781,2408000.0 2006-12-14,10.657500267028809,10.779999732971191,10.475000381469727,10.517499923706055,3586400.0 2006-12-15,10.682499885559082,10.8100004196167,10.625,10.8100004196167,5078400.0 2006-12-18,10.550000190734863,10.737500190734863,10.494999885559082,10.6850004196167,2054000.0 2006-12-19,10.470000267028809,10.537500381469727,10.385000228881836,10.452500343322754,3717600.0 2006-12-20,10.055000305175781,10.350000381469727,9.619999885559082,10.1850004196167,14251600.0 2006-12-21,10.02750015258789,10.162500381469727,10.022500038146973,10.092499732971191,7627600.0 2006-12-22,9.957500457763672,10.057499885559082,9.907500267028809,9.987500190734863,3814800.0 2006-12-26,9.932499885559082,10.012499809265137,9.880000114440918,9.917499542236328,2472800.0 2006-12-27,10.017499923706055,10.09000015258789,9.875,10.047499656677246,3000800.0 2006-12-28,9.979999542236328,10.020000457763672,9.9375,9.970000267028809,2020000.0 2006-12-29,9.927499771118164,10.074999809265137,9.927499771118164,9.942500114440918,2324000.0 2007-01-03,10.107500076293945,10.322500228881836,9.920000076293945,9.920000076293945,7324800.0 2007-01-04,10.117500305175781,10.192500114440918,9.992500305175781,10.102499961853027,3172000.0 2007-01-05,10.072500228881836,10.167499542236328,9.982500076293945,10.142499923706055,4557600.0 2007-01-08,10.082500457763672,10.130000114440918,10.0,10.0649995803833,2939600.0 2007-01-09,10.0649995803833,10.147500038146973,9.989999771118164,10.087499618530273,3169200.0 2007-01-10,10.037500381469727,10.092499732971191,9.960000038146973,9.994999885559082,3870000.0 2007-01-11,10.1225004196167,10.194999694824219,10.020000457763672,10.087499618530273,2952800.0 2007-01-12,10.170000076293945,10.227499961853027,10.069999694824219,10.1225004196167,3695600.0 2007-01-16,10.2475004196167,10.255000114440918,10.145000457763672,10.210000038146973,2602400.0 2007-01-17,10.210000038146973,10.327500343322754,10.207500457763672,10.2475004196167,3148800.0 2007-01-18,10.175000190734863,10.350000381469727,10.149999618530273,10.227499961853027,2748400.0 2007-01-19,10.199999809265137,10.229999542236328,10.077500343322754,10.079999923706055,3861200.0 2007-01-22,10.212499618530273,10.255000114440918,10.109999656677246,10.220000267028809,2681200.0 2007-01-23,10.175000190734863,10.28499984741211,10.147500038146973,10.192500114440918,2122400.0 2007-01-24,10.417499542236328,10.512499809265137,10.2524995803833,10.270000457763672,5285600.0 2007-01-25,10.272500038146973,10.354999542236328,10.217499732971191,10.34000015258789,3270400.0 2007-01-26,10.242500305175781,10.297499656677246,10.167499542236328,10.282500267028809,2152800.0 2007-01-29,10.350000381469727,10.432499885559082,10.182499885559082,10.194999694824219,5082800.0 2007-01-30,10.22249984741211,10.364999771118164,10.175000190734863,10.350000381469727,3098800.0 2007-01-31,10.287500381469727,10.305000305175781,10.135000228881836,10.225000381469727,3140800.0 2007-02-01,10.352499961853027,10.467499732971191,10.229999542236328,10.239999771118164,3849600.0 2007-02-02,10.302499771118164,10.332500457763672,10.180000305175781,10.274999618530273,3471200.0 2007-02-05,10.3774995803833,10.399999618530273,10.274999618530273,10.327500343322754,3164800.0 2007-02-06,10.404999732971191,10.427499771118164,10.2475004196167,10.417499542236328,3353600.0 2007-02-07,10.545000076293945,10.547499656677246,10.34000015258789,10.4350004196167,4220800.0 2007-02-08,10.494999885559082,10.547499656677246,10.432499885559082,10.53499984741211,3197200.0 2007-02-09,10.4350004196167,10.522500038146973,10.392499923706055,10.520000457763672,3618400.0 2007-02-12,10.477499961853027,10.492500305175781,10.322500228881836,10.395000457763672,3193200.0 2007-02-13,10.492500305175781,10.522500038146973,10.420000076293945,10.507499694824219,3249200.0 2007-02-14,10.592499732971191,10.647500038146973,10.5024995803833,10.522500038146973,2692800.0 2007-02-15,10.585000038146973,10.612500190734863,10.482500076293945,10.579999923706055,2277200.0 2007-02-16,10.59749984741211,10.625,10.529999732971191,10.572500228881836,2648800.0 2007-02-20,10.702500343322754,10.71500015258789,10.482500076293945,10.542499542236328,2426400.0 2007-02-21,10.617500305175781,10.72249984741211,10.5625,10.702500343322754,1606000.0 2007-02-22,10.657500267028809,10.672499656677246,10.5600004196167,10.619999885559082,1750400.0 2007-02-23,10.574999809265137,10.680000305175781,10.567500114440918,10.680000305175781,1991200.0 2007-02-26,10.520000457763672,10.662500381469727,10.449999809265137,10.592499732971191,2169600.0 2007-02-27,10.204999923706055,10.507499694824219,10.204999923706055,10.46500015258789,4514000.0 2007-02-28,10.095000267028809,10.317500114440918,10.039999961853027,10.28499984741211,5204800.0 2007-03-01,9.930000305175781,10.095000267028809,9.827500343322754,9.9399995803833,7077200.0 2007-03-02,9.837499618530273,9.914999961853027,9.805000305175781,9.8149995803833,4856800.0 2007-03-05,9.71500015258789,9.957500457763672,9.712499618530273,9.957500457763672,6458800.0 2007-03-06,9.739999771118164,9.792499542236328,9.612500190734863,9.717499732971191,3777200.0 2007-03-07,9.912500381469727,10.005000114440918,9.692500114440918,9.792499542236328,4713600.0 2007-03-08,9.987500190734863,10.055000305175781,9.917499542236328,9.949999809265137,4921600.0 2007-03-09,10.005000114440918,10.092499732971191,9.90250015258789,10.057499885559082,5252800.0 2007-03-12,10.047499656677246,10.077500343322754,9.895000457763672,9.967499732971191,2096400.0 2007-03-13,9.914999961853027,10.039999961853027,9.907500267028809,9.982500076293945,4971200.0 2007-03-14,10.024999618530273,10.079999923706055,9.6899995803833,9.807499885559082,6170000.0 2007-03-15,9.932499885559082,10.029999732971191,9.882499694824219,10.0,4916000.0 2007-03-16,9.917499542236328,9.960000038146973,9.819999694824219,9.932499885559082,5502800.0 2007-03-19,10.010000228881836,10.072500228881836,9.930000305175781,9.957500457763672,2657600.0 2007-03-20,10.1274995803833,10.164999961853027,10.005000114440918,10.012499809265137,4218400.0 2007-03-21,9.295000076293945,9.600000381469727,9.09000015258789,9.412500381469727,30512400.0 2007-03-22,9.332500457763672,9.359999656677246,9.260000228881836,9.295000076293945,11311200.0 2007-03-23,9.329999923706055,9.492500305175781,9.317500114440918,9.380000114440918,5364800.0 2007-03-26,9.262499809265137,9.362500190734863,9.1875,9.345000267028809,6492400.0 2007-03-27,9.212499618530273,9.289999961853027,9.1875,9.262499809265137,5789200.0 2007-03-28,9.057499885559082,9.225000381469727,9.012499809265137,9.192500114440918,7106400.0 2007-03-29,9.03499984741211,9.092499732971191,9.005000114440918,9.0600004196167,6283600.0 2007-03-30,9.024999618530273,9.114999771118164,8.962499618530273,9.077500343322754,8313600.0 2007-04-02,9.007499694824219,9.0625,8.90999984741211,9.0600004196167,6855200.0 2007-04-03,8.987500190734863,9.102499961853027,8.975000381469727,9.045000076293945,8985200.0 2007-04-04,8.9975004196167,9.020000457763672,8.895000457763672,9.010000228881836,7148800.0 2007-04-05,9.104999542236328,9.149999618530273,9.020000457763672,9.020000457763672,6112400.0 2007-04-09,9.140000343322754,9.170000076293945,9.020000457763672,9.104999542236328,9443200.0 2007-04-10,9.3149995803833,9.324999809265137,9.154999732971191,9.175000190734863,7298400.0 2007-04-11,9.27750015258789,9.305000305175781,9.192500114440918,9.28499984741211,5362400.0 2007-04-12,9.327500343322754,9.345000267028809,9.244999885559082,9.262499809265137,5258400.0 2007-04-13,9.274999618530273,9.3149995803833,9.25,9.3149995803833,3286000.0 2007-04-16,9.395000457763672,9.399999618530273,9.295000076293945,9.300000190734863,3546400.0 2007-04-17,9.4375,9.487500190734863,9.375,9.3774995803833,3522400.0 2007-04-18,9.4350004196167,9.477499961853027,9.34000015258789,9.4350004196167,3995600.0 2007-04-19,9.390000343322754,9.407500267028809,9.332500457763672,9.375,4306400.0 2007-04-20,9.442500114440918,9.547499656677246,9.395000457763672,9.53499984741211,4908400.0 2007-04-23,9.427499771118164,9.537500381469727,9.375,9.444999694824219,2746000.0 2007-04-24,9.4350004196167,9.449999809265137,9.359999656677246,9.404999732971191,3279600.0 2007-04-25,9.542499542236328,9.5649995803833,9.422499656677246,9.462499618530273,3216800.0 2007-04-26,9.462499618530273,9.537500381469727,9.332500457763672,9.335000038146973,2368000.0 2007-04-27,9.4375,9.489999771118164,9.382499694824219,9.40999984741211,2061600.0 2007-04-30,9.367500305175781,9.479999542236328,9.337499618530273,9.479999542236328,3294000.0 2007-05-01,9.479999542236328,9.532500267028809,9.364999771118164,9.40250015258789,3812800.0 2007-05-02,9.545000076293945,9.592499732971191,9.442500114440918,9.479999542236328,3060800.0 2007-05-03,9.5,9.567500114440918,9.454999923706055,9.550000190734863,2678400.0 2007-05-04,9.529999732971191,9.579999923706055,9.462499618530273,9.555000305175781,4305200.0 2007-05-07,9.657500267028809,9.682499885559082,9.529999732971191,9.574999809265137,2610000.0 2007-05-08,9.545000076293945,9.635000228881836,9.520000457763672,9.612500190734863,2707600.0 2007-05-09,9.65250015258789,9.694999694824219,9.52750015258789,9.539999961853027,2532800.0 2007-05-10,9.492500305175781,9.65250015258789,9.477499961853027,9.65250015258789,3473200.0 2007-05-11,9.507499694824219,9.532500267028809,9.40999984741211,9.482500076293945,1878400.0 2007-05-14,9.467499732971191,9.585000038146973,9.4375,9.52750015258789,1562800.0 2007-05-15,9.40250015258789,9.547499656677246,9.375,9.470000267028809,4119600.0 2007-05-16,9.397500038146973,9.4375,9.367500305175781,9.399999618530273,4333200.0 2007-05-17,9.260000228881836,9.4375,9.2524995803833,9.4375,6023600.0 2007-05-18,9.329999923706055,9.364999771118164,9.279999732971191,9.307499885559082,6784800.0 2007-05-21,9.362500190734863,9.422499656677246,9.337499618530273,9.362500190734863,7470400.0 2007-05-22,9.385000228881836,9.40250015258789,9.307499885559082,9.317500114440918,4525200.0 2007-05-23,9.399999618530273,9.482500076293945,9.342499732971191,9.397500038146973,3847200.0 2007-05-24,9.292499542236328,9.432499885559082,9.162500381469727,9.425000190734863,5565600.0 2007-05-25,9.289999961853027,9.354999542236328,9.260000228881836,9.287500381469727,2809200.0 2007-05-29,9.3725004196167,9.375,9.2524995803833,9.3125,3126800.0 2007-05-30,9.505000114440918,9.505000114440918,9.279999732971191,9.3725004196167,5394800.0 2007-05-31,9.59000015258789,9.612500190734863,9.4375,9.5,4674400.0 2007-06-01,9.619999885559082,9.635000228881836,9.3774995803833,9.3774995803833,9018400.0 2007-06-04,10.0024995803833,10.010000228881836,9.585000038146973,9.617500305175781,11582400.0 2007-06-05,9.880000114440918,9.97249984741211,9.795000076293945,9.97249984741211,6428400.0 2007-06-06,9.65250015258789,9.875,9.65250015258789,9.875,4866800.0 2007-06-07,9.515000343322754,9.647500038146973,9.512499809265137,9.617500305175781,4501200.0 2007-06-08,9.727499961853027,9.742500305175781,9.4350004196167,9.515000343322754,6352400.0 2007-06-11,9.734999656677246,9.770000457763672,9.645000457763672,9.729999542236328,2654000.0 2007-06-12,9.692500114440918,9.84000015258789,9.592499732971191,9.672499656677246,4310000.0 2007-06-13,9.854999542236328,9.854999542236328,9.675000190734863,9.710000038146973,4054000.0 2007-06-14,9.97249984741211,9.979999542236328,9.800000190734863,9.854999542236328,4471200.0 2007-06-15,10.09000015258789,10.132499694824219,10.0024995803833,10.050000190734863,8290400.0 2007-06-18,10.039999961853027,10.125,9.9975004196167,10.022500038146973,3110000.0 2007-06-19,10.029999732971191,10.052499771118164,9.922499656677246,10.037500381469727,3686000.0 2007-06-20,9.992500305175781,10.117500305175781,9.979999542236328,10.082500457763672,2959600.0 2007-06-21,10.010000228881836,10.050000190734863,9.960000038146973,10.0,4692800.0 2007-06-22,9.8774995803833,10.020000457763672,9.857500076293945,10.0,6059600.0 2007-06-25,9.77750015258789,9.90999984741211,9.75,9.8774995803833,4551600.0 2007-06-26,9.72249984741211,9.807499885559082,9.637499809265137,9.792499542236328,5882000.0 2007-06-27,9.925000190734863,9.930000305175781,9.645000457763672,9.670000076293945,4082800.0 2007-06-28,9.899999618530273,9.960000038146973,9.867500305175781,9.925000190734863,4098400.0 2007-06-29,9.857500076293945,9.907500267028809,9.837499618530273,9.90250015258789,3898800.0 2007-07-02,9.949999809265137,9.96500015258789,9.875,9.917499542236328,3732800.0 2007-07-03,9.960000038146973,9.989999771118164,9.927499771118164,9.947500228881836,1775200.0 2007-07-05,10.020000457763672,10.022500038146973,9.914999961853027,9.97249984741211,3016800.0 2007-07-06,10.0625,10.09749984741211,9.947500228881836,10.0024995803833,2908400.0 2007-07-09,10.007499694824219,10.077500343322754,10.0024995803833,10.047499656677246,2534000.0 2007-07-10,10.005000114440918,10.067500114440918,9.949999809265137,9.994999885559082,3238400.0 2007-07-11,10.029999732971191,10.042499542236328,9.920000076293945,9.96500015258789,2504000.0 2007-07-12,10.170000076293945,10.170000076293945,10.010000228881836,10.09000015258789,3201200.0 2007-07-13,10.225000381469727,10.260000228881836,10.104999542236328,10.135000228881836,4271200.0 2007-07-16,10.107500076293945,10.225000381469727,10.104999542236328,10.225000381469727,2679600.0 2007-07-17,10.137499809265137,10.207500457763672,10.1225004196167,10.145000457763672,3860000.0 2007-07-18,10.135000228881836,10.229999542236328,10.082500457763672,10.162500381469727,4884000.0 2007-07-19,9.587499618530273,10.130000114440918,9.5649995803833,9.90999984741211,17885600.0 2007-07-20,9.630000114440918,9.699999809265137,9.52750015258789,9.625,9124800.0 2007-07-23,9.6850004196167,9.819999694824219,9.630000114440918,9.682499885559082,4296800.0 2007-07-24,9.547499656677246,9.837499618530273,9.492500305175781,9.647500038146973,6576400.0 2007-07-25,9.539999961853027,9.612500190734863,9.487500190734863,9.53499984741211,3540800.0 2007-07-26,9.324999809265137,9.462499618530273,9.1875,9.447500228881836,7721200.0 2007-07-27,9.225000381469727,9.477499961853027,9.225000381469727,9.3774995803833,7684000.0 2007-07-30,9.167499542236328,9.260000228881836,9.145000457763672,9.210000038146973,5965200.0 2007-07-31,9.140000343322754,9.319999694824219,9.140000343322754,9.237500190734863,6652000.0 2007-08-01,9.175000190734863,9.192500114440918,9.017499923706055,9.135000228881836,6005200.0 2007-08-02,9.197500228881836,9.260000228881836,9.072500228881836,9.192500114440918,4396000.0 2007-08-03,9.007499694824219,9.22249984741211,8.994999885559082,9.149999618530273,6335600.0 2007-08-06,9.352499961853027,9.354999542236328,9.024999618530273,9.079999923706055,5756800.0 2007-08-07,9.47249984741211,9.517499923706055,9.2524995803833,9.282500267028809,5881600.0 2007-08-08,9.602499961853027,9.704999923706055,9.422499656677246,9.475000381469727,6719600.0 2007-08-09,9.417499542236328,9.592499732971191,9.364999771118164,9.592499732971191,7261200.0 2007-08-10,9.40250015258789,9.462499618530273,9.145000457763672,9.262499809265137,5582000.0 2007-08-13,9.274999618530273,9.420000076293945,9.077500343322754,9.27750015258789,4842400.0 2007-08-14,9.135000228881836,9.4399995803833,9.135000228881836,9.335000038146973,2942400.0 2007-08-15,9.024999618530273,9.244999885559082,9.007499694824219,9.15250015258789,2771600.0 2007-08-16,8.90250015258789,9.085000038146973,8.727499961853027,8.952500343322754,6471200.0 2007-08-17,8.842499732971191,9.177499771118164,8.717499732971191,8.9350004196167,7371200.0 2007-08-20,8.842499732971191,8.90999984741211,8.675000190734863,8.832500457763672,4780800.0 2007-08-21,8.845000267028809,8.90250015258789,8.75,8.770000457763672,2998000.0 2007-08-22,8.944999694824219,8.982500076293945,8.739999771118164,8.890000343322754,3094400.0 2007-08-23,8.842499732971191,8.982500076293945,8.807499885559082,8.960000038146973,2557600.0 2007-08-24,8.9350004196167,8.9350004196167,8.797499656677246,8.837499618530273,2144000.0 2007-08-27,8.895000457763672,8.977499961853027,8.875,8.875,1669600.0 2007-08-28,8.842499732971191,8.9375,8.837499618530273,8.852499961853027,4118000.0 2007-08-29,8.982500076293945,8.987500190734863,8.77750015258789,8.882499694824219,2458400.0 2007-08-30,9.074999809265137,9.1274995803833,8.8774995803833,8.8774995803833,3071600.0 2007-08-31,9.162500381469727,9.1899995803833,9.082500457763672,9.149999618530273,2497600.0 2007-09-04,9.132499694824219,9.175000190734863,9.072500228881836,9.172499656677246,2611600.0 2007-09-05,9.032500267028809,9.1274995803833,9.0,9.074999809265137,2418000.0 2007-09-06,9.114999771118164,9.145000457763672,9.055000305175781,9.085000038146973,2048400.0 2007-09-07,8.912500381469727,9.102499961853027,8.887499809265137,8.984999656677246,2603600.0 2007-09-10,8.9350004196167,9.055000305175781,8.899999618530273,8.967499732971191,2022000.0 2007-09-11,9.100000381469727,9.112500190734863,8.932499885559082,8.9975004196167,2548000.0 2007-09-12,9.03499984741211,9.100000381469727,9.015000343322754,9.045000076293945,2031600.0 2007-09-13,9.012499809265137,9.132499694824219,8.975000381469727,9.1274995803833,2786000.0 2007-09-14,9.092499732971191,9.107500076293945,8.944999694824219,8.967499732971191,3290400.0 2007-09-17,8.922499656677246,9.09000015258789,8.885000228881836,9.037500381469727,2729200.0 2007-09-18,9.085000038146973,9.172499656677246,8.917499542236328,8.962499618530273,4257200.0 2007-09-19,9.210000038146973,9.244999885559082,9.087499618530273,9.102499961853027,4870400.0 2007-09-20,9.164999961853027,9.210000038146973,9.1274995803833,9.202500343322754,2973200.0 2007-09-21,9.287500381469727,9.382499694824219,9.162500381469727,9.210000038146973,8229600.0 2007-09-24,9.107500076293945,9.305000305175781,9.09000015258789,9.282500267028809,3141200.0 2007-09-25,9.242500305175781,9.25,9.0625,9.069999694824219,3662800.0 2007-09-26,9.3100004196167,9.324999809265137,9.095000267028809,9.3100004196167,2998400.0 2007-09-27,9.367500305175781,9.369999885559082,9.255000114440918,9.362500190734863,3128000.0 2007-09-28,9.274999618530273,9.420000076293945,9.225000381469727,9.375,5502800.0 2007-10-01,9.5,9.602499961853027,9.265000343322754,9.317500114440918,5781200.0 2007-10-02,9.430000305175781,9.569999694824219,9.397500038146973,9.477499961853027,3449600.0 2007-10-03,9.3100004196167,9.449999809265137,9.3100004196167,9.375,4119600.0 2007-10-04,9.265000343322754,9.332500457763672,9.2524995803833,9.300000190734863,3603200.0 2007-10-05,9.337499618530273,9.367500305175781,9.237500190734863,9.272500038146973,4577200.0 2007-10-08,9.260000228881836,9.367500305175781,9.242500305175781,9.3125,4530800.0 2007-10-09,9.270000457763672,9.300000190734863,9.237500190734863,9.239999771118164,6688000.0 2007-10-10,9.25,9.329999923706055,9.232500076293945,9.232500076293945,7543600.0 2007-10-11,9.1875,9.302499771118164,9.180000305175781,9.270000457763672,6945600.0 2007-10-12,9.265000343322754,9.270000457763672,9.1850004196167,9.244999885559082,4810400.0 2007-10-15,9.255000114440918,9.342499732971191,9.172499656677246,9.255000114440918,3845600.0 2007-10-16,9.244999885559082,9.337499618530273,9.232500076293945,9.244999885559082,4400400.0 2007-10-17,9.262499809265137,9.34749984741211,9.140000343322754,9.319999694824219,5484400.0 2007-10-18,9.324999809265137,9.354999542236328,9.22249984741211,9.242500305175781,5525200.0 2007-10-19,9.045000076293945,9.399999618530273,9.042499542236328,9.342499732971191,6652800.0 2007-10-22,9.112500190734863,9.147500038146973,8.922499656677246,9.045000076293945,5550800.0 2007-10-23,8.987500190734863,9.039999961853027,8.880000114440918,9.0024995803833,4872800.0 2007-10-24,8.829999923706055,9.007499694824219,8.75,8.930000305175781,7704000.0 2007-10-25,8.987500190734863,9.140000343322754,8.805000305175781,8.984999656677246,5945200.0 2007-10-26,9.132499694824219,9.140000343322754,8.947500228881836,9.109999656677246,4778000.0 2007-10-29,9.112500190734863,9.175000190734863,8.9975004196167,9.147500038146973,4443200.0 2007-10-30,9.0600004196167,9.104999542236328,9.010000228881836,9.052499771118164,3377200.0 2007-10-31,9.147500038146973,9.162500381469727,8.954999923706055,9.0625,3900800.0 2007-11-01,8.885000228881836,9.1875,8.875,9.1225004196167,4047600.0 2007-11-02,8.907500267028809,8.9375,8.800000190734863,8.9375,4336000.0 2007-11-05,8.699999809265137,8.835000038146973,8.640000343322754,8.760000228881836,4744800.0 2007-11-06,8.744999885559082,8.767499923706055,8.595000267028809,8.710000038146973,3704800.0 2007-11-07,8.432499885559082,8.662500381469727,8.432499885559082,8.657500267028809,3796400.0 2007-11-08,8.555000305175781,8.6274995803833,8.367500305175781,8.40250015258789,5934800.0 2007-11-09,8.3774995803833,8.579999923706055,8.375,8.427499771118164,5250800.0 2007-11-12,8.367500305175781,8.572500228881836,8.362500190734863,8.47249984741211,6422400.0 2007-11-13,8.482500076293945,8.494999885559082,8.282500267028809,8.442500114440918,5498000.0 2007-11-14,8.265000343322754,8.425000190734863,8.234999656677246,8.425000190734863,3961200.0 2007-11-15,8.244999885559082,8.350000381469727,8.237500190734863,8.2524995803833,4903200.0 2007-11-16,8.244999885559082,8.305000305175781,8.162500381469727,8.302499771118164,5718000.0 2007-11-19,8.02750015258789,8.212499618530273,8.010000228881836,8.1875,5730000.0 2007-11-20,8.09749984741211,8.145000457763672,7.96999979019165,8.0625,6427600.0 2007-11-21,8.052499771118164,8.234999656677246,8.037500381469727,8.119999885559082,4696800.0 2007-11-23,8.177499771118164,8.204999923706055,8.042499542236328,8.092499732971191,1610800.0 2007-11-26,7.947500228881836,8.227499961853027,7.945000171661377,8.15250015258789,3298000.0 2007-11-27,8.082500457763672,8.164999961853027,7.954999923706055,8.022500038146973,6540800.0 2007-11-28,8.102499961853027,8.237500190734863,8.029999732971191,8.182499885559082,5325600.0 2007-11-29,8.015000343322754,8.112500190734863,7.987500190734863,8.09000015258789,4118000.0 2007-11-30,7.997499942779541,8.162500381469727,7.989999771118164,8.032500267028809,6734400.0 2007-12-03,7.889999866485596,8.042499542236328,7.875,7.947500228881836,5321600.0 2007-12-04,7.894999980926514,7.914999961853027,7.784999847412109,7.827499866485596,3964400.0 2007-12-05,8.237500190734863,8.272500038146973,7.860000133514404,8.005000114440918,7849200.0 2007-12-06,8.359999656677246,8.369999885559082,8.137499809265137,8.175000190734863,5455600.0 2007-12-07,8.6875,8.90250015258789,8.625,8.694999694824219,10672400.0 2007-12-10,8.677499771118164,8.760000228881836,8.649999618530273,8.682499885559082,3344800.0 2007-12-11,8.357500076293945,8.72249984741211,8.350000381469727,8.65250015258789,6162400.0 2007-12-12,8.4975004196167,8.577500343322754,8.382499694824219,8.460000038146973,5332000.0 2007-12-13,8.505000114440918,8.524999618530273,8.432499885559082,8.442500114440918,3516000.0 2007-12-14,8.397500038146973,8.744999885559082,8.395000457763672,8.744999885559082,4748000.0 2007-12-17,8.182499885559082,8.432499885559082,8.172499656677246,8.395000457763672,5600400.0 2007-12-18,8.2524995803833,8.302499771118164,8.140000343322754,8.22249984741211,3866800.0 2007-12-19,7.952499866485596,8.287500381469727,7.917500019073486,8.287500381469727,8405600.0 2007-12-20,8.3725004196167,8.40250015258789,8.100000381469727,8.3774995803833,11002400.0 2007-12-21,8.617500305175781,8.6225004196167,8.380000114440918,8.452500343322754,12922800.0 2007-12-24,8.595000267028809,8.647500038146973,8.470000267028809,8.600000381469727,1790800.0 2007-12-26,8.569999694824219,8.579999923706055,8.462499618530273,8.520000457763672,2658800.0 2007-12-27,8.550000190734863,8.612500190734863,8.524999618530273,8.524999618530273,4490000.0 2007-12-28,8.545000076293945,8.617500305175781,8.489999771118164,8.577500343322754,4404400.0 2007-12-31,8.404999732971191,8.5649995803833,8.40250015258789,8.5649995803833,3268000.0 2008-01-02,8.087499618530273,8.404999732971191,8.0649995803833,8.3725004196167,5793600.0 2008-01-03,8.242500305175781,8.287500381469727,8.1274995803833,8.15250015258789,5339200.0 2008-01-04,7.902500152587891,8.1850004196167,7.902500152587891,8.162500381469727,5692400.0 2008-01-07,8.117500305175781,8.217499732971191,7.90500020980835,7.90500020980835,5946000.0 2008-01-08,7.775000095367432,8.147500038146973,7.775000095367432,8.135000228881836,6229600.0 2008-01-09,8.0600004196167,8.067500114440918,7.775000095367432,7.777500152587891,6978000.0 2008-01-10,7.982500076293945,8.0600004196167,7.860000133514404,7.974999904632568,7091200.0 2008-01-11,7.875,7.992499828338623,7.852499961853027,7.900000095367432,5257200.0 2008-01-14,7.987500190734863,8.0,7.892499923706055,7.954999923706055,4263200.0 2008-01-15,7.855000019073486,7.942500114440918,7.800000190734863,7.857500076293945,5218000.0 2008-01-16,8.1225004196167,8.287500381469727,7.925000190734863,7.997499942779541,6702000.0 2008-01-17,7.855000019073486,8.130000114440918,7.824999809265137,8.092499732971191,6354400.0 2008-01-18,7.90749979019165,8.137499809265137,7.597499847412109,7.815000057220459,9501200.0 2008-01-22,7.724999904632568,7.892499923706055,7.599999904632568,7.599999904632568,8210000.0 2008-01-23,8.1225004196167,8.132499694824219,7.547500133514404,7.547500133514404,7911600.0 2008-01-24,7.867499828338623,8.1225004196167,7.715000152587891,7.900000095367432,9515600.0 2008-01-25,7.737500190734863,7.962500095367432,7.692500114440918,7.962500095367432,6030800.0 2008-01-28,7.954999923706055,7.96750020980835,7.71750020980835,7.767499923706055,6035600.0 2008-01-29,7.972499847412109,8.0,7.772500038146973,7.980000019073486,5006000.0 2008-01-30,8.0024995803833,8.119999885559082,7.909999847412109,7.925000190734863,5889600.0 2008-01-31,8.204999923706055,8.267499923706055,7.902500152587891,7.927499771118164,7749200.0 2008-02-01,8.337499618530273,8.47249984741211,8.237500190734863,8.262499809265137,5321200.0 2008-02-04,8.017499923706055,8.279999732971191,7.962500095367432,8.279999732971191,4311600.0 2008-02-05,7.777500152587891,7.952499866485596,7.760000228881836,7.877500057220459,4908800.0 2008-02-06,7.75,7.927499771118164,7.739999771118164,7.869999885559082,5403200.0 2008-02-07,7.647500038146973,7.802499771118164,7.567500114440918,7.739999771118164,10800000.0 2008-02-08,7.607500076293945,7.699999809265137,7.507500171661377,7.627500057220459,6428400.0 2008-02-11,7.550000190734863,7.635000228881836,7.505000114440918,7.635000228881836,5168800.0 2008-02-12,7.545000076293945,7.622499942779541,7.487500190734863,7.610000133514404,9626400.0 2008-02-13,7.769999980926514,7.777500152587891,7.602499961853027,7.625,5324800.0 2008-02-14,7.5,7.75,7.482500076293945,7.742499828338623,4909200.0 2008-02-15,7.445000171661377,7.507500171661377,7.409999847412109,7.462500095367432,5912400.0 2008-02-19,7.367499828338623,7.614999771118164,7.289999961853027,7.567500114440918,5393600.0 2008-02-20,7.5,7.519999980926514,7.317500114440918,7.327499866485596,4971200.0 2008-02-21,7.307499885559082,7.539999961853027,7.297500133514404,7.4375,4395200.0 2008-02-22,7.449999809265137,7.457499980926514,7.28000020980835,7.352499961853027,4161200.0 2008-02-25,7.507500171661377,7.519999980926514,7.34499979019165,7.442500114440918,5160400.0 2008-02-26,7.614999771118164,7.724999904632568,7.472499847412109,7.472499847412109,4843200.0 2008-02-27,7.480000019073486,7.617499828338623,7.457499980926514,7.577499866485596,5015600.0 2008-02-28,7.507500171661377,7.550000190734863,7.40500020980835,7.420000076293945,5438400.0 2008-02-29,7.195000171661377,7.460000038146973,7.175000190734863,7.392499923706055,7722400.0 2008-03-03,7.247499942779541,7.375,7.1875,7.197500228881836,6018400.0 2008-03-04,7.3125,7.322500228881836,7.184999942779541,7.215000152587891,5406800.0 2008-03-05,7.329999923706055,7.422500133514404,7.260000228881836,7.362500190734863,4594800.0 2008-03-06,7.139999866485596,7.349999904632568,7.139999866485596,7.172500133514404,5884800.0 2008-03-07,7.0625,7.204999923706055,6.980000019073486,7.045000076293945,6415600.0 2008-03-10,6.934999942779541,7.090000152587891,6.932499885559082,7.045000076293945,5188800.0 2008-03-11,7.235000133514404,7.235000133514404,6.949999809265137,7.072500228881836,5706000.0 2008-03-12,7.202499866485596,7.332499980926514,7.190000057220459,7.275000095367432,7468400.0 2008-03-13,7.237500190734863,7.275000095367432,7.059999942779541,7.090000152587891,6808800.0 2008-03-14,7.025000095367432,7.297500133514404,6.972499847412109,7.045000076293945,8628800.0 2008-03-17,6.997499942779541,7.112500190734863,6.852499961853027,6.852499961853027,5922800.0 2008-03-18,7.132500171661377,7.147500038146973,6.954999923706055,7.074999809265137,7712000.0 2008-03-19,7.182499885559082,7.425000190734863,7.159999847412109,7.287499904632568,8158400.0 2008-03-20,7.207499980926514,7.287499904632568,7.117499828338623,7.235000133514404,13668000.0 2008-03-24,7.307499885559082,7.322500228881836,7.195000171661377,7.195000171661377,7954000.0 2008-03-25,7.300000190734863,7.322500228881836,7.204999923706055,7.322500228881836,5617200.0 2008-03-26,7.204999923706055,7.297500133514404,7.135000228881836,7.25,3753200.0 2008-03-27,7.0625,7.367499828338623,7.057499885559082,7.367499828338623,4404000.0 2008-03-28,6.962500095367432,7.147500038146973,6.947500228881836,7.127500057220459,3219200.0 2008-03-31,7.135000228881836,7.212500095367432,6.90749979019165,7.0,5552400.0 2008-04-01,7.40749979019165,7.452499866485596,7.15500020980835,7.244999885559082,7042800.0 2008-04-02,7.497499942779541,7.585000038146973,7.389999866485596,7.425000190734863,5405600.0 2008-04-03,7.46999979019165,7.572500228881836,7.400000095367432,7.489999771118164,4932400.0 2008-04-04,7.494999885559082,7.547500133514404,7.434999942779541,7.480000019073486,4655600.0 2008-04-07,7.449999809265137,7.554999828338623,7.332499980926514,7.332499980926514,3536000.0 2008-04-08,7.400000095367432,7.454999923706055,7.355000019073486,7.40749979019165,3242000.0 2008-04-09,7.28000020980835,7.534999847412109,7.257500171661377,7.385000228881836,3545200.0 2008-04-10,7.309999942779541,7.457499980926514,7.25,7.457499980926514,3058400.0 2008-04-11,6.980000019073486,7.027500152587891,6.835000038146973,6.875,9769600.0 2008-04-14,7.034999847412109,7.110000133514404,6.949999809265137,6.949999809265137,4742000.0 2008-04-15,7.067500114440918,7.09250020980835,6.989999771118164,7.047500133514404,3577200.0 2008-04-16,7.21750020980835,7.244999885559082,7.039999961853027,7.122499942779541,4895200.0 2008-04-17,7.21750020980835,7.260000228881836,7.137499809265137,7.232500076293945,3324400.0 2008-04-18,7.397500038146973,7.46750020980835,7.3125,7.347499847412109,4613200.0 2008-04-21,7.272500038146973,7.375,7.207499980926514,7.375,3782400.0 2008-04-22,7.21750020980835,7.260000228881836,7.139999866485596,7.21750020980835,3438800.0 2008-04-23,7.262499809265137,7.297500133514404,7.167500019073486,7.267499923706055,3179200.0 2008-04-24,7.347499847412109,7.387499809265137,7.139999866485596,7.255000114440918,3901600.0 2008-04-25,7.412499904632568,7.460000038146973,7.190000057220459,7.337500095367432,3486800.0 2008-04-28,7.377500057220459,7.460000038146973,7.289999961853027,7.440000057220459,5107600.0 2008-04-29,7.400000095367432,7.417500019073486,7.292500019073486,7.337500095367432,3509600.0 2008-04-30,7.402500152587891,7.599999904632568,7.375,7.434999942779541,5170800.0 2008-05-01,7.534999847412109,7.547500133514404,7.320000171661377,7.394999980926514,5138000.0 2008-05-02,7.752500057220459,7.932499885559082,7.642499923706055,7.642499923706055,6417200.0 2008-05-05,7.579999923706055,7.804999828338623,7.5625,7.75,5508000.0 2008-05-06,7.732500076293945,7.744999885559082,7.505000114440918,7.505000114440918,4603600.0 2008-05-07,7.429999828338623,7.724999904632568,7.394999980926514,7.712500095367432,5250400.0 2008-05-08,7.427499771118164,7.519999980926514,7.397500038146973,7.477499961853027,3107200.0 2008-05-09,7.465000152587891,7.487500190734863,7.315000057220459,7.352499961853027,2580800.0 2008-05-12,7.547500133514404,7.550000190734863,7.417500019073486,7.492499828338623,3624000.0 2008-05-13,7.537499904632568,7.574999809265137,7.409999847412109,7.559999942779541,2247200.0 2008-05-14,7.597499847412109,7.682499885559082,7.522500038146973,7.605000019073486,3344400.0 2008-05-15,7.667500019073486,7.690000057220459,7.46750020980835,7.567500114440918,2638400.0 2008-05-16,7.572500228881836,7.707499980926514,7.502500057220459,7.707499980926514,4180800.0 2008-05-19,7.487500190734863,7.632500171661377,7.472499847412109,7.570000171661377,3151600.0 2008-05-20,7.445000171661377,7.547500133514404,7.409999847412109,7.547500133514404,2737200.0 2008-05-21,7.247499942779541,7.5,7.230000019073486,7.46999979019165,4851600.0 2008-05-22,7.275000095367432,7.385000228881836,7.199999809265137,7.264999866485596,4448000.0 2008-05-23,7.144999980926514,7.237500190734863,7.110000133514404,7.21750020980835,4476000.0 2008-05-27,7.34499979019165,7.34499979019165,7.152500152587891,7.21750020980835,3899600.0 2008-05-28,7.295000076293945,7.375,7.227499961853027,7.347499847412109,2804400.0 2008-05-29,7.409999847412109,7.477499961853027,7.284999847412109,7.284999847412109,2428800.0 2008-05-30,7.380000114440918,7.460000038146973,7.260000228881836,7.409999847412109,4152400.0 2008-06-02,7.184999942779541,7.387499809265137,7.117499828338623,7.377500057220459,3618000.0 2008-06-03,7.159999847412109,7.284999847412109,7.097499847412109,7.255000114440918,4056000.0 2008-06-04,7.322500228881836,7.40749979019165,7.102499961853027,7.107500076293945,5158400.0 2008-06-05,7.369999885559082,7.409999847412109,7.255000114440918,7.3125,3441600.0 2008-06-06,7.03000020980835,7.320000171661377,7.03000020980835,7.077499866485596,4428400.0 2008-06-09,7.010000228881836,7.114999771118164,6.927499771118164,7.082499980926514,5031600.0 2008-06-10,7.052499771118164,7.127500057220459,6.940000057220459,6.974999904632568,4526400.0 2008-06-11,6.840000152587891,7.027500152587891,6.840000152587891,7.027500152587891,4644000.0 2008-06-12,6.90749979019165,7.052499771118164,6.860000133514404,6.860000133514404,4174800.0 2008-06-13,7.110000133514404,7.117499828338623,6.972499847412109,6.980000019073486,3982800.0 2008-06-16,7.074999809265137,7.130000114440918,7.010000228881836,7.034999847412109,3508400.0 2008-06-17,6.962500095367432,7.074999809265137,6.949999809265137,7.0625,3073200.0 2008-06-18,6.8125,6.96750020980835,6.777500152587891,6.909999847412109,4010400.0 2008-06-19,6.787499904632568,6.822500228881836,6.599999904632568,6.724999904632568,8026000.0 2008-06-20,6.59499979019165,6.71750020980835,6.53000020980835,6.704999923706055,8444000.0 2008-06-23,6.547500133514404,6.71750020980835,6.534999847412109,6.71750020980835,4551600.0 2008-06-24,6.517499923706055,6.59250020980835,6.425000190734863,6.5,5030800.0 2008-06-25,6.559999942779541,6.625,6.460000038146973,6.514999866485596,5218000.0 2008-06-26,6.4375,6.542500019073486,6.427499771118164,6.427499771118164,6942800.0 2008-06-27,6.53000020980835,6.619999885559082,6.429999828338623,6.429999828338623,13198800.0 2008-06-30,6.627500057220459,6.684999942779541,6.409999847412109,6.512499809265137,8880800.0 2008-07-01,6.78249979019165,6.847499847412109,6.590000152587891,6.599999904632568,10023200.0 2008-07-02,6.542500019073486,6.857500076293945,6.539999961853027,6.777500152587891,7703600.0 2008-07-03,6.59499979019165,6.760000228881836,6.539999961853027,6.760000228881836,4265600.0 2008-07-07,6.539999961853027,6.722499847412109,6.4375,6.622499942779541,6415200.0 2008-07-08,6.644999980926514,6.670000076293945,6.512499809265137,6.557499885559082,9287200.0 2008-07-09,6.539999961853027,6.710000038146973,6.539999961853027,6.625,6040400.0 2008-07-10,6.625,6.702499866485596,6.5,6.525000095367432,5150000.0 2008-07-11,6.432499885559082,6.612500190734863,6.335000038146973,6.494999885559082,7970000.0 2008-07-14,6.360000133514404,6.667500019073486,6.287499904632568,6.382500171661377,6176800.0 2008-07-15,6.387499809265137,6.477499961853027,6.289999961853027,6.324999809265137,7035200.0 2008-07-16,6.692500114440918,6.864999771118164,6.514999866485596,6.682499885559082,11723600.0 2008-07-17,6.824999809265137,6.852499961853027,6.5,6.5,7956400.0 2008-07-18,6.962500095367432,7.010000228881836,6.697500228881836,6.707499980926514,9083600.0 2008-07-21,6.96999979019165,7.170000076293945,6.932499885559082,7.105000019073486,7195600.0 2008-07-22,7.199999809265137,7.199999809265137,6.925000190734863,6.929999828338623,7477600.0 2008-07-23,7.300000190734863,7.355000019073486,6.977499961853027,6.977499961853027,6392400.0 2008-07-24,7.147500038146973,7.289999961853027,7.102499961853027,7.224999904632568,6210000.0 2008-07-25,7.139999866485596,7.367499828338623,7.090000152587891,7.182499885559082,5193600.0 2008-07-28,7.014999866485596,7.177499771118164,6.989999771118164,7.099999904632568,5066000.0 2008-07-29,7.184999942779541,7.204999923706055,7.019999980926514,7.070000171661377,5283600.0 2008-07-30,7.195000171661377,7.275000095367432,7.0,7.167500019073486,4166800.0 2008-07-31,7.110000133514404,7.260000228881836,7.107500076293945,7.179999828338623,5447200.0 2008-08-01,7.1875,7.235000133514404,7.007500171661377,7.15749979019165,6279600.0 2008-08-04,7.150000095367432,7.202499866485596,7.065000057220459,7.152500152587891,4866000.0 2008-08-05,7.380000114440918,7.412499904632568,7.192500114440918,7.275000095367432,8565200.0 2008-08-06,7.329999923706055,7.385000228881836,7.247499942779541,7.377500057220459,6930000.0 2008-08-07,7.369999885559082,7.462500095367432,7.25,7.320000171661377,4925200.0 2008-08-08,7.642499923706055,7.662499904632568,7.3125,7.349999904632568,5186800.0 2008-08-11,7.692500114440918,7.840000152587891,7.587500095367432,7.642499923706055,5438400.0 2008-08-12,7.567500114440918,7.752500057220459,7.53000020980835,7.675000190734863,7448800.0 2008-08-13,7.617499828338623,7.6875,7.497499942779541,7.537499904632568,5855600.0 2008-08-14,7.764999866485596,7.849999904632568,7.517499923706055,7.517499923706055,5974400.0 2008-08-15,7.797500133514404,7.849999904632568,7.647500038146973,7.807499885559082,4033200.0 2008-08-18,7.71999979019165,7.872499942779541,7.690000057220459,7.832499980926514,3631200.0 2008-08-19,7.590000152587891,7.802499771118164,7.557499885559082,7.692500114440918,4167200.0 2008-08-20,7.664999961853027,7.737500190734863,7.5625,7.644999980926514,3989600.0 2008-08-21,7.585000038146973,7.677499771118164,7.252500057220459,7.252500057220459,3289200.0 2008-08-22,7.764999866485596,7.772500038146973,7.502500057220459,7.614999771118164,3410400.0 2008-08-25,7.590000152587891,7.8125,7.5625,7.587500095367432,2663200.0 2008-08-26,7.630000114440918,7.659999847412109,7.537499904632568,7.572500228881836,3692800.0 2008-08-27,7.702499866485596,7.75,7.650000095367432,7.650000095367432,3264800.0 2008-08-28,7.84499979019165,7.887499809265137,7.682499885559082,7.735000133514404,2948800.0 2008-08-29,7.699999809265137,7.847499847412109,7.690000057220459,7.815000057220459,3938000.0 2008-09-02,7.777500152587891,7.985000133514404,7.755000114440918,7.897500038146973,5006800.0 2008-09-03,7.8125,7.900000095367432,7.727499961853027,7.78249979019165,4878000.0 2008-09-04,7.677499771118164,7.892499923706055,7.617499828338623,7.619999885559082,4231600.0 2008-09-05,7.639999866485596,7.715000152587891,7.547500133514404,7.650000095367432,4181600.0 2008-09-08,7.792500019073486,7.84250020980835,7.550000190734863,7.730000019073486,6435600.0 2008-09-09,7.739999771118164,7.892499923706055,7.735000133514404,7.822500228881836,6362400.0 2008-09-10,7.827499866485596,7.90749979019165,7.684999942779541,7.840000152587891,4269600.0 2008-09-11,8.145000457763672,8.170000076293945,7.704999923706055,7.775000095367432,7256400.0 2008-09-12,8.210000038146973,8.257499694824219,8.0,8.095000267028809,5804000.0 2008-09-15,8.067500114440918,8.350000381469727,8.0,8.0,7728800.0 2008-09-16,8.262499809265137,8.432499885559082,8.0024995803833,8.010000228881836,9820000.0 2008-09-17,7.929999828338623,8.244999885559082,7.789999961853027,8.234999656677246,9696800.0 2008-09-18,7.927499771118164,8.052499771118164,7.622499942779541,8.0,12738800.0 2008-09-19,7.522500038146973,8.032500267028809,7.429999828338623,8.020000457763672,16480000.0 2008-09-22,7.242499828338623,7.570000171661377,7.232500076293945,7.40749979019165,7321600.0 2008-09-23,7.135000228881836,7.34499979019165,7.125,7.242499828338623,6417200.0 2008-09-24,7.082499980926514,7.197500228881836,7.019999980926514,7.107500076293945,5885200.0 2008-09-25,7.079999923706055,7.159999847412109,7.03000020980835,7.127500057220459,6316000.0 2008-09-26,7.264999866485596,7.28249979019165,7.0,7.005000114440918,4431600.0 2008-09-29,7.03000020980835,7.335000038146973,7.03000020980835,7.119999885559082,7894400.0 2008-09-30,7.177499771118164,7.195000171661377,7.002500057220459,7.144999980926514,7310000.0 2008-10-01,7.0625,7.167500019073486,7.027500152587891,7.065000057220459,5306400.0 2008-10-02,6.960000038146973,7.137499809265137,6.960000038146973,7.039999961853027,6510400.0 2008-10-03,6.787499904632568,7.167500019073486,6.787499904632568,7.0625,6708000.0 2008-10-06,6.567500114440918,6.894999980926514,6.46750020980835,6.84499979019165,9343200.0 2008-10-07,6.202499866485596,6.855000019073486,6.202499866485596,6.84499979019165,9126000.0 2008-10-08,5.987500190734863,6.400000095367432,5.980000019073486,6.199999809265137,10871600.0 2008-10-09,5.547500133514404,6.042500019073486,5.5,6.002500057220459,11223200.0 2008-10-10,5.432499885559082,5.747499942779541,5.255000114440918,5.429999828338623,14734800.0 2008-10-13,5.84499979019165,5.880000114440918,5.340000152587891,5.542500019073486,9254400.0 2008-10-14,5.605000019073486,6.087500095367432,5.525000095367432,5.985000133514404,9694000.0 2008-10-15,5.230000019073486,5.670000076293945,5.21999979019165,5.502500057220459,7292400.0 2008-10-16,5.402500152587891,5.427499771118164,5.0,5.164999961853027,9812400.0 2008-10-17,5.369999885559082,6.322500228881836,5.252500057220459,5.262499809265137,7895200.0 2008-10-20,5.587500095367432,5.590000152587891,5.304999828338623,5.40500020980835,5692000.0 2008-10-21,5.420000076293945,5.639999866485596,5.412499904632568,5.494999885559082,4676800.0 2008-10-22,5.15500020980835,5.40749979019165,5.052499771118164,5.349999904632568,5976800.0 2008-10-23,5.110000133514404,5.297500133514404,4.949999809265137,5.162499904632568,8853600.0 2008-10-24,5.059999942779541,5.177499771118164,4.932499885559082,4.945000171661377,9390000.0 2008-10-27,4.949999809265137,5.172500133514404,4.917500019073486,4.980000019073486,5534400.0 2008-10-28,5.482500076293945,5.487500190734863,4.982500076293945,5.047500133514404,9674000.0 2008-10-29,5.559999942779541,5.78000020980835,5.462500095367432,5.622499942779541,9448400.0 2008-10-30,5.737500190734863,5.945000171661377,5.570000171661377,5.572500228881836,8884800.0 2008-10-31,5.925000190734863,5.992499828338623,5.622499942779541,5.679999828338623,6224800.0 2008-11-03,5.972499847412109,6.014999866485596,5.852499961853027,5.875,4649200.0 2008-11-04,6.184999942779541,6.307499885559082,6.0,6.295000076293945,6157200.0 2008-11-05,5.789999961853027,6.239999771118164,5.777500152587891,6.132500171661377,9154800.0 2008-11-06,5.442500114440918,5.752500057220459,5.414999961853027,5.702499866485596,9208000.0 2008-11-07,5.585000038146973,5.590000152587891,5.454999923706055,5.510000228881836,5988400.0 2008-11-10,5.550000190734863,5.789999961853027,5.497499942779541,5.699999809265137,5008400.0 2008-11-11,5.5625,5.715000152587891,5.434999942779541,5.510000228881836,5968000.0 2008-11-12,5.335000038146973,5.574999809265137,5.327499866485596,5.400000095367432,6938800.0 2008-11-13,5.679999828338623,5.690000057220459,5.122499942779541,5.164999961853027,12061200.0 2008-11-14,5.252500057220459,5.547500133514404,5.125,5.125,8856000.0 2008-11-17,5.255000114440918,5.389999866485596,5.15500020980835,5.159999847412109,6157200.0 2008-11-18,5.457499980926514,5.492499828338623,5.212500095367432,5.267499923706055,10827600.0 2008-11-19,5.090000152587891,5.494999885559082,5.082499980926514,5.457499980926514,9168400.0 2008-11-20,4.972499847412109,5.322500228881836,4.949999809265137,5.085000038146973,10783600.0 2008-11-21,5.302499771118164,5.302499771118164,4.877500057220459,5.147500038146973,9311600.0 2008-11-24,5.65500020980835,5.6875,5.362500190734863,5.454999923706055,8716000.0 2008-11-25,5.597499847412109,5.684999942779541,5.387499809265137,5.670000076293945,10712400.0 2008-11-26,5.864999771118164,5.864999771118164,5.427499771118164,5.502500057220459,5665600.0 2008-11-28,6.005000114440918,6.017499923706055,5.737500190734863,5.75,2424000.0 2008-12-01,5.610000133514404,5.96999979019165,5.46999979019165,5.46999979019165,8627200.0 2008-12-02,5.607500076293945,5.769999980926514,5.505000114440918,5.672500133514404,11836400.0 2008-12-03,6.150000095367432,6.164999961853027,5.59250020980835,5.607500076293945,14436800.0 2008-12-04,6.03000020980835,6.197500228881836,5.925000190734863,6.197500228881836,11169600.0 2008-12-05,6.21750020980835,6.227499961853027,5.769999980926514,5.994999885559082,11150400.0 2008-12-08,6.422500133514404,6.487500190734863,6.247499942779541,6.40749979019165,8786000.0 2008-12-09,6.222499847412109,6.449999809265137,6.199999809265137,6.347499847412109,6771600.0 2008-12-10,6.212500095367432,6.295000076293945,6.127500057220459,6.25,6002800.0 2008-12-11,6.005000114440918,6.202499866485596,5.977499961853027,6.159999847412109,6117200.0 2008-12-12,6.21999979019165,6.287499904632568,5.912499904632568,5.912499904632568,6484000.0 2008-12-15,6.007500171661377,6.1875,5.9375,6.1875,6989600.0 2008-12-16,6.320000171661377,6.327499866485596,5.957499980926514,5.957499980926514,7342800.0 2008-12-17,6.425000190734863,6.485000133514404,6.255000114440918,6.317500114440918,5504000.0 2008-12-18,6.385000228881836,6.577499866485596,6.070000171661377,6.070000171661377,9766400.0 2008-12-19,5.59499979019165,6.385000228881836,5.554999828338623,5.945000171661377,18996000.0 2008-12-22,5.347499847412109,5.559999942779541,5.25,5.522500038146973,10228800.0 2008-12-23,5.387499809265137,5.487500190734863,5.320000171661377,5.454999923706055,9069600.0 2008-12-24,5.445000171661377,5.485000133514404,5.337500095367432,5.372499942779541,2479600.0 2008-12-26,5.454999923706055,5.514999866485596,5.422500133514404,5.489999771118164,2263600.0 2008-12-29,5.472499847412109,5.512499809265137,5.34250020980835,5.34250020980835,5146000.0 2008-12-30,5.71750020980835,5.71750020980835,5.505000114440918,5.514999866485596,5090800.0 2008-12-31,5.807499885559082,5.827499866485596,5.690000057220459,5.724999904632568,6108400.0 2009-01-02,5.96750020980835,5.987500190734863,5.710000038146973,5.807499885559082,7153600.0 2009-01-05,5.914999961853027,5.957499980926514,5.8125,5.925000190734863,5800800.0 2009-01-06,6.087500095367432,6.117499828338623,5.957499980926514,5.962500095367432,6190400.0 2009-01-07,5.977499961853027,6.052499771118164,5.914999961853027,6.027500152587891,7852400.0 2009-01-08,6.010000228881836,6.067500114440918,5.920000076293945,5.992499828338623,5430000.0 2009-01-09,5.827499866485596,5.989999771118164,5.817500114440918,5.972499847412109,4370000.0 2009-01-12,5.849999904632568,5.897500038146973,5.795000076293945,5.862500190734863,7965200.0 2009-01-13,5.815000057220459,5.9375,5.772500038146973,5.840000152587891,8797200.0 2009-01-14,5.642499923706055,5.849999904632568,5.597499847412109,5.752500057220459,8901600.0 2009-01-15,5.9375,5.952499866485596,5.632500171661377,5.762499809265137,10994000.0 2009-01-16,6.010000228881836,6.019999980926514,5.869999885559082,5.982500076293945,8104800.0 2009-01-20,5.864999771118164,6.110000133514404,5.860000133514404,6.002500057220459,9964400.0 2009-01-21,5.934999942779541,5.994999885559082,5.684999942779541,5.684999942779541,8593600.0 2009-01-22,5.835000038146973,5.925000190734863,5.742499828338623,5.827499866485596,8546800.0 2009-01-23,5.78249979019165,5.867499828338623,5.677499771118164,5.752500057220459,6327200.0 2009-01-26,5.847499847412109,5.872499942779541,5.739999771118164,5.762499809265137,6128400.0 2009-01-27,5.894999980926514,5.917500019073486,5.684999942779541,5.684999942779541,4710000.0 2009-01-28,6.079999923706055,6.125,5.947500228881836,5.974999904632568,4241600.0 2009-01-29,5.917500019073486,6.112500190734863,5.887499809265137,6.077499866485596,4493600.0 2009-01-30,5.6875,5.994999885559082,5.652500152587891,5.965000152587891,6530000.0 2009-02-02,5.550000190734863,5.585000038146973,5.380000114440918,5.380000114440918,7954800.0 2009-02-03,5.617499828338623,5.65749979019165,5.462500095367432,5.5,6219200.0 2009-02-04,5.570000171661377,5.712500095367432,5.554999828338623,5.642499923706055,7030000.0 2009-02-05,5.760000228881836,5.772500038146973,5.377500057220459,5.552499771118164,11019600.0 2009-02-06,5.960000038146973,5.977499961853027,5.752500057220459,5.772500038146973,8790400.0 2009-02-09,5.994999885559082,6.022500038146973,5.849999904632568,5.875,7514800.0 2009-02-10,5.712500095367432,6.034999847412109,5.679999828338623,5.96999979019165,9858000.0 2009-02-11,5.755000114440918,5.849999904632568,5.692500114440918,5.777500152587891,6145200.0 2009-02-12,5.742499828338623,5.764999866485596,5.574999809265137,5.679999828338623,8646400.0 2009-02-13,5.732500076293945,5.852499961853027,5.71750020980835,5.737500190734863,5920400.0 2009-02-17,5.5,5.59250020980835,5.409999847412109,5.440000057220459,7343600.0 2009-02-18,5.547500133514404,5.605000019073486,5.46999979019165,5.567500114440918,5895200.0 2009-02-19,5.472499847412109,5.679999828338623,5.412499904632568,5.412499904632568,5737200.0 2009-02-20,5.425000190734863,5.505000114440918,5.309999942779541,5.440000057220459,9805200.0 2009-02-23,5.184999942779541,5.517499923706055,5.177499771118164,5.269999980926514,9577200.0 2009-02-24,5.255000114440918,5.269999980926514,5.105000019073486,5.172500133514404,11107200.0 2009-02-25,5.15749979019165,5.260000228881836,5.09499979019165,5.207499980926514,7905200.0 2009-02-26,5.014999866485596,5.222499847412109,4.989999771118164,5.222499847412109,7246000.0 2009-02-27,5.072500228881836,5.162499904632568,4.949999809265137,4.989999771118164,8943200.0 2009-03-02,4.912499904632568,5.110000133514404,4.909999847412109,5.0625,8778000.0 2009-03-03,4.824999809265137,5.054999828338623,4.815000057220459,4.997499942779541,9880800.0 2009-03-04,4.864999771118164,4.912499904632568,4.797500133514404,4.867499828338623,8687600.0 2009-03-05,4.650000095367432,4.835000038146973,4.642499923706055,4.792500019073486,8327200.0 2009-03-06,4.614999771118164,4.739999771118164,4.522500038146973,4.697500228881836,7908000.0 2009-03-09,4.537499904632568,4.684999942779541,4.525000095367432,4.590000152587891,5561600.0 2009-03-10,4.797500133514404,4.800000190734863,4.597499847412109,4.742499828338623,6296800.0 2009-03-11,4.90749979019165,4.947500228881836,4.832499980926514,4.909999847412109,7396000.0 2009-03-12,5.150000095367432,5.162499904632568,4.869999885559082,4.920000076293945,6094400.0 2009-03-13,5.237500190734863,5.242499828338623,5.082499980926514,5.162499904632568,6407600.0 2009-03-16,5.142499923706055,5.372499942779541,5.132500171661377,5.255000114440918,6200800.0 2009-03-17,5.300000190734863,5.309999942779541,5.117499828338623,5.139999866485596,7009600.0 2009-03-18,5.482500076293945,5.525000095367432,5.21999979019165,5.269999980926514,8460000.0 2009-03-19,5.792500019073486,6.164999961853027,5.375,5.402500152587891,14670800.0 2009-03-20,5.735000133514404,5.917500019073486,5.579999923706055,5.860000133514404,10288400.0 2009-03-23,6.182499885559082,6.192500114440918,5.787499904632568,5.847499847412109,9304000.0 2009-03-24,6.135000228881836,6.260000228881836,6.077499866485596,6.132500171661377,6788000.0 2009-03-25,6.175000190734863,6.335000038146973,6.007500171661377,6.150000095367432,8238400.0 2009-03-26,6.462500095367432,6.46999979019165,6.199999809265137,6.257500171661377,7839600.0 2009-03-27,6.267499923706055,6.4375,6.204999923706055,6.349999904632568,6785600.0 2009-03-30,6.097499847412109,6.210000038146973,6.03249979019165,6.1875,7147600.0 2009-03-31,6.179999828338623,6.260000228881836,6.079999923706055,6.15749979019165,6443200.0 2009-04-01,6.139999866485596,6.215000152587891,5.987500190734863,6.125,8599200.0 2009-04-02,6.394999980926514,6.457499980926514,6.162499904632568,6.212500095367432,11097600.0 2009-04-03,6.397500038146973,6.4375,6.177499771118164,6.177499771118164,6443200.0 2009-04-06,6.385000228881836,6.397500038146973,6.207499980926514,6.375,5625600.0 2009-04-07,6.184999942779541,6.309999942779541,6.139999866485596,6.309999942779541,5763600.0 2009-04-08,6.239999771118164,6.262499809265137,6.127500057220459,6.262499809265137,4867200.0 2009-04-09,6.482500076293945,6.492499828338623,6.227499961853027,6.34250020980835,5538400.0 2009-04-13,6.434999942779541,6.457499980926514,6.337500095367432,6.414999961853027,4202400.0 2009-04-14,6.277500152587891,6.414999961853027,6.212500095367432,6.402500152587891,6799600.0 2009-04-15,6.4375,6.447500228881836,6.192500114440918,6.195000171661377,6196800.0 2009-04-16,6.610000133514404,6.642499923706055,6.400000095367432,6.477499961853027,5096000.0 2009-04-17,6.630000114440918,6.667500019073486,6.510000228881836,6.614999771118164,5666000.0 2009-04-20,6.4375,6.642499923706055,6.389999866485596,6.527500152587891,5293600.0 2009-04-21,6.552499771118164,6.567500114440918,6.392499923706055,6.429999828338623,5384000.0 2009-04-22,6.579999923706055,6.715000152587891,6.402500152587891,6.505000114440918,6309200.0 2009-04-23,6.585000038146973,6.59250020980835,6.382500171661377,6.567500114440918,7546400.0 2009-04-24,6.707499980926514,6.762499809265137,6.572500228881836,6.627500057220459,6308000.0 2009-04-27,6.559999942779541,6.692500114440918,6.512499809265137,6.570000171661377,6445600.0 2009-04-28,6.480000019073486,6.59499979019165,6.429999828338623,6.59499979019165,6527600.0 2009-04-29,6.460000038146973,6.625,6.417500019073486,6.619999885559082,8078000.0 2009-04-30,6.414999961853027,6.582499980926514,6.367499828338623,6.392499923706055,9571600.0 2009-05-01,6.4375,6.627500057220459,6.360000133514404,6.627500057220459,4742400.0 2009-05-04,6.454999923706055,6.492499828338623,6.369999885559082,6.460000038146973,4904000.0 2009-05-05,6.480000019073486,6.487500190734863,6.385000228881836,6.434999942779541,5676800.0 2009-05-06,6.454999923706055,6.539999961853027,6.349999904632568,6.534999847412109,4671200.0 2009-05-07,6.417500019073486,6.522500038146973,6.369999885559082,6.487500190734863,7408800.0 2009-05-08,6.507500171661377,6.552499771118164,6.420000076293945,6.487500190734863,5803600.0 2009-05-11,6.420000076293945,6.517499923706055,6.400000095367432,6.445000171661377,4970000.0 2009-05-12,6.362500190734863,6.487500190734863,6.300000190734863,6.454999923706055,5028800.0 2009-05-13,6.202499866485596,6.447500228881836,6.170000076293945,6.335000038146973,5060400.0 2009-05-14,6.275000095367432,6.3125,6.21750020980835,6.232500076293945,5061200.0 2009-05-15,6.235000133514404,6.295000076293945,6.179999828338623,6.28249979019165,4424400.0 2009-05-18,6.400000095367432,6.400000095367432,6.242499828338623,6.322500228881836,4128400.0 2009-05-19,6.394999980926514,6.445000171661377,6.284999847412109,6.289999961853027,3461200.0 2009-05-20,6.337500095367432,6.485000133514404,6.317500114440918,6.317500114440918,4010400.0 2009-05-21,6.164999961853027,6.300000190734863,6.125,6.297500133514404,5317200.0 2009-05-22,6.139999866485596,6.224999904632568,6.09499979019165,6.190000057220459,4063200.0 2009-05-26,6.297500133514404,6.337500095367432,6.039999961853027,6.0625,5784800.0 2009-05-27,6.170000076293945,6.315000057220459,6.159999847412109,6.269999980926514,3850000.0 2009-05-28,6.152500152587891,6.244999885559082,6.039999961853027,6.210000038146973,4452800.0 2009-05-29,5.822500228881836,5.887499809265137,5.53249979019165,5.627500057220459,13001600.0 2009-06-01,5.869999885559082,5.954999923706055,5.697500228881836,5.795000076293945,10244400.0 2009-06-02,5.792500019073486,5.894999980926514,5.777500152587891,5.820000171661377,8188400.0 2009-06-03,5.670000076293945,5.840000152587891,5.647500038146973,5.789999961853027,8070400.0 2009-06-04,5.690000057220459,5.727499961853027,5.637499809265137,5.65749979019165,6227200.0 2009-06-05,5.707499980926514,5.784999847412109,5.607500076293945,5.727499961853027,5961200.0 2009-06-08,5.692500114440918,5.724999904632568,5.617499828338623,5.627500057220459,5333600.0 2009-06-09,5.739999771118164,5.772500038146973,5.65749979019165,5.679999828338623,5498400.0 2009-06-10,5.690000057220459,5.795000076293945,5.612500190734863,5.769999980926514,5640800.0 2009-06-11,5.712500095367432,5.792500019073486,5.662499904632568,5.707499980926514,5751600.0 2009-06-12,5.735000133514404,5.739999771118164,5.607500076293945,5.699999809265137,5043200.0 2009-06-15,5.622499942779541,5.677499771118164,5.552499771118164,5.65500020980835,6979200.0 2009-06-16,5.554999828338623,5.662499904632568,5.554999828338623,5.597499847412109,5625200.0 2009-06-17,5.597499847412109,5.644999980926514,5.522500038146973,5.547500133514404,9553200.0 2009-06-18,5.602499961853027,5.614999771118164,5.552499771118164,5.607500076293945,4530800.0 2009-06-19,5.607500076293945,5.647500038146973,5.545000076293945,5.647500038146973,8901600.0 2009-06-22,5.547500133514404,5.630000114440918,5.53000020980835,5.574999809265137,5038400.0 2009-06-23,5.527500152587891,5.622499942779541,5.510000228881836,5.587500095367432,4952000.0 2009-06-24,5.610000133514404,5.664999961853027,5.522500038146973,5.547500133514404,5854400.0 2009-06-25,5.78000020980835,5.78000020980835,5.567500114440918,5.625,5294800.0 2009-06-26,5.730000019073486,5.760000228881836,5.65749979019165,5.732500076293945,6721200.0 2009-06-29,5.732500076293945,5.78249979019165,5.65500020980835,5.727499961853027,4961600.0 2009-06-30,5.710000038146973,5.784999847412109,5.664999961853027,5.715000152587891,5216000.0 2009-07-01,5.764999866485596,5.849999904632568,5.71999979019165,5.772500038146973,5224000.0 2009-07-02,5.550000190734863,5.735000133514404,5.53249979019165,5.735000133514404,4658000.0 2009-07-06,5.5625,5.610000133514404,5.472499847412109,5.552499771118164,4274000.0 2009-07-07,5.417500019073486,5.577499866485596,5.409999847412109,5.565000057220459,5161600.0 2009-07-08,5.489999771118164,5.547500133514404,5.429999828338623,5.547500133514404,6522400.0 2009-07-09,5.432499885559082,5.510000228881836,5.380000114440918,5.492499828338623,5138000.0 2009-07-10,5.402500152587891,5.46750020980835,5.364999771118164,5.402500152587891,6391200.0 2009-07-13,5.474999904632568,5.480000019073486,5.324999809265137,5.402500152587891,11334000.0 2009-07-14,5.579999923706055,5.587500095367432,5.457499980926514,5.542500019073486,6374000.0 2009-07-15,5.78000020980835,5.820000171661377,5.579999923706055,5.627500057220459,10359200.0 2009-07-16,5.635000228881836,5.667500019073486,5.519999980926514,5.545000076293945,13694000.0 2009-07-17,5.652500152587891,5.65749979019165,5.582499980926514,5.65500020980835,7311600.0 2009-07-20,5.692500114440918,5.704999923706055,5.587500095367432,5.667500019073486,5640000.0 2009-07-21,5.827499866485596,5.827499866485596,5.702499866485596,5.702499866485596,7200000.0 2009-07-22,5.880000114440918,5.917500019073486,5.737500190734863,5.789999961853027,7160400.0 2009-07-23,6.047500133514404,6.065000057220459,5.837500095367432,5.852499961853027,7071200.0 2009-07-24,6.112500190734863,6.117499828338623,6.0,6.017499923706055,4070400.0 2009-07-27,6.102499961853027,6.135000228881836,6.025000095367432,6.09250020980835,4056000.0 2009-07-28,6.152500152587891,6.177499771118164,5.897500038146973,6.074999809265137,5884800.0 2009-07-29,6.182499885559082,6.184999942779541,6.105000019073486,6.144999980926514,5805600.0 2009-07-30,6.304999828338623,6.332499980926514,6.195000171661377,6.257500171661377,7676800.0 2009-07-31,6.295000076293945,6.340000152587891,6.242499828338623,6.297500133514404,5846000.0 2009-08-03,6.337500095367432,6.34250020980835,6.227499961853027,6.272500038146973,6468400.0 2009-08-04,6.420000076293945,6.420000076293945,6.277500152587891,6.300000190734863,5561200.0 2009-08-05,6.392499923706055,6.427499771118164,6.309999942779541,6.420000076293945,7595200.0 2009-08-06,6.429999828338623,6.46750020980835,6.340000152587891,6.385000228881836,6430800.0 2009-08-07,6.699999809265137,6.78000020980835,6.46750020980835,6.53000020980835,7227200.0 2009-08-10,6.650000095367432,6.710000038146973,6.605000019073486,6.659999847412109,5978800.0 2009-08-11,6.550000190734863,6.679999828338623,6.522500038146973,6.612500190734863,5791600.0 2009-08-12,6.707499980926514,6.752500057220459,6.552499771118164,6.570000171661377,6403200.0 2009-08-13,6.832499980926514,6.837500095367432,6.684999942779541,6.760000228881836,6957600.0 2009-08-14,6.71999979019165,6.827499866485596,6.667500019073486,6.804999828338623,4974800.0 2009-08-17,6.572500228881836,6.695000171661377,6.554999828338623,6.65749979019165,4678000.0 2009-08-18,6.667500019073486,6.684999942779541,6.579999923706055,6.607500076293945,5494000.0 2009-08-19,6.757500171661377,6.767499923706055,6.605000019073486,6.630000114440918,3368400.0 2009-08-20,6.78000020980835,6.797500133514404,6.672500133514404,6.684999942779541,2732000.0 2009-08-21,6.925000190734863,6.965000152587891,6.767499923706055,6.84499979019165,3839600.0 2009-08-24,6.894999980926514,6.934999942779541,6.855000019073486,6.914999961853027,2668400.0 2009-08-25,6.909999847412109,7.005000114440918,6.815000057220459,6.920000076293945,4731200.0 2009-08-26,6.96750020980835,6.997499942779541,6.877500057220459,6.892499923706055,4102800.0 2009-08-27,7.0,7.014999866485596,6.837500095367432,6.96750020980835,4105600.0 2009-08-28,6.952499866485596,7.074999809265137,6.892499923706055,7.025000095367432,2563200.0 2009-08-31,6.860000133514404,6.972499847412109,6.840000152587891,6.9375,3683600.0 2009-09-01,6.764999866485596,6.900000095367432,6.710000038146973,6.747499942779541,8108400.0 2009-09-02,6.702499866485596,6.762499809265137,6.670000076293945,6.71750020980835,5011600.0 2009-09-03,6.815000057220459,6.817500114440918,6.627500057220459,6.697500228881836,3959600.0 2009-09-04,6.929999828338623,6.9375,6.784999847412109,6.800000190734863,2950400.0 2009-09-08,6.994999885559082,7.002500057220459,6.934999942779541,6.987500190734863,4142000.0 2009-09-09,7.039999961853027,7.0625,6.934999942779541,6.974999904632568,3688800.0 2009-09-10,7.09250020980835,7.102499961853027,6.989999771118164,7.087500095367432,3525600.0 2009-09-11,7.09499979019165,7.107500076293945,7.012499809265137,7.087500095367432,4011600.0 2009-09-14,7.204999923706055,7.21999979019165,7.034999847412109,7.102499961853027,3891200.0 2009-09-15,7.21750020980835,7.232500076293945,7.099999904632568,7.099999904632568,2934000.0 2009-09-16,7.3125,7.320000171661377,7.144999980926514,7.212500095367432,3526000.0 2009-09-17,7.364999771118164,7.414999961853027,7.260000228881836,7.315000057220459,4752000.0 2009-09-18,7.442500114440918,7.485000133514404,7.380000114440918,7.417500019073486,7401600.0 2009-09-21,7.417500019073486,7.460000038146973,7.347499847412109,7.414999961853027,3667600.0 2009-09-22,7.445000171661377,7.5,7.417500019073486,7.4375,4491600.0 2009-09-23,7.087500095367432,7.375,7.052499771118164,7.262499809265137,13551200.0 2009-09-24,7.550000190734863,7.570000171661377,7.302499771118164,7.355000019073486,18333600.0 2009-09-25,7.514999866485596,7.610000133514404,7.472499847412109,7.542500019073486,6926800.0 2009-09-28,7.672500133514404,7.712500095367432,7.519999980926514,7.557499885559082,4808800.0 2009-09-29,7.630000114440918,7.699999809265137,7.59250020980835,7.670000076293945,5258400.0 2009-09-30,7.577499866485596,7.667500019073486,7.449999809265137,7.614999771118164,7162800.0 2009-10-01,7.329999923706055,7.607500076293945,7.322500228881836,7.574999809265137,7908800.0 2009-10-02,7.262499809265137,7.307499885559082,7.147500038146973,7.224999904632568,5704400.0 2009-10-05,7.385000228881836,7.385000228881836,7.239999771118164,7.272500038146973,4537200.0 2009-10-06,7.432499885559082,7.502500057220459,7.349999904632568,7.400000095367432,3850400.0 2009-10-07,7.332499980926514,7.40500020980835,7.297500133514404,7.40500020980835,4166800.0 2009-10-08,7.34499979019165,7.427499771118164,7.28249979019165,7.337500095367432,4241600.0 2009-10-09,7.382500171661377,7.420000076293945,7.275000095367432,7.364999771118164,2975200.0 2009-10-12,7.300000190734863,7.40500020980835,7.175000190734863,7.377500057220459,4856400.0 2009-10-13,7.300000190734863,7.332499980926514,7.244999885559082,7.269999980926514,4394800.0 2009-10-14,7.329999923706055,7.360000133514404,7.227499961853027,7.320000171661377,5144800.0 2009-10-15,7.372499942779541,7.372499942779541,7.179999828338623,7.28000020980835,4828400.0 2009-10-16,7.3125,7.389999866485596,7.230000019073486,7.389999866485596,5060800.0 2009-10-19,7.394999980926514,7.422500133514404,7.295000076293945,7.367499828338623,5530000.0 2009-10-20,7.302499771118164,7.412499904632568,7.25,7.320000171661377,4818800.0 2009-10-21,7.179999828338623,7.362500190734863,7.177499771118164,7.302499771118164,3644400.0 2009-10-22,7.190000057220459,7.227499961853027,7.09250020980835,7.177499771118164,8070800.0 2009-10-23,7.027500152587891,7.164999961853027,7.019999980926514,7.164999961853027,6306400.0 2009-10-26,7.079999923706055,7.1875,6.997499942779541,7.005000114440918,11836000.0 2009-10-27,7.074999809265137,7.15749979019165,7.054999828338623,7.102499961853027,4336800.0 2009-10-28,6.974999904632568,7.107500076293945,6.962500095367432,7.085000038146973,5049200.0 2009-10-29,7.037499904632568,7.059999942779541,6.957499980926514,7.010000228881836,5134000.0 2009-10-30,6.922500133514404,7.065000057220459,6.882500171661377,7.007500171661377,5462000.0 2009-11-02,7.0,7.017499923706055,6.872499942779541,6.914999961853027,6392400.0 2009-11-03,7.007500171661377,7.042500019073486,6.925000190734863,6.997499942779541,5154800.0 2009-11-04,7.047500133514404,7.117499828338623,6.96750020980835,7.007500171661377,6527600.0 2009-11-05,7.15500020980835,7.182499885559082,7.065000057220459,7.065000057220459,3384000.0 2009-11-06,7.192500114440918,7.224999904632568,7.0625,7.137499809265137,3463200.0 2009-11-09,7.329999923706055,7.329999923706055,7.192500114440918,7.224999904632568,3575200.0 2009-11-10,7.244999885559082,7.369999885559082,7.204999923706055,7.322500228881836,3977600.0 2009-11-11,7.260000228881836,7.302499771118164,7.204999923706055,7.284999847412109,2686000.0 2009-11-12,7.177499771118164,7.269999980926514,6.849999904632568,6.852499961853027,4231600.0 2009-11-13,7.204999923706055,7.247499942779541,7.130000114440918,7.197500228881836,2132000.0 2009-11-16,7.227499961853027,7.292500019073486,7.197500228881836,7.25,4245600.0 2009-11-17,7.232500076293945,7.239999771118164,7.170000076293945,7.207499980926514,2895200.0 2009-11-18,7.139999866485596,7.222499847412109,7.099999904632568,7.21750020980835,3188800.0 2009-11-19,7.022500038146973,7.114999771118164,6.947500228881836,6.952499866485596,4201600.0 2009-11-20,6.989999771118164,7.072500228881836,6.947500228881836,7.002500057220459,3719200.0 2009-11-23,7.147500038146973,7.175000190734863,7.010000228881836,7.057499885559082,4434800.0 2009-11-24,7.135000228881836,7.147500038146973,7.057499885559082,7.147500038146973,2579600.0 2009-11-25,7.1875,7.190000057220459,7.087500095367432,7.135000228881836,2400400.0 2009-11-27,7.082499980926514,7.142499923706055,6.940000057220459,7.027500152587891,1418800.0 2009-11-30,7.022500038146973,7.087500095367432,6.977499961853027,7.037499904632568,4927200.0 2009-12-01,7.179999828338623,7.1875,7.065000057220459,7.065000057220459,3142400.0 2009-12-02,7.232500076293945,7.275000095367432,7.135000228881836,7.195000171661377,1785200.0 2009-12-03,7.182499885559082,7.262499809265137,7.175000190734863,7.21999979019165,2777600.0 2009-12-04,7.352499961853027,7.432499885559082,7.255000114440918,7.28000020980835,4525600.0 2009-12-07,7.360000133514404,7.394999980926514,7.315000057220459,7.332499980926514,2570000.0 2009-12-08,7.252500057220459,7.302499771118164,7.195000171661377,7.302499771118164,3008000.0 2009-12-09,7.1875,7.227499961853027,7.132500171661377,7.224999904632568,4060800.0 2009-12-10,7.242499828338623,7.304999828338623,7.222499847412109,7.227499961853027,3662000.0 2009-12-11,7.332499980926514,7.352499961853027,7.264999866485596,7.292500019073486,2899200.0 2009-12-14,7.40500020980835,7.429999828338623,7.369999885559082,7.380000114440918,5409600.0 2009-12-15,7.357500076293945,7.409999847412109,7.329999923706055,7.409999847412109,3568800.0 2009-12-16,7.329999923706055,7.412499904632568,7.300000190734863,7.355000019073486,3073600.0 2009-12-17,7.192500114440918,7.307499885559082,7.164999961853027,7.307499885559082,5358000.0 2009-12-18,7.385000228881836,7.385000228881836,7.204999923706055,7.244999885559082,8275200.0 2009-12-21,7.40500020980835,7.5,7.377500057220459,7.377500057220459,3716800.0 2009-12-22,7.420000076293945,7.46999979019165,7.380000114440918,7.442500114440918,4479200.0 2009-12-23,6.587500095367432,6.78249979019165,6.5625,6.715000152587891,27648400.0 2009-12-24,6.59250020980835,6.630000114440918,6.550000190734863,6.582499980926514,4435200.0 2009-12-28,6.527500152587891,6.607500076293945,6.5,6.602499961853027,6456800.0 2009-12-29,6.567500114440918,6.599999904632568,6.510000228881836,6.547500133514404,4359600.0 2009-12-30,6.545000076293945,6.617499828338623,6.522500038146973,6.617499828338623,3391600.0 2009-12-31,6.517499923706055,6.567500114440918,6.512499809265137,6.5625,2710800.0 2010-01-04,6.597499847412109,6.632500171661377,6.53000020980835,6.557499885559082,4204400.0 2010-01-05,6.587500095367432,6.59250020980835,6.534999847412109,6.577499866485596,5822400.0 2010-01-06,6.605000019073486,6.617499828338623,6.547500133514404,6.547500133514404,6280400.0 2010-01-07,6.662499904632568,6.662499904632568,6.5,6.5,4140400.0 2010-01-08,6.727499961853027,6.730000019073486,6.617499828338623,6.639999866485596,10043200.0 2010-01-11,6.699999809265137,6.732500076293945,6.670000076293945,6.71750020980835,2839600.0 2010-01-12,6.610000133514404,6.710000038146973,6.590000152587891,6.684999942779541,4056000.0 2010-01-13,6.712500095367432,6.727499961853027,6.619999885559082,6.632500171661377,3398400.0 2010-01-14,6.670000076293945,6.71750020980835,6.652500152587891,6.677499771118164,3462000.0 2010-01-15,6.559999942779541,6.71750020980835,6.517499923706055,6.707499980926514,5469600.0 2010-01-19,6.664999961853027,6.664999961853027,6.527500152587891,6.527500152587891,2735600.0 2010-01-20,6.5625,6.617499828338623,6.5,6.614999771118164,4123200.0 2010-01-21,6.442500114440918,6.585000038146973,6.4375,6.550000190734863,7512000.0 2010-01-22,6.3125,6.497499942779541,6.289999961853027,6.454999923706055,8358800.0 2010-01-25,6.302499771118164,6.34250020980835,6.260000228881836,6.34250020980835,5290000.0 2010-01-26,6.255000114440918,6.307499885559082,6.239999771118164,6.277500152587891,5861200.0 2010-01-27,6.304999828338623,6.307499885559082,6.202499866485596,6.212500095367432,6942400.0 2010-01-28,6.239999771118164,6.34499979019165,6.212500095367432,6.322500228881836,5386800.0 2010-01-29,6.277500152587891,6.34250020980835,6.252500057220459,6.252500057220459,7532000.0 2010-02-01,6.304999828338623,6.332499980926514,6.267499923706055,6.300000190734863,4087200.0 2010-02-02,6.360000133514404,6.372499942779541,6.260000228881836,6.295000076293945,4188800.0 2010-02-03,6.327499866485596,6.34250020980835,6.28000020980835,6.307499885559082,2527200.0 2010-02-04,6.202499866485596,6.322500228881836,6.197500228881836,6.297500133514404,3756000.0 2010-02-05,6.207499980926514,6.260000228881836,6.127500057220459,6.21999979019165,5827600.0 2010-02-08,6.122499942779541,6.162499904632568,6.03000020980835,6.102499961853027,5890800.0 2010-02-09,6.170000076293945,6.232500076293945,6.105000019073486,6.199999809265137,4696000.0 2010-02-10,6.110000133514404,6.1875,6.099999904632568,6.182499885559082,3518800.0 2010-02-11,6.15500020980835,6.175000190734863,6.017499923706055,6.070000171661377,3128400.0 2010-02-12,6.150000095367432,6.162499904632568,6.057499885559082,6.107500076293945,4227200.0 2010-02-16,5.9375,6.070000171661377,5.775000095367432,5.8125,10638400.0 2010-02-17,5.962500095367432,6.005000114440918,5.932499885559082,5.9375,6526800.0 2010-02-18,6.03000020980835,6.039999961853027,5.957499980926514,5.989999771118164,5526400.0 2010-02-19,6.122499942779541,6.132500171661377,6.019999980926514,6.022500038146973,6420000.0 2010-02-22,6.132500171661377,6.172500133514404,6.110000133514404,6.152500152587891,3461200.0 2010-02-23,6.050000190734863,6.170000076293945,6.027500152587891,6.137499809265137,4019200.0 2010-02-24,6.162499904632568,6.167500019073486,6.047500133514404,6.09250020980835,4883200.0 2010-02-25,6.207499980926514,6.230000019073486,6.065000057220459,6.09250020980835,5222800.0 2010-02-26,6.197500228881836,6.257500171661377,6.170000076293945,6.222499847412109,12786800.0 2010-03-01,6.272500038146973,6.272500038146973,6.179999828338623,6.212500095367432,5391600.0 2010-03-02,6.215000152587891,6.302499771118164,6.202499866485596,6.284999847412109,4774000.0 2010-03-03,6.267499923706055,6.295000076293945,6.215000152587891,6.21750020980835,4698400.0 2010-03-04,6.320000171661377,6.340000152587891,6.244999885559082,6.267499923706055,4738000.0 2010-03-05,6.382500171661377,6.402500152587891,6.320000171661377,6.329999923706055,4439200.0 2010-03-08,6.502500057220459,6.510000228881836,6.377500057220459,6.389999866485596,4800400.0 2010-03-09,6.537499904632568,6.552499771118164,6.434999942779541,6.474999904632568,4453200.0 2010-03-10,6.605000019073486,6.635000228881836,6.53000020980835,6.53000020980835,5354800.0 2010-03-11,6.664999961853027,6.670000076293945,6.552499771118164,6.597499847412109,3591200.0 2010-03-12,6.667500019073486,6.667500019073486,6.622499942779541,6.662499904632568,2346000.0 2010-03-15,6.695000171661377,6.699999809265137,6.635000228881836,6.667500019073486,2142000.0 2010-03-16,6.777500152587891,6.789999961853027,6.702499866485596,6.71999979019165,2880800.0 2010-03-17,6.877500057220459,6.889999866485596,6.78000020980835,6.784999847412109,4385200.0 2010-03-18,6.947500228881836,6.974999904632568,6.837500095367432,6.837500095367432,8002800.0 2010-03-19,7.03249979019165,7.057499885559082,6.797500133514404,6.982500076293945,13705600.0 2010-03-22,7.112500190734863,7.135000228881836,6.992499828338623,6.992499828338623,5955200.0 2010-03-23,7.144999980926514,7.15500020980835,7.045000076293945,7.09250020980835,4946400.0 2010-03-24,7.079999923706055,7.167500019073486,7.0625,7.150000095367432,4122400.0 2010-03-25,7.054999828338623,7.144999980926514,7.045000076293945,7.137499809265137,4846400.0 2010-03-26,6.980000019073486,7.110000133514404,6.965000152587891,7.09250020980835,8132000.0 2010-03-29,7.087500095367432,7.102499961853027,6.982500076293945,6.989999771118164,4583200.0 2010-03-30,7.09499979019165,7.125,7.034999847412109,7.077499866485596,3043200.0 2010-03-31,7.025000095367432,7.099999904632568,7.005000114440918,7.082499980926514,4669600.0 2010-04-01,7.005000114440918,7.097499847412109,6.96999979019165,7.059999942779541,4126400.0 2010-04-05,7.034999847412109,7.09250020980835,6.980000019073486,7.007500171661377,3904800.0 2010-04-06,7.034999847412109,7.067500114440918,6.989999771118164,7.0,3052800.0 2010-04-07,6.954999923706055,7.014999866485596,6.925000190734863,6.925000190734863,3404400.0 2010-04-08,6.934999942779541,6.957499980926514,6.862500190734863,6.954999923706055,3552000.0 2010-04-09,6.934999942779541,6.945000171661377,6.894999980926514,6.9375,2984000.0 2010-04-12,6.902500152587891,6.987500190734863,6.860000133514404,6.942500114440918,3438400.0 2010-04-13,6.960000038146973,6.965000152587891,6.880000114440918,6.902500152587891,3068800.0 2010-04-14,6.992499828338623,6.992499828338623,6.887499809265137,6.942500114440918,4993200.0 2010-04-15,7.037499904632568,7.052499771118164,6.985000133514404,7.002500057220459,6035200.0 2010-04-16,6.977499961853027,7.065000057220459,6.947500228881836,7.022500038146973,4998400.0 2010-04-19,6.997499942779541,7.007500171661377,6.920000076293945,6.957499980926514,2951200.0 2010-04-20,7.057499885559082,7.074999809265137,7.007500171661377,7.054999828338623,2556800.0 2010-04-21,7.082499980926514,7.087500095367432,7.025000095367432,7.042500019073486,2481200.0 2010-04-22,7.170000076293945,7.175000190734863,6.989999771118164,7.042500019073486,2905200.0 2010-04-23,7.182499885559082,7.197500228881836,7.09250020980835,7.182499885559082,2973200.0 2010-04-26,7.097499847412109,7.1875,7.09250020980835,7.1875,3082800.0 2010-04-27,6.872499942779541,7.112500190734863,6.864999771118164,7.097499847412109,6824000.0 2010-04-28,6.875,6.9375,6.832499980926514,6.922500133514404,5051200.0 2010-04-29,6.909999847412109,6.942500114440918,6.802499771118164,6.889999866485596,5824800.0 2010-04-30,6.815000057220459,6.949999809265137,6.8125,6.927499771118164,4546800.0 2010-05-03,6.869999885559082,6.882500171661377,6.789999961853027,6.829999923706055,3755200.0 2010-05-04,6.712500095367432,6.789999961853027,6.632500171661377,6.789999961853027,6440400.0 2010-05-05,6.675000190734863,6.797500133514404,6.662499904632568,6.710000038146973,3610400.0 2010-05-06,6.525000095367432,6.699999809265137,6.252500057220459,6.65500020980835,7633600.0 2010-05-07,6.385000228881836,6.53000020980835,6.352499961853027,6.487500190734863,7267600.0 2010-05-10,6.724999904632568,6.724999904632568,6.53249979019165,6.552499771118164,5788000.0 2010-05-11,6.664999961853027,6.742499828338623,6.502500057220459,6.662499904632568,5041600.0 2010-05-12,6.795000076293945,6.8125,6.617499828338623,6.662499904632568,3953600.0 2010-05-13,6.724999904632568,6.792500019073486,6.702499866485596,6.762499809265137,3282000.0 2010-05-14,6.617499828338623,6.71750020980835,6.5625,6.695000171661377,4664000.0 2010-05-17,6.735000133514404,6.757500171661377,6.559999942779541,6.632500171661377,4888000.0 2010-05-18,6.692500114440918,6.824999809265137,6.662499904632568,6.789999961853027,4934400.0 2010-05-19,6.664999961853027,6.757500171661377,6.627500057220459,6.715000152587891,4384800.0 2010-05-20,6.377500057220459,6.59250020980835,6.369999885559082,6.534999847412109,6549600.0 2010-05-21,6.482500076293945,6.482500076293945,6.295000076293945,6.295000076293945,7566000.0 2010-05-24,6.409999847412109,6.474999904632568,6.382500171661377,6.454999923706055,4037600.0 2010-05-25,6.392499923706055,6.400000095367432,6.222499847412109,6.292500019073486,5454800.0 2010-05-26,6.392499923706055,6.525000095367432,6.360000133514404,6.40749979019165,6056400.0 2010-05-27,6.559999942779541,6.5625,6.442500114440918,6.497499942779541,4514400.0 2010-05-28,6.5,6.565000057220459,6.427499771118164,6.545000076293945,3973200.0 2010-06-01,6.34250020980835,6.525000095367432,6.340000152587891,6.457499980926514,5142400.0 2010-06-02,6.465000152587891,6.465000152587891,6.302499771118164,6.357500076293945,4168800.0 2010-06-03,6.525000095367432,6.53000020980835,6.420000076293945,6.452499866485596,3916000.0 2010-06-04,6.252500057220459,6.40749979019165,6.230000019073486,6.40749979019165,4966800.0 2010-06-07,6.152500152587891,6.275000095367432,6.147500038146973,6.25,7175600.0 2010-06-08,6.192500114440918,6.204999923706055,6.112500190734863,6.150000095367432,7013600.0 2010-06-09,6.15500020980835,6.252500057220459,6.137499809265137,6.21750020980835,5129600.0 2010-06-10,6.337500095367432,6.340000152587891,6.227499961853027,6.244999885559082,5450400.0 2010-06-11,6.324999809265137,6.329999923706055,6.230000019073486,6.267499923706055,4774400.0 2010-06-14,6.297500133514404,6.417500019073486,6.284999847412109,6.377500057220459,4632800.0 2010-06-15,6.494999885559082,6.497499942779541,6.300000190734863,6.340000152587891,3130800.0 2010-06-16,6.477499961853027,6.510000228881836,6.4375,6.46750020980835,2778800.0 2010-06-17,6.497499942779541,6.505000114440918,6.414999961853027,6.485000133514404,2836800.0 2010-06-18,6.525000095367432,6.574999809265137,6.480000019073486,6.510000228881836,4105600.0 2010-06-21,6.445000171661377,6.599999904632568,6.420000076293945,6.599999904632568,3370800.0 2010-06-22,6.327499866485596,6.502500057220459,6.3125,6.46999979019165,3987200.0 2010-06-23,6.307499885559082,6.377500057220459,6.264999866485596,6.322500228881836,3885600.0 2010-06-24,6.232500076293945,6.327499866485596,6.215000152587891,6.275000095367432,2931600.0 2010-06-25,6.230000019073486,6.262499809265137,6.15500020980835,6.230000019073486,5588400.0 2010-06-28,6.257500171661377,6.297500133514404,6.182499885559082,6.252500057220459,3300000.0 2010-06-29,6.054999828338623,6.184999942779541,6.005000114440918,6.184999942779541,6982000.0 2010-06-30,5.992499828338623,6.114999771118164,5.982500076293945,6.042500019073486,4570400.0 2010-07-01,5.992499828338623,6.007500171661377,5.902500152587891,5.992499828338623,5410400.0 2010-07-02,5.914999961853027,6.007500171661377,5.902500152587891,5.992499828338623,4094400.0 2010-07-06,5.932499885559082,6.014999866485596,5.875,5.96750020980835,5340800.0 2010-07-07,6.110000133514404,6.117499828338623,5.952499866485596,5.987500190734863,4907600.0 2010-07-08,6.179999828338623,6.192500114440918,6.099999904632568,6.137499809265137,4075600.0 2010-07-09,6.244999885559082,6.255000114440918,6.167500019073486,6.207499980926514,2283200.0 2010-07-12,6.300000190734863,6.327499866485596,6.197500228881836,6.21999979019165,5105200.0 2010-07-13,6.487500190734863,6.519999980926514,6.355000019073486,6.380000114440918,4266800.0 2010-07-14,6.442500114440918,6.497499942779541,6.402500152587891,6.4375,3266400.0 2010-07-15,6.449999809265137,6.472499847412109,6.364999771118164,6.434999942779541,2660800.0 2010-07-16,6.300000190734863,6.449999809265137,6.289999961853027,6.447500228881836,5405600.0 2010-07-19,6.420000076293945,6.425000190734863,6.307499885559082,6.329999923706055,4352000.0 2010-07-20,6.482500076293945,6.487500190734863,6.284999847412109,6.322500228881836,5222400.0 2010-07-21,6.300000190734863,6.704999923706055,6.28249979019165,6.550000190734863,6668800.0 2010-07-22,6.46999979019165,6.489999771118164,6.324999809265137,6.34250020980835,5856000.0 2010-07-23,6.502500057220459,6.525000095367432,6.417500019073486,6.472499847412109,4517600.0 2010-07-26,6.557499885559082,6.579999923706055,6.494999885559082,6.494999885559082,4120800.0 2010-07-27,6.572500228881836,6.612500190734863,6.534999847412109,6.607500076293945,2991200.0 2010-07-28,6.612500190734863,6.639999866485596,6.545000076293945,6.577499866485596,4528000.0 2010-07-29,6.5625,6.675000190734863,6.485000133514404,6.652500152587891,4608800.0 2010-07-30,6.614999771118164,6.632500171661377,6.454999923706055,6.489999771118164,3854000.0 2010-08-02,6.787499904632568,6.815000057220459,6.672500133514404,6.697500228881836,4467200.0 2010-08-03,6.732500076293945,6.767499923706055,6.6875,6.742499828338623,5170000.0 2010-08-04,6.747499942779541,6.787499904632568,6.684999942779541,6.739999771118164,5326400.0 2010-08-05,6.730000019073486,6.747499942779541,6.690000057220459,6.704999923706055,4384000.0 2010-08-06,6.712500095367432,6.715000152587891,6.599999904632568,6.659999847412109,5101600.0 2010-08-09,6.772500038146973,6.78000020980835,6.71999979019165,6.755000114440918,3864000.0 2010-08-10,6.732500076293945,6.797500133514404,6.617499828338623,6.707499980926514,4466000.0 2010-08-11,6.517499923706055,6.667500019073486,6.489999771118164,6.627500057220459,4871600.0 2010-08-12,6.489999771118164,6.542500019073486,6.425000190734863,6.425000190734863,4644800.0 2010-08-13,6.460000038146973,6.505000114440918,6.429999828338623,6.449999809265137,4020000.0 2010-08-16,6.497499942779541,6.527500152587891,6.397500038146973,6.425000190734863,4199200.0 2010-08-17,6.637499809265137,6.684999942779541,6.510000228881836,6.5625,4399600.0 2010-08-18,6.664999961853027,6.727499961853027,6.567500114440918,6.610000133514404,3808800.0 2010-08-19,6.527500152587891,6.639999866485596,6.46999979019165,6.625,4636400.0 2010-08-20,6.547500133514404,6.570000171661377,6.452499866485596,6.519999980926514,4495200.0 2010-08-23,6.522500038146973,6.622499942779541,6.46999979019165,6.59250020980835,4361200.0 2010-08-24,6.46999979019165,6.505000114440918,6.40749979019165,6.472499847412109,7270800.0 2010-08-25,6.409999847412109,6.460000038146973,6.382500171661377,6.434999942779541,10320400.0 2010-08-26,6.300000190734863,6.46999979019165,6.269999980926514,6.454999923706055,9714400.0 2010-08-27,6.402500152587891,6.442500114440918,6.247499942779541,6.327499866485596,7164800.0 2010-08-30,6.335000038146973,6.425000190734863,6.332499980926514,6.372499942779541,5088400.0 2010-08-31,6.372499942779541,6.422500133514404,6.289999961853027,6.300000190734863,6200000.0 2010-09-01,6.577499866485596,6.607500076293945,6.425000190734863,6.449999809265137,6913200.0 2010-09-02,6.667500019073486,6.684999942779541,6.567500114440918,6.567500114440918,5370400.0 2010-09-03,6.789999961853027,6.802499771118164,6.727499961853027,6.727499961853027,5832000.0 2010-09-07,6.682499885559082,6.784999847412109,6.675000190734863,6.767499923706055,4597200.0 2010-09-08,6.747499942779541,6.797500133514404,6.667500019073486,6.684999942779541,4834800.0 2010-09-09,6.777500152587891,6.827499866485596,6.735000133514404,6.809999942779541,5205600.0 2010-09-10,6.860000133514404,6.912499904632568,6.752500057220459,6.802499771118164,4771200.0 2010-09-13,6.932499885559082,6.982500076293945,6.912499904632568,6.940000057220459,4903600.0 2010-09-14,6.957499980926514,6.992499828338623,6.885000228881836,6.90500020980835,2949600.0 2010-09-15,6.96750020980835,6.980000019073486,6.864999771118164,6.909999847412109,6589200.0 2010-09-16,6.900000095367432,6.980000019073486,6.869999885559082,6.962500095367432,5259600.0 2010-09-17,6.927499771118164,6.965000152587891,6.872499942779541,6.920000076293945,7409200.0 2010-09-20,7.03000020980835,7.039999961853027,6.927499771118164,6.965000152587891,5978400.0 2010-09-21,6.96999979019165,7.070000171661377,6.942500114440918,7.070000171661377,6700000.0 2010-09-22,6.84499979019165,7.017499923706055,6.732500076293945,6.974999904632568,9981600.0 2010-09-23,6.784999847412109,6.942500114440918,6.742499828338623,6.787499904632568,5881600.0 2010-09-24,6.929999828338623,6.947500228881836,6.8125,6.829999923706055,5628800.0 2010-09-27,6.832499980926514,6.922500133514404,6.815000057220459,6.922500133514404,3916000.0 2010-09-28,6.869999885559082,6.922500133514404,6.757500171661377,6.862500190734863,5127200.0 2010-09-29,6.862500190734863,6.90500020980835,6.797500133514404,6.829999923706055,4320800.0 2010-09-30,6.887499809265137,7.012499809265137,6.8125,6.917500019073486,4543600.0 2010-10-01,6.869999885559082,6.992499828338623,6.867499828338623,6.957499980926514,4569200.0 2010-10-04,6.789999961853027,6.909999847412109,6.767499923706055,6.857500076293945,7542000.0 2010-10-05,6.909999847412109,6.942500114440918,6.827499866485596,6.882500171661377,5957200.0 2010-10-06,6.889999866485596,6.922500133514404,6.847499847412109,6.90500020980835,3634800.0 2010-10-07,6.855000019073486,6.922500133514404,6.8125,6.894999980926514,3226400.0 2010-10-08,6.887499809265137,6.922500133514404,6.789999961853027,6.855000019073486,4240000.0 2010-10-11,6.897500038146973,6.929999828338623,6.84250020980835,6.880000114440918,4041200.0 2010-10-12,6.832499980926514,6.902500152587891,6.747499942779541,6.902500152587891,5709200.0 2010-10-13,6.90749979019165,6.925000190734863,6.820000171661377,6.860000133514404,4032400.0 2010-10-14,6.824999809265137,6.927499771118164,6.78000020980835,6.912499904632568,4984400.0 2010-10-15,6.840000152587891,6.894999980926514,6.789999961853027,6.864999771118164,4310800.0 2010-10-18,6.857500076293945,6.869999885559082,6.820000171661377,6.829999923706055,3674400.0 2010-10-19,6.84499979019165,6.847499847412109,6.75,6.792500019073486,7432800.0 2010-10-20,6.947500228881836,6.960000038146973,6.837500095367432,6.867499828338623,4472400.0 2010-10-21,6.957499980926514,7.019999980926514,6.892499923706055,6.952499866485596,6885200.0 2010-10-22,7.019999980926514,7.027500152587891,6.949999809265137,6.957499980926514,3273200.0 2010-10-25,7.002500057220459,7.117499828338623,6.982500076293945,7.070000171661377,4804400.0 2010-10-26,6.849999904632568,6.914999961853027,6.827499866485596,6.887499809265137,4868400.0 2010-10-27,6.809999942779541,6.824999809265137,6.715000152587891,6.824999809265137,4355200.0 2010-10-28,6.872499942779541,6.912499904632568,6.835000038146973,6.849999904632568,5867200.0 2010-10-29,6.867499828338623,6.897500038146973,6.829999923706055,6.862500190734863,4504000.0 2010-11-01,6.832499980926514,6.922500133514404,6.807499885559082,6.877500057220459,3390400.0 2010-11-02,6.974999904632568,6.982500076293945,6.885000228881836,6.889999866485596,2816400.0 2010-11-03,6.982500076293945,7.014999866485596,6.897500038146973,6.972499847412109,3310400.0 2010-11-04,7.042500019073486,7.077499866485596,7.014999866485596,7.057499885559082,3084400.0 2010-11-05,7.050000190734863,7.085000038146973,7.025000095367432,7.059999942779541,2184800.0 2010-11-08,7.025000095367432,7.090000152587891,6.997499942779541,7.010000228881836,4115200.0 2010-11-09,6.90500020980835,6.949999809265137,6.867499828338623,6.912499904632568,3956000.0 2010-11-10,6.96750020980835,6.96750020980835,6.882500171661377,6.914999961853027,2610400.0 2010-11-11,6.882500171661377,6.925000190734863,6.852499961853027,6.902500152587891,2806400.0 2010-11-12,6.804999828338623,6.872499942779541,6.764999866485596,6.827499866485596,3750000.0 2010-11-15,6.894999980926514,6.954999923706055,6.822500228881836,6.840000152587891,3200400.0 2010-11-16,6.727499961853027,6.860000133514404,6.710000038146973,6.827499866485596,4076400.0 2010-11-17,6.675000190734863,6.732500076293945,6.637499809265137,6.715000152587891,4549600.0 2010-11-18,6.784999847412109,6.847499847412109,6.715000152587891,6.722499847412109,3212000.0 2010-11-19,6.909999847412109,6.912499904632568,6.75,6.78000020980835,4582800.0 2010-11-22,6.862500190734863,6.925000190734863,6.742499828338623,6.869999885559082,3438000.0 2010-11-23,6.697500228881836,6.815000057220459,6.675000190734863,6.797500133514404,3618400.0 2010-11-24,6.882500171661377,6.892499923706055,6.730000019073486,6.732500076293945,3562400.0 2010-11-26,6.797500133514404,6.862500190734863,6.787499904632568,6.822500228881836,950800.0 2010-11-29,6.769999980926514,6.78000020980835,6.622499942779541,6.739999771118164,4070800.0 2010-11-30,6.6875,6.710000038146973,6.619999885559082,6.682499885559082,4811200.0 2010-12-01,6.96999979019165,6.974999904632568,6.795000076293945,6.804999828338623,4856000.0 2010-12-02,7.09499979019165,7.21999979019165,6.902500152587891,6.957499980926514,6346800.0 2010-12-03,7.122499942779541,7.132500171661377,7.057499885559082,7.097499847412109,2989200.0 2010-12-06,7.025000095367432,7.127500057220459,7.012499809265137,7.125,3429200.0 2010-12-07,7.057499885559082,7.127500057220459,7.03249979019165,7.09250020980835,2983200.0 2010-12-08,7.085000038146973,7.135000228881836,7.042500019073486,7.082499980926514,2404800.0 2010-12-09,7.065000057220459,7.147500038146973,7.017499923706055,7.102499961853027,3926800.0 2010-12-10,7.070000171661377,7.085000038146973,6.994999885559082,7.072500228881836,3161600.0 2010-12-13,6.96750020980835,7.074999809265137,6.902500152587891,7.072500228881836,5229200.0 2010-12-14,7.175000190734863,7.224999904632568,6.974999904632568,6.997499942779541,6046400.0 2010-12-15,7.237500190734863,7.25,7.130000114440918,7.179999828338623,6134000.0 2010-12-16,7.360000133514404,7.387499809265137,7.224999904632568,7.244999885559082,7252000.0 2010-12-17,7.297500133514404,7.429999828338623,7.287499904632568,7.335000038146973,26960000.0 2010-12-20,7.28249979019165,7.414999961853027,7.267499923706055,7.362500190734863,6648800.0 2010-12-21,7.300000190734863,7.347499847412109,7.267499923706055,7.327499866485596,4067600.0 2010-12-22,7.074999809265137,7.335000038146973,7.0625,7.307499885559082,7919600.0 2010-12-23,7.085000038146973,7.085000038146973,7.017499923706055,7.054999828338623,4612400.0 2010-12-27,6.977499961853027,7.052499771118164,6.96750020980835,7.052499771118164,5404400.0 2010-12-28,7.025000095367432,7.025000095367432,6.940000057220459,6.994999885559082,2677200.0 2010-12-29,7.022500038146973,7.047500133514404,6.987500190734863,7.03000020980835,2392400.0 2010-12-30,7.014999866485596,7.072500228881836,7.0,7.027500152587891,2991200.0 2010-12-31,6.989999771118164,7.047500133514404,6.982500076293945,7.002500057220459,3511600.0 2011-01-03,6.994999885559082,7.050000190734863,6.954999923706055,7.050000190734863,3992400.0 2011-01-04,6.917500019073486,7.025000095367432,6.892499923706055,7.025000095367432,5548400.0 2011-01-05,7.0,7.125,6.880000114440918,6.880000114440918,4559200.0 2011-01-06,7.0,7.005000114440918,6.929999828338623,7.0,5318800.0 2011-01-07,6.980000019073486,7.019999980926514,6.912499904632568,7.005000114440918,3110800.0 2011-01-10,7.017499923706055,7.03000020980835,6.932499885559082,6.960000038146973,4673600.0 2011-01-11,7.017499923706055,7.082499980926514,6.985000133514404,7.039999961853027,3330800.0 2011-01-12,7.127500057220459,7.232500076293945,7.0625,7.070000171661377,4292800.0 2011-01-13,7.130000114440918,7.15500020980835,7.087500095367432,7.15500020980835,2255600.0 2011-01-14,7.25,7.264999866485596,7.085000038146973,7.090000152587891,3465200.0 2011-01-18,7.260000228881836,7.304999828338623,7.230000019073486,7.264999866485596,4425200.0 2011-01-19,7.142499923706055,7.267499923706055,7.105000019073486,7.242499828338623,3208400.0 2011-01-20,7.322500228881836,7.360000133514404,7.15500020980835,7.15749979019165,5946400.0 2011-01-21,7.222499847412109,7.34499979019165,7.207499980926514,7.34499979019165,2889600.0 2011-01-24,7.177499771118164,7.239999771118164,7.172500133514404,7.21999979019165,3281600.0 2011-01-25,7.244999885559082,7.262499809265137,7.144999980926514,7.159999847412109,2461200.0 2011-01-26,7.320000171661377,7.34250020980835,7.21750020980835,7.260000228881836,2576400.0 2011-01-27,7.332499980926514,7.547500133514404,7.329999923706055,7.357500076293945,9357600.0 2011-01-28,6.974999904632568,7.304999828338623,6.962500095367432,7.300000190734863,9002800.0 2011-01-31,7.014999866485596,7.065000057220459,6.957499980926514,6.985000133514404,10513600.0 2011-02-01,7.137499809265137,7.184999942779541,7.074999809265137,7.087500095367432,3909600.0 2011-02-02,7.15749979019165,7.175000190734863,7.057499885559082,7.110000133514404,4014000.0 2011-02-03,7.175000190734863,7.1875,7.102499961853027,7.150000095367432,2509600.0 2011-02-04,7.224999904632568,7.227499961853027,7.09250020980835,7.175000190734863,2501600.0 2011-02-07,7.34250020980835,7.352499961853027,7.202499866485596,7.207499980926514,4993600.0 2011-02-08,7.317500114440918,7.377500057220459,7.277500152587891,7.367499828338623,1978000.0 2011-02-09,7.302499771118164,7.335000038146973,7.267499923706055,7.297500133514404,2348800.0 2011-02-10,7.297500133514404,7.324999809265137,7.239999771118164,7.262499809265137,2830400.0 2011-02-11,7.322500228881836,7.327499866485596,7.202499866485596,7.257500171661377,2308400.0 2011-02-14,7.315000057220459,7.34499979019165,7.267499923706055,7.322500228881836,1531600.0 2011-02-15,7.1875,7.307499885559082,7.175000190734863,7.277500152587891,2782400.0 2011-02-16,7.235000133514404,7.25,7.159999847412109,7.21999979019165,3246800.0 2011-02-17,7.329999923706055,7.400000095367432,7.192500114440918,7.230000019073486,3055200.0 2011-02-18,7.297500133514404,7.394999980926514,7.287499904632568,7.335000038146973,4039600.0 2011-02-22,7.039999961853027,7.230000019073486,7.010000228881836,7.222499847412109,4962800.0 2011-02-23,6.889999866485596,7.072500228881836,6.880000114440918,7.047500133514404,3987200.0 2011-02-24,6.914999961853027,6.934999942779541,6.835000038146973,6.894999980926514,3918400.0 2011-02-25,7.025000095367432,7.025000095367432,6.929999828338623,6.960000038146973,2562400.0 2011-02-28,7.03000020980835,7.047500133514404,6.972499847412109,7.047500133514404,6482000.0 2011-03-01,6.927499771118164,7.037499904632568,6.927499771118164,7.037499904632568,4461600.0 2011-03-02,6.985000133514404,7.005000114440918,6.909999847412109,6.920000076293945,2364400.0 2011-03-03,7.082499980926514,7.122499942779541,6.977499961853027,7.014999866485596,3219200.0 2011-03-04,7.0,7.107500076293945,6.940000057220459,7.082499980926514,2842800.0 2011-03-07,6.940000057220459,7.042500019073486,6.900000095367432,7.042500019073486,4654800.0 2011-03-08,7.047500133514404,7.079999923706055,6.934999942779541,6.954999923706055,3307200.0 2011-03-09,7.057499885559082,7.105000019073486,6.982500076293945,7.025000095367432,1967200.0 2011-03-10,6.917500019073486,7.019999980926514,6.914999961853027,6.965000152587891,3902800.0 2011-03-11,6.977499961853027,7.0,6.860000133514404,6.897500038146973,2800400.0 2011-03-14,7.042500019073486,7.247499942779541,7.0,7.090000152587891,6230400.0 2011-03-15,6.940000057220459,6.987500190734863,6.84499979019165,6.84499979019165,4449600.0 2011-03-16,6.829999923706055,6.9375,6.804999828338623,6.897500038146973,3987200.0 2011-03-17,6.855000019073486,6.952499866485596,6.835000038146973,6.929999828338623,1875600.0 2011-03-18,6.949999809265137,6.982500076293945,6.90500020980835,6.949999809265137,4540000.0 2011-03-21,7.019999980926514,7.114999771118164,6.992499828338623,7.03000020980835,5736400.0 2011-03-22,7.034999847412109,7.090000152587891,6.977499961853027,6.997499942779541,3508400.0 2011-03-23,7.4375,7.577499866485596,7.289999961853027,7.487500190734863,13721600.0 2011-03-24,7.385000228881836,7.494999885559082,7.367499828338623,7.454999923706055,3946000.0 2011-03-25,7.387499809265137,7.454999923706055,7.364999771118164,7.392499923706055,3308800.0 2011-03-28,7.367499828338623,7.460000038146973,7.352499961853027,7.394999980926514,2857200.0 2011-03-29,7.440000057220459,7.442500114440918,7.340000152587891,7.355000019073486,2544000.0 2011-03-30,7.449999809265137,7.462500095367432,7.40749979019165,7.462500095367432,2900000.0 2011-03-31,7.570000171661377,7.619999885559082,7.429999828338623,7.429999828338623,5067600.0 2011-04-01,7.617499828338623,7.644999980926514,7.579999923706055,7.622499942779541,4321200.0 2011-04-04,7.639999866485596,7.644999980926514,7.579999923706055,7.642499923706055,3227200.0 2011-04-05,7.590000152587891,7.639999866485596,7.570000171661377,7.612500190734863,2338000.0 2011-04-06,7.75,7.755000114440918,7.572500228881836,7.617499828338623,4776800.0 2011-04-07,7.664999961853027,7.739999771118164,7.627500057220459,7.722499847412109,2954400.0 2011-04-08,7.547500133514404,7.684999942779541,7.505000114440918,7.682499885559082,2281200.0 2011-04-11,7.510000228881836,7.554999828338623,7.472499847412109,7.539999961853027,3712800.0 2011-04-12,7.477499961853027,7.512499809265137,7.440000057220459,7.472499847412109,3158400.0 2011-04-13,7.465000152587891,7.537499904632568,7.460000038146973,7.5,4910400.0 2011-04-14,7.537499904632568,7.5625,7.420000076293945,7.420000076293945,4970800.0 2011-04-15,7.585000038146973,7.585000038146973,7.492499828338623,7.542500019073486,4198800.0 2011-04-18,7.462500095367432,7.505000114440918,7.422500133514404,7.477499961853027,4086000.0 2011-04-19,7.522500038146973,7.5625,7.452499866485596,7.492499828338623,4617200.0 2011-04-20,7.702499866485596,7.735000133514404,7.59250020980835,7.659999847412109,5978400.0 2011-04-21,7.672500133514404,7.744999885559082,7.670000076293945,7.742499828338623,3936800.0 2011-04-25,7.602499961853027,7.84499979019165,7.534999847412109,7.670000076293945,5098000.0 2011-04-26,7.65500020980835,7.667500019073486,7.59250020980835,7.605000019073486,4800000.0 2011-04-27,7.735000133514404,7.757500171661377,7.625,7.652500152587891,4240400.0 2011-04-28,7.730000019073486,7.757500171661377,7.679999828338623,7.712500095367432,4009200.0 2011-04-29,7.762499809265137,7.795000076293945,7.71999979019165,7.742499828338623,3964000.0 2011-05-02,7.769999980926514,7.837500095367432,7.6875,7.809999942779541,3791200.0 2011-05-03,7.760000228881836,7.804999828338623,7.71999979019165,7.747499942779541,2939200.0 2011-05-04,7.769999980926514,7.802499771118164,7.652500152587891,7.775000095367432,4424800.0 2011-05-05,7.602499961853027,7.75,7.567500114440918,7.727499961853027,4811200.0 2011-05-06,7.675000190734863,7.789999961853027,7.647500038146973,7.712500095367432,7632400.0 2011-05-09,7.757500171661377,7.78249979019165,7.65749979019165,7.692500114440918,3666400.0 2011-05-10,7.949999809265137,7.987500190734863,7.762499809265137,7.762499809265137,6223200.0 2011-05-11,7.942500114440918,7.987500190734863,7.872499942779541,7.9375,4400000.0 2011-05-12,8.012499809265137,8.045000076293945,7.847499847412109,7.887499809265137,4400000.0 2011-05-13,8.02750015258789,8.082500457763672,7.989999771118164,8.032500267028809,5420000.0 2011-05-16,7.947500228881836,8.037500381469727,7.947500228881836,8.005000114440918,4319200.0 2011-05-17,7.942500114440918,7.965000152587891,7.875,7.894999980926514,3600800.0 2011-05-18,7.994999885559082,8.012499809265137,7.90500020980835,7.954999923706055,3384800.0 2011-05-19,8.047499656677246,8.09000015258789,7.980000019073486,8.012499809265137,5482400.0 2011-05-20,8.015000343322754,8.072500228881836,7.9375,8.032500267028809,4068400.0 2011-05-23,7.917500019073486,8.022500038146973,7.897500038146973,7.932499885559082,3790400.0 2011-05-24,7.920000076293945,7.96999979019165,7.909999847412109,7.9375,2398800.0 2011-05-25,7.982500076293945,8.024999618530273,7.860000133514404,7.889999866485596,5315600.0 2011-05-26,8.047499656677246,8.09749984741211,7.922500133514404,7.952499866485596,6151600.0 2011-05-27,8.102499961853027,8.157500267028809,8.0600004196167,8.072500228881836,4231200.0 2011-05-31,8.212499618530273,8.225000381469727,8.09749984741211,8.167499542236328,4220000.0 2011-06-01,7.96999979019165,8.210000038146973,7.962500095367432,8.172499656677246,6994000.0 2011-06-02,7.997499942779541,8.042499542236328,7.932499885559082,7.992499828338623,4731200.0 2011-06-03,7.894999980926514,7.965000152587891,7.829999923706055,7.90749979019165,6457200.0 2011-06-06,7.877500057220459,7.947500228881836,7.862500190734863,7.885000228881836,4598800.0 2011-06-07,7.927499771118164,7.977499961853027,7.892499923706055,7.925000190734863,4174000.0 2011-06-08,7.877500057220459,7.947500228881836,7.855000019073486,7.917500019073486,4812400.0 2011-06-09,7.864999771118164,7.945000171661377,7.860000133514404,7.909999847412109,4465600.0 2011-06-10,7.827499866485596,7.897500038146973,7.809999942779541,7.84499979019165,5155600.0 2011-06-13,7.877500057220459,7.90749979019165,7.827499866485596,7.849999904632568,4337600.0 2011-06-14,8.069999694824219,8.107500076293945,7.940000057220459,7.949999809265137,4815200.0 2011-06-15,7.980000019073486,8.055000305175781,7.96999979019165,7.997499942779541,5880400.0 2011-06-16,8.005000114440918,8.0625,7.980000019073486,7.994999885559082,4964000.0 2011-06-17,8.007499694824219,8.102499961853027,7.989999771118164,8.072500228881836,6413200.0 2011-06-20,8.072500228881836,8.107500076293945,7.987500190734863,8.010000228881836,4513600.0 2011-06-21,8.145000457763672,8.1875,8.095000267028809,8.119999885559082,4569600.0 2011-06-22,8.092499732971191,8.154999732971191,8.079999923706055,8.1274995803833,4292400.0 2011-06-23,8.029999732971191,8.037500381469727,7.90500020980835,7.994999885559082,6749200.0 2011-06-24,7.9375,8.057499885559082,7.900000095367432,8.047499656677246,7018400.0 2011-06-27,7.989999771118164,8.02750015258789,7.912499904632568,7.920000076293945,4739200.0 2011-06-28,8.09749984741211,8.112500190734863,7.977499961853027,8.010000228881836,4574800.0 2011-06-29,8.114999771118164,8.157500267028809,8.0600004196167,8.117500305175781,4525600.0 2011-06-30,8.257499694824219,8.279999732971191,8.140000343322754,8.147500038146973,5299200.0 2011-07-01,8.492500305175781,8.524999618530273,8.244999885559082,8.270000457763672,6432800.0 2011-07-05,8.454999923706055,8.507499694824219,8.359999656677246,8.444999694824219,4811600.0 2011-07-06,8.427499771118164,8.470000267028809,8.404999732971191,8.4399995803833,4065200.0 2011-07-07,8.529999732971191,8.609999656677246,8.512499809265137,8.52750015258789,5224000.0 2011-07-08,8.390000343322754,8.475000381469727,8.354999542236328,8.444999694824219,4246400.0 2011-07-11,8.232500076293945,8.317500114440918,8.1899995803833,8.27750015258789,4279200.0 2011-07-12,8.074999809265137,8.282500267028809,8.057499885559082,8.234999656677246,8021600.0 2011-07-13,7.892499923706055,8.109999656677246,7.855000019073486,8.102499961853027,10199200.0 2011-07-14,7.804999828338623,7.952499866485596,7.78000020980835,7.952499866485596,7901600.0 2011-07-15,7.764999866485596,7.84250020980835,7.71999979019165,7.84250020980835,4372400.0 2011-07-18,7.610000133514404,7.747499942779541,7.587500095367432,7.744999885559082,5413200.0 2011-07-19,7.715000152587891,7.744999885559082,7.622499942779541,7.630000114440918,5170000.0 2011-07-20,8.47249984741211,8.52750015258789,8.274999618530273,8.4350004196167,21876000.0 2011-07-21,8.545000076293945,8.607500076293945,8.404999732971191,8.47249984741211,10394400.0 2011-07-22,8.592499732971191,8.612500190734863,8.482500076293945,8.5625,6928800.0 2011-07-25,8.479999542236328,8.545000076293945,8.444999694824219,8.522500038146973,7390000.0 2011-07-26,8.40250015258789,8.635000228881836,8.364999771118164,8.512499809265137,3687600.0 2011-07-27,8.162500381469727,8.367500305175781,8.149999618530273,8.364999771118164,6577200.0 2011-07-28,8.157500267028809,8.217499732971191,8.1225004196167,8.177499771118164,7764400.0 2011-07-29,8.137499809265137,8.239999771118164,8.029999732971191,8.0649995803833,6771200.0 2011-08-01,8.015000343322754,8.199999809265137,7.920000076293945,8.199999809265137,5904800.0 2011-08-02,7.722499847412109,8.005000114440918,7.715000152587891,7.927499771118164,5824400.0 2011-08-03,7.800000190734863,7.912499904632568,7.642499923706055,7.727499961853027,11902000.0 2011-08-04,7.457499980926514,7.730000019073486,7.457499980926514,7.682499885559082,6640400.0 2011-08-05,7.394999980926514,7.557499885559082,7.235000133514404,7.539999961853027,6996800.0 2011-08-08,6.8125,7.329999923706055,6.809999942779541,7.247499942779541,10291200.0 2011-08-09,7.087500095367432,7.09499979019165,6.647500038146973,6.917500019073486,9790800.0 2011-08-10,6.809999942779541,7.054999828338623,6.809999942779541,6.989999771118164,11778000.0 2011-08-11,7.320000171661377,7.40749979019165,6.829999923706055,6.832499980926514,10255200.0 2011-08-12,7.457499980926514,7.537499904632568,7.337500095367432,7.337500095367432,7778800.0 2011-08-15,7.602499961853027,7.617499828338623,7.46750020980835,7.497499942779541,7507200.0 2011-08-16,7.577499866485596,7.650000095367432,7.492499828338623,7.514999866485596,6049200.0 2011-08-17,7.559999942779541,7.662499904632568,7.487500190734863,7.632500171661377,7892400.0 2011-08-18,7.215000152587891,7.352499961853027,7.147500038146973,7.340000152587891,8553600.0 2011-08-19,7.110000133514404,7.289999961853027,7.085000038146973,7.105000019073486,4755200.0 2011-08-22,7.212500095367432,7.284999847412109,7.150000095367432,7.257500171661377,5322400.0 2011-08-23,7.452499866485596,7.452499866485596,7.179999828338623,7.212500095367432,4424400.0 2011-08-24,7.619999885559082,7.632500171661377,7.402500152587891,7.422500133514404,3927600.0 2011-08-25,7.494999885559082,7.664999961853027,7.449999809265137,7.65500020980835,3586400.0 2011-08-26,7.644999980926514,7.662499904632568,7.392499923706055,7.417500019073486,3448400.0 2011-08-29,7.875,7.885000228881836,7.702499866485596,7.732500076293945,2894000.0 2011-08-30,7.922500133514404,7.974999904632568,7.792500019073486,7.824999809265137,2946000.0 2011-08-31,7.994999885559082,8.09000015258789,7.925000190734863,7.980000019073486,4215200.0 2011-09-01,7.887499809265137,8.119999885559082,7.880000114440918,7.997499942779541,4196000.0 2011-09-02,7.707499980926514,7.824999809265137,7.65749979019165,7.735000133514404,2721600.0 2011-09-06,7.565000057220459,7.614999771118164,7.427499771118164,7.522500038146973,5276800.0 2011-09-07,7.8125,7.824999809265137,7.672500133514404,7.704999923706055,3136400.0 2011-09-08,7.702499866485596,7.8125,7.695000171661377,7.762499809265137,3748400.0 2011-09-09,7.539999961853027,7.722499847412109,7.465000152587891,7.644999980926514,4738800.0 2011-09-12,7.630000114440918,7.644999980926514,7.420000076293945,7.422500133514404,4187200.0 2011-09-13,7.712500095367432,7.755000114440918,7.587500095367432,7.635000228881836,3404800.0 2011-09-14,7.797500133514404,7.892499923706055,7.567500114440918,7.760000228881836,5702800.0 2011-09-15,7.897500038146973,7.90749979019165,7.757500171661377,7.887499809265137,3901200.0 2011-09-16,7.872499942779541,7.940000057220459,7.832499980926514,7.929999828338623,5727200.0 2011-09-19,7.752500057220459,7.852499961853027,7.672500133514404,7.767499923706055,4840800.0 2011-09-20,7.707499980926514,7.917500019073486,7.707499980926514,7.795000076293945,3246800.0 2011-09-21,7.402500152587891,7.757500171661377,7.400000095367432,7.697500228881836,4992000.0 2011-09-22,7.192500114440918,7.3125,7.074999809265137,7.182499885559082,6244400.0 2011-09-23,7.097499847412109,7.389999866485596,7.005000114440918,7.232500076293945,7240800.0 2011-09-26,7.227499961853027,7.235000133514404,7.012499809265137,7.167500019073486,3717600.0 2011-09-27,7.244999885559082,7.40749979019165,7.202499866485596,7.40500020980835,4782800.0 2011-09-28,7.102499961853027,7.275000095367432,7.079999923706055,7.272500038146973,4761200.0 2011-09-29,7.21999979019165,7.275000095367432,7.090000152587891,7.232500076293945,4658000.0 2011-09-30,7.034999847412109,7.21750020980835,7.019999980926514,7.119999885559082,5241600.0 2011-10-03,6.71999979019165,7.125,6.699999809265137,6.962500095367432,7567600.0 2011-10-04,6.860000133514404,6.869999885559082,6.597499847412109,6.644999980926514,8273600.0 2011-10-05,7.027500152587891,7.042500019073486,6.824999809265137,6.875,7499600.0 2011-10-06,7.125,7.127500057220459,6.940000057220459,6.989999771118164,4026000.0 2011-10-07,7.050000190734863,7.1875,6.987500190734863,7.159999847412109,2362400.0 2011-10-10,7.235000133514404,7.235000133514404,7.090000152587891,7.172500133514404,3041600.0 2011-10-11,7.210000038146973,7.247499942779541,7.144999980926514,7.192500114440918,2914400.0 2011-10-12,7.349999904632568,7.375,7.21999979019165,7.25,6796400.0 2011-10-13,7.307499885559082,7.335000038146973,7.202499866485596,7.304999828338623,2531200.0 2011-10-14,7.389999866485596,7.397500038146973,7.309999942779541,7.394999980926514,3288400.0 2011-10-17,7.210000038146973,7.377500057220459,7.182499885559082,7.335000038146973,2563200.0 2011-10-18,7.3125,7.387499809265137,7.110000133514404,7.21999979019165,3186000.0 2011-10-19,7.255000114440918,7.40500020980835,7.21999979019165,7.324999809265137,3814400.0 2011-10-20,7.252500057220459,7.324999809265137,7.177499771118164,7.247499942779541,3623600.0 2011-10-21,7.362500190734863,7.380000114440918,7.277500152587891,7.324999809265137,3887200.0 2011-10-24,7.519999980926514,7.552499771118164,7.347499847412109,7.375,3074400.0 2011-10-25,7.387499809265137,7.494999885559082,7.375,7.472499847412109,2934400.0 2011-10-26,7.377500057220459,7.489999771118164,7.317500114440918,7.482500076293945,5140000.0 2011-10-27,7.639999866485596,7.710000038146973,7.472499847412109,7.585000038146973,4954400.0 2011-10-28,7.582499980926514,7.659999847412109,7.539999961853027,7.617499828338623,2457200.0 2011-10-31,7.472499847412109,7.59250020980835,7.472499847412109,7.512499809265137,3752000.0 2011-11-01,7.09499979019165,7.269999980926514,7.077499866485596,7.269999980926514,5796000.0 2011-11-02,7.267499923706055,7.302499771118164,7.137499809265137,7.1875,4576400.0 2011-11-03,7.412499904632568,7.477499961853027,7.237500190734863,7.332499980926514,14991200.0 2011-11-04,7.40749979019165,7.412499904632568,7.232500076293945,7.332499980926514,13461200.0 2011-11-07,7.440000057220459,7.462500095367432,7.300000190734863,7.40749979019165,13990000.0 2011-11-08,7.46750020980835,7.474999904632568,7.28000020980835,7.347499847412109,3696800.0 2011-11-09,7.162499904632568,7.302499771118164,7.139999866485596,7.287499904632568,4504800.0 2011-11-10,7.1875,7.260000228881836,7.142499923706055,7.260000228881836,4284000.0 2011-11-11,7.34250020980835,7.352499961853027,7.264999866485596,7.275000095367432,2154000.0 2011-11-14,7.264999866485596,7.355000019073486,7.215000152587891,7.307499885559082,2840400.0 2011-11-15,7.284999847412109,7.340000152587891,7.127500057220459,7.227499961853027,2720000.0 2011-11-16,7.300000190734863,7.352499961853027,7.170000076293945,7.202499866485596,5967600.0 2011-11-17,7.289999961853027,7.317500114440918,7.224999904632568,7.289999961853027,7611600.0 2011-11-18,7.422500133514404,7.647500038146973,7.362500190734863,7.5,8224000.0 2011-11-21,7.190000057220459,7.337500095367432,7.182499885559082,7.21999979019165,4248000.0 2011-11-22,7.117499828338623,7.215000152587891,7.117499828338623,7.197500228881836,5220400.0 2011-11-23,6.980000019073486,7.067500114440918,6.949999809265137,7.045000076293945,3626400.0 2011-11-25,6.90749979019165,7.012499809265137,6.90500020980835,6.962500095367432,1324000.0 2011-11-28,7.197500228881836,7.212500095367432,7.097499847412109,7.110000133514404,4572400.0 2011-11-29,7.262499809265137,7.315000057220459,7.207499980926514,7.244999885559082,3690800.0 2011-11-30,7.599999904632568,7.607500076293945,7.425000190734863,7.427499771118164,7105600.0 2011-12-01,7.554999828338623,7.667500019073486,7.552499771118164,7.585000038146973,3541200.0 2011-12-02,7.587500095367432,7.71750020980835,7.572500228881836,7.630000114440918,3366800.0 2011-12-05,7.642499923706055,7.724999904632568,7.607500076293945,7.6875,3059600.0 2011-12-06,7.630000114440918,7.684999942779541,7.610000133514404,7.659999847412109,2186400.0 2011-12-07,7.494999885559082,7.617499828338623,7.474999904632568,7.599999904632568,7455200.0 2011-12-08,7.34250020980835,7.460000038146973,7.327499866485596,7.420000076293945,6253200.0 2011-12-09,7.607500076293945,7.637499809265137,7.387499809265137,7.397500038146973,3635600.0 2011-12-12,7.514999866485596,7.537499904632568,7.452499866485596,7.537499904632568,1949200.0 2011-12-13,7.5,7.617499828338623,7.454999923706055,7.534999847412109,3325200.0 2011-12-14,7.40500020980835,7.534999847412109,7.392499923706055,7.494999885559082,2783600.0 2011-12-15,7.630000114440918,7.675000190734863,7.550000190734863,7.59499979019165,4714800.0 2011-12-16,7.630000114440918,7.809999942779541,7.605000019073486,7.692500114440918,4883200.0 2011-12-19,7.667500019073486,7.752500057220459,7.619999885559082,7.702499866485596,4509200.0 2011-12-20,7.820000171661377,7.914999961853027,7.735000133514404,7.787499904632568,4905600.0 2011-12-21,8.547499656677246,8.654999732971191,8.180000305175781,8.444999694824219,20276800.0 2011-12-22,8.755000114440918,8.819999694824219,8.5625,8.5625,7582400.0 2011-12-23,8.720000267028809,8.755000114440918,8.632499694824219,8.7524995803833,2976800.0 2011-12-27,8.72249984741211,8.757499694824219,8.630000114440918,8.707500457763672,3096800.0 2011-12-28,8.65999984741211,8.72249984741211,8.609999656677246,8.72249984741211,3615600.0 2011-12-29,8.802499771118164,8.8149995803833,8.672499656677246,8.677499771118164,3230000.0 2011-12-30,8.702500343322754,8.822500228881836,8.6875,8.802499771118164,2954000.0 2012-01-03,8.8100004196167,8.925000190734863,8.797499656677246,8.892499923706055,5172000.0 2012-01-04,9.100000381469727,9.135000228881836,8.807499885559082,8.824999809265137,9919200.0 2012-01-05,9.1274995803833,9.142499923706055,8.96500015258789,9.017499923706055,4950800.0 2012-01-06,9.327500343322754,9.350000381469727,9.100000381469727,9.1274995803833,7617600.0 2012-01-09,9.34749984741211,9.367500305175781,9.199999809265137,9.357500076293945,4714400.0 2012-01-10,9.510000228881836,9.555000305175781,9.350000381469727,9.395000457763672,6859600.0 2012-01-11,9.399999618530273,9.47249984741211,9.292499542236328,9.470000267028809,5104800.0 2012-01-12,9.354999542236328,9.460000038146973,9.329999923706055,9.432499885559082,4510400.0 2012-01-13,9.342499732971191,9.385000228881836,9.25,9.322500228881836,2533600.0 2012-01-17,9.390000343322754,9.484999656677246,9.367500305175781,9.475000381469727,3393200.0 2012-01-18,9.454999923706055,9.462499618530273,9.352499961853027,9.392499923706055,2659600.0 2012-01-19,9.479999542236328,9.515000343322754,9.460000038146973,9.487500190734863,2567200.0 2012-01-20,9.482500076293945,9.5,9.4399995803833,9.492500305175781,3587600.0 2012-01-23,9.382499694824219,9.487500190734863,9.305000305175781,9.467499732971191,2836000.0 2012-01-24,9.375,9.417499542236328,9.274999618530273,9.307499885559082,3317600.0 2012-01-25,9.362500190734863,9.385000228881836,9.260000228881836,9.322500228881836,7341600.0 2012-01-26,9.390000343322754,9.4350004196167,9.350000381469727,9.397500038146973,3368000.0 2012-01-27,9.367500305175781,9.399999618530273,9.272500038146973,9.350000381469727,2549200.0 2012-01-30,9.25,9.270000457763672,9.199999809265137,9.25,5236400.0 2012-01-31,9.272500038146973,9.345000267028809,9.262499809265137,9.319999694824219,10767600.0 2012-02-01,9.454999923706055,9.487500190734863,9.289999961853027,9.354999542236328,5452800.0 2012-02-02,9.332500457763672,9.47249984741211,9.329999923706055,9.430000305175781,3275200.0 2012-02-03,9.475000381469727,9.542499542236328,9.407500267028809,9.432499885559082,3362400.0 2012-02-06,9.484999656677246,9.542499542236328,9.422499656677246,9.444999694824219,2124800.0 2012-02-07,9.524999618530273,9.5625,9.4399995803833,9.470000267028809,2667600.0 2012-02-08,9.512499809265137,9.569999694824219,9.475000381469727,9.505000114440918,1526800.0 2012-02-09,9.5024995803833,9.572500228881836,9.4399995803833,9.52750015258789,1798400.0 2012-02-10,9.420000076293945,9.492500305175781,9.350000381469727,9.417499542236328,1723600.0 2012-02-13,9.59000015258789,9.595000267028809,9.4350004196167,9.5024995803833,4252000.0 2012-02-14,9.552499771118164,9.595000267028809,9.4975004196167,9.567500114440918,1658400.0 2012-02-15,9.487500190734863,9.574999809265137,9.422499656677246,9.569999694824219,2112800.0 2012-02-16,9.632499694824219,9.635000228881836,9.460000038146973,9.484999656677246,2398800.0 2012-02-17,9.649999618530273,9.71500015258789,9.632499694824219,9.672499656677246,3916000.0 2012-02-21,9.675000190734863,9.835000038146973,9.65250015258789,9.75,6776400.0 2012-02-22,9.617500305175781,9.712499618530273,9.577500343322754,9.682499885559082,2340400.0 2012-02-23,9.640000343322754,9.6875,9.569999694824219,9.6225004196167,1594800.0 2012-02-24,9.699999809265137,9.71500015258789,9.607500076293945,9.667499542236328,1804400.0 2012-02-27,9.680000305175781,9.704999923706055,9.555000305175781,9.59000015258789,1915600.0 2012-02-28,9.602499961853027,9.672499656677246,9.532500267028809,9.672499656677246,2045200.0 2012-02-29,9.640000343322754,9.707500457763672,9.5625,9.604999542236328,3437200.0 2012-03-01,9.699999809265137,9.765000343322754,9.637499809265137,9.664999961853027,2220400.0 2012-03-02,9.577500343322754,9.712499618530273,9.505000114440918,9.6875,2150000.0 2012-03-05,9.557499885559082,9.5649995803833,9.457500457763672,9.5625,2022400.0 2012-03-06,9.390000343322754,9.494999885559082,9.332500457763672,9.460000038146973,2582000.0 2012-03-07,9.505000114440918,9.59000015258789,9.477499961853027,9.557499885559082,2933200.0 2012-03-08,9.8149995803833,9.854999542236328,9.6850004196167,9.710000038146973,4655600.0 2012-03-09,9.824999809265137,9.897500038146973,9.807499885559082,9.875,6161200.0 2012-03-12,9.854999542236328,9.897500038146973,9.795000076293945,9.842499732971191,1929600.0 2012-03-13,9.97249984741211,9.984999656677246,9.8125,9.899999618530273,3504800.0 2012-03-14,9.875,10.0625,9.822500228881836,10.0,3226000.0 2012-03-15,9.992500305175781,10.007499694824219,9.819999694824219,9.912500381469727,2688800.0 2012-03-16,10.052499771118164,10.135000228881836,10.0,10.0,5620800.0 2012-03-19,10.067500114440918,10.09000015258789,9.917499542236328,10.007499694824219,2272800.0 2012-03-20,10.117500305175781,10.15250015258789,10.0,10.012499809265137,4576800.0 2012-03-21,9.800000190734863,10.112500190734863,9.717499732971191,10.085000038146973,9614800.0 2012-03-22,9.899999618530273,9.90250015258789,9.680000305175781,9.712499618530273,3571600.0 2012-03-23,9.845000267028809,9.899999618530273,9.732500076293945,9.899999618530273,2465600.0 2012-03-26,9.952500343322754,9.970000267028809,9.892499923706055,9.912500381469727,2568800.0 2012-03-27,9.944999694824219,9.975000381469727,9.897500038146973,9.975000381469727,2344400.0 2012-03-28,9.837499618530273,9.977499961853027,9.765000343322754,9.927499771118164,2794000.0 2012-03-29,9.757499694824219,9.792499542236328,9.667499542236328,9.774999618530273,4170800.0 2012-03-30,9.779999732971191,9.859999656677246,9.720000267028809,9.8100004196167,3642800.0 2012-04-02,9.817500114440918,9.852499961853027,9.707500457763672,9.765000343322754,2781200.0 2012-04-03,9.817500114440918,9.845000267028809,9.734999656677246,9.795000076293945,3338000.0 2012-04-04,9.744999885559082,9.77750015258789,9.694999694824219,9.72249984741211,2791200.0 2012-04-05,9.739999771118164,9.767499923706055,9.680000305175781,9.682499885559082,1811600.0 2012-04-09,9.585000038146973,9.619999885559082,9.522500038146973,9.5625,2122800.0 2012-04-10,9.4375,9.587499618530273,9.399999618530273,9.555000305175781,3359600.0 2012-04-11,9.59000015258789,9.6274995803833,9.52750015258789,9.53499984741211,2301200.0 2012-04-12,9.670000076293945,9.697500228881836,9.577500343322754,9.59749984741211,1774800.0 2012-04-13,9.619999885559082,9.710000038146973,9.59000015258789,9.632499694824219,1994400.0 2012-04-16,9.6225004196167,9.71500015258789,9.592499732971191,9.704999923706055,2147600.0 2012-04-17,9.802499771118164,9.857500076293945,9.677499771118164,9.699999809265137,2955600.0 2012-04-18,9.850000381469727,9.885000228881836,9.729999542236328,9.7475004196167,2813600.0 2012-04-19,9.805000305175781,9.897500038146973,9.765000343322754,9.827500343322754,2930800.0 2012-04-20,9.8125,9.895000457763672,9.805000305175781,9.829999923706055,4202400.0 2012-04-23,9.6875,9.737500190734863,9.635000228881836,9.737500190734863,3006400.0 2012-04-24,9.729999542236328,9.770000457763672,9.65250015258789,9.699999809265137,2821600.0 2012-04-25,9.744999885559082,9.850000381469727,9.720000267028809,9.779999732971191,2811200.0 2012-04-26,9.787500381469727,9.8125,9.680000305175781,9.712499618530273,3669200.0 2012-04-27,9.854999542236328,9.890000343322754,9.755000114440918,9.8125,2573600.0 2012-04-30,9.792499542236328,9.827500343322754,9.727499961853027,9.8100004196167,2490000.0 2012-05-01,9.84000015258789,9.962499618530273,9.770000457763672,9.797499656677246,2317200.0 2012-05-02,9.867500305175781,9.8774995803833,9.770000457763672,9.770000457763672,1432400.0 2012-05-03,9.835000038146973,9.914999961853027,9.827500343322754,9.84749984741211,1838800.0 2012-05-04,9.797499656677246,9.832500457763672,9.767499923706055,9.767499923706055,2148800.0 2012-05-07,9.827500343322754,9.90999984741211,9.755000114440918,9.762499809265137,2433600.0 2012-05-08,9.824999809265137,9.867500305175781,9.71500015258789,9.789999961853027,2926800.0 2012-05-09,9.640000343322754,9.767499923706055,9.619999885559082,9.727499961853027,4672800.0 2012-05-10,9.637499809265137,9.732500076293945,9.550000190734863,9.649999618530273,3272000.0 2012-05-11,9.677499771118164,9.734999656677246,9.572500228881836,9.595000267028809,2103600.0 2012-05-14,9.602499961853027,9.664999961853027,9.545000076293945,9.587499618530273,2079600.0 2012-05-15,9.567500114440918,9.619999885559082,9.505000114440918,9.612500190734863,2506800.0 2012-05-16,9.462499618530273,9.635000228881836,9.454999923706055,9.635000228881836,2315600.0 2012-05-17,9.199999809265137,9.385000228881836,9.175000190734863,9.265000343322754,4373200.0 2012-05-18,9.125,9.239999771118164,9.107500076293945,9.22249984741211,2678000.0 2012-05-21,9.300000190734863,9.3125,9.137499809265137,9.15250015258789,1535200.0 2012-05-22,9.352499961853027,9.444999694824219,9.297499656677246,9.3100004196167,2038800.0 2012-05-23,9.4399995803833,9.46500015258789,9.242500305175781,9.3100004196167,1876000.0 2012-05-24,9.430000305175781,9.477499961853027,9.359999656677246,9.470000267028809,1344000.0 2012-05-25,9.327500343322754,9.475000381469727,9.3125,9.452500343322754,2658800.0 2012-05-29,9.40250015258789,9.430000305175781,9.337499618530273,9.397500038146973,3153200.0 2012-05-30,9.272500038146973,9.350000381469727,9.242500305175781,9.332500457763672,2243600.0 2012-05-31,9.225000381469727,9.272500038146973,9.100000381469727,9.267499923706055,3652000.0 2012-06-01,8.9399995803833,9.140000343322754,8.922499656677246,9.0625,3433200.0 2012-06-04,8.952500343322754,8.975000381469727,8.852499961853027,8.947500228881836,2497200.0 2012-06-05,8.904999732971191,8.989999771118164,8.897500038146973,8.9375,3598800.0 2012-06-06,9.0,9.037500381469727,8.962499618530273,8.987500190734863,5569200.0 2012-06-07,9.03499984741211,9.194999694824219,9.015000343322754,9.109999656677246,4020000.0 2012-06-08,9.095000267028809,9.109999656677246,9.0024995803833,9.032500267028809,2075200.0 2012-06-11,9.03499984741211,9.1875,9.022500038146973,9.175000190734863,2663200.0 2012-06-12,9.170000076293945,9.170000076293945,9.0,9.072500228881836,2464000.0 2012-06-13,9.102499961853027,9.225000381469727,9.067500114440918,9.145000457763672,2188800.0 2012-06-14,9.170000076293945,9.217499732971191,9.104999542236328,9.1274995803833,2396000.0 2012-06-15,9.307499885559082,9.342499732971191,9.175000190734863,9.177499771118164,3160800.0 2012-06-18,9.305000305175781,9.359999656677246,9.260000228881836,9.260000228881836,1837600.0 2012-06-19,9.404999732971191,9.454999923706055,9.329999923706055,9.337499618530273,1506800.0 2012-06-20,9.342499732971191,9.422499656677246,9.279999732971191,9.404999732971191,1143200.0 2012-06-21,9.162500381469727,9.364999771118164,9.137499809265137,9.354999542236328,1378000.0 2012-06-22,9.199999809265137,9.22249984741211,9.119999885559082,9.21500015258789,5676800.0 2012-06-25,9.037500381469727,9.180000305175781,8.962499618530273,9.067500114440918,2155200.0 2012-06-26,9.0600004196167,9.077500343322754,8.952500343322754,9.039999961853027,2130800.0 2012-06-27,9.260000228881836,9.3125,9.082500457763672,9.095000267028809,2333200.0 2012-06-28,9.350000381469727,9.362500190734863,9.147500038146973,9.207500457763672,2584800.0 2012-06-29,9.65250015258789,9.694999694824219,9.482500076293945,9.5,3662000.0 2012-07-02,9.827500343322754,9.835000038146973,9.657500267028809,9.712499618530273,2956000.0 2012-07-03,9.854999542236328,9.880000114440918,9.797499656677246,9.800000190734863,1097200.0 2012-07-05,9.882499694824219,9.9375,9.797499656677246,9.827500343322754,1544000.0 2012-07-06,9.765000343322754,9.807499885559082,9.680000305175781,9.774999618530273,1327600.0 2012-07-09,9.792499542236328,9.795000076293945,9.712499618530273,9.727499961853027,900800.0 2012-07-10,9.817500114440918,9.952500343322754,9.787500381469727,9.862500190734863,3201200.0 2012-07-11,9.819999694824219,9.890000343322754,9.762499809265137,9.822500228881836,1773200.0 2012-07-12,9.7475004196167,9.805000305175781,9.619999885559082,9.795000076293945,2548800.0 2012-07-13,9.967499732971191,10.039999961853027,9.755000114440918,9.770000457763672,3384400.0 2012-07-16,9.852499961853027,10.050000190734863,9.832500457763672,10.02750015258789,3504800.0 2012-07-17,9.5,9.5625,9.242500305175781,9.447500228881836,14428800.0 2012-07-18,9.477499961853027,9.552499771118164,9.387499809265137,9.442500114440918,4644000.0 2012-07-19,9.510000228881836,9.545000076293945,9.467499732971191,9.517499923706055,3367200.0 2012-07-20,9.414999961853027,9.492500305175781,9.322500228881836,9.467499732971191,20090800.0 2012-07-23,9.392499923706055,9.417499542236328,9.2475004196167,9.260000228881836,2492400.0 2012-07-24,9.380000114440918,9.40999984741211,9.27750015258789,9.382499694824219,3170000.0 2012-07-25,9.397500038146973,9.515000343322754,9.385000228881836,9.414999961853027,3662000.0 2012-07-26,9.632499694824219,9.647500038146973,9.492500305175781,9.507499694824219,3412800.0 2012-07-27,9.822500228881836,9.8774995803833,9.667499542236328,9.667499542236328,3050000.0 2012-07-30,9.864999771118164,9.899999618530273,9.817500114440918,9.854999542236328,2670400.0 2012-07-31,9.907500267028809,9.975000381469727,9.835000038146973,9.854999542236328,3462000.0 2012-08-01,9.90999984741211,10.024999618530273,9.84749984741211,9.930000305175781,3496400.0 2012-08-02,9.979999542236328,10.0,9.789999961853027,9.8725004196167,3286800.0 2012-08-03,10.162500381469727,10.25,10.079999923706055,10.119999885559082,3135600.0 2012-08-06,10.192500114440918,10.28499984741211,10.147500038146973,10.217499732971191,3101200.0 2012-08-07,10.164999961853027,10.257499694824219,10.125,10.257499694824219,1739200.0 2012-08-08,10.210000038146973,10.270000457763672,10.117500305175781,10.140000343322754,1226000.0 2012-08-09,10.1850004196167,10.227499961853027,10.140000343322754,10.1875,1007200.0 2012-08-10,10.232500076293945,10.237500190734863,10.085000038146973,10.147500038146973,1425200.0 2012-08-13,10.197500228881836,10.2475004196167,10.125,10.202500343322754,1640800.0 2012-08-14,10.1850004196167,10.257499694824219,10.162500381469727,10.239999771118164,2182000.0 2012-08-15,10.34749984741211,10.352499961853027,10.137499809265137,10.15999984741211,2254400.0 2012-08-16,10.300000190734863,10.407500267028809,10.282500267028809,10.375,2801600.0 2012-08-17,10.352499961853027,10.367500305175781,10.244999885559082,10.307499885559082,2315200.0 2012-08-20,10.34000015258789,10.364999771118164,10.232500076293945,10.350000381469727,2145200.0 2012-08-21,10.267499923706055,10.40999984741211,10.255000114440918,10.390000343322754,1214400.0 2012-08-22,10.21500015258789,10.279999732971191,10.162500381469727,10.244999885559082,1281200.0 2012-08-23,10.147500038146973,10.22249984741211,10.130000114440918,10.175000190734863,1438400.0 2012-08-24,10.21500015258789,10.225000381469727,10.09749984741211,10.114999771118164,1952000.0 2012-08-27,10.210000038146973,10.274999618530273,10.170000076293945,10.260000228881836,1816800.0 2012-08-28,10.114999771118164,10.210000038146973,10.112500190734863,10.1899995803833,3016400.0 2012-08-29,10.15250015258789,10.192500114440918,10.092499732971191,10.092499732971191,1583600.0 2012-08-30,10.074999809265137,10.104999542236328,10.037500381469727,10.085000038146973,998000.0 2012-08-31,10.104999542236328,10.145000457763672,10.052499771118164,10.125,1124000.0 2012-09-04,10.067500114440918,10.1274995803833,10.0,10.074999809265137,2476000.0 2012-09-05,10.1274995803833,10.135000228881836,10.0625,10.079999923706055,1133200.0 2012-09-06,10.3725004196167,10.375,10.074999809265137,10.1875,1732000.0 2012-09-07,10.352499961853027,10.427499771118164,10.3125,10.412500381469727,1334000.0 2012-09-10,10.3125,10.397500038146973,10.279999732971191,10.322500228881836,1653200.0 2012-09-11,10.335000038146973,10.375,10.267499923706055,10.305000305175781,1548000.0 2012-09-12,10.46500015258789,10.467499732971191,10.329999923706055,10.3774995803833,1695200.0 2012-09-13,10.555000305175781,10.637499809265137,10.420000076293945,10.47249984741211,1743200.0 2012-09-14,10.430000305175781,10.550000190734863,10.404999732971191,10.550000190734863,3066000.0 2012-09-17,10.305000305175781,10.507499694824219,10.1875,10.407500267028809,4596400.0 2012-09-18,10.369999885559082,10.382499694824219,10.182499885559082,10.305000305175781,3736000.0 2012-09-19,10.3149995803833,10.359999656677246,10.265000343322754,10.34749984741211,2266000.0 2012-09-20,10.297499656677246,10.3725004196167,10.207500457763672,10.305000305175781,2507600.0 2012-09-21,10.162500381469727,10.407500267028809,10.114999771118164,10.342499732971191,5192000.0 2012-09-24,10.335000038146973,10.350000381469727,10.140000343322754,10.142499923706055,2476800.0 2012-09-25,10.345000267028809,10.489999771118164,10.274999618530273,10.352499961853027,3148000.0 2012-09-26,10.289999961853027,10.407500267028809,10.282500267028809,10.362500190734863,2055600.0 2012-09-27,10.397500038146973,10.4399995803833,10.287500381469727,10.3125,1270800.0 2012-09-28,10.357500076293945,10.422499656677246,10.279999732971191,10.317500114440918,3073600.0 2012-10-01,10.422499656677246,10.532500267028809,10.380000114440918,10.4350004196167,2295200.0 2012-10-02,10.529999732971191,10.545000076293945,10.422499656677246,10.457500457763672,1758800.0 2012-10-03,10.550000190734863,10.600000381469727,10.5,10.550000190734863,2252000.0 2012-10-04,10.5625,10.642499923706055,10.5024995803833,10.612500190734863,1814800.0 2012-10-05,10.550000190734863,10.614999771118164,10.505000114440918,10.585000038146973,1805600.0 2012-10-08,10.542499542236328,10.600000381469727,10.4375,10.520000457763672,816000.0 2012-10-09,10.6274995803833,10.6850004196167,10.460000038146973,10.487500190734863,3643600.0 2012-10-10,10.492500305175781,10.630000114440918,10.487500190734863,10.602499961853027,1818400.0 2012-10-11,10.449999809265137,10.619999885559082,10.425000190734863,10.572500228881836,2884800.0 2012-10-12,10.46500015258789,10.52750015258789,10.422499656677246,10.489999771118164,2374000.0 2012-10-15,10.5,10.529999732971191,10.457500457763672,10.487500190734863,2413200.0 2012-10-16,10.542499542236328,10.645000457763672,10.5024995803833,10.625,2660400.0 2012-10-17,10.587499618530273,10.6225004196167,10.532500267028809,10.574999809265137,2307600.0 2012-10-18,10.595000267028809,10.630000114440918,10.579999923706055,10.602499961853027,1850000.0 2012-10-19,10.470000267028809,10.600000381469727,10.467499732971191,10.574999809265137,3946800.0 2012-10-22,10.5,10.520000457763672,10.364999771118164,10.479999542236328,1922800.0 2012-10-23,10.3725004196167,10.427499771118164,10.282500267028809,10.427499771118164,2645600.0 2012-10-24,10.3149995803833,10.494999885559082,10.307499885559082,10.395000457763672,2185200.0 2012-10-25,10.342499732971191,10.442500114440918,10.257499694824219,10.3774995803833,7175200.0 2012-10-26,10.367500305175781,10.414999961853027,10.317500114440918,10.375,7804000.0 2012-10-31,10.452500343322754,10.510000228881836,10.335000038146973,10.4399995803833,2274000.0 2012-11-01,10.600000381469727,11.399999618530273,10.447500228881836,10.682499885559082,3288000.0 2012-11-02,10.449999809265137,10.677499771118164,10.422499656677246,10.677499771118164,5158000.0 2012-11-05,10.387499809265137,10.399999618530273,10.287500381469727,10.387499809265137,2007200.0 2012-11-06,10.449999809265137,10.547499656677246,10.422499656677246,10.422499656677246,2986400.0 2012-11-07,10.300000190734863,10.3149995803833,10.109999656677246,10.21500015258789,3448400.0 2012-11-08,10.204999923706055,10.257499694824219,10.182499885559082,10.2524995803833,1678800.0 2012-11-09,10.162500381469727,10.227499961853027,10.135000228881836,10.157500267028809,1510400.0 2012-11-12,10.137499809265137,10.194999694824219,10.069999694824219,10.194999694824219,1081200.0 2012-11-13,10.132499694824219,10.217499732971191,10.095000267028809,10.104999542236328,1057600.0 2012-11-14,9.967499732971191,10.232500076293945,9.9350004196167,10.157500267028809,1587200.0 2012-11-15,9.850000381469727,10.0024995803833,9.805000305175781,9.967499732971191,2462800.0 2012-11-16,9.917499542236328,9.970000267028809,9.822500228881836,9.8774995803833,1694800.0 2012-11-19,10.017499923706055,10.032500267028809,9.897500038146973,10.0024995803833,2531600.0 2012-11-20,10.140000343322754,10.15999984741211,9.967499732971191,10.007499694824219,2182000.0 2012-11-21,10.117500305175781,10.172499656677246,10.114999771118164,10.137499809265137,1350800.0 2012-11-23,10.21500015258789,10.217499732971191,10.140000343322754,10.162500381469727,520800.0 2012-11-26,10.1875,10.229999542236328,10.15999984741211,10.172499656677246,1473600.0 2012-11-27,10.142499923706055,10.229999542236328,10.135000228881836,10.180000305175781,1423200.0 2012-11-28,10.172499656677246,10.202500343322754,10.0649995803833,10.109999656677246,1966400.0 2012-11-29,10.2524995803833,10.295000076293945,10.140000343322754,10.192500114440918,2664800.0 2012-11-30,10.359999656677246,10.3725004196167,10.255000114440918,10.270000457763672,2412400.0 2012-12-03,10.359999656677246,10.417499542236328,10.297499656677246,10.40999984741211,1377600.0 2012-12-04,10.462499618530273,10.47249984741211,10.352499961853027,10.382499694824219,1339200.0 2012-12-05,10.492500305175781,10.532500267028809,10.367500305175781,10.475000381469727,2266800.0 2012-12-06,10.577500343322754,10.582500457763672,10.462499618530273,10.492500305175781,1809600.0 2012-12-07,10.5,10.630000114440918,10.487500190734863,10.617500305175781,2082800.0 2012-12-10,10.510000228881836,10.532500267028809,10.479999542236328,10.479999542236328,1848800.0 2012-12-11,10.462499618530273,10.557499885559082,10.462499618530273,10.537500381469727,3106800.0 2012-12-12,10.444999694824219,10.567500114440918,10.4375,10.507499694824219,2240800.0 2012-12-13,10.407500267028809,10.5,10.390000343322754,10.4375,1132800.0 2012-12-14,10.395000457763672,10.427499771118164,10.375,10.390000343322754,1266400.0 2012-12-17,10.537500381469727,10.545000076293945,10.422499656677246,10.4399995803833,1267600.0 2012-12-18,10.647500038146973,10.682499885559082,10.4975004196167,10.52750015258789,4334000.0 2012-12-19,10.612500190734863,10.710000038146973,10.602499961853027,10.649999618530273,2163200.0 2012-12-20,10.697500228881836,10.699999809265137,10.52750015258789,10.637499809265137,2805200.0 2012-12-21,10.40999984741211,10.697500228881836,10.177499771118164,10.697500228881836,7780800.0 2012-12-24,10.364999771118164,10.467499732971191,10.307499885559082,10.390000343322754,1443200.0 2012-12-26,10.28499984741211,10.362500190734863,10.257499694824219,10.357500076293945,2290400.0 2012-12-27,10.175000190734863,10.27750015258789,10.055000305175781,10.257499694824219,3161600.0 2012-12-28,10.085000038146973,10.197500228881836,10.069999694824219,10.135000228881836,2435200.0 2012-12-31,10.225000381469727,10.225000381469727,10.032500267028809,10.047499656677246,1983600.0 2013-01-02,10.4975004196167,10.510000228881836,10.3100004196167,10.369999885559082,3204800.0 2013-01-03,10.545000076293945,10.635000228881836,10.487500190734863,10.5024995803833,2217600.0 2013-01-04,10.647500038146973,10.699999809265137,10.539999961853027,10.547499656677246,1999200.0 2013-01-07,10.625,10.654999732971191,10.452500343322754,10.574999809265137,1871600.0 2013-01-08,10.654999732971191,10.702500343322754,10.557499885559082,10.592499732971191,2526800.0 2013-01-09,10.680000305175781,10.72249984741211,10.607500076293945,10.682499885559082,1364000.0 2013-01-10,10.672499656677246,10.710000038146973,10.550000190734863,10.710000038146973,1621200.0 2013-01-11,10.645000457763672,10.739999771118164,10.574999809265137,10.662500381469727,1504400.0 2013-01-14,10.5625,10.65250015258789,10.539999961853027,10.65250015258789,1528800.0 2013-01-15,10.579999923706055,10.585000038146973,10.46500015258789,10.510000228881836,2189200.0 2013-01-16,10.479999542236328,10.614999771118164,10.407500267028809,10.545000076293945,2006000.0 2013-01-17,10.552499771118164,10.635000228881836,10.454999923706055,10.470000267028809,2618000.0 2013-01-18,10.602499961853027,10.6274995803833,10.545000076293945,10.59749984741211,5721200.0 2013-01-22,10.680000305175781,10.7475004196167,10.507499694824219,10.579999923706055,2727200.0 2013-01-23,10.617500305175781,10.702500343322754,10.587499618530273,10.662500381469727,1996000.0 2013-01-24,10.59749984741211,10.6899995803833,10.5649995803833,10.6225004196167,1940800.0 2013-01-25,10.6274995803833,10.647500038146973,10.5024995803833,10.6225004196167,1769200.0 2013-01-28,10.604999542236328,10.667499542236328,10.5600004196167,10.65250015258789,1815600.0 2013-01-29,10.672499656677246,10.6850004196167,10.537500381469727,10.579999923706055,1789200.0 2013-01-30,10.604999542236328,10.6850004196167,10.572500228881836,10.6850004196167,1384400.0 2013-01-31,10.5649995803833,10.635000228881836,10.494999885559082,10.602499961853027,3496400.0 2013-02-01,10.612500190734863,10.675000190734863,10.529999732971191,10.649999618530273,2205600.0 2013-02-04,10.517499923706055,10.604999542236328,10.494999885559082,10.557499885559082,2910000.0 2013-02-05,10.677499771118164,10.702500343322754,10.547499656677246,10.59749984741211,2564400.0 2013-02-06,10.625,10.657500267028809,10.577500343322754,10.65250015258789,2058000.0 2013-02-07,10.732500076293945,10.732500076293945,10.574999809265137,10.607500076293945,2842800.0 2013-02-08,10.717499732971191,10.762499809265137,10.6850004196167,10.7475004196167,2270400.0 2013-02-11,10.807499885559082,10.930000305175781,10.704999923706055,10.739999771118164,3133200.0 2013-02-12,10.8725004196167,10.90250015258789,10.767499923706055,10.829999923706055,2961600.0 2013-02-13,10.845000267028809,10.920000076293945,10.822500228881836,10.885000228881836,1308400.0 2013-02-14,10.917499542236328,10.922499656677246,10.782500267028809,10.819999694824219,2648400.0 2013-02-15,11.164999961853027,11.322500228881836,10.907500267028809,10.907500267028809,9434800.0 2013-02-19,11.140000343322754,11.192500114440918,11.069999694824219,11.114999771118164,3501600.0 2013-02-20,11.052499771118164,11.180000305175781,11.03499984741211,11.147500038146973,3640000.0 2013-02-21,10.947500228881836,11.045000076293945,10.917499542236328,11.02750015258789,1980800.0 2013-02-22,11.057499885559082,11.0600004196167,10.975000381469727,10.979999542236328,1264400.0 2013-02-25,10.770000457763672,11.119999885559082,10.765000343322754,11.095000267028809,1630400.0 2013-02-26,10.84000015258789,10.84749984741211,10.707500457763672,10.802499771118164,1808000.0 2013-02-27,10.960000038146973,10.989999771118164,10.817500114440918,10.817500114440918,980400.0 2013-02-28,10.975000381469727,11.015000343322754,10.932499885559082,10.932499885559082,2564000.0 2013-03-01,10.949999809265137,10.967499732971191,10.854999542236328,10.9375,1917200.0 2013-03-04,10.922499656677246,10.942500114440918,10.789999961853027,10.907500267028809,1743200.0 2013-03-05,10.987500190734863,11.037500381469727,10.962499618530273,10.977499961853027,1320000.0 2013-03-06,10.947500228881836,11.020000457763672,10.90999984741211,11.0,1493600.0 2013-03-07,11.007499694824219,11.020000457763672,10.9375,10.9399995803833,1074400.0 2013-03-08,11.087499618530273,11.1274995803833,10.947500228881836,11.045000076293945,1189200.0 2013-03-11,11.102499961853027,11.1225004196167,11.0649995803833,11.077500343322754,1034800.0 2013-03-12,11.042499542236328,11.1274995803833,11.012499809265137,11.114999771118164,1420400.0 2013-03-13,11.142499923706055,11.154999732971191,11.022500038146973,11.0649995803833,1178800.0 2013-03-14,11.1225004196167,11.1850004196167,10.987500190734863,11.172499656677246,1393600.0 2013-03-15,11.180000305175781,11.197500228881836,11.0625,11.077500343322754,3858400.0 2013-03-18,11.369999885559082,11.414999961853027,11.067500114440918,11.140000343322754,3386000.0 2013-03-19,11.482500076293945,11.484999656677246,11.322500228881836,11.414999961853027,4841600.0 2013-03-20,10.970000267028809,11.145000457763672,10.52750015258789,11.074999809265137,11508800.0 2013-03-21,10.797499656677246,10.912500381469727,10.737500190734863,10.895000457763672,3005200.0 2013-03-22,10.84749984741211,10.854999542236328,10.757499694824219,10.772500038146973,1924000.0 2013-03-25,10.767499923706055,10.857500076293945,10.727499961853027,10.857500076293945,2751200.0 2013-03-26,10.842499732971191,10.852499961853027,10.774999618530273,10.824999809265137,1626800.0 2013-03-27,10.882499694824219,10.920000076293945,10.795000076293945,10.817500114440918,1579200.0 2013-03-28,11.032500267028809,11.055000305175781,10.864999771118164,10.869999885559082,2155200.0 2013-04-01,10.984999656677246,11.055000305175781,10.899999618530273,11.024999618530273,1501600.0 2013-04-02,11.015000343322754,11.09000015258789,11.0,11.017499923706055,1432800.0 2013-04-03,11.005000114440918,11.069999694824219,10.587499618530273,10.587499618530273,1782400.0 2013-04-04,11.015000343322754,11.072500228881836,10.944999694824219,11.042499542236328,1559200.0 2013-04-05,10.96500015258789,10.982500076293945,10.8725004196167,10.899999618530273,1746800.0 2013-04-08,11.0625,11.0649995803833,10.975000381469727,10.987500190734863,1188000.0 2013-04-09,11.074999809265137,11.244999885559082,11.024999618530273,11.087499618530273,1265200.0 2013-04-10,11.300000190734863,11.302499771118164,11.037500381469727,11.09000015258789,2062400.0 2013-04-11,11.395000457763672,11.442500114440918,11.255000114440918,11.329999923706055,2542000.0 2013-04-12,11.470000267028809,11.484999656677246,11.359999656677246,11.385000228881836,2510400.0 2013-04-15,11.09749984741211,11.430000305175781,11.0649995803833,11.40999984741211,2175600.0 2013-04-16,11.262499809265137,11.27750015258789,11.117500305175781,11.1274995803833,1705200.0 2013-04-17,11.045000076293945,11.239999771118164,10.960000038146973,11.1850004196167,2300800.0 2013-04-18,11.057499885559082,11.102499961853027,10.952500343322754,11.085000038146973,2148800.0 2013-04-19,11.199999809265137,11.217499732971191,11.029999732971191,11.085000038146973,1749200.0 2013-04-22,11.192500114440918,11.282500267028809,11.085000038146973,11.202500343322754,1326000.0 2013-04-23,11.162500381469727,11.25,11.107500076293945,11.2475004196167,1730000.0 2013-04-24,11.220000267028809,11.225000381469727,11.087499618530273,11.1875,1351200.0 2013-04-25,11.244999885559082,11.34000015258789,11.22249984741211,11.297499656677246,1411200.0 2013-04-26,11.15999984741211,11.265000343322754,11.109999656677246,11.2524995803833,1626000.0 2013-04-29,11.197500228881836,11.270000457763672,11.1274995803833,11.210000038146973,1057200.0 2013-04-30,11.217499732971191,11.2524995803833,11.135000228881836,11.1899995803833,1754000.0 2013-05-01,11.055000305175781,11.242500305175781,11.042499542236328,11.182499885559082,1823600.0 2013-05-02,11.15999984741211,11.170000076293945,11.057499885559082,11.079999923706055,1711200.0 2013-05-03,11.3125,11.397500038146973,11.229999542236328,11.237500190734863,1319200.0 2013-05-06,11.27750015258789,11.329999923706055,11.220000267028809,11.297499656677246,1457600.0 2013-05-07,11.319999694824219,11.345000267028809,11.2475004196167,11.274999618530273,1885200.0 2013-05-08,11.3100004196167,11.40250015258789,11.267499923706055,11.28499984741211,2055200.0 2013-05-09,11.217499732971191,11.322500228881836,11.1875,11.300000190734863,1819200.0 2013-05-10,11.27750015258789,11.292499542236328,11.220000267028809,11.25,999600.0 2013-05-13,11.22249984741211,11.272500038146973,11.192500114440918,11.242500305175781,1222000.0 2013-05-14,11.28499984741211,11.287500381469727,11.229999542236328,11.239999771118164,1598000.0 2013-05-15,11.395000457763672,11.417499542236328,11.095000267028809,11.260000228881836,1722000.0 2013-05-16,11.352499961853027,11.46500015258789,11.295000076293945,11.364999771118164,1289200.0 2013-05-17,11.47249984741211,11.492500305175781,11.327500343322754,11.357500076293945,2114400.0 2013-05-20,11.475000381469727,11.482500076293945,11.420000076293945,11.470000267028809,996400.0 2013-05-21,11.47249984741211,11.529999732971191,11.444999694824219,11.449999809265137,1174000.0 2013-05-22,11.337499618530273,11.567500114440918,11.322500228881836,11.479999542236328,1408800.0 2013-05-23,11.210000038146973,11.350000381469727,11.1899995803833,11.3100004196167,1680800.0 2013-05-24,11.244999885559082,11.244999885559082,11.095000267028809,11.114999771118164,1095600.0 2013-05-28,11.292499542236328,11.427499771118164,11.239999771118164,11.367500305175781,1534000.0 2013-05-29,11.180000305175781,11.270000457763672,11.085000038146973,11.212499618530273,1258000.0 2013-05-30,11.375,11.494999885559082,11.204999923706055,11.260000228881836,2596400.0 2013-05-31,11.412500381469727,11.467499732971191,11.317500114440918,11.342499732971191,3480800.0 2013-06-03,11.427499771118164,11.454999923706055,11.345000267028809,11.427499771118164,1563200.0 2013-06-04,11.350000381469727,11.47249984741211,11.274999618530273,11.407500267028809,1696400.0 2013-06-05,11.212499618530273,11.319999694824219,11.164999961853027,11.300000190734863,1949600.0 2013-06-06,11.307499885559082,11.307499885559082,11.137499809265137,11.192500114440918,1592400.0 2013-06-07,11.449999809265137,11.467499732971191,11.302499771118164,11.354999542236328,1547600.0 2013-06-10,11.452500343322754,11.512499809265137,11.390000343322754,11.487500190734863,1061200.0 2013-06-11,11.350000381469727,11.4375,11.267499923706055,11.327500343322754,1161600.0 2013-06-12,11.267499923706055,11.449999809265137,11.265000343322754,11.414999961853027,812000.0 2013-06-13,11.479999542236328,11.5,11.217499732971191,11.255000114440918,1784400.0 2013-06-14,11.392499923706055,11.4975004196167,11.359999656677246,11.477499961853027,1086400.0 2013-06-17,11.475000381469727,11.510000228881836,11.397500038146973,11.4375,888000.0 2013-06-18,11.555000305175781,11.614999771118164,11.444999694824219,11.5,1928400.0 2013-06-19,11.40999984741211,11.625,11.375,11.5649995803833,1636400.0 2013-06-20,11.305000305175781,11.345000267028809,11.199999809265137,11.292499542236328,1979200.0 2013-06-21,11.282500267028809,11.395000457763672,11.217499732971191,11.369999885559082,3388000.0 2013-06-24,11.27750015258789,11.369999885559082,11.162500381469727,11.202500343322754,1680400.0 2013-06-25,11.352499961853027,11.442500114440918,11.272500038146973,11.375,2056400.0 2013-06-26,11.359999656677246,11.457500457763672,11.302499771118164,11.397500038146973,1332400.0 2013-06-27,11.484999656677246,11.512499809265137,11.367500305175781,11.367500305175781,1356000.0 2013-06-28,11.385000228881836,11.477499961853027,11.385000228881836,11.422499656677246,3569200.0 2013-07-01,11.417499542236328,11.550000190734863,11.404999732971191,11.414999961853027,1687200.0 2013-07-02,11.40999984741211,11.477499961853027,11.375,11.425000190734863,2152000.0 2013-07-03,11.467499732971191,11.5,11.364999771118164,11.432499885559082,1249600.0 2013-07-05,11.612500190734863,11.625,11.467499732971191,11.587499618530273,1514800.0 2013-07-08,11.699999809265137,11.75,11.630000114440918,11.694999694824219,1546400.0 2013-07-09,11.805000305175781,11.850000381469727,11.692500114440918,11.757499694824219,1402800.0 2013-07-10,11.8125,11.819999694824219,11.732500076293945,11.7524995803833,1345600.0 2013-07-11,11.917499542236328,11.962499618530273,11.8774995803833,11.912500381469727,1012800.0 2013-07-12,12.0,12.007499694824219,11.904999732971191,11.942500114440918,1418800.0 2013-07-15,11.970000267028809,12.042499542236328,11.9375,11.987500190734863,2404800.0 2013-07-16,11.765000343322754,11.842499732971191,11.427499771118164,11.487500190734863,5586800.0 2013-07-17,11.805000305175781,11.927499771118164,11.694999694824219,11.862500190734863,2187600.0 2013-07-18,11.922499656677246,11.962499618530273,11.757499694824219,11.8100004196167,2186400.0 2013-07-19,11.892499923706055,12.012499809265137,11.837499618530273,11.917499542236328,2870800.0 2013-07-22,11.957500457763672,12.03499984741211,11.867500305175781,11.8774995803833,1373600.0 2013-07-23,11.957500457763672,11.984999656677246,11.887499809265137,11.962499618530273,1995600.0 2013-07-24,11.887499809265137,12.0,11.837499618530273,11.977499961853027,1555600.0 2013-07-25,11.817500114440918,11.887499809265137,11.765000343322754,11.852499961853027,2060400.0 2013-07-26,11.822500228881836,11.822500228881836,11.710000038146973,11.77750015258789,1166800.0 2013-07-29,11.727499961853027,11.817500114440918,11.710000038146973,11.779999732971191,1090000.0 2013-07-30,11.8100004196167,11.867500305175781,11.770000457763672,11.787500381469727,1678000.0 2013-07-31,11.8774995803833,11.9975004196167,11.852499961853027,11.904999732971191,1979200.0 2013-08-01,12.022500038146973,12.125,11.9350004196167,11.9350004196167,3347200.0 2013-08-02,12.005000114440918,12.055000305175781,11.920000076293945,11.992500305175781,2276000.0 2013-08-05,12.032500267028809,12.082500457763672,11.944999694824219,11.975000381469727,1930800.0 2013-08-06,12.0024995803833,12.069999694824219,11.992500305175781,12.010000228881836,1436400.0 2013-08-07,12.167499542236328,12.182499885559082,11.979999542236328,11.984999656677246,2608000.0 2013-08-08,12.225000381469727,12.282500267028809,12.1225004196167,12.22249984741211,2357200.0 2013-08-09,12.270000457763672,12.305000305175781,12.1899995803833,12.1899995803833,1688400.0 2013-08-12,12.272500038146973,12.319999694824219,12.210000038146973,12.22249984741211,1682400.0 2013-08-13,12.322500228881836,12.350000381469727,12.2524995803833,12.307499885559082,1840400.0 2013-08-14,12.322500228881836,12.354999542236328,12.260000228881836,12.279999732971191,1521600.0 2013-08-15,12.239999771118164,12.279999732971191,12.15999984741211,12.255000114440918,2385600.0 2013-08-16,12.1875,12.244999885559082,12.149999618530273,12.225000381469727,2134400.0 2013-08-19,12.029999732971191,12.204999923706055,12.029999732971191,12.167499542236328,2375600.0 2013-08-20,12.1274995803833,12.164999961853027,11.970000267028809,12.032500267028809,1251200.0 2013-08-21,12.079999923706055,12.170000076293945,12.039999961853027,12.104999542236328,1862800.0 2013-08-22,12.162500381469727,12.21500015258789,12.052499771118164,12.067500114440918,892000.0 2013-08-23,12.180000305175781,12.194999694824219,12.107500076293945,12.164999961853027,1021200.0 2013-08-26,12.170000076293945,12.27750015258789,12.157500267028809,12.220000267028809,1081200.0 2013-08-27,11.96500015258789,12.15250015258789,11.96500015258789,12.067500114440918,1798800.0 2013-08-28,12.0,12.0649995803833,11.96500015258789,11.987500190734863,1576800.0 2013-08-29,12.047499656677246,12.109999656677246,11.932499885559082,11.970000267028809,1117200.0 2013-08-30,11.9399995803833,12.074999809265137,11.9350004196167,12.074999809265137,1826800.0 2013-09-03,11.9975004196167,12.107500076293945,11.90999984741211,12.067500114440918,1788800.0 2013-09-04,12.02750015258789,12.09000015258789,11.957500457763672,11.975000381469727,1932000.0 2013-09-05,12.077500343322754,12.117500305175781,11.989999771118164,12.015000343322754,1207200.0 2013-09-06,12.15250015258789,12.232500076293945,11.989999771118164,12.069999694824219,1917200.0 2013-09-09,12.354999542236328,12.369999885559082,12.149999618530273,12.162500381469727,1336400.0 2013-09-10,12.4375,12.4975004196167,12.385000228881836,12.392499923706055,2044800.0 2013-09-11,12.442500114440918,12.487500190734863,12.417499542236328,12.425000190734863,1479200.0 2013-09-12,12.425000190734863,12.47249984741211,12.392499923706055,12.412500381469727,1589200.0 2013-09-13,12.425000190734863,12.475000381469727,12.385000228881836,12.4375,1170400.0 2013-09-16,12.545000076293945,12.699999809265137,12.487500190734863,12.614999771118164,1525600.0 2013-09-17,12.6225004196167,12.640000343322754,12.545000076293945,12.592499732971191,859200.0 2013-09-18,12.757499694824219,12.805000305175781,12.532500267028809,12.5600004196167,1592800.0 2013-09-19,12.72249984741211,12.84000015258789,12.645000457763672,12.829999923706055,2808400.0 2013-09-20,12.8149995803833,13.052499771118164,12.569999694824219,13.010000228881836,8930800.0 2013-09-23,12.767499923706055,12.8149995803833,12.649999618530273,12.787500381469727,2190000.0 2013-09-24,12.765000343322754,12.857500076293945,12.742500305175781,12.819999694824219,1821600.0 2013-09-25,12.6850004196167,12.842499732971191,12.680000305175781,12.787500381469727,1765200.0 2013-09-26,12.720000267028809,12.8774995803833,12.664999961853027,12.8774995803833,1659200.0 2013-09-27,12.805000305175781,12.837499618530273,12.579999923706055,12.632499694824219,2048400.0 2013-09-30,12.800000190734863,12.832500457763672,12.662500381469727,12.737500190734863,1915200.0 2013-10-01,12.9350004196167,12.96500015258789,12.797499656677246,12.837499618530273,2216400.0 2013-10-02,12.760000228881836,12.822500228881836,12.704999923706055,12.819999694824219,1742800.0 2013-10-03,12.595000267028809,12.739999771118164,12.524999618530273,12.699999809265137,1623200.0 2013-10-04,12.637499809265137,12.6850004196167,12.512499809265137,12.557499885559082,1436800.0 2013-10-07,12.489999771118164,12.614999771118164,12.489999771118164,12.510000228881836,1939600.0 2013-10-08,12.484999656677246,12.632499694824219,12.475000381469727,12.507499694824219,2368800.0 2013-10-09,12.5,12.532500267028809,12.442500114440918,12.4975004196167,3070000.0 2013-10-10,12.72249984741211,12.727499961853027,12.517499923706055,12.579999923706055,1820800.0 2013-10-11,12.9375,12.944999694824219,12.645000457763672,12.647500038146973,2216800.0 2013-10-14,12.970000267028809,12.979999542236328,12.8149995803833,12.880000114440918,1733600.0 2013-10-15,12.90999984741211,12.960000038146973,12.84000015258789,12.914999961853027,2758800.0 2013-10-16,13.092499732971191,13.107500076293945,12.904999732971191,12.9375,2099600.0 2013-10-17,13.244999885559082,13.257499694824219,13.015000343322754,13.047499656677246,2394800.0 2013-10-18,13.287500381469727,13.369999885559082,13.21500015258789,13.2475004196167,4071200.0 2013-10-21,13.337499618530273,13.359999656677246,13.272500038146973,13.319999694824219,1583200.0 2013-10-22,13.34749984741211,13.399999618530273,13.282500267028809,13.337499618530273,1406400.0 2013-10-23,13.364999771118164,13.380000114440918,13.260000228881836,13.300000190734863,1710400.0 2013-10-24,13.404999732971191,13.414999961853027,13.317500114440918,13.399999618530273,5788000.0 2013-10-25,13.477499961853027,13.479999542236328,13.329999923706055,13.442500114440918,6377200.0 2013-10-28,13.477499961853027,13.595000267028809,13.444999694824219,13.444999694824219,6978800.0 2013-10-29,13.494999885559082,13.555000305175781,13.444999694824219,13.492500305175781,1083600.0 2013-10-30,13.397500038146973,13.512499809265137,13.359999656677246,13.449999809265137,1547600.0 2013-10-31,13.442500114440918,13.475000381469727,13.332500457763672,13.399999618530273,1314800.0 2013-11-01,13.4975004196167,13.505000114440918,13.3774995803833,13.5,1438400.0 2013-11-04,13.537500381469727,13.574999809265137,13.475000381469727,13.532500267028809,1416000.0 2013-11-05,13.532500267028809,13.53499984741211,13.40250015258789,13.460000038146973,1849200.0 2013-11-06,13.3725004196167,13.382499694824219,13.270000457763672,13.34749984741211,1672400.0 2013-11-07,13.192500114440918,13.467499732971191,13.164999961853027,13.462499618530273,1950800.0 2013-11-08,13.364999771118164,13.367500305175781,13.067500114440918,13.170000076293945,1515200.0 2013-11-11,13.352499961853027,13.40250015258789,13.255000114440918,13.322500228881836,1189200.0 2013-11-12,13.3774995803833,13.382499694824219,13.282500267028809,13.297499656677246,1608000.0 2013-11-13,13.447500228881836,13.447500228881836,13.082500457763672,13.082500457763672,1214000.0 2013-11-14,13.567500114440918,13.6274995803833,13.460000038146973,13.46500015258789,1792400.0 2013-11-15,13.595000267028809,13.645000457763672,13.517499923706055,13.585000038146973,1602400.0 2013-11-18,13.572500228881836,13.617500305175781,13.5024995803833,13.592499732971191,1919600.0 2013-11-19,13.574999809265137,13.672499656677246,13.47249984741211,13.512499809265137,1423200.0 2013-11-20,13.557499885559082,13.65250015258789,13.517499923706055,13.59749984741211,1366800.0 2013-11-21,13.697500228881836,13.739999771118164,13.5649995803833,13.592499732971191,1416400.0 2013-11-22,13.802499771118164,13.8125,13.625,13.682499885559082,1444400.0 2013-11-25,13.742500305175781,13.84000015258789,13.704999923706055,13.772500038146973,1336000.0 2013-11-26,13.779999732971191,13.880000114440918,13.72249984741211,13.774999618530273,1379200.0 2013-11-27,13.859999656677246,13.96500015258789,13.767499923706055,13.792499542236328,1678800.0 2013-11-29,13.875,14.4975004196167,13.845000267028809,14.4975004196167,923200.0 2013-12-02,13.8100004196167,13.975000381469727,13.800000190734863,13.907500267028809,2125600.0 2013-12-03,13.694999694824219,13.84749984741211,13.645000457763672,13.75,1467600.0 2013-12-04,13.585000038146973,13.71500015258789,13.462499618530273,13.672499656677246,1512800.0 2013-12-05,13.460000038146973,13.6225004196167,13.457500457763672,13.59749984741211,2426000.0 2013-12-06,13.707500457763672,13.757499694824219,13.607500076293945,13.757499694824219,3402800.0 2013-12-09,13.702500343322754,13.792499542236328,13.680000305175781,13.744999885559082,2104800.0 2013-12-10,13.802499771118164,13.8149995803833,13.6875,13.727499961853027,2677200.0 2013-12-11,13.675000190734863,13.829999923706055,13.65250015258789,13.774999618530273,2662800.0 2013-12-12,13.742500305175781,13.760000228881836,13.612500190734863,13.640000343322754,2366800.0 2013-12-13,13.852499961853027,13.992500305175781,13.75,13.792499542236328,2261600.0 2013-12-16,13.765000343322754,13.970000267028809,13.72249984741211,13.84000015258789,2951600.0 2013-12-17,13.892499923706055,13.907500267028809,13.654999732971191,13.727499961853027,3049200.0 2013-12-18,14.072500228881836,14.074999809265137,13.7524995803833,13.927499771118164,2520000.0 2013-12-19,14.119999885559082,14.162500381469727,14.005000114440918,14.107500076293945,2889200.0 2013-12-20,14.824999809265137,14.852499961853027,14.287500381469727,14.539999961853027,7457600.0 2013-12-23,14.762499809265137,14.887499809265137,14.625,14.862500190734863,3214000.0 2013-12-24,14.817500114440918,14.899999618530273,14.71500015258789,14.71500015258789,904800.0 2013-12-26,14.852499961853027,14.897500038146973,14.802499771118164,14.837499618530273,1682800.0 2013-12-27,14.875,14.920000076293945,14.827500343322754,14.880000114440918,1412400.0 2013-12-30,14.869999885559082,14.932499885559082,14.84000015258789,14.899999618530273,1270800.0 2013-12-31,14.897500038146973,14.912500381469727,14.837499618530273,14.90250015258789,1790000.0 2014-01-02,14.765000343322754,14.842499732971191,14.670000076293945,14.8125,2321600.0 2014-01-03,14.837499618530273,14.949999809265137,14.7524995803833,14.78499984741211,2106000.0 2014-01-06,14.760000228881836,14.904999732971191,14.72249984741211,14.852499961853027,2541200.0 2014-01-07,14.837499618530273,14.862500190734863,14.737500190734863,14.77750015258789,2263200.0 2014-01-08,14.797499656677246,14.864999771118164,14.625,14.854999542236328,5983600.0 2014-01-09,14.842499732971191,15.232500076293945,14.710000038146973,15.232500076293945,2401200.0 2014-01-10,14.817500114440918,14.862500190734863,14.734999656677246,14.862500190734863,2199200.0 2014-01-13,14.619999885559082,14.832500457763672,14.555000305175781,14.795000076293945,2014400.0 2014-01-14,14.7475004196167,14.765000343322754,14.552499771118164,14.635000228881836,1742800.0 2014-01-15,14.832500457763672,14.989999771118164,14.7475004196167,14.7475004196167,2350800.0 2014-01-16,14.827500343322754,14.890000343322754,14.772500038146973,14.78499984741211,1516000.0 2014-01-17,14.782500267028809,14.854999542236328,14.742500305175781,14.779999732971191,4740000.0 2014-01-21,14.960000038146973,14.960000038146973,14.792499542236328,14.904999732971191,2133200.0 2014-01-22,14.895000457763672,14.984999656677246,14.857500076293945,14.982500076293945,1968800.0 2014-01-23,14.612500190734863,14.805000305175781,14.529999732971191,14.774999618530273,2626400.0 2014-01-24,14.289999961853027,14.532500267028809,14.274999618530273,14.4975004196167,2125200.0 2014-01-27,14.2475004196167,14.427499771118164,14.207500457763672,14.317500114440918,2404400.0 2014-01-28,14.265000343322754,14.395000457763672,14.22249984741211,14.237500190734863,1580000.0 2014-01-29,14.242500305175781,14.380000114440918,14.1225004196167,14.1225004196167,2480400.0 2014-01-30,14.412500381469727,14.449999809265137,14.2475004196167,14.342499732971191,1653600.0 2014-01-31,14.267499923706055,14.337499618530273,14.194999694824219,14.265000343322754,1828800.0 2014-02-03,13.904999732971191,14.335000038146973,13.867500305175781,14.282500267028809,2288800.0 2014-02-04,13.979999542236328,14.087499618530273,13.837499618530273,13.914999961853027,2094800.0 2014-02-05,14.095000267028809,14.1274995803833,13.862500190734863,13.899999618530273,1704400.0 2014-02-06,14.117500305175781,14.204999923706055,13.992500305175781,14.085000038146973,1388000.0 2014-02-07,14.532500267028809,14.550000190734863,14.074999809265137,14.202500343322754,3076000.0 2014-02-10,14.420000076293945,14.557499885559082,14.267499923706055,14.507499694824219,3418000.0 2014-02-11,14.524999618530273,14.577500343322754,14.297499656677246,14.40250015258789,2730400.0 2014-02-12,14.6225004196167,14.670000076293945,14.5024995803833,14.524999618530273,2508800.0 2014-02-13,14.712499618530273,14.744999885559082,14.532500267028809,14.5649995803833,1304400.0 2014-02-14,14.795000076293945,14.827500343322754,14.65999984741211,14.717499732971191,1693200.0 2014-02-18,14.880000114440918,14.927499771118164,14.765000343322754,14.859999656677246,3506000.0 2014-02-19,14.732500076293945,14.890000343322754,14.710000038146973,14.854999542236328,1874400.0 2014-02-20,14.824999809265137,14.882499694824219,14.612500190734863,14.767499923706055,2726400.0 2014-02-21,15.414999961853027,15.675000190734863,15.175000190734863,15.375,11409200.0 2014-02-24,14.880000114440918,15.819999694824219,14.727499961853027,15.467499732971191,11288400.0 2014-02-25,14.989999771118164,15.0024995803833,14.822500228881836,14.90999984741211,2830000.0 2014-02-26,15.055000305175781,15.114999771118164,14.949999809265137,14.987500190734863,1908000.0 2014-02-27,15.082500457763672,15.085000038146973,14.925000190734863,15.0625,1612800.0 2014-02-28,15.164999961853027,15.180000305175781,15.047499656677246,15.09000015258789,2101600.0 2014-03-03,15.007499694824219,15.074999809265137,14.854999542236328,15.0,1677600.0 2014-03-04,15.229999542236328,15.27750015258789,15.042499542236328,15.149999618530273,2261600.0 2014-03-05,15.137499809265137,15.25,15.047499656677246,15.197500228881836,1476400.0 2014-03-06,15.239999771118164,15.270000457763672,15.1225004196167,15.182499885559082,1767600.0 2014-03-07,15.342499732971191,15.40250015258789,15.2524995803833,15.289999961853027,1518800.0 2014-03-10,15.212499618530273,15.390000343322754,15.1899995803833,15.307499885559082,2669600.0 2014-03-11,15.092499732971191,15.3149995803833,15.050000190734863,15.260000228881836,1569600.0 2014-03-12,15.045000076293945,15.112500190734863,14.952500343322754,15.032500267028809,2309200.0 2014-03-13,14.904999732971191,15.137499809265137,14.854999542236328,15.109999656677246,2393600.0 2014-03-14,14.84749984741211,14.977499961853027,14.837499618530273,14.862500190734863,1484000.0 2014-03-17,14.914999961853027,15.015000343322754,14.864999771118164,14.899999618530273,2311200.0 2014-03-18,15.057499885559082,15.162500381469727,14.887499809265137,14.9350004196167,2201600.0 2014-03-19,14.897500038146973,15.154999732971191,14.819999694824219,15.057499885559082,2003600.0 2014-03-20,15.147500038146973,15.5,14.947500228881836,15.422499656677246,3926000.0 2014-03-21,14.927499771118164,15.322500228881836,14.912500381469727,15.322500228881836,6176400.0 2014-03-24,14.787500381469727,15.0,14.720000267028809,14.895000457763672,2742800.0 2014-03-25,14.854999542236328,14.920000076293945,14.797499656677246,14.869999885559082,1635200.0 2014-03-26,14.680000305175781,14.957500457763672,14.672499656677246,14.897500038146973,1401200.0 2014-03-27,14.677499771118164,14.762499809265137,14.617500305175781,14.71500015258789,1832400.0 2014-03-28,14.7475004196167,14.822500228881836,14.657500267028809,14.717499732971191,1820800.0 2014-03-31,14.90250015258789,14.970000267028809,14.7475004196167,14.802499771118164,3138400.0 2014-04-01,15.052499771118164,15.067500114440918,14.912500381469727,14.942500114440918,3145600.0 2014-04-02,14.914999961853027,15.107500076293945,14.864999771118164,15.057499885559082,2414000.0 2014-04-03,14.772500038146973,14.9975004196167,14.712499618530273,14.942500114440918,2596000.0 2014-04-04,14.5600004196167,14.824999809265137,14.522500038146973,14.805000305175781,2044400.0 2014-04-07,14.4350004196167,14.649999618530273,14.427499771118164,14.579999923706055,2296800.0 2014-04-08,14.5024995803833,14.557499885559082,14.375,14.412500381469727,2072400.0 2014-04-09,14.557499885559082,14.569999694824219,14.382499694824219,14.517499923706055,2766800.0 2014-04-10,14.1899995803833,14.614999771118164,14.182499885559082,14.574999809265137,2648800.0 2014-04-11,14.119999885559082,14.300000190734863,14.0625,14.147500038146973,3214000.0 2014-04-14,14.077500343322754,14.327500343322754,13.952500343322754,14.239999771118164,2322400.0 2014-04-15,14.085000038146973,14.175000190734863,13.912500381469727,14.074999809265137,1715200.0 2014-04-16,14.239999771118164,14.274999618530273,14.117500305175781,14.177499771118164,1926800.0 2014-04-17,14.407500267028809,14.442500114440918,14.22249984741211,14.244999885559082,1940400.0 2014-04-21,14.34749984741211,14.4399995803833,14.297499656677246,14.397500038146973,1242000.0 2014-04-22,14.449999809265137,14.477499961853027,14.255000114440918,14.322500228881836,2336000.0 2014-04-23,14.460000038146973,14.505000114440918,14.397500038146973,14.470000267028809,1968000.0 2014-04-24,14.517499923706055,14.625,14.447500228881836,14.5024995803833,2297600.0 2014-04-25,14.387499809265137,14.595000267028809,14.335000038146973,14.512499809265137,1938400.0 2014-04-28,14.475000381469727,14.522500038146973,14.302499771118164,14.414999961853027,2274000.0 2014-04-29,14.529999732971191,14.640000343322754,14.475000381469727,14.517499923706055,1963600.0 2014-04-30,14.732500076293945,14.78499984741211,14.432499885559082,14.47249984741211,2766400.0 2014-05-01,14.6850004196167,14.819999694824219,14.5625,14.789999961853027,2246800.0 2014-05-02,14.760000228881836,14.857500076293945,14.6225004196167,14.637499809265137,2746800.0 2014-05-05,14.765000343322754,14.782500267028809,14.625,14.632499694824219,1910800.0 2014-05-06,14.7475004196167,14.8100004196167,14.675000190734863,14.7475004196167,2494800.0 2014-05-07,14.927499771118164,14.952500343322754,14.692500114440918,14.765000343322754,3579600.0 2014-05-08,14.887499809265137,15.037500381469727,14.8774995803833,14.892499923706055,2222000.0 2014-05-09,14.949999809265137,14.952500343322754,14.8100004196167,14.914999961853027,2378800.0 2014-05-12,15.092499732971191,15.182499885559082,14.949999809265137,14.979999542236328,2848800.0 2014-05-13,15.149999618530273,15.172499656677246,15.057499885559082,15.130000114440918,2748000.0 2014-05-14,15.09749984741211,15.182499885559082,15.082500457763672,15.182499885559082,2000000.0 2014-05-15,15.042499542236328,15.067500114440918,14.897500038146973,15.010000228881836,1749600.0 2014-05-16,15.135000228881836,15.140000343322754,14.925000190734863,15.024999618530273,2102800.0 2014-05-19,15.292499542236328,15.305000305175781,15.072500228881836,15.1274995803833,2034400.0 2014-05-20,15.154999732971191,15.322500228881836,15.104999542236328,15.272500038146973,2204800.0 2014-05-21,15.27750015258789,15.3149995803833,15.175000190734863,15.194999694824219,1742400.0 2014-05-22,15.385000228881836,15.427499771118164,15.242500305175781,15.260000228881836,2006000.0 2014-05-23,15.407500267028809,15.452500343322754,15.300000190734863,15.385000228881836,2415200.0 2014-05-27,15.4350004196167,15.475000381469727,15.404999732971191,15.467499732971191,2728400.0 2014-05-28,15.47249984741211,15.53499984741211,15.414999961853027,15.420000076293945,1791600.0 2014-05-29,15.524999618530273,15.5649995803833,15.452500343322754,15.5024995803833,1636400.0 2014-05-30,15.529999732971191,15.5649995803833,15.457500457763672,15.52750015258789,2614400.0 2014-06-02,15.555000305175781,15.782500267028809,15.425000190734863,15.782500267028809,2251600.0 2014-06-03,15.545000076293945,15.572500228881836,15.5,15.522500038146973,1422400.0 2014-06-04,15.545000076293945,15.5649995803833,15.470000267028809,15.4975004196167,1453600.0 2014-06-05,15.6875,15.694999694824219,15.52750015258789,15.604999542236328,1712800.0 2014-06-06,15.782500267028809,15.782500267028809,15.677499771118164,15.677499771118164,1332800.0 2014-06-09,15.917499542236328,15.977499961853027,15.762499809265137,15.767499923706055,1446400.0 2014-06-10,15.904999732971191,15.920000076293945,15.832500457763672,15.897500038146973,1196000.0 2014-06-11,15.824999809265137,15.960000038146973,15.7475004196167,15.859999656677246,1750400.0 2014-06-12,15.760000228881836,15.835000038146973,15.702500343322754,15.779999732971191,1218400.0 2014-06-13,15.77750015258789,15.857500076293945,15.742500305175781,15.789999961853027,1160000.0 2014-06-16,15.772500038146973,15.84000015258789,15.71500015258789,15.742500305175781,1578000.0 2014-06-17,15.857500076293945,15.922499656677246,15.677499771118164,15.732500076293945,1136000.0 2014-06-18,15.8774995803833,15.899999618530273,15.7475004196167,15.827500343322754,1359600.0 2014-06-19,15.96500015258789,15.967499732971191,15.800000190734863,15.852499961853027,1383600.0 2014-06-20,16.024999618530273,16.079999923706055,15.949999809265137,16.03499984741211,4611600.0 2014-06-23,15.795000076293945,16.0625,15.7524995803833,16.059999465942383,1844400.0 2014-06-24,15.632499694824219,15.8100004196167,15.609999656677246,15.779999732971191,2267200.0 2014-06-25,15.742500305175781,15.7524995803833,15.555000305175781,15.555000305175781,1189600.0 2014-06-26,15.662500381469727,15.832500457763672,15.6274995803833,15.774999618530273,1120000.0 2014-06-27,15.755000114440918,15.772500038146973,15.574999809265137,15.574999809265137,5706000.0 2014-06-30,15.885000228881836,15.892499923706055,15.6875,15.732500076293945,2049200.0 2014-07-01,16.00749969482422,16.100000381469727,15.869999885559082,15.907500267028809,1970400.0 2014-07-02,15.975000381469727,16.059999465942383,15.90250015258789,16.002500534057617,1011600.0 2014-07-03,16.092500686645508,16.110000610351562,15.954999923706055,15.992500305175781,661600.0 2014-07-07,15.97249984741211,16.0674991607666,15.917499542236328,16.0674991607666,1454800.0 2014-07-08,15.875,16.017499923706055,15.832500457763672,15.984999656677246,1380000.0 2014-07-09,15.904999732971191,16.112499237060547,15.817500114440918,15.932499885559082,955200.0 2014-07-10,15.789999961853027,15.819999694824219,15.555000305175781,15.692500114440918,954000.0 2014-07-11,15.640000343322754,15.782500267028809,15.619999885559082,15.77750015258789,1981200.0 2014-07-14,15.8100004196167,15.897500038146973,15.7475004196167,15.7475004196167,1634400.0 2014-07-15,15.712499618530273,15.890000343322754,15.647500038146973,15.8100004196167,2109200.0 2014-07-16,16.127500534057617,16.227500915527344,15.75,15.837499618530273,4580800.0 2014-07-17,15.862500190734863,16.110000610351562,15.84000015258789,16.040000915527344,2496800.0 2014-07-18,16.010000228881836,16.03499984741211,15.852499961853027,15.927499771118164,2276000.0 2014-07-21,15.942500114440918,16.002500534057617,15.895000457763672,15.960000038146973,1879200.0 2014-07-22,16.094999313354492,16.11750030517578,15.96500015258789,16.0575008392334,2066000.0 2014-07-23,16.00749969482422,16.094999313354492,15.992500305175781,16.0674991607666,1363200.0 2014-07-24,16.02750015258789,16.122499465942383,16.002500534057617,16.082500457763672,874800.0 2014-07-25,15.880000114440918,16.072500228881836,15.842499732971191,16.002500534057617,1405600.0 2014-07-28,15.890000343322754,15.927499771118164,15.7475004196167,15.854999542236328,1120800.0 2014-07-29,15.779999732971191,15.949999809265137,15.774999618530273,15.882499694824219,1038800.0 2014-07-30,15.850000381469727,16.020000457763672,15.732500076293945,15.859999656677246,1290400.0 2014-07-31,15.649999618530273,15.767499923706055,15.6225004196167,15.767499923706055,1563600.0 2014-08-01,15.649999618530273,15.727499961853027,15.5600004196167,15.587499618530273,1548000.0 2014-08-04,15.9975004196167,16.024999618530273,15.649999618530273,15.71500015258789,3655200.0 2014-08-05,15.890000343322754,16.0625,15.782500267028809,15.90250015258789,2774000.0 2014-08-06,15.7475004196167,15.837499618530273,15.6875,15.760000228881836,1905200.0 2014-08-07,15.77750015258789,15.885000228881836,15.71500015258789,15.800000190734863,1481200.0 2014-08-08,16.100000381469727,16.1200008392334,15.729999542236328,15.824999809265137,1824800.0 2014-08-11,16.25,16.322500228881836,16.107500076293945,16.1924991607666,2945200.0 2014-08-12,16.3174991607666,16.360000610351562,16.21500015258789,16.25,2883600.0 2014-08-13,16.377500534057617,16.395000457763672,16.329999923706055,16.352500915527344,1794400.0 2014-08-14,16.375,16.427499771118164,16.350000381469727,16.364999771118164,1425200.0 2014-08-15,16.344999313354492,16.46500015258789,15.662500381469727,15.962499618530273,2258400.0 2014-08-18,16.457500457763672,16.522499084472656,16.412500381469727,16.424999237060547,3103200.0 2014-08-19,16.47249984741211,16.5049991607666,16.4375,16.467500686645508,1840400.0 2014-08-20,16.489999771118164,16.50749969482422,16.412500381469727,16.489999771118164,1854000.0 2014-08-21,16.477500915527344,16.510000228881836,16.43000030517578,16.489999771118164,2227600.0 2014-08-22,16.4325008392334,16.547500610351562,16.352500915527344,16.4375,2426400.0 2014-08-25,16.514999389648438,16.5625,16.462499618530273,16.537500381469727,1012000.0 2014-08-26,16.5049991607666,16.59749984741211,16.485000610351562,16.565000534057617,1312000.0 2014-08-27,16.457500457763672,16.55500030517578,16.40999984741211,16.502500534057617,894400.0 2014-08-28,16.469999313354492,16.52750015258789,16.354999542236328,16.385000228881836,872000.0 2014-08-29,16.53499984741211,16.625,16.405000686645508,16.537500381469727,1654000.0 2014-09-02,16.657499313354492,16.719999313354492,16.532499313354492,16.604999542236328,1817600.0 2014-09-03,16.59000015258789,16.77750015258789,16.575000762939453,16.727500915527344,1220800.0 2014-09-04,16.639999389648438,16.712499618530273,16.594999313354492,16.665000915527344,2460800.0 2014-09-05,16.665000915527344,16.700000762939453,16.532499313354492,16.594999313354492,1726400.0 2014-09-08,16.579999923706055,16.69499969482422,16.517499923706055,16.61750030517578,1196000.0 2014-09-09,16.587499618530273,16.665000915527344,16.512500762939453,16.59000015258789,1760400.0 2014-09-10,16.604999542236328,16.625,16.497499465942383,16.610000610351562,829200.0 2014-09-11,16.612499237060547,16.63249969482422,16.457500457763672,16.510000228881836,970400.0 2014-09-12,16.584999084472656,16.6200008392334,16.512500762939453,16.587499618530273,1192400.0 2014-09-15,16.717500686645508,16.797500610351562,16.582500457763672,16.647499084472656,2257600.0 2014-09-16,16.71500015258789,16.774999618530273,16.549999237060547,16.677499771118164,1871600.0 2014-09-17,16.729999542236328,16.809999465942383,16.612499237060547,16.782499313354492,1737200.0 2014-09-18,16.80500030517578,16.829999923706055,16.707500457763672,16.747499465942383,1234400.0 2014-09-19,16.790000915527344,16.897499084472656,16.7549991607666,16.895000457763672,5711200.0 2014-09-22,16.772499084472656,16.822500228881836,16.68000030517578,16.780000686645508,1546800.0 2014-09-23,16.607500076293945,16.80500030517578,16.602500915527344,16.74250030517578,1300000.0 2014-09-24,16.725000381469727,16.764999389648438,16.587499618530273,16.610000610351562,1190000.0 2014-09-25,16.497499465942383,16.712499618530273,16.452499389648438,16.672500610351562,1329200.0 2014-09-26,16.5674991607666,16.645000457763672,16.469999313354492,16.50749969482422,1122800.0 2014-09-29,16.487499237060547,16.610000610351562,16.447500228881836,16.459999084472656,2749600.0 2014-09-30,17.647499084472656,17.90250015258789,16.815000534057617,16.897499084472656,9402400.0 2014-10-01,17.162500381469727,17.625,17.09749984741211,17.55500030517578,4156400.0 2014-10-02,17.072500228881836,17.157499313354492,16.857500076293945,17.13249969482422,2707200.0 2014-10-03,17.584999084472656,17.6200008392334,17.100000381469727,17.135000228881836,4963200.0 2014-10-06,17.475000381469727,17.770000457763672,17.4325008392334,17.672500610351562,2453200.0 2014-10-07,17.18000030517578,17.4375,17.157499313354492,17.362499237060547,2377600.0 2014-10-08,17.7450008392334,17.75,17.225000381469727,17.225000381469727,3080000.0 2014-10-09,17.364999771118164,17.81999969482422,17.31999969482422,17.752500534057617,2505600.0 2014-10-10,17.139999389648438,17.434999465942383,17.13249969482422,17.350000381469727,2577200.0 2014-10-13,16.860000610351562,17.227500915527344,16.827499389648438,17.1924991607666,2134000.0 2014-10-14,16.934999465942383,17.104999542236328,16.895000457763672,16.997499465942383,3008000.0 2014-10-15,17.014999389648438,17.092500686645508,16.690000534057617,16.77750015258789,4399200.0 2014-10-16,17.107500076293945,17.167499542236328,16.6875,16.86750030517578,3152800.0 2014-10-17,17.322500228881836,17.424999237060547,17.1924991607666,17.1924991607666,5368800.0 2014-10-20,17.262500762939453,17.337499618530273,17.174999237060547,17.322500228881836,3247200.0 2014-10-21,17.792499542236328,17.792499542236328,17.342500686645508,17.405000686645508,3267200.0 2014-10-22,17.587499618530273,17.93000030517578,17.582500457763672,17.854999542236328,2755600.0 2014-10-23,17.760000228881836,17.842500686645508,17.684999465942383,17.752500534057617,6038800.0 2014-10-24,17.80500030517578,17.84000015258789,17.700000762939453,17.764999389648438,2809200.0 2014-10-27,17.8174991607666,17.837499618530273,17.655000686645508,17.77750015258789,2538400.0 2014-10-28,17.952499389648438,17.957500457763672,17.822500228881836,17.915000915527344,2980000.0 2014-10-29,17.952499389648438,18.042499542236328,17.799999237060547,18.0,1813600.0 2014-10-30,18.172500610351562,18.21500015258789,17.792499542236328,17.86750030517578,2008400.0 2014-10-31,18.309999465942383,18.487499237060547,18.18000030517578,18.424999237060547,2703600.0 2014-11-03,18.135000228881836,18.46500015258789,18.112499237060547,18.309999465942383,2522400.0 2014-11-04,17.854999542236328,18.075000762939453,17.77750015258789,17.985000610351562,5430000.0 2014-11-05,17.602500915527344,17.772499084472656,17.5,17.540000915527344,3171600.0 2014-11-06,17.772499084472656,17.78499984741211,17.577499389648438,17.639999389648438,2463200.0 2014-11-07,17.75,17.875,17.735000610351562,17.875,2936000.0 2014-11-10,17.77750015258789,17.8799991607666,17.719999313354492,17.782499313354492,2730800.0 2014-11-11,17.774999618530273,17.86750030517578,17.712499618530273,17.767499923706055,1625600.0 2014-11-12,17.827499389648438,17.872499465942383,17.6875,17.704999923706055,2046400.0 2014-11-13,17.790000915527344,18.014999389648438,17.704999923706055,17.854999542236328,1924000.0 2014-11-14,17.940000534057617,18.037500381469727,17.732500076293945,17.8174991607666,3406400.0 2014-11-17,17.952499389648438,17.962499618530273,17.799999237060547,17.899999618530273,2224800.0 2014-11-18,17.9950008392334,18.1299991607666,17.844999313354492,17.924999237060547,2443600.0 2014-11-19,17.947500228881836,18.0,17.762500762939453,17.959999084472656,2465600.0 2014-11-20,17.982500076293945,18.0575008392334,17.815000534057617,17.877500534057617,1692400.0 2014-11-21,17.979999542236328,18.25,17.934999465942383,18.172500610351562,5508800.0 2014-11-24,18.21500015258789,18.2450008392334,17.985000610351562,18.03499984741211,2299600.0 2014-11-25,18.264999389648438,18.3075008392334,18.15999984741211,18.252500534057617,2442800.0 2014-11-26,18.25749969482422,18.362499237060547,18.1825008392334,18.239999771118164,2287600.0 2014-11-28,18.287500381469727,18.397499084472656,18.25,18.31999969482422,1052800.0 2014-12-01,17.950000762939453,18.287500381469727,17.924999237060547,18.227500915527344,3600800.0 2014-12-02,18.094999313354492,18.1299991607666,17.8125,17.899999618530273,2283600.0 2014-12-03,18.282499313354492,18.297500610351562,18.049999237060547,18.15250015258789,1644800.0 2014-12-04,18.204999923706055,18.357500076293945,18.142499923706055,18.227500915527344,1656400.0 2014-12-05,18.262500762939453,18.290000915527344,18.127500534057617,18.200000762939453,2261600.0 2014-12-08,18.25,18.387500762939453,18.177499771118164,18.2450008392334,2287200.0 2014-12-09,18.352500915527344,18.3799991607666,18.0625,18.125,3112800.0 2014-12-10,17.967500686645508,18.387500762939453,17.967500686645508,18.30500030517578,2510000.0 2014-12-11,18.200000762939453,18.40999984741211,17.917499542236328,17.957500457763672,1952000.0 2014-12-12,17.75749969482422,18.19499969482422,17.7549991607666,18.09000015258789,2039600.0 2014-12-15,17.88249969482422,18.017499923706055,17.65250015258789,17.81999969482422,2913200.0 2014-12-16,17.88249969482422,18.145000457763672,17.872499465942383,17.885000228881836,2426000.0 2014-12-17,18.209999084472656,18.264999389648438,17.774999618530273,17.875,4436400.0 2014-12-18,18.622499465942383,18.665000915527344,18.274999618530273,18.457500457763672,6305200.0 2014-12-19,19.8075008392334,19.837499618530273,19.207500457763672,19.22249984741211,12832400.0 2014-12-22,19.90999984741211,20.045000076293945,19.850000381469727,19.924999237060547,4691600.0 2014-12-23,19.90999984741211,20.087499618530273,19.897499084472656,19.977500915527344,3965200.0 2014-12-24,19.96500015258789,20.05500030517578,19.86750030517578,19.969999313354492,2084800.0 2014-12-26,19.954999923706055,20.084999084472656,19.912500381469727,20.06999969482422,1226400.0 2014-12-29,19.892499923706055,20.037500381469727,19.875,19.954999923706055,1770400.0 2014-12-30,19.7549991607666,19.952499389648438,19.739999771118164,19.917499542236328,2020000.0 2014-12-31,19.610000610351562,19.954999923706055,19.59749984741211,19.802499771118164,1227600.0 2015-01-02,19.612499237060547,19.774999618530273,19.392499923706055,19.727500915527344,1822000.0 2015-01-05,19.2549991607666,19.612499237060547,19.212499618530273,19.537500381469727,3243200.0 2015-01-06,19.217500686645508,19.424999237060547,18.975000381469727,19.372499465942383,4724000.0 2015-01-07,19.11750030517578,19.412500381469727,19.077499389648438,19.40999984741211,3350000.0 2015-01-08,19.4325008392334,19.50749969482422,19.25,19.364999771118164,3518800.0 2015-01-09,19.280000686645508,19.49250030517578,19.190000534057617,19.487499237060547,3018000.0 2015-01-12,19.157499313354492,19.377500534057617,18.975000381469727,19.262500762939453,2419600.0 2015-01-13,19.377500534057617,19.510000228881836,19.19499969482422,19.327499389648438,5664000.0 2015-01-14,19.392499923706055,19.4325008392334,19.270000457763672,19.329999923706055,6072800.0 2015-01-15,19.415000915527344,19.565000534057617,19.327499389648438,19.452499389648438,5084000.0 2015-01-16,19.732500076293945,19.737499237060547,19.422500610351562,19.440000534057617,4970400.0 2015-01-20,19.697500228881836,19.809999465942383,19.565000534057617,19.737499237060547,3750400.0 2015-01-21,19.862499237060547,19.88249969482422,19.592500686645508,19.6299991607666,3124800.0 2015-01-22,19.957500457763672,19.985000610351562,19.719999313354492,19.920000076293945,7003600.0 2015-01-23,19.94499969482422,20.020000457763672,19.825000762939453,19.907499313354492,3444000.0 2015-01-26,19.99250030517578,20.232500076293945,19.872499465942383,20.104999542236328,3648000.0 2015-01-27,19.969999313354492,20.114999771118164,19.8700008392334,19.889999389648438,3418000.0 2015-01-28,19.587499618530273,20.084999084472656,19.56999969482422,20.010000228881836,3524400.0 2015-01-29,19.969999313354492,20.010000228881836,19.502500534057617,19.545000076293945,3100000.0 2015-01-30,19.674999237060547,19.954999923706055,19.672500610351562,19.797500610351562,3734000.0 2015-02-02,20.00749969482422,20.014999389648438,19.489999771118164,19.69499969482422,2193200.0 2015-02-03,20.172500610351562,20.247499465942383,19.94499969482422,20.167499542236328,3715600.0 2015-02-04,20.002500534057617,20.350000381469727,19.934999465942383,20.190000534057617,3040400.0 2015-02-05,20.125,20.202499389648438,20.06999969482422,20.102500915527344,1668000.0 2015-02-06,20.010000228881836,20.207500457763672,19.947500228881836,20.122499465942383,1790000.0 2015-02-09,19.917499542236328,20.077499389648438,19.864999771118164,20.0,1108000.0 2015-02-10,20.145000457763672,20.157499313354492,19.862499237060547,20.100000381469727,1683600.0 2015-02-11,20.235000610351562,20.28499984741211,20.012500762939453,20.084999084472656,2062400.0 2015-02-12,20.552499771118164,20.55500030517578,20.200000762939453,20.292499542236328,2111600.0 2015-02-13,20.40999984741211,20.627500534057617,20.332500457763672,20.5575008392334,1742800.0 2015-02-17,20.46500015258789,20.607500076293945,20.38249969482422,20.59000015258789,1380400.0 2015-02-18,20.475000381469727,20.50749969482422,20.329999923706055,20.4325008392334,1274000.0 2015-02-19,20.497499465942383,20.549999237060547,20.422500610351562,20.469999313354492,1452800.0 2015-02-20,20.61750030517578,20.657499313354492,20.197500228881836,20.434999465942383,1897200.0 2015-02-23,20.672500610351562,20.6825008392334,20.46500015258789,20.625,1870000.0 2015-02-24,20.792499542236328,20.834999084472656,20.59000015258789,20.625,2238400.0 2015-02-25,20.924999237060547,21.020000457763672,20.752500534057617,20.844999313354492,2073600.0 2015-02-26,21.002500534057617,21.045000076293945,20.872499465942383,20.872499465942383,1934400.0 2015-02-27,20.8700008392334,20.9950008392334,20.815000534057617,20.94499969482422,1627200.0 2015-03-02,21.127500534057617,21.147499084472656,20.8125,20.8799991607666,1486800.0 2015-03-03,21.052499771118164,21.065000534057617,20.8799991607666,21.037500381469727,1774800.0 2015-03-04,20.9424991607666,20.967500686645508,20.797500610351562,20.959999084472656,2077600.0 2015-03-05,20.735000610351562,20.9375,20.6924991607666,20.9375,1514400.0 2015-03-06,20.56999969482422,20.752500534057617,20.452499389648438,20.579999923706055,1652400.0 2015-03-09,20.959999084472656,21.024999618530273,20.587499618530273,20.65250015258789,2074400.0 2015-03-10,20.44499969482422,20.782499313354492,20.44499969482422,20.737499237060547,1891600.0 2015-03-11,20.417499542236328,20.594999313354492,20.354999542236328,20.545000076293945,1448800.0 2015-03-12,20.71500015258789,20.727500915527344,20.447500228881836,20.520000457763672,2632000.0 2015-03-13,20.639999389648438,20.795000076293945,20.342500686645508,20.732500076293945,2080800.0 2015-03-16,21.342500686645508,21.362499237060547,20.8174991607666,20.8174991607666,3581200.0 2015-03-17,21.315000534057617,21.38249969482422,21.0049991607666,21.332500457763672,2317600.0 2015-03-18,21.540000915527344,21.584999084472656,21.0625,21.309999465942383,3026800.0 2015-03-19,20.989999771118164,22.0575008392334,20.639999389648438,21.987499237060547,6255600.0 2015-03-20,20.637500762939453,21.084999084472656,20.637500762939453,21.075000762939453,6161200.0 2015-03-23,20.957500457763672,21.024999618530273,20.549999237060547,20.637500762939453,3344800.0 2015-03-24,20.9325008392334,21.017499923706055,20.852500915527344,20.985000610351562,2152000.0 2015-03-25,20.424999237060547,21.002500534057617,20.3700008392334,21.002500534057617,5444400.0 2015-03-26,20.282499313354492,20.447500228881836,20.190000534057617,20.332500457763672,2793600.0 2015-03-27,20.594999313354492,20.61750030517578,20.227500915527344,20.237499237060547,3061600.0 2015-03-30,20.684999465942383,20.809999465942383,20.63249969482422,20.707500457763672,1798000.0 2015-03-31,20.407499313354492,20.69499969482422,20.360000610351562,20.6825008392334,3650800.0 2015-04-01,20.427499771118164,20.5049991607666,20.165000915527344,20.447500228881836,2781600.0 2015-04-02,20.672500610351562,20.704999923706055,20.44499969482422,20.44499969482422,2116400.0 2015-04-06,20.454999923706055,20.645000457763672,20.422500610351562,20.524999618530273,2938800.0 2015-04-07,20.497499465942383,20.510000228881836,20.274999618530273,20.427499771118164,3863200.0 2015-04-08,20.532499313354492,20.665000915527344,20.329999923706055,20.52750015258789,3046400.0 2015-04-09,20.40999984741211,20.6299991607666,20.309999465942383,20.53499984741211,1906800.0 2015-04-10,20.582500457763672,20.622499465942383,20.399999618530273,20.462499618530273,1881600.0 2015-04-13,20.329999923706055,20.4375,20.290000915527344,20.3125,2234800.0 2015-04-14,20.420000076293945,20.450000762939453,20.100000381469727,20.260000228881836,2569200.0 2015-04-15,20.5575008392334,20.657499313354492,20.487499237060547,20.487499237060547,2724000.0 2015-04-16,20.532499313354492,20.575000762939453,20.387500762939453,20.522499084472656,2100400.0 2015-04-17,20.344999313354492,20.475000381469727,20.24250030517578,20.372499465942383,2292800.0 2015-04-20,20.434999465942383,20.502500534057617,20.3799991607666,20.427499771118164,2416000.0 2015-04-21,20.510000228881836,20.5625,20.475000381469727,20.520000457763672,2119200.0 2015-04-22,20.512500762939453,20.565000534057617,20.385000228881836,20.520000457763672,2346800.0 2015-04-23,20.577499389648438,20.627500534057617,20.427499771118164,20.427499771118164,2095200.0 2015-04-24,20.532499313354492,20.639999389648438,20.512500762939453,20.592500686645508,2596000.0 2015-04-27,20.405000686645508,20.600000381469727,20.389999389648438,20.530000686645508,1664800.0 2015-04-28,20.372499465942383,20.469999313354492,20.292499542236328,20.407499313354492,2339200.0 2015-04-29,20.172500610351562,20.332500457763672,20.15999984741211,20.299999237060547,2048800.0 2015-04-30,19.987499237060547,20.19499969482422,19.877500534057617,20.079999923706055,3814400.0 2015-05-01,20.3174991607666,20.31999969482422,20.0575008392334,20.0575008392334,1965200.0 2015-05-04,20.3799991607666,20.485000610351562,20.315000534057617,20.360000610351562,1895600.0 2015-05-05,20.25,20.552499771118164,20.239999771118164,20.497499465942383,2150400.0 2015-05-06,20.1825008392334,20.282499313354492,20.047500610351562,20.24250030517578,2137200.0 2015-05-07,20.280000686645508,20.337499618530273,20.104999542236328,20.18000030517578,1706400.0 2015-05-08,20.602500915527344,20.65250015258789,20.28499984741211,20.477500915527344,1753200.0 2015-05-11,20.854999542236328,20.99250030517578,20.5,20.540000915527344,4971200.0 2015-05-12,20.61750030517578,20.862499237060547,20.537500381469727,20.774999618530273,3338800.0 2015-05-13,21.037500381469727,21.110000610351562,20.65250015258789,20.712499618530273,3829200.0 2015-05-14,21.280000686645508,21.295000076293945,21.049999237060547,21.15250015258789,2176800.0 2015-05-15,21.362499237060547,21.420000076293945,21.229999542236328,21.272499084472656,1676800.0 2015-05-18,21.579999923706055,21.6299991607666,21.297500610351562,21.309999465942383,2114400.0 2015-05-19,21.55500030517578,21.684999465942383,21.542499542236328,21.647499084472656,2232400.0 2015-05-20,21.577499389648438,21.667499542236328,21.50749969482422,21.540000915527344,2194000.0 2015-05-21,21.559999465942383,21.639999389648438,21.517499923706055,21.559999465942383,1768400.0 2015-05-22,21.502500534057617,21.610000610351562,21.145000457763672,21.389999389648438,1558800.0 2015-05-26,21.452499389648438,21.56999969482422,21.322500228881836,21.477500915527344,1916000.0 2015-05-27,21.540000915527344,21.572500228881836,21.392499923706055,21.450000762939453,1820800.0 2015-05-28,21.56999969482422,21.594999313354492,21.50749969482422,21.559999465942383,1573600.0 2015-05-29,21.522499084472656,21.707500457763672,21.520000457763672,21.594999313354492,2725200.0 2015-06-01,21.587499618530273,21.670000076293945,21.454999923706055,21.59749984741211,1980000.0 2015-06-02,21.487499237060547,21.575000762939453,21.4424991607666,21.452499389648438,2729600.0 2015-06-03,21.552499771118164,21.610000610351562,21.524999618530273,21.56999969482422,2924800.0 2015-06-04,21.332500457763672,21.610000610351562,21.3075008392334,21.537500381469727,2266800.0 2015-06-05,21.364999771118164,21.375,21.177499771118164,21.292499542236328,1448400.0 2015-06-08,21.297500610351562,21.440000534057617,21.274999618530273,21.34749984741211,1900400.0 2015-06-09,21.377500534057617,21.415000915527344,21.2450008392334,21.322500228881836,1075600.0 2015-06-10,21.594999313354492,21.667499542236328,21.344999313354492,21.49250030517578,1180000.0 2015-06-11,21.610000610351562,21.6924991607666,21.587499618530273,21.677499771118164,1716000.0 2015-06-12,21.512500762939453,21.55500030517578,21.264999389648438,21.47249984741211,1105600.0 2015-06-15,21.09000015258789,21.38249969482422,20.967500686645508,21.3125,3655200.0 2015-06-16,21.325000762939453,21.387500762939453,21.112499237060547,21.112499237060547,1441600.0 2015-06-17,21.392499923706055,21.44499969482422,21.25749969482422,21.375,1189600.0 2015-06-18,21.61750030517578,21.6825008392334,21.487499237060547,21.487499237060547,1638000.0 2015-06-19,21.700000762939453,21.764999389648438,21.524999618530273,21.600000381469727,4388400.0 2015-06-22,21.885000228881836,21.920000076293945,21.71500015258789,21.75,1480000.0 2015-06-23,21.860000610351562,21.997499465942383,21.837499618530273,21.97249984741211,2906800.0 2015-06-24,21.639999389648438,21.877500534057617,21.46500015258789,21.46500015258789,2495200.0 2015-06-25,21.459999084472656,21.7450008392334,21.4375,21.7450008392334,2341200.0 2015-06-26,21.352500915527344,21.545000076293945,21.2549991607666,21.502500534057617,5514400.0 2015-06-29,21.0625,21.36750030517578,21.045000076293945,21.252500534057617,1787600.0 2015-06-30,21.147499084472656,21.309999465942383,21.135000228881836,21.204999923706055,1836000.0 2015-07-01,21.332500457763672,21.354999542236328,21.239999771118164,21.315000534057617,2002000.0 2015-07-02,21.302499771118164,21.440000534057617,21.172500610351562,21.417499542236328,1533200.0 2015-07-06,21.274999618530273,21.344999313354492,21.149999618530273,21.149999618530273,1334400.0 2015-07-07,21.184999465942383,21.3700008392334,20.977500915527344,21.322500228881836,3020800.0 2015-07-08,20.934999465942383,21.172500610351562,20.895000457763672,21.065000534057617,2532400.0 2015-07-09,21.040000915527344,21.232500076293945,21.0,21.177499771118164,1644400.0 2015-07-10,21.262500762939453,21.350000381469727,21.1299991607666,21.299999237060547,1815600.0 2015-07-13,21.5049991607666,21.522499084472656,21.297500610351562,21.462499618530273,1382000.0 2015-07-14,21.56999969482422,21.6200008392334,21.417499542236328,21.52750015258789,902000.0 2015-07-15,21.520000457763672,21.600000381469727,21.46500015258789,21.559999465942383,1988800.0 2015-07-16,21.69499969482422,21.822500228881836,21.592500686645508,21.667499542236328,3652400.0 2015-07-17,21.387500762939453,21.627500534057617,21.157499313354492,21.625,4298800.0 2015-07-20,21.524999618530273,21.75,21.415000915527344,21.5,2796800.0 2015-07-21,21.297500610351562,21.690000534057617,21.295000076293945,21.545000076293945,2335600.0 2015-07-22,21.735000610351562,21.767499923706055,21.299999237060547,21.440000534057617,3426800.0 2015-07-23,21.434999465942383,21.747499465942383,21.392499923706055,21.71500015258789,1934400.0 2015-07-24,21.0625,21.389999389648438,21.030000686645508,21.3075008392334,1856000.0 2015-07-27,20.9424991607666,21.102500915527344,20.915000915527344,21.049999237060547,1726400.0 2015-07-28,21.204999923706055,21.207500457763672,20.857500076293945,21.022499084472656,1709600.0 2015-07-29,21.3174991607666,21.332500457763672,21.079999923706055,21.21500015258789,2033600.0 2015-07-30,21.315000534057617,21.372499465942383,21.0674991607666,21.18000030517578,1050000.0 2015-07-31,21.375,21.5,21.352500915527344,21.43000030517578,2292000.0 2015-08-03,21.532499313354492,21.549999237060547,21.260000228881836,21.452499389648438,1386800.0 2015-08-04,21.737499237060547,21.762500762939453,21.46500015258789,21.575000762939453,2378800.0 2015-08-05,21.90250015258789,21.987499237060547,21.792499542236328,21.979999542236328,3433600.0 2015-08-06,21.80500030517578,21.927499771118164,21.72249984741211,21.927499771118164,1886000.0 2015-08-07,21.857500076293945,21.90250015258789,21.582500457763672,21.6875,2142000.0 2015-08-10,22.084999084472656,22.18000030517578,22.040000915527344,22.049999237060547,1869600.0 2015-08-11,21.979999542236328,22.0,21.822500228881836,21.889999389648438,1508400.0 2015-08-12,21.962499618530273,22.002500534057617,21.6875,21.75,2029600.0 2015-08-13,22.022499084472656,22.157499313354492,21.8700008392334,21.987499237060547,1989600.0 2015-08-14,22.122499465942383,22.174999237060547,21.96500015258789,22.014999389648438,1662400.0 2015-08-17,22.28499984741211,22.299999237060547,21.934999465942383,22.075000762939453,1506000.0 2015-08-18,22.21500015258789,22.434999465942383,22.202499389648438,22.337499618530273,1959600.0 2015-08-19,21.90999984741211,22.087499618530273,21.787500381469727,22.075000762939453,2089200.0 2015-08-20,21.649999618530273,21.927499771118164,21.649999618530273,21.760000228881836,2254800.0 2015-08-21,21.217500686645508,21.74250030517578,21.217500686645508,21.584999084472656,2848000.0 2015-08-24,20.38249969482422,20.895000457763672,19.5,20.247499465942383,4696000.0 2015-08-25,20.3075008392334,20.88249969482422,20.280000686645508,20.829999923706055,4067600.0 2015-08-26,21.002500534057617,21.059999465942383,20.43000030517578,20.802499771118164,3966000.0 2015-08-27,21.375,21.44499969482422,21.077499389648438,21.13249969482422,2790000.0 2015-08-28,21.342500686645508,21.4375,21.172500610351562,21.235000610351562,2074800.0 2015-08-31,21.247499465942383,21.405000686645508,21.1299991607666,21.21500015258789,2561600.0 2015-09-01,20.764999389648438,21.09000015258789,20.677499771118164,20.899999618530273,3044400.0 2015-09-02,21.155000686645508,21.170000076293945,20.887500762939453,20.982500076293945,2271200.0 2015-09-03,21.272499084472656,21.407499313354492,21.200000762939453,21.267499923706055,2039600.0 2015-09-04,20.9375,21.165000915527344,20.8700008392334,21.0049991607666,1835600.0 2015-09-08,21.592500686645508,21.594999313354492,21.21500015258789,21.287500381469727,2546000.0 2015-09-09,21.260000228881836,21.8125,21.232500076293945,21.75749969482422,2792800.0 2015-09-10,21.302499771118164,21.420000076293945,21.229999542236328,21.229999542236328,2488800.0 2015-09-11,21.440000534057617,21.462499618530273,21.21500015258789,21.217500686645508,1219200.0 2015-09-14,21.329999923706055,21.469999313354492,21.309999465942383,21.469999313354492,1724000.0 2015-09-15,21.63249969482422,21.68000030517578,21.225000381469727,21.392499923706055,1958000.0 2015-09-16,21.582500457763672,21.665000915527344,21.49250030517578,21.604999542236328,2874800.0 2015-09-17,21.65999984741211,21.90999984741211,21.547500610351562,21.622499465942383,2980800.0 2015-09-18,21.604999542236328,21.670000076293945,21.315000534057617,21.354999542236328,9696800.0 2015-09-21,21.829999923706055,21.899999618530273,21.612499237060547,21.7450008392334,2863200.0 2015-09-22,21.502500534057617,21.649999618530273,21.36750030517578,21.559999465942383,3161200.0 2015-09-23,21.645000457763672,21.702499389648438,21.415000915527344,21.575000762939453,2072400.0 2015-09-24,21.537500381469727,21.729999542236328,21.25749969482422,21.469999313354492,3006800.0 2015-09-25,22.100000381469727,22.4325008392334,21.594999313354492,21.732500076293945,4353600.0 2015-09-28,21.4375,22.087499618530273,21.4325008392334,22.010000228881836,2504800.0 2015-09-29,21.200000762939453,21.497499465942383,21.045000076293945,21.497499465942383,3740800.0 2015-09-30,21.4375,21.584999084472656,21.190000534057617,21.362499237060547,3396000.0 2015-10-01,21.372499465942383,21.56999969482422,21.1924991607666,21.540000915527344,2878000.0 2015-10-02,21.577499389648438,21.594999313354492,20.8700008392334,21.065000534057617,4347200.0 2015-10-05,21.899999618530273,22.03499984741211,21.670000076293945,21.8174991607666,2771200.0 2015-10-06,21.434999465942383,22.0,21.364999771118164,21.797500610351562,3188800.0 2015-10-07,21.834999084472656,21.86750030517578,21.489999771118164,21.59749984741211,2498400.0 2015-10-08,22.3174991607666,22.3700008392334,21.665000915527344,21.837499618530273,3129600.0 2015-10-09,22.454999923706055,22.602500915527344,22.247499465942383,22.40250015258789,2241200.0 2015-10-12,22.760000228881836,22.842500686645508,22.4325008392334,22.514999389648438,2597200.0 2015-10-13,22.864999771118164,23.092500686645508,22.227500915527344,22.227500915527344,3806400.0 2015-10-14,22.670000076293945,23.139999389648438,22.63249969482422,23.02750015258789,2724800.0 2015-10-15,23.272499084472656,23.280000686645508,22.857500076293945,22.857500076293945,3270400.0 2015-10-16,23.137500762939453,23.375,23.02750015258789,23.322500228881836,1828400.0 2015-10-19,23.167499542236328,23.24250030517578,23.037500381469727,23.1200008392334,1448000.0 2015-10-20,23.1924991607666,23.3125,23.100000381469727,23.100000381469727,1769600.0 2015-10-21,22.834999084472656,23.372499465942383,22.799999237060547,23.350000381469727,1970800.0 2015-10-22,23.092500686645508,23.1825008392334,22.885000228881836,22.997499465942383,2024000.0 2015-10-23,23.375,23.417499542236328,22.96500015258789,23.27750015258789,1526000.0 2015-10-26,23.38249969482422,23.510000228881836,23.3125,23.392499923706055,1773600.0 2015-10-27,23.165000915527344,23.397499084472656,23.032499313354492,23.3125,2060400.0 2015-10-28,23.2450008392334,23.587499618530273,23.030000686645508,23.309999465942383,2182800.0 2015-10-29,23.084999084472656,23.385000228881836,23.017499923706055,23.2450008392334,2325200.0 2015-10-30,23.272499084472656,23.350000381469727,23.079999923706055,23.125,3852400.0 2015-11-02,23.350000381469727,23.510000228881836,23.27750015258789,23.397499084472656,2336800.0 2015-11-03,23.11750030517578,23.43000030517578,23.065000534057617,23.412500381469727,2846000.0 2015-11-04,22.872499465942383,23.237499237060547,22.752500534057617,23.18000030517578,2925200.0 2015-11-05,22.702499389648438,23.087499618530273,22.647499084472656,22.8700008392334,2686800.0 2015-11-06,22.719999313354492,22.860000610351562,22.6299991607666,22.712499618530273,2337200.0 2015-11-09,22.6875,22.752500534057617,22.489999771118164,22.684999465942383,1982400.0 2015-11-10,22.827499389648438,22.895000457763672,22.392499923706055,22.63249969482422,2154400.0 2015-11-11,22.892499923706055,23.0,22.795000076293945,22.96500015258789,2451600.0 2015-11-12,22.545000076293945,22.905000686645508,22.53499984741211,22.827499389648438,1645200.0 2015-11-13,22.377500534057617,22.684999465942383,22.337499618530273,22.5625,1823200.0 2015-11-16,22.362499237060547,22.375,22.075000762939453,22.217500686645508,3223600.0 2015-11-17,22.392499923706055,22.530000686645508,22.25749969482422,22.34749984741211,3454800.0 2015-11-18,22.842500686645508,22.887500762939453,22.454999923706055,22.477500915527344,2855200.0 2015-11-19,22.690000534057617,23.110000610351562,22.6875,22.86750030517578,3782800.0 2015-11-20,22.827499389648438,22.90999984741211,22.74250030517578,22.802499771118164,7562400.0 2015-11-23,23.042499542236328,23.049999237060547,22.7549991607666,22.7549991607666,1879600.0 2015-11-24,22.917499542236328,23.0,22.697500228881836,22.962499618530273,1600800.0 2015-11-25,22.9950008392334,23.012500762939453,22.84749984741211,22.957500457763672,1062800.0 2015-11-27,23.002500534057617,23.037500381469727,22.842500686645508,22.950000762939453,867200.0 2015-11-30,22.897499084472656,23.155000686645508,22.88249969482422,22.985000610351562,2638400.0 2015-12-01,23.28499984741211,23.287500381469727,22.88249969482422,22.997499465942383,1981200.0 2015-12-02,23.010000228881836,23.2450008392334,22.989999771118164,23.232500076293945,1394400.0 2015-12-03,22.540000915527344,23.0625,22.440000534057617,23.012500762939453,2306800.0 2015-12-04,23.167499542236328,23.202499389648438,22.579999923706055,22.587499618530273,1965200.0 2015-12-07,23.002500534057617,23.172500610351562,22.514999389648438,23.094999313354492,1668800.0 2015-12-08,23.127500534057617,23.200000762939453,22.8075008392334,22.889999389648438,2392800.0 2015-12-09,22.8075008392334,23.1299991607666,22.697500228881836,23.1299991607666,2855200.0 2015-12-10,22.885000228881836,22.985000610351562,22.719999313354492,22.837499618530273,1358000.0 2015-12-11,22.475000381469727,22.90250015258789,22.44499969482422,22.6924991607666,1858400.0 2015-12-14,22.477500915527344,22.727500915527344,22.362499237060547,22.5674991607666,2663600.0 2015-12-15,22.584999084472656,22.94499969482422,22.475000381469727,22.702499389648438,2254000.0 2015-12-16,22.809999465942383,22.899999618530273,22.552499771118164,22.747499465942383,2956400.0 2015-12-17,22.6299991607666,23.0,22.512500762939453,22.86750030517578,2044000.0 2015-12-18,22.125,22.857500076293945,22.114999771118164,22.602500915527344,4489200.0 2015-12-21,22.302499771118164,22.5575008392334,22.145000457763672,22.36750030517578,2831600.0 2015-12-22,22.782499313354492,23.084999084472656,22.362499237060547,22.872499465942383,3973200.0 2015-12-23,22.8799991607666,22.979999542236328,22.787500381469727,22.917499542236328,2133200.0 2015-12-24,22.885000228881836,22.977500915527344,22.739999771118164,22.799999237060547,845200.0 2015-12-28,23.0049991607666,23.014999389648438,22.639999389648438,22.80500030517578,1441200.0 2015-12-29,23.204999923706055,23.40999984741211,23.014999389648438,23.155000686645508,1409200.0 2015-12-30,23.059999465942383,23.34749984741211,23.042499542236328,23.2549991607666,1178800.0 2015-12-31,22.762500762939453,23.09749984741211,22.760000228881836,23.012500762939453,1260000.0 2016-01-04,22.072500228881836,22.457500457763672,21.954999923706055,22.454999923706055,2866400.0 2016-01-05,22.107500076293945,22.309999465942383,22.022499084472656,22.145000457763672,2511600.0 2016-01-06,22.00749969482422,22.209999084472656,21.752500534057617,21.827499389648438,1916400.0 2016-01-07,21.719999313354492,21.934999465942383,21.552499771118164,21.704999923706055,3366800.0 2016-01-08,21.157499313354492,21.799999237060547,21.112499237060547,21.797500610351562,3231200.0 2016-01-11,21.327499389648438,21.389999389648438,21.094999313354492,21.229999542236328,2740000.0 2016-01-12,21.712499618530273,21.780000686645508,21.290000915527344,21.3125,2674400.0 2016-01-13,21.202499389648438,21.75749969482422,21.142499923706055,21.739999771118164,1942400.0 2016-01-14,21.385000228881836,21.537500381469727,21.174999237060547,21.342500686645508,2065600.0 2016-01-15,21.00749969482422,21.127500534057617,20.649999618530273,20.93000030517578,2817200.0 2016-01-19,20.875,21.297500610351562,20.735000610351562,21.170000076293945,2976000.0 2016-01-20,20.584999084472656,20.834999084472656,20.0674991607666,20.5674991607666,3081600.0 2016-01-21,20.082500457763672,20.842500686645508,20.0,20.657499313354492,5956000.0 2016-01-22,20.610000610351562,20.737499237060547,20.264999389648438,20.34000015258789,3242400.0 2016-01-25,20.462499618530273,20.667499542236328,20.422500610351562,20.5674991607666,2353600.0 2016-01-26,20.71500015258789,20.832500457763672,20.4950008392334,20.5049991607666,2747600.0 2016-01-27,20.690000534057617,20.922500610351562,20.612499237060547,20.729999542236328,2893600.0 2016-01-28,20.78499984741211,20.9375,20.6875,20.850000381469727,3269200.0 2016-01-29,21.479999542236328,21.4950008392334,20.697500228881836,20.892499923706055,4488400.0 2016-02-01,21.52750015258789,21.6825008392334,21.155000686645508,21.354999542236328,3081200.0 2016-02-02,21.309999465942383,21.59749984741211,21.219999313354492,21.397499084472656,3879200.0 2016-02-03,21.1875,21.75,20.97249984741211,21.6299991607666,3633600.0 2016-02-04,21.292499542236328,21.34749984741211,21.122499465942383,21.212499618530273,2741600.0 2016-02-05,20.829999923706055,21.322500228881836,20.725000381469727,21.25,3141600.0 2016-02-08,20.65999984741211,20.71500015258789,20.299999237060547,20.700000762939453,2598400.0 2016-02-09,20.872499465942383,21.059999465942383,20.469999313354492,20.497499465942383,2569200.0 2016-02-10,20.81999969482422,21.247499465942383,20.792499542236328,20.962499618530273,1813200.0 2016-02-11,20.530000686645508,20.725000381469727,20.0674991607666,20.5,1454800.0 2016-02-12,20.752500534057617,20.887500762939453,20.46500015258789,20.780000686645508,2402400.0 2016-02-16,20.9950008392334,21.052499771118164,20.75749969482422,21.03499984741211,2412800.0 2016-02-17,20.899999618530273,20.912500381469727,20.05500030517578,20.075000762939453,5062400.0 2016-02-18,20.770000457763672,21.022499084472656,20.477500915527344,20.96500015258789,2099600.0 2016-02-19,20.844999313354492,20.9375,20.477500915527344,20.65250015258789,2856400.0 2016-02-22,21.15999984741211,21.217500686645508,20.9950008392334,21.022499084472656,2482000.0 2016-02-23,20.989999771118164,21.15999984741211,20.907499313354492,21.139999389648438,1559600.0 2016-02-24,21.052499771118164,21.082500457763672,20.709999084472656,20.832500457763672,1768000.0 2016-02-25,21.19499969482422,21.19499969482422,20.927499771118164,21.139999389648438,1898800.0 2016-02-26,21.21500015258789,21.25,21.06999969482422,21.25,1536400.0 2016-02-29,20.997499465942383,21.287500381469727,20.997499465942383,21.209999084472656,1983600.0 2016-03-01,21.489999771118164,21.512500762939453,21.079999923706055,21.15999984741211,1599600.0 2016-03-02,21.517499923706055,21.524999618530273,21.270000457763672,21.417499542236328,1893600.0 2016-03-03,21.68000030517578,21.700000762939453,21.357500076293945,21.4950008392334,1502400.0 2016-03-04,21.75,21.887500762939453,21.61750030517578,21.6875,3316400.0 2016-03-07,21.982500076293945,22.102500915527344,21.625,21.68000030517578,2749600.0 2016-03-08,21.912500381469727,22.082500457763672,21.697500228881836,21.857500076293945,1728400.0 2016-03-09,21.809999465942383,22.047500610351562,21.662500381469727,21.982500076293945,2375600.0 2016-03-10,21.934999465942383,22.125,21.762500762939453,21.9375,1805200.0 2016-03-11,22.267499923706055,22.27750015258789,21.59749984741211,22.100000381469727,1866000.0 2016-03-14,22.375,22.4325008392334,22.09000015258789,22.22249984741211,2324400.0 2016-03-15,22.405000686645508,22.457500457763672,22.11750030517578,22.165000915527344,2573600.0 2016-03-16,22.457500457763672,22.540000915527344,22.21500015258789,22.372499465942383,1979600.0 2016-03-17,22.502500534057617,22.582500457763672,22.352500915527344,22.487499237060547,3108000.0 2016-03-18,22.622499465942383,22.68000030517578,22.399999618530273,22.540000915527344,3460400.0 2016-03-21,22.545000076293945,22.72249984741211,22.377500534057617,22.530000686645508,3364400.0 2016-03-22,22.587499618530273,22.625,22.385000228881836,22.604999542236328,2932000.0 2016-03-23,21.56999969482422,22.825000762939453,21.46500015258789,22.75,7923200.0 2016-03-24,21.8799991607666,21.987499237060547,21.485000610351562,21.5625,4618800.0 2016-03-28,22.162500381469727,22.282499313354492,21.729999542236328,21.940000534057617,2580000.0 2016-03-29,22.412500381469727,22.467500686645508,22.092500686645508,22.092500686645508,2278000.0 2016-03-30,22.4325008392334,22.5625,22.399999618530273,22.5,2715600.0 2016-03-31,22.452499389648438,22.5,22.262500762939453,22.332500457763672,2779200.0 2016-04-01,22.517499923706055,22.542499542236328,22.260000228881836,22.297500610351562,2199600.0 2016-04-04,22.227500915527344,22.7450008392334,22.200000762939453,22.579999923706055,2159200.0 2016-04-05,22.084999084472656,22.295000076293945,21.8174991607666,21.8174991607666,2771600.0 2016-04-06,22.237499237060547,22.237499237060547,22.0625,22.110000610351562,2361200.0 2016-04-07,22.232500076293945,22.25,22.037500381469727,22.127500534057617,3936000.0 2016-04-08,22.329999923706055,22.407499313354492,22.200000762939453,22.375,1902000.0 2016-04-11,22.27750015258789,22.514999389648438,22.264999389648438,22.420000076293945,2569600.0 2016-04-12,22.457500457763672,22.489999771118164,22.239999771118164,22.337499618530273,2105600.0 2016-04-13,22.647499084472656,22.844999313354492,22.610000610351562,22.844999313354492,3984000.0 2016-04-14,22.565000534057617,22.69499969482422,22.510000228881836,22.602500915527344,2452000.0 2016-04-15,22.502500534057617,22.625,22.4325008392334,22.600000381469727,1602400.0 2016-04-18,22.577499389648438,22.625,22.4375,22.454999923706055,1351600.0 2016-04-19,22.61750030517578,22.649999618530273,22.497499465942383,22.625,2511200.0 2016-04-20,22.540000915527344,22.63249969482422,22.514999389648438,22.600000381469727,2031200.0 2016-04-21,22.290000915527344,22.5,22.270000457763672,22.5,2263600.0 2016-04-22,22.424999237060547,22.459999084472656,22.315000534057617,22.315000534057617,2158800.0 2016-04-25,22.364999771118164,22.4424991607666,22.272499084472656,22.412500381469727,2277200.0 2016-04-26,22.457500457763672,22.514999389648438,22.357500076293945,22.397499084472656,3123600.0 2016-04-27,22.49250030517578,22.625,22.325000762939453,22.487499237060547,2510800.0 2016-04-28,22.31999969482422,22.604999542236328,22.280000686645508,22.4325008392334,5052000.0 2016-04-29,22.44499969482422,22.457500457763672,22.127500534057617,22.252500534057617,2884000.0 2016-05-02,22.489999771118164,22.540000915527344,22.38249969482422,22.459999084472656,1885600.0 2016-05-03,22.40250015258789,22.4424991607666,22.327499389648438,22.395000457763672,2226400.0 2016-05-04,22.459999084472656,22.532499313354492,22.342500686645508,22.387500762939453,1789200.0 2016-05-05,22.485000610351562,22.59749984741211,22.462499618530273,22.545000076293945,1904000.0 2016-05-06,22.75,22.780000686645508,22.40250015258789,22.450000762939453,3155200.0 2016-05-09,22.864999771118164,22.9325008392334,22.772499084472656,22.822500228881836,2725600.0 2016-05-10,22.975000381469727,22.9950008392334,22.877500534057617,22.9375,2201200.0 2016-05-11,22.860000610351562,22.989999771118164,22.850000381469727,22.922500610351562,1863600.0 2016-05-12,22.922500610351562,22.985000610351562,22.8125,22.9325008392334,1823600.0 2016-05-13,22.8799991607666,23.042499542236328,22.827499389648438,22.915000915527344,2799600.0 2016-05-16,22.934999465942383,23.022499084472656,22.854999542236328,22.907499313354492,2588000.0 2016-05-17,22.8174991607666,22.977500915527344,22.797500610351562,22.93000030517578,2550800.0 2016-05-18,22.78499984741211,22.962499618530273,22.637500762939453,22.792499542236328,3188800.0 2016-05-19,22.854999542236328,22.93000030517578,22.65999984741211,22.737499237060547,2314800.0 2016-05-20,23.012500762939453,23.135000228881836,22.915000915527344,22.977500915527344,4133600.0 2016-05-23,23.079999923706055,23.125,22.997499465942383,23.0,2064800.0 2016-05-24,23.522499084472656,23.540000915527344,23.114999771118164,23.135000228881836,4123600.0 2016-05-25,23.454999923706055,23.592500686645508,23.360000610351562,23.592500686645508,3258800.0 2016-05-26,23.487499237060547,23.63249969482422,23.450000762939453,23.467500686645508,2289600.0 2016-05-27,23.772499084472656,23.774999618530273,23.40999984741211,23.489999771118164,3155200.0 2016-05-31,23.700000762939453,23.872499465942383,23.5674991607666,23.735000610351562,14615600.0 2016-06-01,23.702499389648438,23.704999923706055,23.489999771118164,23.600000381469727,1849200.0 2016-06-02,23.86750030517578,23.872499465942383,23.614999771118164,23.69499969482422,2648800.0 2016-06-03,23.747499465942383,23.8174991607666,23.542499542236328,23.762500762939453,1727600.0 2016-06-06,23.797500610351562,23.885000228881836,23.602500915527344,23.747499465942383,1246000.0 2016-06-07,23.729999542236328,23.872499465942383,23.36750030517578,23.792499542236328,3023200.0 2016-06-08,23.787500381469727,23.790000915527344,23.649999618530273,23.75749969482422,1902400.0 2016-06-09,23.885000228881836,23.892499923706055,23.65999984741211,23.78499984741211,2121200.0 2016-06-10,23.6299991607666,23.774999618530273,23.579999923706055,23.707500457763672,1800400.0 2016-06-13,23.52750015258789,23.697500228881836,23.405000686645508,23.450000762939453,1628000.0 2016-06-14,23.532499313354492,23.56999969482422,23.395000457763672,23.524999618530273,1532000.0 2016-06-15,23.510000228881836,23.635000228881836,23.487499237060547,23.6200008392334,1307200.0 2016-06-16,23.645000457763672,23.670000076293945,23.25749969482422,23.487499237060547,1400800.0 2016-06-17,23.5049991607666,23.635000228881836,23.3700008392334,23.63249969482422,1876000.0 2016-06-20,23.5625,23.737499237060547,23.537500381469727,23.709999084472656,1504800.0 2016-06-21,23.625,23.69499969482422,23.512500762939453,23.665000915527344,1134800.0 2016-06-22,23.649999618530273,23.780000686645508,23.637500762939453,23.68000030517578,1226000.0 2016-06-23,23.922500610351562,23.922500610351562,23.729999542236328,23.782499313354492,1347600.0 2016-06-24,23.332500457763672,23.575000762939453,23.25,23.280000686645508,4711600.0 2016-06-27,22.907499313354492,23.28499984741211,22.809999465942383,23.239999771118164,3159200.0 2016-06-28,23.322500228881836,23.34000015258789,23.020000457763672,23.11750030517578,2994000.0 2016-06-29,23.912500381469727,23.97249984741211,23.467500686645508,23.522499084472656,2700000.0 2016-06-30,24.532499313354492,24.537500381469727,23.892499923706055,23.977500915527344,3268800.0 2016-07-01,24.729999542236328,24.764999389648438,24.239999771118164,24.454999923706055,2513200.0 2016-07-05,24.875,24.912500381469727,24.59000015258789,24.774999618530273,3245600.0 2016-07-06,24.825000762939453,24.922500610351562,24.642499923706055,24.65999984741211,2742000.0 2016-07-07,24.690000534057617,24.924999237060547,24.600000381469727,24.834999084472656,1820400.0 2016-07-08,24.907499313354492,24.94499969482422,24.780000686645508,24.917499542236328,3339200.0 2016-07-11,24.517499923706055,24.887500762939453,24.3799991607666,24.887500762939453,3089200.0 2016-07-12,24.375,24.6875,24.357500076293945,24.584999084472656,2418800.0 2016-07-13,24.372499465942383,24.5674991607666,24.362499237060547,24.532499313354492,1378400.0 2016-07-14,24.477500915527344,24.540000915527344,24.372499465942383,24.514999389648438,1876800.0 2016-07-15,24.399999618530273,24.602500915527344,24.357500076293945,24.524999618530273,1616000.0 2016-07-18,24.412500381469727,24.540000915527344,24.3075008392334,24.49250030517578,1828800.0 2016-07-19,24.354999542236328,24.52750015258789,24.264999389648438,24.329999923706055,2773600.0 2016-07-20,26.712499618530273,27.24250030517578,25.15250015258789,25.262500762939453,13518400.0 2016-07-21,26.825000762939453,27.0049991607666,26.707500457763672,26.74250030517578,5032800.0 2016-07-22,26.987499237060547,27.022499084472656,26.797500610351562,26.844999313354492,2791200.0 2016-07-25,27.05500030517578,27.172500610351562,26.829999923706055,26.90250015258789,2933200.0 2016-07-26,27.09749984741211,27.27750015258789,26.857500076293945,27.077499389648438,2675600.0 2016-07-27,26.989999771118164,27.1200008392334,26.854999542236328,27.1200008392334,1869200.0 2016-07-28,27.045000076293945,27.125,26.77750015258789,26.982500076293945,2086800.0 2016-07-29,26.8174991607666,27.03499984741211,26.72249984741211,27.03499984741211,3634800.0 2016-08-01,26.852500915527344,26.934999465942383,26.7549991607666,26.815000534057617,1940800.0 2016-08-02,26.587499618530273,26.84749984741211,26.579999923706055,26.709999084472656,2487200.0 2016-08-03,26.579999923706055,26.94499969482422,26.427499771118164,26.587499618530273,3234000.0 2016-08-04,26.639999389648438,26.9424991607666,26.572500228881836,26.59000015258789,1981200.0 2016-08-05,26.72249984741211,27.102500915527344,26.584999084472656,26.74250030517578,2376800.0 2016-08-08,26.637500762939453,26.75,26.545000076293945,26.75,1731200.0 2016-08-09,26.704999923706055,26.704999923706055,26.512500762939453,26.667499542236328,2129600.0 2016-08-10,26.844999313354492,26.88249969482422,26.667499542236328,26.6825008392334,1506800.0 2016-08-11,26.877500534057617,26.982500076293945,26.602500915527344,26.975000381469727,2580400.0 2016-08-12,26.837499618530273,26.897499084472656,26.729999542236328,26.782499313354492,1237600.0 2016-08-15,26.854999542236328,26.8799991607666,26.725000381469727,26.825000762939453,1716000.0 2016-08-16,28.247499465942383,29.412500381469727,28.227500915527344,28.892499923706055,9035200.0 2016-08-17,28.912500381469727,29.020000457763672,28.389999389648438,28.602500915527344,6874800.0 2016-08-18,28.47249984741211,28.9950008392334,28.28499984741211,28.9950008392334,2694400.0 2016-08-19,28.447500228881836,28.469999313354492,28.212499618530273,28.344999313354492,4075600.0 2016-08-22,28.50749969482422,28.584999084472656,28.412500381469727,28.450000762939453,1711600.0 2016-08-23,28.63249969482422,28.667499542236328,28.352500915527344,28.514999389648438,1593600.0 2016-08-24,28.612499237060547,28.6875,28.47249984741211,28.649999618530273,1489200.0 2016-08-25,29.010000228881836,29.167499542236328,28.604999542236328,28.604999542236328,3157200.0 2016-08-26,28.927499771118164,29.217500686645508,28.6875,28.989999771118164,2191200.0 2016-08-29,29.094999313354492,29.162500381469727,28.760000228881836,28.889999389648438,1726000.0 2016-08-30,29.260000228881836,29.264999389648438,28.969999313354492,29.017499923706055,2093600.0 2016-08-31,29.377500534057617,29.422500610351562,29.125,29.272499084472656,2848000.0 2016-09-01,29.424999237060547,29.5,29.272499084472656,29.5,1903600.0 2016-09-02,29.709999084472656,29.795000076293945,29.517499923706055,29.5575008392334,2232400.0 2016-09-06,29.787500381469727,29.985000610351562,29.462499618530273,29.780000686645508,2182400.0 2016-09-07,29.575000762939453,29.739999771118164,29.53499984741211,29.71500015258789,2840800.0 2016-09-08,29.297500610351562,29.467500686645508,29.282499313354492,29.454999923706055,1958000.0 2016-09-09,28.452499389648438,29.227500915527344,28.38249969482422,29.11750030517578,5355600.0 2016-09-12,28.6825008392334,28.729999542236328,28.440000534057617,28.520000457763672,3718800.0 2016-09-13,28.235000610351562,28.594999313354492,28.217500686645508,28.440000534057617,4372000.0 2016-09-14,28.28499984741211,28.514999389648438,28.145000457763672,28.25749969482422,3331200.0 2016-09-15,28.522499084472656,28.642499923706055,28.135000228881836,28.247499465942383,2726400.0 2016-09-16,28.329999923706055,28.49250030517578,28.227500915527344,28.387500762939453,4370400.0 2016-09-19,28.329999923706055,28.572500228881836,28.270000457763672,28.385000228881836,1578400.0 2016-09-20,28.46500015258789,28.5674991607666,28.334999084472656,28.52750015258789,2008000.0 2016-09-21,28.677499771118164,28.719999313354492,28.252500534057617,28.479999542236328,2166800.0 2016-09-22,28.774999618530273,29.059999465942383,28.677499771118164,28.747499465942383,1569600.0 2016-09-23,28.540000915527344,28.96500015258789,28.49250030517578,28.7450008392334,1412800.0 2016-09-26,28.297500610351562,28.4950008392334,28.274999618530273,28.462499618530273,1738400.0 2016-09-27,28.357500076293945,28.43000030517578,28.082500457763672,28.297500610351562,2927600.0 2016-09-28,29.042499542236328,29.725000381469727,28.905000686645508,29.72249984741211,5900800.0 2016-09-29,27.84000015258789,29.017499923706055,27.772499084472656,28.887500762939453,6044800.0 2016-09-30,28.149999618530273,28.202499389648438,27.832500457763672,27.975000381469727,5656000.0 2016-10-03,28.104999542236328,28.475000381469727,28.040000915527344,28.1924991607666,3142000.0 2016-10-04,27.8700008392334,28.1875,27.607500076293945,28.110000610351562,3355600.0 2016-10-05,27.729999542236328,27.977500915527344,27.65250015258789,27.837499618530273,3086000.0 2016-10-06,27.940000534057617,28.0,27.577499389648438,27.600000381469727,2028000.0 2016-10-07,27.614999771118164,28.00749969482422,27.584999084472656,28.00749969482422,2446000.0 2016-10-10,27.69499969482422,27.84000015258789,27.625,27.709999084472656,1872000.0 2016-10-11,27.329999923706055,27.725000381469727,27.2450008392334,27.577499389648438,2054000.0 2016-10-12,27.4375,27.52750015258789,27.309999465942383,27.395000457763672,1552800.0 2016-10-13,27.332500457763672,27.4424991607666,27.09749984741211,27.34000015258789,1660000.0 2016-10-14,27.3125,27.537500381469727,27.3075008392334,27.364999771118164,1298400.0 2016-10-17,27.0625,27.387500762939453,27.040000915527344,27.2549991607666,1822800.0 2016-10-18,27.100000381469727,27.75749969482422,27.075000762939453,27.31999969482422,2201200.0 2016-10-19,27.020000457763672,27.19499969482422,26.947500228881836,27.045000076293945,2196400.0 2016-10-20,26.642499923706055,26.9950008392334,26.540000915527344,26.975000381469727,3856800.0 2016-10-21,26.612499237060547,26.690000534057617,26.46500015258789,26.532499313354492,2665600.0 2016-10-24,26.74250030517578,26.899999618530273,26.635000228881836,26.767499923706055,1520000.0 2016-10-25,26.6825008392334,26.729999542236328,26.517499923706055,26.65999984741211,2392800.0 2016-10-26,26.65250015258789,26.707500457763672,26.440000534057617,26.579999923706055,1853600.0 2016-10-27,26.417499542236328,26.75,26.354999542236328,26.707500457763672,1653200.0 2016-10-28,26.482500076293945,26.6825008392334,26.322500228881836,26.38249969482422,1883200.0 2016-10-31,26.667499542236328,26.782499313354492,26.440000534057617,26.612499237060547,2906800.0 2016-11-01,26.09000015258789,26.635000228881836,25.989999771118164,26.612499237060547,3372000.0 2016-11-02,25.642499923706055,25.864999771118164,25.622499465942383,25.725000381469727,2933200.0 2016-11-03,25.747499465942383,25.782499313354492,25.517499923706055,25.674999237060547,2328000.0 2016-11-04,25.764999389648438,25.959999084472656,25.717500686645508,25.8075008392334,1973200.0 2016-11-07,26.202499389648438,26.21500015258789,25.9424991607666,26.03499984741211,1752400.0 2016-11-08,26.407499313354492,26.489999771118164,26.084999084472656,26.197500228881836,1649200.0 2016-11-09,26.872499465942383,26.962499618530273,25.712499618530273,25.88249969482422,3264800.0 2016-11-10,26.9950008392334,27.09749984741211,26.84000015258789,26.924999237060547,3221600.0 2016-11-11,27.18000030517578,27.209999084472656,26.747499465942383,26.822500228881836,2598400.0 2016-11-14,27.260000228881836,27.49250030517578,27.052499771118164,27.287500381469727,2839200.0 2016-11-15,27.28499984741211,27.389999389648438,27.09000015258789,27.34000015258789,2519600.0 2016-11-16,27.247499465942383,27.267499923706055,26.99250030517578,27.184999465942383,2294800.0 2016-11-17,27.600000381469727,27.674999237060547,27.247499465942383,27.252500534057617,2324400.0 2016-11-18,27.927499771118164,27.9424991607666,27.434999465942383,27.592500686645508,6089200.0 2016-11-21,28.197500228881836,28.202499389648438,27.747499465942383,27.9950008392334,2372000.0 2016-11-22,28.709999084472656,28.7549991607666,28.202499389648438,28.202499389648438,2892400.0 2016-11-23,28.829999923706055,28.93000030517578,28.645000457763672,28.767499923706055,2333600.0 2016-11-25,29.122499465942383,29.125,28.767499923706055,28.9424991607666,1143600.0 2016-11-28,29.032499313354492,29.147499084472656,28.950000762939453,29.042499542236328,2686400.0 2016-11-29,28.895000457763672,29.0674991607666,28.8799991607666,29.045000076293945,2168000.0 2016-11-30,28.649999618530273,28.9375,28.594999313354492,28.90250015258789,2870000.0 2016-12-01,28.97249984741211,29.002500534057617,28.552499771118164,28.65250015258789,2524800.0 2016-12-02,29.162500381469727,29.202499389648438,28.84000015258789,28.9325008392334,2213200.0 2016-12-05,29.512500762939453,29.545000076293945,29.174999237060547,29.25,2726000.0 2016-12-06,29.600000381469727,29.63249969482422,29.412500381469727,29.47249984741211,2153600.0 2016-12-07,30.092500686645508,30.125,29.610000610351562,29.65999984741211,2127200.0 2016-12-08,30.137500762939453,30.225000381469727,29.837499618530273,30.017499923706055,1918800.0 2016-12-09,30.177499771118164,30.239999771118164,30.010000228881836,30.092500686645508,1925600.0 2016-12-12,30.094999313354492,30.31999969482422,30.012500762939453,30.1825008392334,2829600.0 2016-12-13,30.137500762939453,30.217500686645508,29.917499542236328,30.147499084472656,2540800.0 2016-12-14,29.88249969482422,30.354999542236328,29.857500076293945,30.202499389648438,2639200.0 2016-12-15,30.002500534057617,30.552499771118164,29.922500610351562,30.25,2609200.0 2016-12-16,29.922500610351562,30.147499084472656,29.80500030517578,30.047500610351562,14391200.0 2016-12-19,30.037500381469727,30.28499984741211,29.997499465942383,30.084999084472656,3330000.0 2016-12-20,29.94499969482422,30.122499465942383,29.860000610351562,30.049999237060547,1902000.0 2016-12-21,29.877500534057617,30.065000534057617,29.825000762939453,29.99250030517578,2211600.0 2016-12-22,30.022499084472656,30.05500030517578,29.774999618530273,30.020000457763672,4055200.0 2016-12-23,29.09000015258789,29.34749984741211,28.25,29.270000457763672,9572000.0 2016-12-27,29.137500762939453,29.25,29.0049991607666,29.094999313354492,2516400.0 2016-12-28,28.899999618530273,29.227500915527344,28.86750030517578,29.145000457763672,1869600.0 2016-12-29,29.079999923706055,29.13249969482422,28.862499237060547,28.8799991607666,2053600.0 2016-12-30,28.889999389648438,29.225000381469727,28.852500915527344,29.145000457763672,2792000.0 2017-01-03,29.079999923706055,29.264999389648438,28.977500915527344,29.092500686645508,3434800.0 2017-01-04,29.327499389648438,29.427499771118164,29.022499084472656,29.059999465942383,2493600.0 2017-01-05,29.06999969482422,29.427499771118164,29.00749969482422,29.22249984741211,2394800.0 2017-01-06,29.174999237060547,29.239999771118164,28.94499969482422,29.127500534057617,1718800.0 2017-01-09,28.8700008392334,29.11750030517578,28.760000228881836,29.11750030517578,2098800.0 2017-01-10,28.69499969482422,28.854999542236328,28.684999465942383,28.80500030517578,3579600.0 2017-01-11,28.829999923706055,28.889999389648438,28.662500381469727,28.700000762939453,1863200.0 2017-01-12,28.600000381469727,28.809999465942383,28.302499771118164,28.772499084472656,2344000.0 2017-01-13,28.639999389648438,28.719999313354492,28.447500228881836,28.56999969482422,1795200.0 2017-01-17,28.417499542236328,28.5674991607666,28.327499389648438,28.452499389648438,1220400.0 2017-01-18,28.49250030517578,28.532499313354492,28.3075008392334,28.4950008392334,1698800.0 2017-01-19,28.434999465942383,28.56999969482422,28.3075008392334,28.489999771118164,1529600.0 2017-01-20,28.469999313354492,28.594999313354492,28.327499389648438,28.565000534057617,1487600.0 2017-01-23,28.459999084472656,28.514999389648438,28.239999771118164,28.4424991607666,1068400.0 2017-01-24,28.877500534057617,28.889999389648438,28.4375,28.4375,2436800.0 2017-01-25,29.1875,29.247499465942383,28.84749984741211,28.9375,3135600.0 2017-01-26,29.34749984741211,29.487499237060547,29.162500381469727,29.219999313354492,1742000.0 2017-01-27,29.322500228881836,29.399999618530273,29.184999465942383,29.332500457763672,1912800.0 2017-01-30,29.049999237060547,29.280000686645508,28.825000762939453,29.280000686645508,1552800.0 2017-01-31,29.02750015258789,29.13249969482422,28.790000915527344,29.03499984741211,2589200.0 2017-02-01,28.712499618530273,29.329999923706055,28.63249969482422,28.950000762939453,3098400.0 2017-02-02,28.80500030517578,28.86750030517578,28.5625,28.622499465942383,2363600.0 2017-02-03,29.02750015258789,29.170000076293945,28.582500457763672,28.920000076293945,1538400.0 2017-02-06,28.739999771118164,28.962499618530273,28.677499771118164,28.9424991607666,1962400.0 2017-02-07,28.697500228881836,28.834999084472656,28.592500686645508,28.829999923706055,2251200.0 2017-02-08,28.587499618530273,28.735000610351562,28.447500228881836,28.63249969482422,1708800.0 2017-02-09,28.84000015258789,28.8700008392334,28.600000381469727,28.637500762939453,1896400.0 2017-02-10,29.18000030517578,29.25,28.792499542236328,28.872499465942383,2891600.0 2017-02-13,29.247499465942383,29.412500381469727,29.157499313354492,29.309999465942383,1792000.0 2017-02-14,29.2549991607666,29.2549991607666,29.024999618530273,29.139999389648438,1449200.0 2017-02-15,29.602500915527344,29.649999618530273,29.11750030517578,29.184999465942383,2030800.0 2017-02-16,29.877500534057617,29.877500534057617,29.510000228881836,29.607500076293945,1856400.0 2017-02-17,29.65250015258789,29.844999313354492,29.522499084472656,29.74250030517578,5742000.0 2017-02-21,29.610000610351562,29.802499771118164,29.50749969482422,29.665000915527344,1805600.0 2017-02-22,29.700000762939453,29.709999084472656,29.40999984741211,29.530000686645508,1966400.0 2017-02-23,29.607500076293945,29.7549991607666,29.397499084472656,29.7549991607666,1580800.0 2017-02-24,29.767499923706055,29.767499923706055,29.315000534057617,29.517499923706055,1578400.0 2017-02-27,29.77750015258789,29.8125,29.637500762939453,29.72249984741211,995600.0 2017-02-28,29.502500534057617,29.747499465942383,29.462499618530273,29.747499465942383,1652000.0 2017-03-01,29.907499313354492,29.997499465942383,29.6299991607666,29.672500610351562,2340400.0 2017-03-02,29.635000228881836,29.827499389648438,29.582500457763672,29.825000762939453,1672800.0 2017-03-03,29.602500915527344,29.709999084472656,29.467500686645508,29.662500381469727,1688000.0 2017-03-06,29.65250015258789,29.677499771118164,29.362499237060547,29.517499923706055,1148000.0 2017-03-07,29.5674991607666,29.747499465942383,29.447500228881836,29.552499771118164,1670000.0 2017-03-08,29.59000015258789,29.690000534057617,29.49250030517578,29.530000686645508,1304400.0 2017-03-09,29.467500686645508,29.690000534057617,29.302499771118164,29.647499084472656,1331600.0 2017-03-10,29.75749969482422,29.8174991607666,29.5625,29.65999984741211,1798400.0 2017-03-13,29.782499313354492,29.844999313354492,29.6924991607666,29.719999313354492,1346800.0 2017-03-14,29.612499237060547,29.81999969482422,29.462499618530273,29.747499465942383,1293600.0 2017-03-15,29.864999771118164,29.892499923706055,29.614999771118164,29.712499618530273,1661600.0 2017-03-16,29.809999465942383,30.0,29.732500076293945,29.915000915527344,1204400.0 2017-03-17,31.217500686645508,31.482500076293945,30.207500457763672,30.577499389648438,8883600.0 2017-03-20,31.077499389648438,31.360000610351562,30.924999237060547,31.202499389648438,4122000.0 2017-03-21,30.94499969482422,31.422500610351562,30.905000686645508,31.252500534057617,3992800.0 2017-03-22,31.092500686645508,31.299999237060547,30.927499771118164,31.022499084472656,3414000.0 2017-03-23,31.487499237060547,32.212501525878906,30.684999465942383,31.082500457763672,5657600.0 2017-03-24,31.282499313354492,31.604999542236328,31.209999084472656,31.602500915527344,2838000.0 2017-03-27,31.280000686645508,31.440000534057617,30.862499237060547,31.229999542236328,2448400.0 2017-03-28,31.549999237060547,31.612499237060547,31.049999237060547,31.232500076293945,2009600.0 2017-03-29,31.610000610351562,31.642499923706055,31.399999618530273,31.399999618530273,2748400.0 2017-03-30,31.7450008392334,31.862499237060547,31.545000076293945,31.547500610351562,1807200.0 2017-03-31,31.635000228881836,31.767499923706055,31.5625,31.719999313354492,2571200.0 2017-04-03,31.1875,31.74250030517578,31.18000030517578,31.71500015258789,2756400.0 2017-04-04,31.209999084472656,31.272499084472656,30.979999542236328,31.1299991607666,1757200.0 2017-04-05,30.9424991607666,31.427499771118164,30.90999984741211,31.239999771118164,1805600.0 2017-04-06,30.802499771118164,30.957500457763672,30.709999084472656,30.915000915527344,2068400.0 2017-04-07,30.639999389648438,30.8700008392334,30.600000381469727,30.767499923706055,2824400.0 2017-04-10,30.665000915527344,30.947500228881836,30.489999771118164,30.592500686645508,2416800.0 2017-04-11,30.739999771118164,30.739999771118164,30.417499542236328,30.510000228881836,1922800.0 2017-04-12,30.594999313354492,30.934999465942383,30.43000030517578,30.822500228881836,1256400.0 2017-04-13,30.420000076293945,30.709999084472656,30.3700008392334,30.6299991607666,1216000.0 2017-04-17,30.7450008392334,30.747499465942383,30.49250030517578,30.53499984741211,1238800.0 2017-04-18,30.592500686645508,30.762500762939453,30.424999237060547,30.672500610351562,1383200.0 2017-04-19,30.662500381469727,30.802499771118164,30.537500381469727,30.592500686645508,1327600.0 2017-04-20,30.774999618530273,30.889999389648438,30.65999984741211,30.842500686645508,1512400.0 2017-04-21,30.78499984741211,30.969999313354492,30.735000610351562,30.799999237060547,2471200.0 2017-04-24,31.362499237060547,31.377500534057617,31.010000228881836,31.052499771118164,2202800.0 2017-04-25,31.27750015258789,31.5674991607666,31.207500457763672,31.422500610351562,2012800.0 2017-04-26,31.0575008392334,31.344999313354492,31.05500030517578,31.292499542236328,2100800.0 2017-04-27,30.985000610351562,31.260000228881836,30.915000915527344,31.040000915527344,1735600.0 2017-04-28,30.61750030517578,31.0049991607666,30.602500915527344,31.0049991607666,2637200.0 2017-05-01,30.395000457763672,30.6825008392334,30.212499618530273,30.399999618530273,2937200.0 2017-05-02,30.452499389648438,30.69499969482422,30.302499771118164,30.415000915527344,1732800.0 2017-05-03,30.219999313354492,30.479999542236328,29.987499237060547,30.4424991607666,2042000.0 2017-05-04,30.485000610351562,30.487499237060547,30.184999465942383,30.292499542236328,1382000.0 2017-05-05,30.747499465942383,30.75,30.424999237060547,30.594999313354492,1284400.0 2017-05-08,30.227500915527344,30.709999084472656,30.184999465942383,30.670000076293945,1858800.0 2017-05-09,30.375,30.415000915527344,30.137500762939453,30.190000534057617,1411200.0 2017-05-10,30.360000610351562,30.459999084472656,30.217500686645508,30.364999771118164,1693600.0 2017-05-11,30.635000228881836,30.639999389648438,30.18000030517578,30.302499771118164,1810800.0 2017-05-12,30.575000762939453,30.645000457763672,30.36750030517578,30.545000076293945,1556800.0 2017-05-15,30.592500686645508,30.707500457763672,30.329999923706055,30.552499771118164,1243200.0 2017-05-16,30.642499923706055,30.647499084472656,30.4375,30.559999465942383,1920400.0 2017-05-17,30.042499542236328,30.520000457763672,30.030000686645508,30.417499542236328,2073600.0 2017-05-18,30.145000457763672,30.292499542236328,29.885000228881836,30.09000015258789,1994000.0 2017-05-19,30.2549991607666,30.350000381469727,29.9325008392334,30.165000915527344,7150400.0 2017-05-22,30.434999465942383,30.477500915527344,30.207500457763672,30.28499984741211,1659600.0 2017-05-23,30.59749984741211,30.63249969482422,30.352500915527344,30.487499237060547,1452800.0 2017-05-24,31.172500610351562,31.217500686645508,30.600000381469727,30.6875,1884800.0 2017-05-25,31.387500762939453,31.47249984741211,31.15999984741211,31.270000457763672,1185600.0 2017-05-26,31.290000915527344,31.397499084472656,31.125,31.287500381469727,1112000.0 2017-05-30,31.1875,31.237499237060547,30.9424991607666,31.147499084472656,1335600.0 2017-05-31,31.469999313354492,31.485000610351562,31.13249969482422,31.262500762939453,2685200.0 2017-06-01,31.732500076293945,31.732500076293945,31.19499969482422,31.530000686645508,1565600.0 2017-06-02,32.06999969482422,32.18000030517578,31.75,31.802499771118164,1276000.0 2017-06-05,31.65250015258789,32.1349983215332,31.625,32.125,1440800.0 2017-06-06,31.157499313354492,31.697500228881836,31.142499923706055,31.625,1433200.0 2017-06-07,31.122499465942383,31.34000015258789,31.002500534057617,31.262500762939453,1338000.0 2017-06-08,30.917499542236328,31.110000610351562,30.75,31.087499618530273,2055200.0 2017-06-09,30.924999237060547,31.012500762939453,30.815000534057617,30.940000534057617,1644400.0 2017-06-12,31.575000762939453,31.592500686645508,30.877500534057617,30.877500534057617,1884000.0 2017-06-13,31.8125,31.912500381469727,31.497499465942383,31.5625,1506800.0 2017-06-14,31.989999771118164,32.16749954223633,31.71500015258789,31.969999313354492,1780800.0 2017-06-15,31.947500228881836,32.01250076293945,31.610000610351562,31.852500915527344,1306800.0 2017-06-16,32.61249923706055,32.6150016784668,31.7549991607666,31.7549991607666,3898000.0 2017-06-19,32.837501525878906,32.852500915527344,32.40250015258789,32.70249938964844,2065200.0 2017-06-20,32.51750183105469,32.845001220703125,32.45249938964844,32.845001220703125,1277200.0 2017-06-21,32.40250015258789,32.54750061035156,32.224998474121094,32.497501373291016,1194800.0 2017-06-22,32.290000915527344,32.432498931884766,32.26750183105469,32.432498931884766,1227600.0 2017-06-23,32.352500915527344,32.5724983215332,32.25749969482422,32.32749938964844,1495200.0 2017-06-26,32.375,32.619998931884766,32.282501220703125,32.502498626708984,760000.0 2017-06-27,31.454999923706055,32.21500015258789,31.434999465942383,32.0,2519600.0 2017-06-28,31.690000534057617,31.8799991607666,31.452499389648438,31.707500457763672,1339200.0 2017-06-29,31.087499618530273,31.625,30.907499313354492,31.625,1818000.0 2017-06-30,31.510000228881836,31.63249969482422,31.272499084472656,31.325000762939453,1873600.0 2017-07-03,31.497499465942383,31.77750015258789,31.485000610351562,31.6924991607666,1104800.0 2017-07-05,31.530000686645508,32.064998626708984,31.364999771118164,31.522499084472656,2919600.0 2017-07-06,30.9325008392334,31.3700008392334,30.854999542236328,31.352500915527344,2441200.0 2017-07-07,31.532499313354492,31.657499313354492,31.010000228881836,31.010000228881836,2046400.0 2017-07-10,31.635000228881836,31.747499465942383,31.36750030517578,31.450000762939453,2184400.0 2017-07-11,31.457500457763672,31.614999771118164,31.212499618530273,31.5049991607666,1348800.0 2017-07-12,31.790000915527344,31.860000610351562,31.600000381469727,31.737499237060547,1235600.0 2017-07-13,31.61750030517578,31.969999313354492,31.447500228881836,31.837499618530273,1138000.0 2017-07-14,31.607500076293945,31.732500076293945,31.5674991607666,31.684999465942383,1722400.0 2017-07-17,31.547500610351562,31.647499084472656,31.399999618530273,31.594999313354492,1560800.0 2017-07-18,31.354999542236328,31.577499389648438,31.334999084472656,31.542499542236328,1356800.0 2017-07-19,31.520000457763672,31.540000915527344,31.262500762939453,31.405000686645508,1939600.0 2017-07-20,31.69499969482422,31.737499237060547,31.34000015258789,31.637500762939453,1986000.0 2017-07-21,34.60749816894531,34.84749984741211,32.782501220703125,32.810001373291016,9363600.0 2017-07-24,34.54750061035156,34.8125,34.122501373291016,34.59749984741211,4464800.0 2017-07-25,34.32500076293945,34.67499923706055,34.1775016784668,34.67499923706055,3294000.0 2017-07-26,34.27750015258789,34.49250030517578,34.17250061035156,34.3025016784668,2092800.0 2017-07-27,33.95500183105469,34.2599983215332,33.79999923706055,34.2599983215332,2518800.0 2017-07-28,33.90250015258789,34.08000183105469,33.775001525878906,33.959999084472656,2279200.0 2017-07-31,33.712501525878906,33.974998474121094,33.6349983215332,33.92499923706055,2548400.0 2017-08-01,33.880001068115234,34.935001373291016,33.587501525878906,34.42499923706055,2368000.0 2017-08-02,33.75,33.897499084472656,33.442501068115234,33.77750015258789,2641600.0 2017-08-03,33.53499984741211,33.897499084472656,33.415000915527344,33.75749969482422,1938800.0 2017-08-04,33.75,33.81999969482422,33.369998931884766,33.65999984741211,1423200.0 2017-08-07,33.61249923706055,33.84000015258789,33.540000915527344,33.709999084472656,1773200.0 2017-08-08,33.34749984741211,33.73749923706055,33.26750183105469,33.599998474121094,3050400.0 2017-08-09,33.32500076293945,33.432498931884766,33.13249969482422,33.314998626708984,2210000.0 2017-08-10,32.70249938964844,33.272499084472656,32.66999816894531,33.217498779296875,2814800.0 2017-08-11,32.58250045776367,32.932498931884766,32.522499084472656,32.83000183105469,1898400.0 2017-08-14,33.23749923706055,33.334999084472656,32.79999923706055,32.849998474121094,1602400.0 2017-08-15,33.287498474121094,33.4474983215332,33.05500030517578,33.19499969482422,1702000.0 2017-08-16,33.334999084472656,33.53499984741211,33.29249954223633,33.32749938964844,1310800.0 2017-08-17,32.79750061035156,33.29249954223633,32.72999954223633,33.29249954223633,1739600.0 2017-08-18,33.15250015258789,33.220001220703125,32.54249954223633,32.727500915527344,3703200.0 2017-08-21,33.467498779296875,33.717498779296875,33.01499938964844,33.150001525878906,3522400.0 2017-08-22,33.814998626708984,33.85749816894531,33.47999954223633,33.47999954223633,1487600.0 2017-08-23,33.51250076293945,33.73749923706055,33.5,33.73749923706055,2317200.0 2017-08-24,33.29999923706055,33.525001525878906,32.904998779296875,33.522499084472656,2363200.0 2017-08-25,33.45500183105469,33.775001525878906,33.334999084472656,33.474998474121094,1817600.0 2017-08-28,33.46500015258789,33.682498931884766,33.29999923706055,33.587501525878906,1654800.0 2017-08-29,33.24250030517578,33.40250015258789,33.147499084472656,33.282501220703125,1586000.0 2017-08-30,33.442501068115234,33.5,33.122501373291016,33.220001220703125,1207200.0 2017-08-31,33.752498626708984,33.81999969482422,33.39250183105469,33.477500915527344,1866400.0 2017-09-01,33.63999938964844,33.90999984741211,33.5724983215332,33.90999984741211,1283200.0 2017-09-05,33.3224983215332,33.6775016784668,33.150001525878906,33.55500030517578,1713200.0 2017-09-06,33.349998474121094,33.540000915527344,33.20750045776367,33.435001373291016,2097200.0 2017-09-07,33.28499984741211,33.38999938964844,33.037498474121094,33.38999938964844,1596400.0 2017-09-08,33.43000030517578,33.45750045776367,32.9375,33.1775016784668,1302000.0 2017-09-11,33.75,33.8125,33.380001068115234,33.48749923706055,1279200.0 2017-09-12,33.66999816894531,33.90250015258789,33.602500915527344,33.72999954223633,1690800.0 2017-09-13,33.8125,33.83000183105469,33.39250183105469,33.65250015258789,1440000.0 2017-09-14,33.65250015258789,33.70500183105469,33.380001068115234,33.70500183105469,1571200.0 2017-09-15,33.537498474121094,33.772499084472656,33.43000030517578,33.64500045776367,3529200.0 2017-09-18,33.57500076293945,33.627498626708984,33.42499923706055,33.55500030517578,1731200.0 2017-09-19,33.6875,33.70000076293945,33.48500061035156,33.60749816894531,1927200.0 2017-09-20,34.130001068115234,34.182498931884766,33.70750045776367,33.75,2477600.0 2017-09-21,34.36249923706055,34.407501220703125,33.877498626708984,34.10499954223633,1943600.0 2017-09-22,34.162498474121094,34.75,34.119998931884766,34.342498779296875,2252000.0 2017-09-25,34.217498779296875,34.36750030517578,34.07500076293945,34.212501525878906,3276800.0 2017-09-26,34.025001525878906,34.282501220703125,34.01750183105469,34.23500061035156,3036800.0 2017-09-27,36.002498626708984,36.25,35.59000015258789,35.852500915527344,10908000.0 2017-09-28,35.692501068115234,35.96500015258789,35.439998626708984,35.91749954223633,3384400.0 2017-09-29,36.06999969482422,36.165000915527344,35.5724983215332,35.625,3752800.0 2017-10-02,36.35749816894531,36.404998779296875,36.00749969482422,36.125,2987600.0 2017-10-03,36.845001220703125,36.86000061035156,36.33000183105469,36.369998931884766,3153600.0 2017-10-04,36.79999923706055,36.90999984741211,36.54999923706055,36.717498779296875,3080400.0 2017-10-05,37.002498626708984,37.05500030517578,36.619998931884766,36.8650016784668,2437200.0 2017-10-06,37.27000045776367,37.369998931884766,36.8650016784668,37.0,2458800.0 2017-10-09,37.400001525878906,37.4900016784668,37.27000045776367,37.3224983215332,1600800.0 2017-10-10,37.560001373291016,37.60749816894531,37.38249969482422,37.38249969482422,2304400.0 2017-10-11,37.66749954223633,37.68000030517578,37.40250015258789,37.505001068115234,1632000.0 2017-10-12,37.877498626708984,37.9375,37.622501373291016,37.625,2391200.0 2017-10-13,37.98500061035156,38.119998931884766,37.852500915527344,37.967498779296875,2090000.0 2017-10-16,37.80500030517578,38.125,37.71500015258789,38.125,1473600.0 2017-10-17,37.76250076293945,38.102500915527344,37.58250045776367,37.9375,1600400.0 2017-10-18,37.790000915527344,37.95500183105469,37.76750183105469,37.849998474121094,1722800.0 2017-10-19,37.73749923706055,37.74250030517578,37.36000061035156,37.625,2818000.0 2017-10-20,38.04999923706055,38.20750045776367,37.7599983215332,37.9474983215332,1869200.0 2017-10-23,37.872501373291016,38.04999923706055,37.84000015258789,38.02750015258789,1048000.0 2017-10-24,37.712501525878906,37.98249816894531,37.599998474121094,37.88249969482422,1574400.0 2017-10-25,37.540000915527344,37.77000045776367,37.375,37.66999816894531,1884400.0 2017-10-26,37.88750076293945,37.92499923706055,37.65999984741211,37.717498779296875,1539200.0 2017-10-27,37.88999938964844,37.915000915527344,37.52750015258789,37.709999084472656,1503600.0 2017-10-30,37.30500030517578,37.810001373291016,37.29499816894531,37.810001373291016,1228400.0 2017-10-31,37.2599983215332,37.5625,37.22999954223633,37.48500061035156,1903600.0 2017-11-01,36.779998779296875,37.26250076293945,36.39500045776367,37.212501525878906,2777600.0 2017-11-02,36.88750076293945,37.084999084472656,36.532501220703125,36.76499938964844,2039600.0 2017-11-03,37.092498779296875,37.127498626708984,36.772499084472656,36.90250015258789,1501200.0 2017-11-06,36.89250183105469,37.09000015258789,36.7400016784668,37.01250076293945,2318400.0 2017-11-07,36.967498779296875,37.11000061035156,36.83000183105469,37.01499938964844,1343600.0 2017-11-08,37.40250015258789,37.415000915527344,36.83000183105469,36.85749816894531,1616800.0 2017-11-09,36.35749816894531,36.93000030517578,36.099998474121094,36.869998931884766,2131600.0 2017-11-10,36.525001525878906,36.53499984741211,36.20500183105469,36.20500183105469,1660800.0 2017-11-13,36.837501525878906,36.942501068115234,36.4375,36.467498779296875,2638000.0 2017-11-14,37.29999923706055,37.3650016784668,36.64250183105469,36.64250183105469,2412800.0 2017-11-15,37.375,37.412498474121094,36.907501220703125,37.099998474121094,2809200.0 2017-11-16,37.52750015258789,37.654998779296875,37.3125,37.38249969482422,2094400.0 2017-11-17,37.22999954223633,37.52000045776367,37.08250045776367,37.44499969482422,1523200.0 2017-11-20,37.0625,37.290000915527344,37.01250076293945,37.185001373291016,1921200.0 2017-11-21,36.89500045776367,37.21500015258789,36.8025016784668,37.192501068115234,2340000.0 2017-11-22,36.84000015258789,36.9275016784668,36.63999938964844,36.88999938964844,1710400.0 2017-11-24,36.9275016784668,37.05500030517578,36.872501373291016,36.98249816894531,1094000.0 2017-11-27,36.9900016784668,37.275001525878906,36.90250015258789,36.977500915527344,2098800.0 2017-11-28,38.00749969482422,38.04499816894531,36.94499969482422,37.04750061035156,2297600.0 2017-11-29,38.432498931884766,38.467498779296875,37.8849983215332,37.994998931884766,2824800.0 2017-11-30,39.36000061035156,39.45249938964844,38.252498626708984,38.337501525878906,8772800.0 2017-12-01,39.375,39.60749816894531,38.75749969482422,39.29750061035156,2998400.0 2017-12-04,39.6775016784668,39.91999816894531,39.3849983215332,39.602500915527344,3188400.0 2017-12-05,39.06999969482422,39.88249969482422,39.025001525878906,39.720001220703125,2448400.0 2017-12-06,39.125,39.400001525878906,39.03499984741211,39.220001220703125,1482000.0 2017-12-07,39.5,39.71500015258789,38.997501373291016,39.0099983215332,1585600.0 2017-12-08,39.79499816894531,39.8025016784668,39.462501525878906,39.6349983215332,1308400.0 2017-12-11,39.58250045776367,39.95750045776367,39.48749923706055,39.744998931884766,1841200.0 2017-12-12,39.29750061035156,39.59749984741211,39.2400016784668,39.57749938964844,1271200.0 2017-12-13,39.3224983215332,39.71500015258789,39.25749969482422,39.400001525878906,2027200.0 2017-12-14,39.29499816894531,39.52750015258789,39.224998474121094,39.505001068115234,2050400.0 2017-12-15,39.5,39.72999954223633,39.17499923706055,39.47249984741211,4753200.0 2017-12-18,39.970001220703125,40.0525016784668,39.647499084472656,39.75,3438800.0 2017-12-19,39.747501373291016,40.25,39.599998474121094,40.25,2679600.0 2017-12-20,39.772499084472656,40.01250076293945,39.72249984741211,39.83250045776367,2048800.0 2017-12-21,39.912498474121094,40.147499084472656,39.41749954223633,40.13249969482422,3745600.0 2017-12-22,39.212501525878906,40.86249923706055,38.252498626708984,40.5,9067600.0 2017-12-26,38.880001068115234,39.40999984741211,38.852500915527344,39.1349983215332,2011600.0 2017-12-27,39.005001068115234,39.119998931884766,38.814998626708984,38.9900016784668,1527200.0 2017-12-28,39.154998779296875,39.18000030517578,38.70249938964844,38.994998931884766,1762800.0 2017-12-29,38.95750045776367,39.275001525878906,38.95249938964844,39.247501373291016,1667200.0 2018-01-02,39.212501525878906,39.38249969482422,38.98500061035156,39.314998626708984,1912400.0 2018-01-03,39.60499954223633,39.66749954223633,39.0525016784668,39.0525016784668,2119200.0 2018-01-04,40.29249954223633,40.3224983215332,39.60499954223633,39.67250061035156,2271200.0 2018-01-05,40.40999984741211,40.442501068115234,40.16749954223633,40.33000183105469,2351200.0 2018-01-08,40.474998474121094,40.64500045776367,39.95750045776367,40.345001220703125,2608800.0 2018-01-09,40.30500030517578,40.55500030517578,40.287498474121094,40.5,1796800.0 2018-01-10,40.08250045776367,40.33000183105469,39.9474983215332,40.244998931884766,1612400.0 2018-01-11,40.51250076293945,40.560001373291016,39.962501525878906,40.07500076293945,2119600.0 2018-01-12,40.1150016784668,40.5625,40.01499938964844,40.45249938964844,1796400.0 2018-01-16,40.30500030517578,40.52750015258789,40.20249938964844,40.27750015258789,3043600.0 2018-01-17,40.66749954223633,40.76250076293945,40.33250045776367,40.33250045776367,3109200.0 2018-01-18,40.45000076293945,40.74250030517578,40.0,40.22249984741211,2312800.0 2018-01-19,41.01499938964844,41.04249954223633,40.317501068115234,40.48500061035156,1789600.0 2018-01-22,41.28499984741211,41.29999923706055,40.80500030517578,41.0,1896000.0 2018-01-23,41.224998474121094,41.31999969482422,40.8650016784668,41.22249984741211,1676400.0 2018-01-24,41.244998931884766,41.45249938964844,41.15999984741211,41.334999084472656,1580000.0 2018-01-25,41.64500045776367,41.88999938964844,41.45000076293945,41.477500915527344,1984400.0 2018-01-26,41.942501068115234,41.95000076293945,41.505001068115234,41.70750045776367,1489600.0 2018-01-29,41.5,41.89500045776367,41.39250183105469,41.84000015258789,1934000.0 2018-01-30,41.45500183105469,41.744998931884766,41.27750015258789,41.532501220703125,1748000.0 2018-01-31,42.11249923706055,42.4900016784668,41.564998626708984,41.57500076293945,4130000.0 2018-02-01,41.29499816894531,42.08250045776367,41.0,41.967498779296875,2428000.0 2018-02-02,40.45500183105469,41.24250030517578,40.41749954223633,41.095001220703125,1786800.0 2018-02-05,39.1150016784668,40.845001220703125,39.10749816894531,40.57749938964844,3058800.0 2018-02-06,39.087501525878906,39.32749938964844,37.97999954223633,38.60499954223633,4228400.0 2018-02-07,39.150001525878906,39.8650016784668,38.872501373291016,38.93000030517578,2656400.0 2018-02-08,37.33000183105469,39.1974983215332,37.3125,39.09749984741211,2877600.0 2018-02-09,38.182498931884766,38.522499084472656,36.845001220703125,37.70249938964844,3965200.0 2018-02-12,38.599998474121094,38.90999984741211,38.10749816894531,38.36000061035156,1936800.0 2018-02-13,39.01750183105469,39.150001525878906,38.247501373291016,38.415000915527344,1103600.0 2018-02-14,41.09000015258789,41.119998931884766,38.63999938964844,38.72249984741211,5011200.0 2018-02-15,41.73500061035156,41.772499084472656,40.814998626708984,41.307498931884766,2596400.0 2018-02-16,41.779998779296875,41.967498779296875,41.58000183105469,41.837501525878906,2350800.0 2018-02-20,41.662498474121094,42.1349983215332,41.375,41.587501525878906,2172400.0 2018-02-21,41.834999084472656,42.43000030517578,41.5625,41.61000061035156,2023600.0 2018-02-22,41.77000045776367,42.272499084472656,41.654998779296875,41.79499816894531,1988400.0 2018-02-23,42.497501373291016,42.532501220703125,41.657501220703125,42.11000061035156,1903200.0 2018-02-26,42.6974983215332,42.75,42.25,42.67499923706055,3060000.0 2018-02-27,42.75,42.89250183105469,42.57749938964844,42.75,3102000.0 2018-02-28,42.665000915527344,43.227500915527344,42.665000915527344,42.95750045776367,3396800.0 2018-03-01,42.38999938964844,43.16749954223633,42.095001220703125,42.817501068115234,2893200.0 2018-03-02,42.48500061035156,42.665000915527344,41.77000045776367,42.04499816894531,2245200.0 2018-03-05,42.852500915527344,42.9375,41.79750061035156,42.15250015258789,1535200.0 2018-03-06,43.0,43.029998779296875,42.58250045776367,42.912498474121094,1888000.0 2018-03-07,43.04750061035156,43.19499969482422,42.790000915527344,42.790000915527344,2233200.0 2018-03-08,43.057498931884766,43.192501068115234,42.6875,43.0625,1853200.0 2018-03-09,44.57500076293945,44.584999084472656,43.122501373291016,43.26499938964844,1827200.0 2018-03-12,44.15250015258789,44.47999954223633,43.70000076293945,44.47999954223633,2542800.0 2018-03-13,44.032501220703125,44.56999969482422,43.935001373291016,44.5,1395200.0 2018-03-14,43.40250015258789,44.162498474121094,43.349998474121094,44.162498474121094,1509200.0 2018-03-15,43.32500076293945,43.619998931884766,43.165000915527344,43.52750015258789,1486000.0 2018-03-16,43.31999969482422,43.712501525878906,43.13750076293945,43.51250076293945,3955600.0 2018-03-19,43.247501373291016,43.33000183105469,42.8125,43.24250030517578,2244000.0 2018-03-20,43.130001068115234,43.6349983215332,43.11000061035156,43.29249954223633,1776000.0 2018-03-21,43.3224983215332,43.849998474121094,43.147499084472656,43.22249984741211,2076400.0 2018-03-22,40.77750015258789,43.01499938964844,40.52750015258789,42.7400016784668,4496400.0 2018-03-23,41.962501525878906,43.67499923706055,41.252498626708984,41.682498931884766,5814000.0 2018-03-26,42.744998931884766,43.20500183105469,42.057498931884766,42.647499084472656,3508800.0 2018-03-27,42.397499084472656,43.724998474121094,42.157501220703125,43.567501068115234,2456000.0 2018-03-28,42.26250076293945,42.76750183105469,42.125,42.412498474121094,2274400.0 2018-03-29,42.64500045776367,43.029998779296875,42.13999938964844,42.38249969482422,2302000.0 2018-04-02,41.8650016784668,42.747501373291016,41.369998931884766,42.52750015258789,2336400.0 2018-04-03,42.45750045776367,42.51499938964844,41.92250061035156,42.11750030517578,2562000.0 2018-04-04,42.3650016784668,42.560001373291016,41.720001220703125,41.994998931884766,2182800.0 2018-04-05,42.92499923706055,43.154998779296875,42.400001525878906,42.63750076293945,2036800.0 2018-04-06,41.685001373291016,42.79249954223633,41.33250045776367,42.522499084472656,1397200.0 2018-04-09,41.91749954223633,42.564998626708984,41.877498626708984,42.00749969482422,1574000.0 2018-04-10,42.58250045776367,42.86750030517578,42.3224983215332,42.5,2014800.0 2018-04-11,42.53499984741211,42.689998626708984,42.220001220703125,42.307498931884766,1688000.0 2018-04-12,43.04249954223633,43.2599983215332,42.657501220703125,42.657501220703125,1687600.0 2018-04-13,42.540000915527344,43.1875,42.39500045776367,43.1875,1615600.0 2018-04-16,43.227500915527344,43.26250076293945,42.6775016784668,42.907501220703125,1379600.0 2018-04-17,43.48749923706055,43.775001525878906,43.38249969482422,43.43000030517578,1766800.0 2018-04-18,43.595001220703125,43.689998626708984,43.02000045776367,43.567501068115234,1202400.0 2018-04-19,43.540000915527344,43.70000076293945,43.23249816894531,43.54750061035156,1025200.0 2018-04-20,43.279998779296875,43.65999984741211,43.0724983215332,43.435001373291016,1348000.0 2018-04-23,43.279998779296875,43.522499084472656,43.09000015258789,43.47999954223633,1404400.0 2018-04-24,42.875,43.75,42.470001220703125,43.625,1654000.0 2018-04-25,42.79750061035156,43.067501068115234,42.435001373291016,42.772499084472656,1432400.0 2018-04-26,43.22249984741211,43.372501373291016,42.662498474121094,42.98249816894531,1394000.0 2018-04-27,43.32749938964844,43.45750045776367,42.977500915527344,43.227500915527344,1176000.0 2018-04-30,42.57500076293945,43.665000915527344,42.5625,43.307498931884766,3061200.0 2018-05-01,43.084999084472656,43.165000915527344,42.25,42.397499084472656,1926800.0 2018-05-02,42.71500015258789,43.282501220703125,42.53499984741211,43.067501068115234,1500000.0 2018-05-03,43.252498626708984,43.59749984741211,42.5,42.5099983215332,2214800.0 2018-05-04,43.807498931884766,43.907501220703125,42.97249984741211,43.07500076293945,1667600.0 2018-05-07,43.9375,44.1150016784668,43.6349983215332,43.90999984741211,2445600.0 2018-05-08,44.15999984741211,44.185001373291016,43.75,43.900001525878906,1537600.0 2018-05-09,44.720001220703125,44.75,43.86000061035156,44.165000915527344,1285200.0 2018-05-10,45.4900016784668,45.54249954223633,44.790000915527344,44.935001373291016,1209600.0 2018-05-11,45.977500915527344,45.997501373291016,45.32749938964844,45.36000061035156,1352400.0 2018-05-14,45.817501068115234,46.05500030517578,45.665000915527344,45.90999984741211,1348000.0 2018-05-15,45.787498474121094,45.814998626708984,45.40999984741211,45.584999084472656,1349600.0 2018-05-16,45.537498474121094,45.90999984741211,45.4275016784668,45.712501525878906,1249200.0 2018-05-17,45.5625,45.869998931884766,45.459999084472656,45.60749816894531,1548400.0 2018-05-18,45.712501525878906,45.842498779296875,45.334999084472656,45.64250183105469,1372800.0 2018-05-21,45.85749816894531,45.907501220703125,45.650001525878906,45.75,1702800.0 2018-05-22,45.217498779296875,45.915000915527344,45.157501220703125,45.875,1536800.0 2018-05-23,45.189998626708984,45.217498779296875,44.787498474121094,45.07749938964844,1609600.0 2018-05-24,45.412498474121094,45.5,44.98500061035156,45.287498474121094,1278800.0 2018-05-25,45.209999084472656,45.49250030517578,45.025001525878906,45.27000045776367,1181200.0 2018-05-29,45.154998779296875,45.400001525878906,44.772499084472656,44.9474983215332,1423600.0 2018-05-30,45.787498474121094,45.80500030517578,45.14500045776367,45.310001373291016,1303600.0 2018-05-31,45.5625,46.0099983215332,45.415000915527344,45.807498931884766,4642400.0 2018-06-01,46.13999938964844,46.16999816894531,45.54999923706055,45.717498779296875,1838000.0 2018-06-04,46.70249938964844,46.79499816894531,46.24250030517578,46.247501373291016,1559200.0 2018-06-05,47.45750045776367,47.474998474121094,46.82500076293945,46.837501525878906,1708000.0 2018-06-06,47.73249816894531,47.834999084472656,47.380001068115234,47.48749923706055,1709600.0 2018-06-07,47.26750183105469,47.8025016784668,46.95500183105469,47.70000076293945,1678400.0 2018-06-08,47.869998931884766,47.89500045776367,47.16999816894531,47.29499816894531,1158800.0 2018-06-11,47.630001068115234,47.977500915527344,47.49250030517578,47.814998626708984,1315200.0 2018-06-12,48.07500076293945,48.192501068115234,47.790000915527344,47.810001373291016,1192800.0 2018-06-13,48.07500076293945,48.522499084472656,48.037498474121094,48.037498474121094,1421600.0 2018-06-14,47.88999938964844,48.275001525878906,47.70000076293945,48.275001525878906,1948000.0 2018-06-15,47.627498626708984,47.932498931884766,47.32749938964844,47.93000030517578,3722000.0 2018-06-18,47.75749969482422,47.86249923706055,47.33000183105469,47.657501220703125,1598800.0 2018-06-19,47.63750076293945,47.685001373291016,46.96500015258789,47.4375,1388000.0 2018-06-20,47.56999969482422,47.842498779296875,47.3849983215332,47.755001068115234,1356000.0 2018-06-21,47.3650016784668,47.650001525878906,47.002498626708984,47.52750015258789,1253600.0 2018-06-22,47.157501220703125,47.747501373291016,47.092498779296875,47.61000061035156,1910000.0 2018-06-25,46.39500045776367,47.212501525878906,46.17499923706055,47.095001220703125,2347200.0 2018-06-26,46.647499084472656,46.852500915527344,46.459999084472656,46.48749923706055,1701600.0 2018-06-27,46.087501525878906,46.994998931884766,46.040000915527344,46.5099983215332,1575600.0 2018-06-28,46.38999938964844,46.567501068115234,46.04750061035156,46.119998931884766,1004400.0 2018-06-29,46.26750183105469,47.04249954223633,46.2599983215332,46.4474983215332,1753200.0 2018-07-02,47.162498474121094,47.217498779296875,45.79999923706055,46.060001373291016,1804800.0 2018-07-03,46.77000045776367,47.45500183105469,46.73749923706055,47.244998931884766,969200.0 2018-07-05,47.349998474121094,47.40250015258789,46.8025016784668,46.95750045776367,1633600.0 2018-07-06,47.817501068115234,47.97249984741211,47.17499923706055,47.33250045776367,1105600.0 2018-07-09,48.227500915527344,48.247501373291016,47.875,47.977500915527344,2306000.0 2018-07-10,48.3224983215332,48.58000183105469,48.09749984741211,48.26750183105469,1682000.0 2018-07-11,48.38999938964844,48.57749938964844,47.98749923706055,48.01750183105469,1910000.0 2018-07-12,48.76499938964844,48.79499816894531,48.275001525878906,48.63999938964844,1426000.0 2018-07-13,48.9275016784668,49.067501068115234,48.74250030517578,48.900001525878906,1280000.0 2018-07-16,48.125,49.005001068115234,48.04249954223633,48.94499969482422,2048400.0 2018-07-17,48.564998626708984,48.647499084472656,48.15250015258789,48.415000915527344,1998400.0 2018-07-18,48.13249969482422,48.747501373291016,48.04249954223633,48.47249984741211,2157600.0 2018-07-19,48.41999816894531,48.48500061035156,47.869998931884766,48.150001525878906,2693200.0 2018-07-20,50.89250183105469,51.06999969482422,48.76499938964844,49.125,5224800.0 2018-07-23,51.279998779296875,51.994998931884766,50.86000061035156,50.935001373291016,4162000.0 2018-07-24,51.747501373291016,51.994998931884766,51.14250183105469,51.14250183105469,3312400.0 2018-07-25,52.3125,52.34749984741211,51.53499984741211,51.65999984741211,2458400.0 2018-07-26,52.1974983215332,52.595001220703125,51.85749816894531,52.4900016784668,2083200.0 2018-07-27,51.25749969482422,52.30500030517578,50.85499954223633,52.2400016784668,2052400.0 2018-07-30,50.682498931884766,51.247501373291016,50.342498779296875,51.22999954223633,2602400.0 2018-07-31,51.119998931884766,51.2400016784668,50.682498931884766,50.970001220703125,3031200.0 2018-08-01,51.49250030517578,51.654998779296875,51.0,51.0,2485600.0 2018-08-02,52.04499816894531,52.11750030517578,51.282501220703125,51.34749984741211,2140800.0 2018-08-03,51.72999954223633,52.157501220703125,51.287498474121094,52.02000045776367,1530400.0 2018-08-06,52.54750061035156,52.752498626708984,51.75749969482422,51.77750015258789,1740000.0 2018-08-07,52.807498931884766,53.067501068115234,52.627498626708984,52.724998474121094,1442800.0 2018-08-08,52.70000076293945,53.005001068115234,52.61249923706055,52.79999923706055,1668400.0 2018-08-09,52.849998474121094,53.147499084472656,52.755001068115234,52.8224983215332,1868800.0 2018-08-10,52.747501373291016,52.95000076293945,52.290000915527344,52.29999923706055,1477200.0 2018-08-13,52.41999816894531,52.97999954223633,52.28499984741211,52.782501220703125,1098400.0 2018-08-14,52.56999969482422,52.89250183105469,52.1150016784668,52.42499923706055,2202400.0 2018-08-15,52.852500915527344,52.90999984741211,52.17250061035156,52.38249969482422,1935600.0 2018-08-16,52.98249816894531,53.255001068115234,52.82500076293945,53.04999923706055,1275600.0 2018-08-17,53.19499969482422,53.275001525878906,52.904998779296875,53.16999816894531,1696400.0 2018-08-20,53.217498779296875,53.49250030517578,53.08000183105469,53.404998779296875,1870800.0 2018-08-21,52.98500061035156,53.459999084472656,52.96500015258789,53.27750015258789,1956400.0 2018-08-22,53.10499954223633,53.4275016784668,52.752498626708984,52.89250183105469,1142000.0 2018-08-23,53.09749984741211,53.20000076293945,52.77750015258789,52.9900016784668,992800.0 2018-08-24,53.157501220703125,53.42250061035156,52.875,53.17499923706055,913600.0 2018-08-27,53.0099983215332,53.48249816894531,52.92499923706055,53.345001220703125,1439200.0 2018-08-28,53.272499084472656,53.377498626708984,53.029998779296875,53.17250061035156,1018400.0 2018-08-29,53.567501068115234,53.6875,53.099998474121094,53.3849983215332,1180800.0 2018-08-30,53.32749938964844,53.567501068115234,53.084999084472656,53.42250061035156,834000.0 2018-08-31,53.342498779296875,53.43000030517578,53.14250183105469,53.224998474121094,1562400.0 2018-09-04,53.8849983215332,54.04249954223633,53.30500030517578,53.30500030517578,1639200.0 2018-09-05,53.657501220703125,54.209999084472656,53.35499954223633,53.6150016784668,2059600.0 2018-09-06,54.099998474121094,54.162498474121094,53.560001373291016,53.647499084472656,1107600.0 2018-09-07,54.057498931884766,54.334999084472656,53.61000061035156,53.92499923706055,1157200.0 2018-09-10,53.61000061035156,54.09749984741211,53.52000045776367,54.09749984741211,1575200.0 2018-09-11,53.79750061035156,54.220001220703125,53.122501373291016,53.42499923706055,1329600.0 2018-09-12,53.227500915527344,53.845001220703125,52.9900016784668,53.307498931884766,1884000.0 2018-09-13,53.342498779296875,53.59749984741211,53.23249816894531,53.564998626708984,1796000.0 2018-09-14,53.619998931884766,53.76499938964844,53.16749954223633,53.337501525878906,1250800.0 2018-09-17,53.11750030517578,53.625,52.932498931884766,53.625,1684400.0 2018-09-18,53.720001220703125,53.86249923706055,53.189998626708984,53.29249954223633,2271200.0 2018-09-19,52.70500183105469,53.709999084472656,52.462501525878906,53.682498931884766,1767600.0 2018-09-20,52.92250061035156,53.0625,52.45500183105469,52.875,1674000.0 2018-09-21,52.92499923706055,53.48500061035156,52.787498474121094,53.0724983215332,3394800.0 2018-09-24,52.77750015258789,53.10499954223633,52.525001525878906,53.0,1885200.0 2018-09-25,53.2400016784668,53.412498474121094,52.83000183105469,53.03499984741211,3288000.0 2018-09-26,50.290000915527344,52.247501373291016,50.02750015258789,51.54499816894531,9292800.0 2018-09-27,49.397499084472656,50.5,49.20750045776367,50.345001220703125,4696000.0 2018-09-28,49.45249938964844,49.55500030517578,48.77000045776367,49.165000915527344,4429600.0 2018-10-01,49.505001068115234,49.912498474121094,49.25749969482422,49.747501373291016,4650000.0 2018-10-02,48.962501525878906,49.584999084472656,48.89500045776367,49.27750015258789,4170800.0 2018-10-03,49.0099983215332,49.34749984741211,48.817501068115234,49.16749954223633,4172400.0 2018-10-04,48.720001220703125,49.227500915527344,48.5724983215332,48.974998474121094,3514400.0 2018-10-05,48.974998474121094,49.3125,48.505001068115234,48.817501068115234,3424000.0 2018-10-08,48.6150016784668,49.122501373291016,48.119998931884766,48.92250061035156,1626000.0 2018-10-09,48.83000183105469,49.130001068115234,48.54249954223633,48.65999984741211,2677600.0 2018-10-10,46.782501220703125,48.837501525878906,46.71500015258789,48.837501525878906,3434400.0 2018-10-11,46.005001068115234,47.317501068115234,45.86750030517578,46.72249984741211,4842400.0 2018-10-12,46.74250030517578,47.00749969482422,46.13249969482422,46.415000915527344,3260400.0 2018-10-15,46.09749984741211,46.685001373291016,45.997501373291016,46.685001373291016,2196400.0 2018-10-16,47.477500915527344,47.630001068115234,46.252498626708984,46.29750061035156,2174000.0 2018-10-17,46.54999923706055,47.68000030517578,46.352500915527344,47.68000030517578,2872800.0 2018-10-18,45.2400016784668,46.747501373291016,44.91999816894531,46.57500076293945,3169200.0 2018-10-19,44.665000915527344,45.51499938964844,44.45249938964844,45.45500183105469,2569200.0 2018-10-22,44.665000915527344,45.029998779296875,44.1974983215332,44.727500915527344,2277200.0 2018-10-23,43.66999816894531,44.24250030517578,42.6875,43.997501373291016,4284400.0 2018-10-24,42.095001220703125,44.04750061035156,42.005001068115234,43.647499084472656,3633600.0 2018-10-25,43.42250061035156,43.6150016784668,42.14500045776367,42.5,3349600.0 2018-10-26,42.86750030517578,43.48749923706055,42.04999923706055,42.564998626708984,2546400.0 2018-10-29,42.974998474121094,43.8025016784668,42.25,43.372501373291016,3026400.0 2018-10-30,44.47249984741211,44.595001220703125,43.27750015258789,43.27750015258789,4873600.0 2018-10-31,45.467498779296875,45.970001220703125,44.747501373291016,44.75,4223600.0 2018-11-01,45.192501068115234,45.65999984741211,44.61750030517578,45.592498779296875,3191200.0 2018-11-02,44.907501220703125,45.935001373291016,44.51750183105469,45.497501373291016,2067200.0 2018-11-05,44.41749954223633,45.224998474121094,44.067501068115234,45.005001068115234,2636000.0 2018-11-06,44.352500915527344,44.814998626708984,44.029998779296875,44.51750183105469,3010400.0 2018-11-07,45.349998474121094,45.42499923706055,44.52750015258789,44.837501525878906,2839600.0 2018-11-08,45.290000915527344,45.3025016784668,44.61750030517578,44.86000061035156,1607200.0 2018-11-09,44.80500030517578,45.16749954223633,44.290000915527344,45.16749954223633,1648000.0 2018-11-12,44.20750045776367,44.997501373291016,44.02000045776367,44.67499923706055,1736000.0 2018-11-13,44.532501220703125,45.102500915527344,44.182498931884766,44.342498779296875,1847600.0 2018-11-14,44.307498931884766,45.0,43.935001373291016,44.852500915527344,1660000.0 2018-11-15,45.55500030517578,45.61000061035156,44.002498626708984,44.162498474121094,2255200.0 2018-11-16,45.79999923706055,45.994998931884766,45.1150016784668,45.537498474121094,1803200.0 2018-11-19,44.89500045776367,45.84749984741211,44.56999969482422,45.75,2607600.0 2018-11-20,44.45000076293945,44.779998779296875,44.125,44.502498626708984,2855200.0 2018-11-21,45.17250061035156,45.52750015258789,44.58000183105469,44.877498626708984,1954800.0 2018-11-23,45.01250076293945,45.2599983215332,44.70500183105469,44.932498931884766,1138000.0 2018-11-26,45.564998626708984,45.817501068115234,45.022499084472656,45.462501525878906,2759600.0 2018-11-27,45.837501525878906,45.880001068115234,45.20500183105469,45.29999923706055,1823200.0 2018-11-28,47.060001373291016,47.07749938964844,45.6875,45.6875,2754400.0 2018-11-29,47.0099983215332,47.212501525878906,46.442501068115234,46.9474983215332,1724400.0 2018-11-30,46.845001220703125,47.45500183105469,46.727500915527344,47.19499969482422,3189600.0 2018-12-03,47.342498779296875,47.814998626708984,46.90999984741211,47.47999954223633,2353200.0 2018-12-04,44.872501373291016,47.497501373291016,44.872501373291016,47.497501373291016,2758400.0 2018-12-06,44.45750045776367,44.58000183105469,43.397499084472656,44.29750061035156,3477600.0 2018-12-07,42.849998474121094,44.6349983215332,42.60499954223633,44.1974983215332,3420000.0 2018-12-10,42.8849983215332,43.092498779296875,42.272499084472656,42.849998474121094,2603600.0 2018-12-11,42.60749816894531,43.66999816894531,42.474998474121094,43.477500915527344,2672800.0 2018-12-12,43.290000915527344,44.02000045776367,43.150001525878906,43.27750015258789,2143600.0 2018-12-13,42.959999084472656,43.532501220703125,42.67250061035156,43.45249938964844,1715600.0 2018-12-14,42.435001373291016,42.92250061035156,42.32500076293945,42.622501373291016,2387200.0 2018-12-17,41.55500030517578,42.71500015258789,41.32749938964844,42.467498779296875,4194400.0 2018-12-18,41.650001525878906,41.98500061035156,41.21500015258789,41.834999084472656,3933200.0 2018-12-19,41.26750183105469,42.75749969482422,41.20500183105469,41.68000030517578,5040400.0 2018-12-20,39.7599983215332,41.04999923706055,38.994998931884766,40.849998474121094,5766800.0 2018-12-21,39.99250030517578,41.537498474121094,39.73749923706055,40.255001068115234,9143200.0 2018-12-24,39.005001068115234,40.09749984741211,38.994998931884766,40.03499984741211,2248400.0 2018-12-26,41.00749969482422,41.022499084472656,39.01250076293945,39.23500061035156,4056400.0 2018-12-27,41.8125,41.8224983215332,40.247501373291016,40.45500183105469,2739200.0 2018-12-28,41.727500915527344,42.25749969482422,41.25749969482422,41.935001373291016,2604000.0 2018-12-31,41.997501373291016,42.130001068115234,41.442501068115234,41.98749923706055,2257200.0 2019-01-02,41.872501373291016,41.89500045776367,41.147499084472656,41.377498626708984,2378400.0 2019-01-03,41.20249938964844,42.5,41.125,41.98500061035156,3674000.0 2019-01-04,43.13999938964844,43.192501068115234,41.42250061035156,41.79999923706055,3482000.0 2019-01-07,43.212501525878906,43.54249954223633,42.6775016784668,43.122501373291016,2956400.0 2019-01-08,43.68000030517578,43.875,42.78499984741211,43.63249969482422,3110000.0 2019-01-09,44.0625,44.30500030517578,43.540000915527344,43.86750030517578,2433200.0 2019-01-10,44.369998931884766,44.40250015258789,43.880001068115234,43.97999954223633,2244400.0 2019-01-11,44.4474983215332,44.48249816894531,43.852500915527344,44.24250030517578,1763200.0 2019-01-14,44.165000915527344,44.36000061035156,43.869998931884766,44.165000915527344,1593200.0 2019-01-15,44.3849983215332,44.529998779296875,44.022499084472656,44.342498779296875,1760000.0 2019-01-16,44.567501068115234,44.65999984741211,44.099998474121094,44.470001220703125,1978400.0 2019-01-17,45.227500915527344,45.3125,44.317501068115234,44.4474983215332,1652400.0 2019-01-18,46.227500915527344,46.334999084472656,45.400001525878906,45.662498474121094,2552400.0 2019-01-22,45.689998626708984,46.162498474121094,45.33000183105469,46.022499084472656,1578800.0 2019-01-23,45.53499984741211,45.962501525878906,45.13999938964844,45.90250015258789,1849600.0 2019-01-24,45.630001068115234,45.662498474121094,45.11000061035156,45.59000015258789,1121200.0 2019-01-25,46.244998931884766,46.33250045776367,46.0,46.125,1695200.0 2019-01-28,45.747501373291016,45.89500045776367,45.29249954223633,45.81999969482422,1534400.0 2019-01-29,45.775001525878906,46.00749969482422,45.58000183105469,45.932498931884766,1365600.0 2019-01-30,46.654998779296875,46.85749816894531,45.65999984741211,46.03499984741211,1737600.0 2019-01-31,46.877498626708984,46.977500915527344,46.48500061035156,46.68000030517578,2835600.0 2019-02-01,47.15250015258789,47.244998931884766,46.54249954223633,46.8849983215332,2261600.0 2019-02-04,47.59000015258789,47.60499954223633,46.73249816894531,47.147499084472656,1422000.0 2019-02-05,47.95000076293945,48.01250076293945,47.5,47.61750030517578,1394400.0 2019-02-06,47.88750076293945,47.970001220703125,47.6775016784668,47.875,1578800.0 2019-02-07,47.9375,48.022499084472656,47.477500915527344,47.627498626708984,1635600.0 2019-02-08,48.557498931884766,48.5625,47.657501220703125,47.70750045776367,1335600.0 2019-02-11,49.40250015258789,49.442501068115234,48.69499969482422,48.85499954223633,2683600.0 2019-02-12,50.147499084472656,50.227500915527344,49.505001068115234,49.782501220703125,2460000.0 2019-02-13,50.439998626708984,50.720001220703125,50.147499084472656,50.16999816894531,2168000.0 2019-02-14,50.352500915527344,50.587501525878906,50.002498626708984,50.002498626708984,1808800.0 2019-02-15,50.9474983215332,50.97249984741211,50.317501068115234,50.84000015258789,2094800.0 2019-02-19,50.872501373291016,50.96500015258789,50.70750045776367,50.73749923706055,1448800.0 2019-02-20,50.76499938964844,50.904998779296875,50.25749969482422,50.69499969482422,1055600.0 2019-02-21,50.744998931884766,50.88999938964844,50.255001068115234,50.81999969482422,1191200.0 2019-02-22,51.099998474121094,51.25,50.747501373291016,50.875,1170400.0 2019-02-25,51.1150016784668,51.48249816894531,51.09749984741211,51.33000183105469,1285600.0 2019-02-26,50.79999923706055,51.25,50.775001525878906,50.92250061035156,1209200.0 2019-02-27,51.244998931884766,51.349998474121094,50.29999923706055,50.70500183105469,1311600.0 2019-02-28,51.650001525878906,51.83250045776367,51.087501525878906,51.279998779296875,1764400.0 2019-03-01,52.087501525878906,52.36249923706055,51.630001068115234,52.0099983215332,1568800.0 2019-03-04,51.647499084472656,52.40999984741211,51.372501373291016,52.279998779296875,1531600.0 2019-03-05,51.342498779296875,51.76750183105469,51.32500076293945,51.72999954223633,2164400.0 2019-03-06,50.80500030517578,51.45750045776367,50.790000915527344,51.29999923706055,1744400.0 2019-03-07,50.63249969482422,50.875,50.04499816894531,50.79249954223633,2299200.0 2019-03-08,50.33000183105469,50.42499923706055,49.92499923706055,50.275001525878906,1895600.0 2019-03-11,51.08000183105469,51.15999984741211,49.99250030517578,50.439998626708984,2944800.0 2019-03-12,51.022499084472656,51.227500915527344,50.61750030517578,51.127498626708984,1944000.0 2019-03-13,51.380001068115234,51.53499984741211,51.025001525878906,51.17499923706055,2170800.0 2019-03-14,51.22249984741211,51.38249969482422,50.932498931884766,51.27750015258789,2735200.0 2019-03-15,51.38750076293945,51.79999923706055,51.1349983215332,51.227500915527344,4489600.0 2019-03-18,51.8849983215332,51.97249984741211,51.40999984741211,51.497501373291016,1839600.0 2019-03-19,51.630001068115234,52.08000183105469,51.5,51.970001220703125,1682800.0 2019-03-20,51.29750061035156,51.97249984741211,51.157501220703125,51.8025016784668,1867200.0 2019-03-21,52.029998779296875,52.11249923706055,51.0,51.0,3353200.0 2019-03-22,48.63750076293945,51.002498626708984,48.4375,50.727500915527344,6198400.0 2019-03-25,49.255001068115234,49.345001220703125,47.977500915527344,48.529998779296875,4686400.0 2019-03-26,49.845001220703125,49.90250015258789,49.439998626708984,49.625,1808400.0 2019-03-27,49.76750183105469,50.317501068115234,49.525001525878906,49.89250183105469,1552400.0 2019-03-28,50.157501220703125,50.224998474121094,49.63750076293945,49.877498626708984,1200400.0 2019-03-29,50.52750015258789,50.630001068115234,50.0099983215332,50.51250076293945,1556000.0 2019-04-01,51.244998931884766,51.34000015258789,50.834999084472656,51.0525016784668,2062400.0 2019-04-02,51.522499084472656,51.587501525878906,51.16999816894531,51.29750061035156,1589200.0 2019-04-03,51.84749984741211,52.025001525878906,51.57500076293945,51.70249938964844,1630400.0 2019-04-04,51.334999084472656,52.037498474121094,51.185001373291016,52.037498474121094,1120000.0 2019-04-05,51.592498779296875,51.89250183105469,51.36000061035156,51.53499984741211,879600.0 2019-04-08,51.57749938964844,51.6349983215332,50.939998626708984,51.352500915527344,1360400.0 2019-04-09,51.182498931884766,51.64500045776367,51.064998626708984,51.3025016784668,1202000.0 2019-04-10,51.24250030517578,51.439998626708984,50.8650016784668,51.24250030517578,1096400.0 2019-04-11,51.36750030517578,51.43000030517578,50.869998931884766,51.2599983215332,1282000.0 2019-04-12,51.849998474121094,51.875,50.9900016784668,51.595001220703125,1637600.0 2019-04-15,52.057498931884766,52.154998779296875,51.627498626708984,51.875,1694800.0 2019-04-16,52.33250045776367,52.439998626708984,52.08250045776367,52.10499954223633,1111200.0 2019-04-17,52.48500061035156,52.69499969482422,52.1150016784668,52.50749969482422,1652800.0 2019-04-18,53.41999816894531,53.4375,52.48500061035156,52.74250030517578,2350800.0 2019-04-22,52.692501068115234,53.24250030517578,52.595001220703125,52.96500015258789,1175200.0 2019-04-23,53.349998474121094,53.42250061035156,52.592498779296875,52.88249969482422,1334800.0 2019-04-24,53.95000076293945,54.0,53.27000045776367,53.41749954223633,1986400.0 2019-04-25,53.70000076293945,53.84749984741211,53.33250045776367,53.5724983215332,2193200.0 2019-04-26,54.19499969482422,54.3650016784668,53.625,54.04750061035156,1078400.0 2019-04-29,54.217498779296875,54.459999084472656,54.01250076293945,54.150001525878906,1965200.0 2019-04-30,54.28499984741211,54.3125,53.93000030517578,54.119998931884766,2284400.0 2019-05-01,54.01499938964844,54.755001068115234,54.01250076293945,54.40250015258789,1534000.0 2019-05-02,54.94499969482422,54.98749923706055,53.84749984741211,53.84749984741211,1943600.0 2019-05-03,55.73249816894531,55.78499984741211,54.60499954223633,54.845001220703125,1825600.0 2019-05-06,55.724998474121094,55.997501373291016,54.59000015258789,54.59000015258789,1666400.0 2019-05-07,54.712501525878906,55.5625,54.412498474121094,55.06999969482422,2171200.0 2019-05-08,54.97999954223633,55.5525016784668,54.647499084472656,54.897499084472656,2151600.0 2019-05-09,55.377498626708984,55.47999954223633,54.09749984741211,54.54499816894531,1406000.0 2019-05-10,55.70750045776367,55.900001525878906,54.4375,54.95000076293945,1604000.0 2019-05-13,54.125,55.04249954223633,53.970001220703125,54.4900016784668,2326400.0 2019-05-14,55.01750183105469,55.3849983215332,54.095001220703125,54.3025016784668,1462800.0 2019-05-15,55.38750076293945,55.61249923706055,54.497501373291016,54.61000061035156,1695200.0 2019-05-16,55.93000030517578,56.217498779296875,55.407501220703125,55.48249816894531,1416800.0 2019-05-17,55.85499954223633,56.33250045776367,55.45500183105469,55.61750030517578,1403600.0 2019-05-20,55.845001220703125,56.005001068115234,55.3224983215332,55.3650016784668,1086800.0 2019-05-21,56.752498626708984,56.90999984741211,56.13750076293945,56.26250076293945,2280000.0 2019-05-22,56.5724983215332,56.837501525878906,56.470001220703125,56.65250015258789,1351200.0 2019-05-23,56.04999923706055,56.26250076293945,55.79999923706055,56.15250015258789,1451200.0 2019-05-24,55.625,56.43000030517578,55.595001220703125,56.217498779296875,1739200.0 2019-05-28,55.17250061035156,55.977500915527344,55.15250015258789,55.724998474121094,2746800.0 2019-05-29,55.48500061035156,55.61000061035156,54.9275016784668,55.24250030517578,1570800.0 2019-05-30,55.900001525878906,56.1875,55.48749923706055,55.522499084472656,1383200.0 2019-05-31,55.45750045776367,55.7400016784668,55.25,55.36249923706055,1367200.0 2019-06-03,55.84749984741211,56.157501220703125,55.470001220703125,55.540000915527344,1724800.0 2019-06-04,56.625,56.717498779296875,55.98249816894531,56.25,2084000.0 2019-06-05,57.627498626708984,57.76250076293945,56.782501220703125,56.875,2181200.0 2019-06-06,57.8849983215332,57.974998474121094,57.40999984741211,57.540000915527344,1495600.0 2019-06-07,58.154998779296875,58.36750030517578,57.970001220703125,58.290000915527344,2739200.0 2019-06-10,58.6349983215332,58.82500076293945,58.252498626708984,58.3849983215332,2466800.0 2019-06-11,58.06999969482422,59.09749984741211,57.8125,58.810001373291016,1775200.0 2019-06-12,58.67499923706055,58.807498931884766,58.10499954223633,58.10499954223633,1447200.0 2019-06-13,58.9900016784668,59.157501220703125,58.40999984741211,58.622501373291016,1945600.0 2019-06-14,59.092498779296875,59.36249923706055,58.787498474121094,59.03499984741211,1344400.0 2019-06-17,58.067501068115234,59.14500045776367,58.02000045776367,58.98749923706055,2710400.0 2019-06-18,57.86000061035156,58.75,57.627498626708984,58.45750045776367,3213600.0 2019-06-19,58.775001525878906,59.125,57.66749954223633,57.787498474121094,3256400.0 2019-06-20,58.157501220703125,59.38750076293945,57.50749969482422,59.220001220703125,3254800.0 2019-06-21,58.095001220703125,58.532501220703125,57.717498779296875,58.16999816894531,3697600.0 2019-06-24,58.27750015258789,58.432498931884766,57.817501068115234,58.119998931884766,1766400.0 2019-06-25,57.86249923706055,58.470001220703125,57.67250061035156,58.462501525878906,2146800.0 2019-06-26,58.192501068115234,58.59749984741211,58.05500030517578,58.26750183105469,2179600.0 2019-06-27,58.91999816894531,58.98500061035156,58.125,58.25749969482422,1519600.0 2019-06-28,59.3224983215332,59.375,58.790000915527344,59.025001525878906,2622400.0 2019-07-01,59.717498779296875,60.0,58.974998474121094,60.0,2222800.0 2019-07-02,59.5,59.79499816894531,59.439998626708984,59.717498779296875,1778000.0 2019-07-03,59.88249969482422,60.04249954223633,59.57500076293945,59.60499954223633,1134400.0 2019-07-05,59.88249969482422,59.95000076293945,59.099998474121094,59.58000183105469,2320800.0 2019-07-08,59.564998626708984,59.88249969482422,59.32749938964844,59.65250015258789,1196000.0 2019-07-09,59.60499954223633,59.64500045776367,59.22999954223633,59.287498474121094,1448400.0 2019-07-10,59.67250061035156,60.037498474121094,59.60749816894531,59.834999084472656,1240400.0 2019-07-11,59.997501373291016,60.150001525878906,59.3650016784668,59.810001373291016,1803200.0 2019-07-12,60.61000061035156,60.6775016784668,60.00749969482422,60.165000915527344,1623200.0 2019-07-15,60.814998626708984,60.942501068115234,60.002498626708984,60.5,1466400.0 2019-07-16,59.86000061035156,61.147499084472656,59.782501220703125,61.05500030517578,3542800.0 2019-07-17,65.09249877929688,65.5,62.875,63.47999954223633,8521200.0 2019-07-18,65.1624984741211,65.63500213623047,64.47250366210938,65.0,4066400.0 2019-07-19,64.4625015258789,65.95500183105469,64.41999816894531,65.625,2592400.0 2019-07-22,64.75749969482422,65.37249755859375,64.5374984741211,64.60250091552734,2751200.0 2019-07-23,65.19750213623047,65.25,64.10250091552734,65.01750183105469,2157200.0 2019-07-24,65.47750091552734,65.48999786376953,64.5625,64.7300033569336,2262000.0 2019-07-25,65.19000244140625,65.65499877929688,64.9000015258789,64.98999786376953,1695200.0 2019-07-26,65.42250061035156,65.65249633789062,64.62750244140625,65.14250183105469,3108400.0 2019-07-29,65.17250061035156,65.63749694824219,64.41500091552734,65.26499938964844,1528000.0 2019-07-30,65.7125015258789,65.76249694824219,64.66000366210938,65.0425033569336,1630400.0 2019-07-31,65.11000061035156,66.07250213623047,64.12750244140625,65.69499969482422,3514800.0 2019-08-01,64.75749969482422,66.0,64.5374984741211,65.26750183105469,2238800.0 2019-08-02,64.60250091552734,65.1624984741211,64.03250122070312,64.6449966430664,1916000.0 2019-08-05,62.779998779296875,64.25250244140625,62.1875,63.40250015258789,2471600.0 2019-08-06,64.29750061035156,64.44999694824219,63.0,63.0,1941600.0 2019-08-07,64.61250305175781,64.87750244140625,62.99250030517578,63.34749984741211,2875600.0 2019-08-08,66.07250213623047,66.11750030517578,64.66000366210938,64.85749816894531,1969600.0 2019-08-09,65.8550033569336,66.63999938964844,65.1875,66.63999938964844,1566400.0 2019-08-12,65.3499984741211,66.00499725341797,65.19750213623047,65.82499694824219,1582400.0 2019-08-13,66.5425033569336,66.68250274658203,65.09249877929688,65.13500213623047,1916000.0 2019-08-14,64.18000030517578,66.4175033569336,64.15249633789062,65.61499786376953,1783600.0 2019-08-15,65.00499725341797,65.2874984741211,64.0425033569336,64.30000305175781,1834800.0 2019-08-16,66.0999984741211,66.30999755859375,65.35250091552734,65.67500305175781,1840000.0 2019-08-19,66.95500183105469,67.23999786376953,66.25,66.94750213623047,1868000.0 2019-08-20,66.95999908447266,67.58999633789062,66.6449966430664,67.3125,1422800.0 2019-08-21,66.9124984741211,67.25749969482422,66.59750366210938,66.9749984741211,2638800.0 2019-08-22,66.11499786376953,67.16999816894531,65.86750030517578,67.16999816894531,1294000.0 2019-08-23,64.01000213623047,66.0374984741211,63.66749954223633,65.88249969482422,2149600.0 2019-08-26,65.08499908447266,65.11250305175781,64.37999725341797,64.93250274658203,2269600.0 2019-08-27,65.2874984741211,65.86499786376953,65.2125015258789,65.80999755859375,2122400.0 2019-08-28,65.54499816894531,65.63999938964844,64.5625,64.95249938964844,1550400.0 2019-08-29,66.1500015258789,66.5,65.93499755859375,66.0,1461600.0 2019-08-30,65.94999694824219,66.6675033569336,65.69750213623047,65.8550033569336,1565200.0 2019-09-03,64.98249816894531,66.0,64.63249969482422,65.6500015258789,1562000.0 2019-09-04,66.00250244140625,66.3324966430664,65.0,65.5374984741211,2590800.0 2019-09-05,66.80999755859375,67.55999755859375,66.59249877929688,66.7300033569336,1523200.0 2019-09-06,66.54750061035156,67.31749725341797,66.48750305175781,66.79750061035156,1153600.0 2019-09-09,63.915000915527344,66.88999938964844,63.807498931884766,66.88999938964844,3720400.0 2019-09-10,62.24250030517578,63.54249954223633,61.7400016784668,63.38750076293945,4191600.0 2019-09-11,61.505001068115234,62.5,61.19499969482422,62.497501373291016,3514800.0 2019-09-12,61.627498626708984,62.4375,61.595001220703125,61.9474983215332,2861600.0 2019-09-13,61.66999816894531,61.904998779296875,61.147499084472656,61.650001525878906,3434800.0 2019-09-16,61.8650016784668,62.252498626708984,61.0,61.375,3082400.0 2019-09-17,62.48749923706055,62.584999084472656,61.994998931884766,61.994998931884766,1537600.0 2019-09-18,62.41749954223633,62.529998779296875,61.72249984741211,62.529998779296875,2178000.0 2019-09-19,62.85499954223633,63.2400016784668,62.217498779296875,62.217498779296875,1966800.0 2019-09-20,63.44499969482422,64.22000122070312,62.97999954223633,63.18000030517578,4360400.0 2019-09-23,63.662498474121094,63.84000015258789,63.092498779296875,63.61000061035156,2278800.0 2019-09-24,63.03499984741211,64.4749984741211,62.810001373291016,64.06500244140625,2451200.0 2019-09-25,66.65499877929688,66.97250366210938,65.0425033569336,65.5,6902400.0 2019-09-26,67.00499725341797,67.16999816894531,66.26499938964844,66.5824966430664,2803600.0 2019-09-27,66.53250122070312,67.52749633789062,66.05249786376953,67.0425033569336,3573600.0 2019-09-30,67.0250015258789,67.38749694824219,66.36499786376953,66.79499816894531,2244800.0 2019-10-01,65.59750366210938,67.20500183105469,65.58999633789062,67.13249969482422,2074800.0 2019-10-02,64.73750305175781,65.49500274658203,64.1875,65.48249816894531,2734000.0 2019-10-03,64.65750122070312,64.8499984741211,63.46500015258789,64.51750183105469,1824400.0 2019-10-04,65.71499633789062,65.79750061035156,64.87000274658203,65.02749633789062,1781200.0 2019-10-07,65.24250030517578,65.73999786376953,64.94499969482422,65.59249877929688,1204800.0 2019-10-08,65.0824966430664,65.69750213623047,64.31500244140625,64.71749877929688,2283200.0 2019-10-09,65.89250183105469,66.10749816894531,65.2249984741211,65.2874984741211,1101200.0 2019-10-10,66.51750183105469,66.67500305175781,65.5250015258789,65.84249877929688,1530000.0 2019-10-11,66.90249633789062,67.94499969482422,66.82749938964844,67.57499694824219,1773600.0 2019-10-14,66.48500061035156,67.06999969482422,66.44750213623047,66.92500305175781,2076000.0 2019-10-15,67.36250305175781,67.375,66.5,66.65499877929688,1891600.0 2019-10-16,66.74250030517578,67.29499816894531,66.44249725341797,67.29499816894531,1682000.0 2019-10-17,67.0824966430664,67.4124984741211,66.54000091552734,67.19000244140625,1504800.0 2019-10-18,67.32749938964844,67.5,66.69750213623047,67.1449966430664,1807600.0 2019-10-21,67.49749755859375,67.98999786376953,67.11000061035156,67.51000213623047,1202000.0 2019-10-22,66.53250122070312,67.66000366210938,66.47750091552734,67.58000183105469,1053200.0 2019-10-23,67.03250122070312,67.0425033569336,66.17250061035156,66.47000122070312,1128800.0 2019-10-24,68.08499908447266,68.16000366210938,66.98500061035156,67.16000366210938,1610400.0 2019-10-25,67.58499908447266,68.15750122070312,67.4625015258789,68.07749938964844,1093200.0 2019-10-28,67.94750213623047,68.13999938964844,67.64250183105469,67.87249755859375,1354400.0 2019-10-29,68.62999725341797,69.06999969482422,67.61750030517578,67.6449966430664,1763200.0 2019-10-30,69.06500244140625,69.12249755859375,68.33000183105469,68.7750015258789,1416400.0 2019-10-31,67.1675033569336,69.4625015258789,67.11499786376953,69.12249755859375,2669600.0 2019-11-01,67.22250366210938,67.8949966430664,66.75749969482422,67.7249984741211,2504800.0 2019-11-04,67.43000030517578,67.99500274658203,66.81500244140625,67.44999694824219,1689600.0 2019-11-05,66.74749755859375,67.75499725341797,66.36250305175781,67.75499725341797,1790400.0 2019-11-06,66.23750305175781,66.92250061035156,65.84500122070312,66.91999816894531,2292400.0 2019-11-07,65.5,66.18250274658203,65.43499755859375,66.07250213623047,2284000.0 2019-11-08,65.22000122070312,65.99500274658203,65.03250122070312,65.47000122070312,2512000.0 2019-11-11,65.15249633789062,65.47000122070312,64.92500305175781,64.98750305175781,1742400.0 2019-11-12,64.7125015258789,65.5625,64.56500244140625,65.08000183105469,4764800.0 2019-11-13,63.810001373291016,63.912498474121094,61.91749954223633,63.09000015258789,6669200.0 2019-11-14,64.83999633789062,64.88749694824219,63.037498474121094,63.48249816894531,2419600.0 2019-11-15,64.02999877929688,65.00499725341797,63.8849983215332,64.61250305175781,2635200.0 2019-11-18,64.03500366210938,64.5425033569336,63.52750015258789,63.8125,2400000.0 2019-11-19,64.4749984741211,64.85250091552734,63.80500030517578,64.22000122070312,1942400.0 2019-11-20,64.86499786376953,65.32250213623047,64.16500091552734,64.19999694824219,2533200.0 2019-11-21,63.407501220703125,64.9749984741211,63.342498779296875,64.83499908447266,2011200.0 2019-11-22,63.522499084472656,64.36000061035156,63.20750045776367,64.09249877929688,1967600.0 2019-11-25,62.717498779296875,63.73500061035156,62.54750061035156,63.412498474121094,2478000.0 2019-11-26,64.01249694824219,64.10749816894531,62.75,62.91749954223633,4252400.0 2019-11-27,65.08000183105469,65.14250183105469,63.5525016784668,63.94499969482422,3428800.0 2019-11-29,64.26499938964844,64.85250091552734,63.970001220703125,64.76249694824219,1160400.0 2019-12-02,63.97249984741211,64.5,63.595001220703125,64.08499908447266,2334400.0 2019-12-03,63.845001220703125,64.11000061035156,63.36249923706055,63.497501373291016,2088800.0 2019-12-04,63.73749923706055,64.70249938964844,63.682498931884766,64.13249969482422,1610000.0 2019-12-05,63.67499923706055,63.9375,63.39500045776367,63.78499984741211,1628000.0 2019-12-06,64.05500030517578,64.9375,63.97249984741211,64.39749908447266,1738000.0 2019-12-09,63.45249938964844,64.1050033569336,63.412498474121094,64.1050033569336,1752400.0 2019-12-10,63.974998474121094,64.18250274658203,63.49250030517578,63.5625,1720800.0 2019-12-11,64.51249694824219,64.56500244140625,63.567501068115234,64.13749694824219,1750400.0 2019-12-12,64.8125,65.0250015258789,64.16000366210938,64.44999694824219,1731600.0 2019-12-13,65.45249938964844,65.6449966430664,64.62000274658203,64.81749725341797,2865600.0 2019-12-16,65.18250274658203,66.74500274658203,64.52999877929688,66.5250015258789,2912800.0 2019-12-17,65.19000244140625,65.60749816894531,64.79750061035156,65.44999694824219,3586000.0 2019-12-18,66.47000122070312,68.6875,65.75250244140625,65.79000091552734,6230000.0 2019-12-19,67.00250244140625,67.25749969482422,66.23750305175781,66.30999755859375,2797600.0 2019-12-20,67.875,67.91999816894531,66.84750366210938,67.24749755859375,5223200.0 2019-12-23,67.71499633789062,68.0250015258789,67.53250122070312,67.69000244140625,2498400.0 2019-12-24,67.20249938964844,67.92500305175781,66.83000183105469,67.79499816894531,566800.0 2019-12-26,67.03250122070312,67.45249938964844,66.6050033569336,67.27249908447266,1079200.0 2019-12-27,67.25250244140625,67.4000015258789,66.86000061035156,67.13249969482422,1156800.0 2019-12-30,67.08999633789062,67.34500122070312,66.5625,67.26249694824219,1209200.0 2019-12-31,67.2699966430664,67.39749908447266,66.6875,67.07749938964844,1478400.0 2020-01-02,67.69750213623047,67.7074966430664,66.6449966430664,67.46499633789062,2176800.0 2020-01-03,67.39250183105469,67.99500274658203,66.76750183105469,67.01750183105469,1972400.0 2020-01-06,67.56749725341797,67.5875015258789,66.69499969482422,67.03250122070312,1636800.0 2020-01-07,67.51750183105469,67.8125,66.83499908447266,67.02999877929688,1553600.0 2020-01-08,68.81999969482422,68.95500183105469,67.2249984741211,67.69249725341797,2808400.0 2020-01-09,69.8375015258789,70.72250366210938,68.26499938964844,68.26499938964844,3243200.0 2020-01-10,69.70999908447266,70.27999877929688,69.375,70.02749633789062,1280800.0 2020-01-13,70.7125015258789,70.82499694824219,69.87000274658203,69.9625015258789,1638000.0 2020-01-14,70.37999725341797,70.97000122070312,70.30000305175781,70.50499725341797,1787600.0 2020-01-15,71.16000366210938,71.46749877929688,70.48999786376953,70.48999786376953,1702000.0 2020-01-16,71.62750244140625,71.86250305175781,71.09500122070312,71.14250183105469,1416400.0 2020-01-17,71.05750274658203,71.93499755859375,70.61000061035156,71.92250061035156,1955200.0 2020-01-21,70.51000213623047,71.30500030517578,70.44249725341797,71.04499816894531,1879200.0 2020-01-22,70.58499908447266,71.125,70.5425033569336,70.88500213623047,1302800.0 2020-01-23,71.50499725341797,71.5425033569336,70.30000305175781,70.57250213623047,1291200.0 2020-01-24,70.86000061035156,71.91999816894531,70.3125,71.80500030517578,976800.0 2020-01-27,69.65499877929688,70.26249694824219,69.00749969482422,69.50749969482422,2067200.0 2020-01-28,69.48999786376953,70.16500091552734,69.4574966430664,69.55500030517578,1341600.0 2020-01-29,70.0625,70.5625,68.69999694824219,69.7125015258789,1920800.0 2020-01-30,70.80000305175781,70.875,68.80000305175781,68.87000274658203,1338400.0 2020-01-31,69.74250030517578,71.15499877929688,69.59500122070312,70.53500366210938,2787600.0 2020-02-03,70.50250244140625,71.19999694824219,69.82749938964844,70.10250091552734,1920000.0 2020-02-04,71.48999786376953,71.72250366210938,70.76000213623047,71.3375015258789,2119600.0 2020-02-05,72.83499908447266,72.97000122070312,72.1050033569336,72.45500183105469,2304400.0 2020-02-06,73.4124984741211,73.68499755859375,72.83499908447266,73.11750030517578,1754800.0 2020-02-07,72.8949966430664,73.5625,72.66999816894531,72.90750122070312,1464400.0 2020-02-10,73.15499877929688,73.20999908447266,72.30249786376953,72.9000015258789,1540000.0 2020-02-11,73.37249755859375,73.6875,73.06749725341797,73.51000213623047,1052400.0 2020-02-12,74.27999877929688,74.4749984741211,73.3125,73.62999725341797,1668400.0 2020-02-13,74.5250015258789,75.02999877929688,73.85250091552734,73.85250091552734,1768400.0 2020-02-14,75.22000122070312,75.30999755859375,74.34249877929688,74.67749786376953,1055200.0 2020-02-18,75.62750244140625,75.6675033569336,74.7074966430664,75.23249816894531,1546400.0 2020-02-19,76.06500244140625,76.20249938964844,75.68250274658203,75.94999694824219,1184000.0 2020-02-20,74.42500305175781,76.14250183105469,74.17749786376953,75.62750244140625,2340400.0 2020-02-21,73.33999633789062,74.18250274658203,73.05999755859375,73.72250366210938,2001200.0 2020-02-24,72.04000091552734,72.58000183105469,71.11499786376953,71.40499877929688,2369200.0 2020-02-25,69.97000122070312,72.42250061035156,69.82499694824219,72.02749633789062,3501600.0 2020-02-26,70.97750091552734,71.76750183105469,70.4000015258789,70.4625015258789,2829600.0 2020-02-27,67.38749694824219,70.11250305175781,67.32749938964844,69.44999694824219,3731200.0 2020-02-28,66.68499755859375,66.87999725341797,63.75,63.880001068115234,5569200.0 2020-03-02,69.9000015258789,69.94000244140625,66.11750030517578,66.51499938964844,4232400.0 2020-03-03,68.09249877929688,71.65750122070312,67.71499633789062,69.34750366210938,3582800.0 2020-03-04,71.52749633789062,71.53500366210938,68.875,70.13500213623047,2727200.0 2020-03-05,68.76000213623047,70.8125,68.02999877929688,69.55500030517578,2607600.0 2020-03-06,68.08000183105469,68.44000244140625,65.9000015258789,66.21749877929688,3342000.0 2020-03-09,62.709999084472656,64.94000244140625,62.154998779296875,64.74250030517578,4453600.0 2020-03-10,67.1050033569336,67.2249984741211,63.310001373291016,64.31500244140625,3646400.0 2020-03-11,62.602500915527344,65.5824966430664,61.41749954223633,64.99500274658203,2578000.0 2020-03-12,56.42250061035156,59.005001068115234,53.560001373291016,57.994998931884766,7770800.0 2020-03-13,60.89500045776367,61.01750183105469,55.90250015258789,58.3125,5014000.0 2020-03-16,50.627498626708984,51.91999816894531,49.39250183105469,49.39250183105469,6964000.0 2020-03-17,52.279998779296875,52.662498474121094,48.962501525878906,51.63999938964844,7512800.0 2020-03-18,44.494998931884766,45.59749984741211,40.79750061035156,43.39250183105469,7657200.0 2020-03-19,45.75,46.342498779296875,40.09749984741211,44.057498931884766,5723600.0 2020-03-20,43.772499084472656,47.35499954223633,41.837501525878906,45.04249954223633,10294800.0 2020-03-23,39.26499938964844,44.30500030517578,38.58250045776367,44.30500030517578,6571600.0 2020-03-24,43.45000076293945,44.689998626708984,41.32749938964844,41.45500183105469,5502800.0 2020-03-25,48.08250045776367,50.13999938964844,42.21500015258789,43.55500030517578,6708800.0 2020-03-26,48.14500045776367,49.494998931884766,45.6349983215332,48.59000015258789,6924000.0 2020-03-27,45.39250183105469,46.9375,45.0,46.86000061035156,4022400.0 2020-03-30,45.11249923706055,45.900001525878906,43.837501525878906,45.474998474121094,4295200.0 2020-03-31,43.30500030517578,44.89500045776367,42.97999954223633,44.622501373291016,6454400.0 2020-04-01,40.67250061035156,41.845001220703125,40.13750076293945,41.36000061035156,4456800.0 2020-04-02,41.29750061035156,41.8224983215332,39.72249984741211,40.0625,5749200.0 2020-04-03,41.057498931884766,41.875,40.54750061035156,40.814998626708984,4031600.0 2020-04-06,44.872501373291016,45.150001525878906,42.06999969482422,42.25,5372000.0 2020-04-07,46.474998474121094,48.83250045776367,46.337501525878906,47.69499969482422,6444400.0 2020-04-08,48.102500915527344,48.49250030517578,46.377498626708984,47.119998931884766,3771600.0 2020-04-09,49.685001373291016,51.787498474121094,49.377498626708984,49.48500061035156,3737600.0 2020-04-13,48.77000045776367,49.712501525878906,47.8650016784668,49.6875,3046000.0 2020-04-14,50.42499923706055,50.98749923706055,49.65999984741211,50.165000915527344,3380000.0 2020-04-15,46.76750183105469,49.252498626708984,46.52750015258789,49.189998626708984,3660800.0 2020-04-16,47.65999984741211,47.782501220703125,46.622501373291016,47.33000183105469,3053200.0 2020-04-17,51.040000915527344,51.1875,49.15250015258789,49.747501373291016,3248000.0 2020-04-20,48.477500915527344,50.63750076293945,48.3025016784668,50.005001068115234,3100400.0 2020-04-21,47.625,47.97249984741211,46.994998931884766,47.462501525878906,2793600.0 2020-04-22,49.36000061035156,49.70000076293945,48.20000076293945,48.400001525878906,2676800.0 2020-04-23,49.85499954223633,50.88999938964844,49.540000915527344,49.540000915527344,3823200.0 2020-04-24,50.04499816894531,50.66749954223633,49.567501068115234,50.31999969482422,3043600.0 2020-04-27,53.11750030517578,53.26499938964844,50.0,50.41999816894531,2598000.0 2020-04-28,54.54249954223633,55.79999923706055,53.602500915527344,54.81999969482422,4865600.0 2020-04-29,57.73749923706055,58.025001525878906,55.317501068115234,55.775001525878906,3988000.0 2020-04-30,55.45750045776367,57.064998626708984,55.252498626708984,57.0,3308000.0 2020-05-01,52.95249938964844,54.537498474121094,52.74250030517578,54.244998931884766,3226800.0 2020-05-04,52.40999984741211,52.557498931884766,51.595001220703125,52.32500076293945,2827200.0 2020-05-05,52.685001373291016,53.72249984741211,52.587501525878906,52.900001525878906,2101200.0 2020-05-06,52.54249954223633,53.17250061035156,52.037498474121094,53.0,1988000.0 2020-05-07,53.349998474121094,54.15999984741211,52.83250045776367,53.16749954223633,1606000.0 2020-05-08,54.5525016784668,54.75,53.529998779296875,54.01250076293945,1499600.0 2020-05-11,53.595001220703125,54.189998626708984,53.26250076293945,53.942501068115234,1782800.0 2020-05-12,51.4375,54.02750015258789,51.4275016784668,53.75,3000800.0 2020-05-13,49.86750030517578,50.869998931884766,49.28499984741211,50.54999923706055,5439200.0 2020-05-14,57.1775016784668,57.310001373291016,51.060001373291016,51.227500915527344,9572400.0 2020-05-15,56.85499954223633,57.665000915527344,55.720001220703125,56.462501525878906,5839200.0 2020-05-18,59.10749816894531,59.85749816894531,58.032501220703125,58.032501220703125,3996800.0 2020-05-19,59.744998931884766,61.09000015258789,59.00749969482422,59.352500915527344,4217200.0 2020-05-20,60.13249969482422,60.869998931884766,59.689998626708984,60.150001525878906,3810000.0 2020-05-21,60.63999938964844,61.43000030517578,60.20249938964844,60.397499084472656,2186000.0 2020-05-22,60.162498474121094,60.532501220703125,59.91999816894531,60.39250183105469,1745200.0 2020-05-26,63.182498931884766,63.747501373291016,61.787498474121094,62.279998779296875,3417600.0 2020-05-27,62.89500045776367,64.23999786376953,61.83250045776367,63.73749923706055,3001200.0 2020-05-28,62.93000030517578,63.65999984741211,62.52000045776367,63.01750183105469,1934000.0 2020-05-29,61.9900016784668,62.875,60.772499084472656,62.875,4986400.0 2020-06-01,62.73500061035156,63.04249954223633,61.77750015258789,62.125,1925600.0 2020-06-02,63.75,63.837501525878906,62.36249923706055,62.8650016784668,3508400.0 2020-06-03,67.70249938964844,67.9749984741211,64.15750122070312,64.72750091552734,2930800.0 2020-06-04,67.30249786376953,67.68250274658203,66.53250122070312,67.12000274658203,2106400.0 2020-06-05,71.625,71.65249633789062,68.98750305175781,69.03250122070312,4193200.0 2020-06-08,72.87750244140625,73.02749633789062,71.3375015258789,72.49500274658203,3021200.0 2020-06-09,70.72750091552734,71.72750091552734,70.45249938964844,71.46749877929688,2448000.0 2020-06-10,69.54499816894531,70.94249725341797,68.76499938964844,70.94249725341797,2423600.0 2020-06-11,66.0,67.92500305175781,65.4749984741211,66.66999816894531,3545600.0 2020-06-12,66.55000305175781,68.24250030517578,65.11499786376953,67.8499984741211,2257200.0 2020-06-15,66.63249969482422,66.8949966430664,64.3324966430664,64.6500015258789,2302000.0 2020-06-16,68.40750122070312,69.73249816894531,67.4175033569336,69.73249816894531,1808800.0 2020-06-17,68.31999969482422,69.0999984741211,67.86000061035156,68.24250030517578,1473200.0 2020-06-18,68.95249938964844,69.30249786376953,67.61750030517578,67.82250213623047,1610400.0 2020-06-19,67.54000091552734,70.63500213623047,67.35749816894531,70.1675033569336,3893200.0 2020-06-22,67.51499938964844,67.76249694824219,66.29499816894531,66.6875,2409600.0 2020-06-23,68.13749694824219,68.66000366210938,67.5625,68.1875,1620800.0 2020-06-24,65.40750122070312,67.75250244140625,64.68499755859375,67.26000213623047,2602000.0 2020-06-25,65.64250183105469,65.8499984741211,64.71749877929688,65.07250213623047,1959200.0 2020-06-26,64.125,65.94249725341797,63.51750183105469,65.94249725341797,4209200.0 2020-06-29,65.90249633789062,65.95999908447266,63.842498779296875,64.48750305175781,1750000.0 2020-06-30,66.58999633789062,66.9574966430664,65.00250244140625,65.4000015258789,2741200.0 2020-07-01,66.99250030517578,68.00749969482422,66.54750061035156,67.92749786376953,2639600.0 2020-07-02,67.6624984741211,69.12249755859375,67.54499816894531,67.83000183105469,1818800.0 2020-07-06,68.40750122070312,69.25,68.1624984741211,68.85250091552734,1938800.0 2020-07-07,67.49500274658203,68.2300033569336,67.2699966430664,67.72000122070312,1768800.0 2020-07-08,67.82749938964844,68.0,67.0199966430664,67.12249755859375,1619200.0 2020-07-09,66.53500366210938,67.68499755859375,65.44750213623047,67.34249877929688,1736400.0 2020-07-10,66.72000122070312,67.03500366210938,65.93000030517578,65.98249816894531,1122000.0 2020-07-13,66.58999633789062,68.15249633789062,66.37999725341797,67.45249938964844,2162800.0 2020-07-14,67.57499694824219,67.69999694824219,65.4124984741211,65.62999725341797,1382800.0 2020-07-15,69.5999984741211,69.80249786376953,67.81749725341797,67.83499908447266,1653600.0 2020-07-16,69.36250305175781,69.6875,68.63749694824219,69.3375015258789,1811200.0 2020-07-17,70.01499938964844,70.15499877929688,68.75,69.98500061035156,1163200.0 2020-07-20,69.45500183105469,70.19499969482422,69.17749786376953,69.97750091552734,1668000.0 2020-07-21,71.0199966430664,71.47250366210938,70.13249969482422,70.79000091552734,1416400.0 2020-07-22,72.33999633789062,72.5,70.9574966430664,71.1875,2024400.0 2020-07-23,75.75250244140625,77.75499725341797,70.67250061035156,71.24749755859375,4264800.0 2020-07-24,75.6500015258789,76.77249908447266,73.87249755859375,75.96749877929688,2924800.0 2020-07-27,74.56999969482422,75.94999694824219,74.19999694824219,75.65750122070312,2187600.0 2020-07-28,73.38999938964844,74.88500213623047,73.33000183105469,74.69750213623047,2032800.0 2020-07-29,76.44999694824219,76.64250183105469,73.95999908447266,74.30500030517578,2593200.0 2020-07-30,75.45249938964844,75.97250366210938,73.87999725341797,75.36250305175781,2280400.0 2020-07-31,75.46749877929688,75.54000091552734,74.24500274658203,75.4124984741211,2946400.0 2020-08-03,74.68499755859375,75.77999877929688,74.5875015258789,75.43000030517578,2175200.0 2020-08-04,75.41000366210938,76.0,74.26249694824219,74.65750122070312,2394000.0 2020-08-05,74.99250030517578,76.49749755859375,74.37000274658203,76.17749786376953,1639600.0 2020-08-06,75.75749969482422,75.87750244140625,74.50499725341797,74.93250274658203,1433200.0 2020-08-07,77.50250244140625,77.59500122070312,75.0,75.6675033569336,1766400.0 2020-08-10,79.0999984741211,79.12999725341797,77.40249633789062,77.61250305175781,2168800.0 2020-08-11,79.5824966430664,81.09750366210938,79.1449966430664,80.0875015258789,2674000.0 2020-08-12,79.97250366210938,81.08999633789062,79.80249786376953,79.80249786376953,1376800.0 2020-08-13,79.74500274658203,80.30999755859375,79.36250305175781,79.42749786376953,1015200.0 2020-08-14,79.11000061035156,80.32250213623047,78.74250030517578,79.19249725341797,1512000.0 2020-08-17,80.24749755859375,80.37000274658203,79.4625015258789,79.61499786376953,1440800.0 2020-08-18,79.69249725341797,80.5374984741211,79.56500244140625,80.25250244140625,1074800.0 2020-08-19,79.625,80.25,79.31749725341797,80.20999908447266,820400.0 2020-08-20,80.00749969482422,80.45249938964844,78.82749938964844,78.82749938964844,882000.0 2020-08-21,80.09750366210938,80.24500274658203,79.12750244140625,79.72750091552734,1601600.0 2020-08-24,81.33999633789062,81.46749877929688,80.50499725341797,80.9574966430664,1018800.0 2020-08-25,81.18250274658203,81.94000244140625,80.87249755859375,81.89250183105469,1173200.0 2020-08-26,81.48750305175781,81.9175033569336,80.54000091552734,81.0,954400.0 2020-08-27,82.19499969482422,82.96749877929688,81.73999786376953,81.97000122070312,1080000.0 2020-08-28,83.47000122070312,83.6500015258789,82.17500305175781,82.17500305175781,1382400.0 2020-08-31,83.30999755859375,83.67749786376953,82.70249938964844,83.3125,1437200.0 2020-09-01,83.82749938964844,84.2249984741211,82.51249694824219,83.10250091552734,1318000.0 2020-09-02,85.59500122070312,85.84249877929688,83.78250122070312,84.38749694824219,1297200.0 2020-09-03,82.67500305175781,86.24250030517578,81.70249938964844,86.05750274658203,2136400.0 2020-09-04,82.77749633789062,83.52249908447266,81.36750030517578,83.06749725341797,2417200.0 2020-09-08,79.69499969482422,82.22000122070312,79.47250366210938,82.22000122070312,2565600.0 2020-09-09,81.48249816894531,82.01499938964844,79.7874984741211,80.44999694824219,1963600.0 2020-09-10,79.37000274658203,81.48500061035156,78.7074966430664,81.45999908447266,1856400.0 2020-09-11,80.23750305175781,80.9574966430664,79.29750061035156,79.54499816894531,1231200.0 2020-09-14,81.95249938964844,82.22750091552734,80.94499969482422,81.08499908447266,1333200.0 2020-09-15,82.0425033569336,82.85250091552734,81.79750061035156,82.2750015258789,1472400.0 2020-09-16,81.55249786376953,82.79750061035156,81.43499755859375,82.79750061035156,1555600.0 2020-09-17,81.25250244140625,81.8550033569336,79.25250244140625,79.4124984741211,2173200.0 2020-09-18,79.56749725341797,83.21499633789062,79.2925033569336,83.00749969482422,4855600.0 2020-09-21,79.14749908447266,79.20999908447266,76.9124984741211,78.38249969482422,1993600.0 2020-09-22,81.00250244140625,81.67749786376953,79.22250366210938,79.34750366210938,2410000.0 2020-09-23,79.17749786376953,84.98750305175781,78.3324966430664,84.98750305175781,3300000.0 2020-09-24,79.66000366210938,80.5,78.76750183105469,80.47750091552734,2348800.0 2020-09-25,81.7925033569336,82.11750030517578,78.69249725341797,78.9749984741211,1703600.0 2020-09-28,84.0,84.3375015258789,82.5,82.5,2186800.0 2020-09-29,82.56999969482422,83.79000091552734,81.9375,81.9375,1306800.0 2020-09-30,83.2074966430664,84.2874984741211,82.5999984741211,83.69000244140625,2101600.0 2020-10-01,85.48249816894531,86.0374984741211,83.25250244140625,85.33999633789062,2043200.0 2020-10-02,83.76249694824219,84.98750305175781,83.43499755859375,83.55500030517578,1836000.0 2020-10-05,84.0999984741211,84.94249725341797,83.73249816894531,84.56999969482422,1296800.0 2020-10-06,82.68000030517578,84.84249877929688,81.04750061035156,84.10250091552734,2283200.0 2020-10-07,83.92500305175781,84.4000015258789,83.40750122070312,83.94999694824219,1237600.0 2020-10-08,84.49500274658203,85.06500244140625,84.02999877929688,84.72750091552734,1414800.0 2020-10-09,84.88249969482422,85.6500015258789,84.27999877929688,84.8949966430664,1417600.0 2020-10-12,87.25,87.82749938964844,84.73999786376953,84.73999786376953,2352000.0 2020-10-13,88.16999816894531,88.41500091552734,86.6675033569336,87.08499908447266,1702800.0 2020-10-14,87.79750061035156,89.67250061035156,87.5199966430664,88.77749633789062,1727600.0 2020-10-15,87.09500122070312,87.5250015258789,85.89749908447266,86.6875,1343600.0 2020-10-16,87.0999984741211,88.36499786376953,87.05249786376953,87.5,1346800.0 2020-10-19,85.33000183105469,87.51499938964844,85.00250244140625,87.01750183105469,1318000.0 2020-10-20,85.91500091552734,87.12000274658203,85.75749969482422,85.85250091552734,1288800.0 2020-10-21,84.67250061035156,86.2699966430664,84.62249755859375,85.43250274658203,1788800.0 2020-10-22,84.625,85.4124984741211,83.63500213623047,85.07250213623047,1349600.0 2020-10-23,84.51750183105469,84.98999786376953,83.48999786376953,84.88999938964844,1193200.0 2020-10-26,82.23249816894531,83.74500274658203,81.16999816894531,83.52249908447266,1323600.0 2020-10-27,81.00250244140625,83.0,80.75250244140625,82.66500091552734,2167200.0 2020-10-28,78.88500213623047,80.33999633789062,78.65249633789062,78.65249633789062,2123600.0 2020-10-29,79.9800033569336,80.92500305175781,77.92250061035156,78.61000061035156,1556400.0 2020-10-30,78.63749694824219,80.11499786376953,77.94999694824219,79.57749938964844,2308400.0 2020-11-02,80.09249877929688,80.87249755859375,79.02249908447266,80.4124984741211,1426000.0 2020-11-03,82.50499725341797,83.01000213623047,81.11750030517578,81.11750030517578,1172800.0 2020-11-04,84.34249877929688,87.29750061035156,84.17749786376953,86.84500122070312,2234000.0 2020-11-05,84.76750183105469,86.36250305175781,84.09500122070312,84.83000183105469,1628800.0 2020-11-06,85.23249816894531,85.54750061035156,84.1675033569336,84.63999938964844,1324000.0 2020-11-09,90.86499786376953,92.02999877929688,89.59249877929688,89.99749755859375,4173600.0 2020-11-10,89.66999816894531,91.50250244140625,87.84750366210938,88.51750183105469,2025600.0 2020-11-11,90.01000213623047,90.3550033569336,88.52249908447266,90.22000122070312,1493600.0 2020-11-12,87.4175033569336,89.78250122070312,87.0199966430664,89.04750061035156,1206400.0 2020-11-13,89.0,89.15249633789062,87.51750183105469,87.85250091552734,1051200.0 2020-11-16,92.16500091552734,92.30000305175781,89.0,89.0,1548000.0 2020-11-17,90.35250091552734,91.4175033569336,89.3375015258789,90.68499755859375,1456000.0 2020-11-18,90.12249755859375,91.5625,89.81999969482422,90.50749969482422,1001200.0 2020-11-19,91.97250366210938,92.12249755859375,89.43499755859375,89.68000030517578,1032800.0 2020-11-20,90.4625015258789,91.9000015258789,90.10749816894531,91.28500366210938,1033200.0 2020-11-23,89.56749725341797,91.12999725341797,89.00499725341797,90.9749984741211,1316400.0 2020-11-24,90.48999786376953,91.1875,89.62249755859375,90.55500030517578,1555600.0 2020-11-25,90.12249755859375,91.06749725341797,89.58999633789062,90.51750183105469,769600.0 2020-11-27,90.27249908447266,91.27749633789062,89.7300033569336,89.80750274658203,448800.0 2020-11-30,88.82499694824219,90.59750366210938,88.52749633789062,90.44249725341797,2084400.0 2020-12-01,89.7699966430664,90.88249969482422,89.17250061035156,89.76000213623047,1546400.0 2020-12-02,90.22750091552734,90.69999694824219,89.05750274658203,90.05249786376953,2159200.0 2020-12-03,89.92250061035156,91.37000274658203,88.57499694824219,89.76249694824219,1759200.0 2020-12-04,90.86750030517578,91.70249938964844,90.0,90.1675033569336,1868400.0 2020-12-07,88.28500366210938,91.0,88.07749938964844,90.13500213623047,1462800.0 2020-12-08,89.94000244140625,90.14749908447266,87.75749969482422,88.28500366210938,1438000.0 2020-12-09,88.51000213623047,90.72000122070312,88.0374984741211,90.2750015258789,2113600.0 2020-12-10,86.8375015258789,88.72750091552734,86.63249969482422,88.60749816894531,1461200.0 2020-12-11,87.27749633789062,87.8375015258789,86.10749816894531,86.57250213623047,1487600.0 2020-12-14,86.81500244140625,87.93000030517578,86.57749938964844,87.54499816894531,1357600.0 2020-12-15,88.23249816894531,88.64250183105469,86.37999725341797,87.09750366210938,1800800.0 2020-12-16,88.52749633789062,88.83000183105469,87.95999908447266,88.68000030517578,1096400.0 2020-12-17,88.0,88.87999725341797,87.25,88.68499755859375,1630800.0 2020-12-18,88.5875015258789,88.875,87.41000366210938,88.46499633789062,3817600.0 2020-12-21,86.53250122070312,87.875,85.0625,87.68000030517578,2322400.0 2020-12-22,87.0,87.15499877929688,83.53250122070312,84.5,3050800.0 2020-12-23,84.8550033569336,88.74250030517578,84.84249877929688,88.74250030517578,2019600.0 2020-12-24,84.5999984741211,85.5625,84.0999984741211,85.27749633789062,742000.0 2020-12-28,88.54750061035156,89.54499816894531,85.53500366210938,85.53500366210938,3551200.0 2020-12-29,86.84249877929688,89.48750305175781,85.91000366210938,89.41000366210938,1654000.0 2020-12-30,87.55750274658203,88.33000183105469,86.6875,87.53500366210938,1214800.0 2020-12-31,88.36499786376953,88.5,87.2249984741211,87.62750244140625,1118000.0 2021-01-04,85.9000015258789,88.68499755859375,85.57499694824219,88.48500061035156,3400400.0 2021-01-05,87.22250366210938,87.26000213623047,84.6050033569336,85.55000305175781,2030000.0 2021-01-06,87.74749755859375,89.1500015258789,87.30999755859375,87.5,1658800.0 2021-01-07,88.76499938964844,89.31500244140625,87.26000213623047,87.96499633789062,2804400.0 2021-01-08,87.5374984741211,89.61250305175781,87.22750091552734,88.4800033569336,1593600.0 2021-01-11,84.875,87.8324966430664,84.6449966430664,87.1624984741211,1971200.0 2021-01-12,84.86750030517578,85.34500122070312,83.79499816894531,84.56999969482422,1556800.0 2021-01-13,83.95249938964844,84.91999816894531,83.55750274658203,84.78500366210938,1978000.0 2021-01-14,81.78500366210938,84.125,81.62750244140625,84.125,2753200.0 2021-01-15,81.51750183105469,82.22250366210938,80.40249633789062,80.94249725341797,2507600.0 2021-01-19,80.51000213623047,81.6500015258789,79.92250061035156,81.41999816894531,2281200.0 2021-01-20,83.04750061035156,83.34249877929688,79.86250305175781,79.86250305175781,2397200.0 2021-01-21,82.8550033569336,84.15249633789062,82.24749755859375,82.79750061035156,1746800.0 2021-01-22,81.12000274658203,82.71749877929688,81.0199966430664,82.71749877929688,1290000.0 2021-01-25,82.03250122070312,82.8375015258789,80.25499725341797,80.58499908447266,2286000.0 2021-01-26,80.79000091552734,82.62000274658203,80.65750122070312,82.55750274658203,1434800.0 2021-01-27,79.55000305175781,80.625,78.65499877929688,80.0,2636000.0 2021-01-28,81.1050033569336,82.2074966430664,79.91999816894531,79.91999816894531,1569200.0 2021-01-29,79.52999877929688,80.83999633789062,79.36499786376953,79.94999694824219,3231200.0 2021-02-01,81.37249755859375,81.56749725341797,80.0,80.15499877929688,2028000.0 2021-02-02,82.80500030517578,83.50749969482422,81.54750061035156,82.14250183105469,2240800.0 2021-02-03,82.90249633789062,83.20500183105469,82.08499908447266,82.75,1674400.0 2021-02-04,84.56500244140625,85.04499816894531,82.92500305175781,83.04000091552734,1644800.0 2021-02-05,86.24500274658203,86.41500091552734,83.99250030517578,85.05999755859375,1677600.0 2021-02-08,87.2874984741211,87.32749938964844,85.91500091552734,86.38749694824219,1356400.0 2021-02-09,87.33499908447266,87.85250091552734,86.78250122070312,86.95500183105469,1390400.0 2021-02-10,87.25,88.44249725341797,86.67500305175781,87.98999786376953,1716400.0 2021-02-11,85.26499938964844,87.56749725341797,84.82499694824219,87.4375,1626800.0 2021-02-12,85.61000061035156,85.76499938964844,84.9375,84.9375,800000.0 2021-02-16,86.2750015258789,87.49250030517578,85.86000061035156,86.48249816894531,1445600.0 2021-02-17,84.77749633789062,86.41999816894531,84.60749816894531,85.89749908447266,1461600.0 2021-02-18,85.11250305175781,85.3550033569336,83.41500091552734,84.5625,1400800.0 2021-02-19,85.87249755859375,86.14749908447266,84.90249633789062,85.41500091552734,1649200.0 2021-02-22,85.125,85.90750122070312,84.61000061035156,85.75,1365200.0 2021-02-23,84.17749786376953,85.55500030517578,82.7125015258789,85.13249969482422,1818800.0 2021-02-24,84.57749938964844,84.8324966430664,82.81749725341797,84.02249908447266,2176000.0 2021-02-25,82.01249694824219,84.83000183105469,81.51249694824219,84.23750305175781,1697600.0 2021-02-26,81.08499908447266,83.0999984741211,80.94000244140625,82.42749786376953,2248800.0 2021-03-01,86.22000122070312,86.97000122070312,81.25250244140625,82.32749938964844,2141600.0 2021-03-02,85.5999984741211,86.73249816894531,85.51000213623047,85.82749938964844,1605200.0 2021-03-03,84.07749938964844,86.40249633789062,84.01000213623047,85.52999877929688,2630000.0 2021-03-04,81.68250274658203,84.47250366210938,80.34750366210938,84.2874984741211,2538000.0 2021-03-05,84.8375015258789,85.36000061035156,80.88249969482422,82.59750366210938,2279600.0 2021-03-08,85.1500015258789,86.11000061035156,84.49749755859375,85.3324966430664,1703600.0 2021-03-09,86.45999908447266,87.42749786376953,85.11499786376953,86.14749908447266,2133600.0 2021-03-10,88.26000213623047,89.23500061035156,86.49250030517578,86.89250183105469,1819600.0 2021-03-11,90.01000213623047,90.85749816894531,87.99749755859375,88.87750244140625,2277200.0 2021-03-12,89.57250213623047,90.69000244140625,89.37000274658203,89.99749755859375,1658800.0 2021-03-15,87.9000015258789,89.97250366210938,87.5824966430664,89.5,2106400.0 2021-03-16,86.98750305175781,87.81749725341797,86.01750183105469,87.6624984741211,1706000.0 2021-03-17,85.80500030517578,87.37000274658203,84.12249755859375,87.05249786376953,2318000.0 2021-03-18,84.30750274658203,86.1675033569336,83.61250305175781,85.55999755859375,2008000.0 2021-03-19,83.26249694824219,84.49500274658203,83.23500061035156,84.11000061035156,2973600.0 2021-03-22,84.0824966430664,84.45999908447266,82.88500213623047,83.58000183105469,1487200.0 2021-03-23,83.25250244140625,84.7874984741211,82.8375015258789,84.13249969482422,1301200.0 2021-03-24,83.98750305175781,85.15750122070312,82.7074966430664,82.7074966430664,1662000.0 2021-03-25,84.26499938964844,84.69000244140625,82.14250183105469,83.86000061035156,1246400.0 2021-03-26,86.65249633789062,86.77749633789062,83.86000061035156,83.9749984741211,1442000.0 2021-03-29,85.30000305175781,86.50749969482422,85.08000183105469,86.0625,1396800.0 2021-03-30,84.32749938964844,85.26000213623047,83.65499877929688,84.95249938964844,1033600.0 2021-03-31,85.32749938964844,86.12750244140625,84.4749984741211,84.67500305175781,1787200.0 2021-04-01,87.07749938964844,87.76249694824219,85.69499969482422,86.10250091552734,1608400.0 2021-04-05,88.51000213623047,88.87750244140625,87.44750213623047,87.5,1456800.0 2021-04-06,87.21749877929688,88.5824966430664,86.99749755859375,87.89749908447266,1356800.0 2021-04-07,87.57499694824219,87.67250061035156,86.33000183105469,86.70249938964844,1132800.0 2021-04-08,86.43000030517578,88.19249725341797,86.22750091552734,87.72250366210938,1750800.0 2021-04-09,88.12000274658203,88.33499908447266,86.37249755859375,86.5999984741211,1670800.0 2021-04-12,88.7925033569336,89.28250122070312,87.70249938964844,88.2699966430664,1098400.0 2021-04-13,88.87000274658203,88.97750091552734,87.79499816894531,88.3499984741211,993200.0 2021-04-14,87.5199966430664,89.17250061035156,87.17250061035156,88.88500213623047,1305600.0 2021-04-15,87.96499633789062,88.5374984741211,87.55750274658203,88.36250305175781,1120800.0 2021-04-16,87.62999725341797,88.625,87.34750366210938,88.29499816894531,1554400.0 2021-04-19,85.93499755859375,87.27749633789062,85.45999908447266,87.2249984741211,1411600.0 2021-04-20,85.42500305175781,86.5,84.80249786376953,86.22750091552734,1251600.0 2021-04-21,86.9124984741211,87.17500305175781,85.73500061035156,86.1449966430664,1880000.0 2021-04-22,87.13999938964844,88.25,86.12999725341797,86.50749969482422,1080800.0 2021-04-23,88.43000030517578,88.9124984741211,87.48500061035156,87.57749938964844,1006000.0 2021-04-26,87.33999633789062,88.91000366210938,87.21499633789062,88.52249908447266,1020400.0 2021-04-27,87.5374984741211,88.05999755859375,86.73750305175781,87.19000244140625,1492000.0 2021-04-28,86.30000305175781,87.88249969482422,86.05750274658203,87.72250366210938,880000.0 2021-04-29,87.76499938964844,88.1875,86.55500030517578,86.58999633789062,888400.0 2021-04-30,86.28500366210938,87.23500061035156,85.52749633789062,87.12750244140625,1599600.0 2021-05-03,87.65499877929688,88.13749694824219,86.84750366210938,87.1624984741211,1524000.0 2021-05-04,87.69499969482422,88.02749633789062,87.21499633789062,87.4000015258789,1555200.0 2021-05-05,87.14749908447266,88.7125015258789,86.75499725341797,88.24749755859375,1678000.0 2021-05-06,87.5625,87.76249694824219,86.78500366210938,87.76249694824219,1065600.0 2021-05-07,90.1675033569336,90.72750091552734,87.56500244140625,87.56500244140625,2268400.0 2021-05-10,90.18499755859375,91.10250091552734,89.64250183105469,90.01499938964844,2308400.0 2021-05-11,88.66999816894531,89.39749908447266,87.92749786376953,89.16000366210938,1538000.0 2021-05-12,85.94000244140625,87.84249877929688,85.75250244140625,87.37000274658203,1858000.0 2021-05-13,88.30249786376953,88.65249633789062,86.0824966430664,86.0824966430664,1456800.0 2021-05-14,89.5199966430664,90.02249908447266,88.3550033569336,88.8125,1273200.0 2021-05-17,88.01000213623047,89.5,87.22750091552734,88.4749984741211,1151600.0 2021-05-18,87.0,88.31749725341797,86.83000183105469,87.63999938964844,2349200.0 2021-05-19,85.62249755859375,86.65499877929688,84.5,85.875,1905600.0 2021-05-20,87.36499786376953,87.70999908447266,85.0425033569336,85.68000030517578,1587200.0 2021-05-21,87.10749816894531,88.51499938964844,86.9000015258789,87.9124984741211,1264800.0 2021-05-24,88.63500213623047,89.11000061035156,87.55249786376953,87.9124984741211,1521600.0 2021-05-25,88.875,89.50250244140625,88.62999725341797,88.6500015258789,1321600.0 2021-05-26,88.55000305175781,89.24250030517578,88.0824966430664,88.94750213623047,1247600.0 2021-05-27,88.5374984741211,89.44750213623047,88.12000274658203,88.9175033569336,2645200.0 2021-05-28,88.38500213623047,89.2074966430664,88.3125,88.90249633789062,1382800.0 2021-06-01,88.24500274658203,89.87249755859375,87.98999786376953,89.07499694824219,1459200.0 2021-06-02,88.06999969482422,88.6675033569336,87.96749877929688,88.15249633789062,1326000.0 2021-06-03,87.72000122070312,87.99749755859375,86.72250366210938,87.26249694824219,1336000.0 2021-06-04,88.05000305175781,88.51499938964844,87.45249938964844,88.18250274658203,1443200.0 2021-06-07,86.69999694824219,88.2925033569336,86.33499908447266,88.0,1549600.0 2021-06-08,86.85749816894531,87.1875,86.40249633789062,86.98750305175781,1319200.0 2021-06-09,86.97000122070312,87.20999908447266,86.67500305175781,87.10749816894531,976400.0 2021-06-10,87.77749633789062,87.88749694824219,86.7125015258789,87.07499694824219,1402800.0 2021-06-11,88.20999908447266,88.31999969482422,87.83000183105469,87.92250061035156,944800.0 2021-06-14,88.31500244140625,88.31500244140625,87.54499816894531,87.93000030517578,1096000.0 2021-06-15,89.44999694824219,89.70999908447266,88.50749969482422,88.61250305175781,1373600.0 2021-06-16,89.20999908447266,90.0,88.63999938964844,89.75,1425600.0 2021-06-17,90.42250061035156,91.0999984741211,88.90499877929688,88.90499877929688,1774800.0 2021-06-18,88.71499633789062,90.53500366210938,88.06500244140625,89.41000366210938,3110000.0 2021-06-21,90.69750213623047,90.83999633789062,88.90249633789062,89.3375015258789,1370400.0 2021-06-22,93.625,93.73750305175781,90.75250244140625,91.25749969482422,2494800.0 2021-06-23,93.94499969482422,94.625,92.73249816894531,93.19999694824219,2598400.0 2021-06-24,94.44999694824219,94.49500274658203,93.38249969482422,93.84750366210938,1675200.0 2021-06-25,94.56500244140625,94.88500213623047,93.80249786376953,94.4375,2014000.0 2021-06-28,94.89749908447266,95.42749786376953,94.375,94.80000305175781,1540000.0 2021-06-29,95.62999725341797,95.94249725341797,94.70999908447266,94.70999908447266,1220000.0 2021-06-30,95.5,95.93000030517578,95.36499786376953,95.7925033569336,1462400.0 2021-07-01,95.2300033569336,95.97000122070312,95.03500366210938,95.67250061035156,1449600.0 2021-07-02,95.875,96.16500091552734,95.23249816894531,95.46749877929688,2150800.0 2021-07-06,95.69499969482422,96.1624984741211,94.4749984741211,95.99749755859375,1824000.0 2021-07-07,97.40249633789062,97.5425033569336,95.68250274658203,95.84500122070312,1204400.0 2021-07-08,96.69999694824219,97.5625,96.16999816894531,96.29750061035156,1518000.0 2021-07-09,97.08000183105469,97.41500091552734,95.94750213623047,97.41500091552734,1010400.0 2021-07-12,98.01750183105469,98.0625,96.81749725341797,96.82749938964844,986400.0 2021-07-13,95.24500274658203,98.01750183105469,95.08499908447266,98.01750183105469,4657200.0 2021-07-14,94.73750305175781,95.64250183105469,94.2125015258789,95.39749908447266,4199200.0 2021-07-15,92.2874984741211,94.58000183105469,91.26000213623047,93.75,4606400.0 2021-07-16,96.55500030517578,96.96749877929688,93.28250122070312,93.28250122070312,3082800.0 2021-07-19,94.6449966430664,96.80249786376953,93.83000183105469,95.75,3202800.0 2021-07-20,97.30000305175781,97.7750015258789,94.61499786376953,94.76000213623047,2069600.0 2021-07-21,98.04000091552734,98.11000061035156,97.0250015258789,97.42749786376953,1283200.0 2021-07-22,97.76750183105469,98.13999938964844,97.30750274658203,98.13999938964844,1072400.0 2021-07-23,98.83499908447266,98.9625015258789,97.5824966430664,98.0,1381200.0 2021-07-26,97.19999694824219,98.94499969482422,96.63249969482422,98.41999816894531,1716800.0 2021-07-27,97.21499633789062,98.11750030517578,95.72750091552734,95.98750305175781,1348000.0 2021-07-28,97.59249877929688,98.36250305175781,97.29000091552734,97.74500274658203,1210000.0 2021-07-29,98.28500366210938,99.09500122070312,97.69999694824219,98.42250061035156,1731600.0 2021-07-30,98.54499816894531,98.7125015258789,97.75749969482422,97.90499877929688,1772400.0 2021-08-02,97.34249877929688,99.06500244140625,97.1624984741211,98.16500091552734,1390400.0 2021-08-03,97.6050033569336,97.84249877929688,96.55000305175781,97.63249969482422,3218800.0 2021-08-04,96.95249938964844,97.82250213623047,96.60250091552734,97.37249755859375,1652400.0 2021-08-05,98.0,98.05750274658203,96.51750183105469,97.12000274658203,1773600.0 2021-08-06,97.82499694824219,98.4749984741211,97.44249725341797,98.12999725341797,1308400.0 2021-08-09,98.11250305175781,98.23999786376953,97.41999816894531,97.8125,1180000.0 2021-08-10,97.7074966430664,98.47750091552734,97.50250244140625,98.15249633789062,996800.0 2021-08-11,97.53250122070312,98.01499938964844,96.51750183105469,98.01499938964844,1321200.0 2021-08-12,97.1624984741211,97.27749633789062,96.13999938964844,97.00250244140625,1080400.0 2021-08-13,97.35250091552734,97.5250015258789,96.39250183105469,97.0625,754000.0 2021-08-16,98.3550033569336,98.69499969482422,96.87999725341797,97.16500091552734,2724800.0 2021-08-17,98.54750061035156,98.65499877929688,97.22250366210938,97.9000015258789,1087200.0 2021-08-18,97.0625,98.67500305175781,96.99250030517578,98.24500274658203,1451200.0 2021-08-19,97.84500122070312,98.32499694824219,96.48999786376953,96.69000244140625,1784000.0 2021-08-20,97.95249938964844,98.75,97.26000213623047,98.18499755859375,1726400.0 2021-08-23,97.98249816894531,98.7249984741211,97.6624984741211,98.19000244140625,946000.0 2021-08-24,97.7249984741211,98.30999755859375,97.48500061035156,98.16500091552734,855200.0 2021-08-25,98.04000091552734,98.22000122070312,97.36250305175781,97.59500122070312,912800.0 2021-08-26,97.51750183105469,98.02749633789062,97.28250122070312,98.02749633789062,660800.0 2021-08-27,97.92250061035156,98.75,97.02749633789062,97.7249984741211,828000.0 2021-08-30,98.38249969482422,98.83499908447266,97.42749786376953,97.85749816894531,992800.0 2021-08-31,98.94249725341797,99.09500122070312,97.8550033569336,98.59500122070312,1420400.0 2021-09-01,99.02749633789062,99.67250061035156,98.48750305175781,99.2074966430664,895600.0 2021-09-02,99.09500122070312,99.7925033569336,98.37000274658203,99.64250183105469,1222000.0 2021-09-03,99.13249969482422,99.5250015258789,98.67250061035156,98.83999633789062,1338400.0 2021-09-07,97.86499786376953,99.00250244140625,97.76249694824219,98.55750274658203,1003600.0 2021-09-08,99.57499694824219,99.60749816894531,97.56500244140625,97.83999633789062,890400.0 2021-09-09,100.01499938964844,100.36750030517578,99.3949966430664,99.7874984741211,1194000.0 2021-09-10,100.92749786376953,102.31500244140625,100.22000122070312,100.42500305175781,1732400.0 2021-09-13,101.63249969482422,102.44999694824219,101.00250244140625,101.87249755859375,2990000.0 2021-09-14,99.02749633789062,102.2750015258789,98.88249969482422,102.2750015258789,2690400.0 2021-09-15,99.69000244140625,100.0,98.75,99.08499908447266,1814400.0 2021-09-16,99.88749694824219,100.08999633789062,98.88749694824219,99.69000244140625,1086000.0 2021-09-17,98.21499633789062,99.9625015258789,97.95500183105469,99.65249633789062,4992000.0 2021-09-20,98.4000015258789,98.51750183105469,96.81749725341797,97.29750061035156,2108800.0 2021-09-21,98.32499694824219,99.27249908447266,97.8949966430664,98.68000030517578,1366800.0 2021-09-22,99.05000305175781,99.5875015258789,97.90249633789062,99.26249694824219,1182400.0 2021-09-23,100.44499969482422,100.70999908447266,98.93250274658203,99.22000122070312,964800.0 2021-09-24,100.36750030517578,100.6050033569336,99.45500183105469,99.58499908447266,982400.0 2021-09-27,98.84750366210938,100.94999694824219,98.63749694824219,99.84500122070312,1578000.0 2021-09-28,96.51750183105469,98.45999908447266,96.27749633789062,98.2249984741211,1918000.0 2021-09-29,97.31500244140625,99.80500030517578,96.21499633789062,98.33999633789062,1903600.0 2021-09-30,95.16500091552734,97.72000122070312,95.1050033569336,97.63500213623047,1872800.0 2021-10-01,96.83000183105469,97.1875,94.32749938964844,95.72000122070312,1709600.0 2021-10-04,96.5250015258789,97.625,95.57749938964844,97.49749755859375,2492800.0 2021-10-05,97.9625015258789,98.7125015258789,96.5250015258789,96.66000366210938,1490000.0 2021-10-06,98.98500061035156,99.07499694824219,96.60250091552734,97.1875,1287200.0 2021-10-07,100.19999694824219,100.9175033569336,99.43250274658203,99.65750122070312,1374000.0 2021-10-08,100.69999694824219,101.0999984741211,99.85250091552734,100.49500274658203,1271200.0 2021-10-11,100.59249877929688,102.02999877929688,100.58000183105469,100.74250030517578,1072400.0 2021-10-12,101.0,101.48249816894531,100.49250030517578,100.64250183105469,1396400.0 2021-10-13,101.3324966430664,102.32250213623047,100.68250274658203,101.40750122070312,1269200.0 2021-10-14,104.1050033569336,104.2125015258789,101.94750213623047,102.5,1376400.0 2021-10-15,104.00749969482422,104.91999816894531,103.69750213623047,104.50499725341797,1374000.0 2021-10-18,105.26750183105469,105.35250091552734,103.375,103.69499969482422,1058000.0 2021-10-19,105.9749984741211,105.9749984741211,104.90750122070312,105.67500305175781,727200.0 2021-10-20,105.92500305175781,106.73750305175781,105.69750213623047,106.2300033569336,1055200.0 2021-10-21,106.16000366210938,106.60749816894531,105.43000030517578,105.94000244140625,1171200.0 2021-10-22,106.7074966430664,107.23500061035156,106.5199966430664,106.59750366210938,1070000.0 2021-10-25,107.14749908447266,107.51499938964844,106.19750213623047,106.60250091552734,1161600.0 2021-10-26,107.625,108.20500183105469,107.0374984741211,107.55000305175781,1331600.0 2021-10-27,105.73500061035156,107.82250213623047,105.66500091552734,107.82250213623047,806800.0 2021-10-28,106.51499938964844,106.63999938964844,105.20249938964844,105.87999725341797,882800.0 2021-10-29,108.2750015258789,109.08499908447266,106.11250305175781,106.28250122070312,1482000.0 2021-11-01,107.68000030517578,109.0199966430664,107.38500213623047,108.6449966430664,870000.0 2021-11-02,108.83000183105469,108.95999908447266,107.14749908447266,108.35749816894531,1097600.0 2021-11-03,109.4800033569336,109.625,107.61499786376953,108.83000183105469,1202400.0 2021-11-04,110.14749908447266,110.98500061035156,109.04750061035156,109.375,1132000.0 2021-11-05,110.48750305175781,112.24500274658203,110.38249969482422,111.01000213623047,1165600.0 2021-11-08,109.21499633789062,111.42500305175781,108.06999969482422,110.97000122070312,1408000.0 2021-11-09,109.23750305175781,109.67749786376953,108.50499725341797,109.2750015258789,1003600.0 2021-11-10,108.47750091552734,109.63500213623047,108.10749816894531,108.87000274658203,1515600.0 2021-11-11,108.49749755859375,109.20249938964844,108.2074966430664,108.86250305175781,998400.0 2021-11-12,109.64749908447266,109.95500183105469,108.17749786376953,108.93000030517578,874800.0 2021-11-15,109.7300033569336,110.37999725341797,108.97750091552734,109.82250213623047,682400.0 2021-11-16,110.8375015258789,110.90499877929688,109.10250091552734,109.60250091552734,967200.0 2021-11-17,111.13749694824219,111.26499938964844,109.85250091552734,110.8375015258789,707600.0 2021-11-18,110.69499969482422,111.75,110.37000274658203,111.36000061035156,999600.0 2021-11-19,111.51249694824219,112.30000305175781,110.55500030517578,111.46749877929688,1326800.0 2021-11-22,110.91500091552734,113.18499755859375,110.87750244140625,111.64749908447266,1295600.0 2021-11-23,109.79000091552734,111.52999877929688,109.35250091552734,111.17500305175781,1246400.0 2021-11-24,110.38999938964844,110.60250091552734,108.5374984741211,109.5199966430664,1280400.0 2021-11-26,107.07250213623047,110.05249786376953,106.46499633789062,109.03500366210938,1354000.0 2021-11-29,108.68250274658203,109.40249633789062,107.16500091552734,108.44750213623047,1350400.0 2021-11-30,105.54750061035156,109.54000091552734,105.125,108.68250274658203,3877600.0 2021-12-01,104.40499877929688,108.62249755859375,104.2925033569336,107.11499786376953,1725600.0 2021-12-02,108.0425033569336,108.69999694824219,104.4124984741211,104.61000061035156,3072400.0 2021-12-03,106.81749725341797,110.13749694824219,105.11250305175781,108.23999786376953,2494000.0 2021-12-06,108.83000183105469,109.55999755859375,107.76750183105469,108.57749938964844,1783200.0 2021-12-07,111.50499725341797,112.42749786376953,109.62999725341797,110.19499969482422,2109200.0 2021-12-08,112.74500274658203,113.125,111.47000122070312,111.50499725341797,1574400.0 2021-12-09,112.28250122070312,112.98500061035156,111.88249969482422,112.74500274658203,1209600.0 2021-12-10,114.61250305175781,114.80000305175781,112.65750122070312,112.96499633789062,1810800.0 2021-12-13,114.35749816894531,115.36000061035156,113.53500366210938,114.5,2166000.0 2021-12-14,112.14749908447266,115.21749877929688,110.41500091552734,113.2925033569336,2087200.0 2021-12-15,114.42749786376953,114.625,112.39749908447266,112.41999816894531,2060800.0 2021-12-16,113.70249938964844,115.1875,112.95999908447266,115.18499755859375,2080800.0 2021-12-17,109.62750244140625,113.73500061035156,109.32250213623047,113.47000122070312,3664400.0 2021-12-20,107.48500061035156,108.25,106.19000244140625,107.90249633789062,3312000.0 2021-12-21,109.19750213623047,109.60749816894531,107.59249877929688,108.01249694824219,2707200.0 2021-12-22,107.22250366210938,107.5,105.29499816894531,107.5,2952000.0 2021-12-23,108.75,110.61499786376953,107.94000244140625,107.95249938964844,2487200.0 2021-12-27,110.5199966430664,110.68000030517578,108.51499938964844,109.55750274658203,1287200.0 2021-12-28,111.0250015258789,111.26249694824219,110.41000366210938,110.75,1093600.0 2021-12-29,111.23500061035156,111.79750061035156,110.71749877929688,111.19249725341797,836400.0 2021-12-30,109.88749694824219,111.94249725341797,109.69249725341797,111.31500244140625,1003200.0 2021-12-31,110.7925033569336,111.27249908447266,109.4625015258789,109.4625015258789,1278800.0 2022-01-03,106.02249908447266,110.6675033569336,105.75499725341797,110.58499908447266,2570000.0 2022-01-04,106.27749633789062,106.9375,105.75250244140625,106.52749633789062,2774000.0 2022-01-05,101.49500274658203,106.46749877929688,101.39250183105469,106.00250244140625,2980800.0 2022-01-06,100.75,102.44750213623047,100.2750015258789,101.49250030517578,2906000.0 2022-01-07,99.3550033569336,100.62249755859375,99.34750366210938,100.62249755859375,2430000.0 2022-01-10,99.80750274658203,99.9375,97.67749786376953,98.6500015258789,3103200.0 2022-01-11,101.2750015258789,101.46499633789062,98.0875015258789,99.7925033569336,2096400.0 2022-01-12,101.55249786376953,102.5,101.22750091552734,102.33000183105469,2117600.0 2022-01-13,101.18499755859375,102.04499816894531,101.02249908447266,101.69249725341797,2821600.0 2022-01-14,99.36250305175781,100.65499877929688,98.68499755859375,100.11750030517578,1707600.0 2022-01-18,97.76499938964844,98.61250305175781,97.3499984741211,97.91000366210938,2628800.0 2022-01-19,96.95999908447266,98.87249755859375,96.86499786376953,98.1500015258789,2254400.0 2022-01-20,95.07499694824219,98.2699966430664,94.79499816894531,98.05500030517578,2146800.0 2022-01-21,94.87750244140625,96.47750091552734,94.79499816894531,95.22750091552734,3220000.0 2022-01-24,96.58000183105469,96.71499633789062,92.92500305175781,93.74250030517578,3718400.0 2022-01-25,95.30750274658203,96.5875015258789,94.31500244140625,94.5824966430664,2950400.0 2022-01-26,95.32749938964844,98.08999633789062,94.24250030517578,95.88249969482422,3700000.0 2022-01-27,94.43000030517578,96.98750305175781,94.13249969482422,96.27249908447266,2406800.0 2022-01-28,96.57749938964844,96.625,93.20999908447266,94.16999816894531,2047600.0 2022-01-31,97.88249969482422,98.0250015258789,96.0,96.21499633789062,2883600.0 2022-02-01,96.83000183105469,98.32749938964844,95.62000274658203,97.64749908447266,2679600.0 2022-02-02,97.86250305175781,98.10250091552734,97.01000213623047,97.07250213623047,1740000.0 2022-02-03,96.2699966430664,98.30000305175781,96.08999633789062,97.5,1856400.0 2022-02-04,95.45249938964844,96.6500015258789,95.05750274658203,95.75,1823600.0 2022-02-07,94.96749877929688,96.37999725341797,94.80999755859375,95.6624984741211,1679200.0 2022-02-08,95.88749694824219,96.5250015258789,94.24749755859375,95.25250244140625,1015200.0 2022-02-09,97.89250183105469,98.16500091552734,97.26249694824219,97.35250091552734,1280000.0 2022-02-10,95.4124984741211,97.0199966430664,94.7750015258789,96.11250305175781,2078400.0 2022-02-11,93.88249969482422,95.95249938964844,93.6675033569336,95.81500244140625,1563200.0 2022-02-14,92.625,94.3499984741211,92.0999984741211,93.99500274658203,1652000.0 2022-02-15,94.4375,94.64250183105469,93.33999633789062,93.8324966430664,1754400.0 2022-02-16,94.64250183105469,94.91999816894531,93.11000061035156,94.3324966430664,1812800.0 2022-02-17,92.66000366210938,94.38999938964844,92.49749755859375,94.0875015258789,2598000.0 2022-02-18,92.89250183105469,93.62000274658203,92.23750305175781,92.52249908447266,2808800.0 2022-02-22,92.5,93.9749984741211,91.9749984741211,93.13500213623047,2354800.0 2022-02-23,90.97750091552734,93.9625015258789,90.87249755859375,92.93499755859375,2332800.0 2022-02-24,93.50499725341797,93.68000030517578,89.15249633789062,89.50250244140625,2962400.0 2022-02-25,94.33000183105469,94.60250091552734,92.18000030517578,93.61250305175781,1722800.0 2022-02-28,93.83000183105469,94.13249969482422,92.34750366210938,93.19750213623047,1718000.0 2022-03-01,93.0374984741211,93.93499755859375,92.1875,93.65499877929688,1745600.0 2022-03-02,95.24749755859375,95.8375015258789,93.07499694824219,93.28500366210938,2033200.0 2022-03-03,94.60250091552734,96.12999725341797,94.37999725341797,95.69999694824219,1554400.0 2022-03-04,94.73750305175781,95.42250061035156,93.88249969482422,94.51750183105469,1280800.0 2022-03-07,92.75499725341797,95.02999877929688,92.60749816894531,94.63999938964844,1929600.0 2022-03-08,91.87750244140625,93.69000244140625,91.10250091552734,92.2300033569336,3335200.0 2022-03-09,93.54000091552734,94.09750366210938,92.67749786376953,93.95249938964844,1842800.0 2022-03-10,92.4375,92.7249984741211,90.84500122070312,92.13500213623047,1949600.0 2022-03-11,92.32499694824219,93.87750244140625,92.22250366210938,93.625,1487600.0 2022-03-14,93.75250244140625,94.74250030517578,92.82250213623047,94.74250030517578,1446000.0 2022-03-15,95.52749633789062,95.86000061035156,94.23500061035156,94.71749877929688,1458800.0 2022-03-16,97.28250122070312,97.53250122070312,95.125,96.1050033569336,1496400.0 2022-03-17,98.74500274658203,98.74500274658203,96.28250122070312,97.23500061035156,1214000.0 2022-03-18,100.09249877929688,100.66000366210938,98.02999877929688,98.76000213623047,2634000.0 2022-03-21,97.82499694824219,100.08499908447266,96.63999938964844,99.4749984741211,4004000.0 2022-03-22,98.25,98.92749786376953,97.7925033569336,98.4749984741211,2745600.0 2022-03-23,100.33499908447266,101.1500015258789,97.875,98.61499786376953,2786400.0 2022-03-24,102.60250091552734,102.60250091552734,99.70249938964844,101.23999786376953,2978400.0 2022-03-25,103.33000183105469,103.4375,101.7249984741211,103.25,2333600.0 2022-03-28,105.80999755859375,105.8375015258789,102.94499969482422,103.0,2581600.0 2022-03-29,107.87750244140625,108.41000366210938,105.79499816894531,106.50499725341797,2710800.0 2022-03-30,108.00250244140625,108.7925033569336,107.58999633789062,108.57749938964844,1491200.0 2022-03-31,106.34750366210938,108.86000061035156,106.11750030517578,108.3324966430664,2050000.0 2022-04-01,105.97000122070312,107.12000274658203,105.33499908447266,106.40249633789062,1846000.0 2022-04-04,107.30500030517578,107.90249633789062,105.83000183105469,106.02249908447266,1645600.0 2022-04-05,107.8499984741211,109.1624984741211,106.7074966430664,106.7074966430664,1981600.0 2022-04-06,107.7874984741211,108.00749969482422,106.46749877929688,107.27249908447266,1563600.0 2022-04-07,108.55999755859375,108.95500183105469,106.90499877929688,107.52999877929688,1436400.0 2022-04-08,107.27999877929688,108.70249938964844,107.06999969482422,108.46749877929688,1335600.0 2022-04-11,104.50250244140625,107.11000061035156,104.3375015258789,106.81749725341797,1916400.0 2022-04-12,103.94249725341797,106.3125,103.51249694824219,105.34249877929688,1606000.0 2022-04-13,104.84500122070312,105.49749755859375,104.24749755859375,104.50250244140625,1658400.0 2022-04-14,103.4175033569336,105.86750030517578,103.2249984741211,105.38749694824219,1383200.0 2022-04-18,103.29499816894531,104.37750244140625,102.61750030517578,102.93250274658203,1211600.0 2022-04-19,104.73999786376953,105.21749877929688,103.06999969482422,103.06999969482422,1491200.0 2022-04-20,105.36499786376953,105.95249938964844,105.03500366210938,105.27249908447266,1314800.0 2022-04-21,104.72250366210938,106.54000091552734,104.5999984741211,105.66500091552734,1556800.0 2022-04-22,101.99749755859375,106.52999877929688,101.80750274658203,104.6624984741211,1692400.0 2022-04-25,102.48999786376953,102.5824966430664,99.93499755859375,102.0250015258789,2235600.0 2022-04-26,99.90249633789062,102.21499633789062,99.90249633789062,101.80249786376953,1566000.0 2022-04-27,100.25,101.85250091552734,99.55000305175781,99.98750305175781,2414800.0 2022-04-28,102.67500305175781,103.13500213623047,100.44000244140625,101.27999877929688,2314800.0 2022-04-29,99.31500244140625,102.27749633789062,99.02999877929688,101.6675033569336,2439200.0 2022-05-02,97.86499786376953,100.20249938964844,96.50250244140625,99.54750061035156,2922000.0 2022-05-03,97.57749938964844,98.41000366210938,97.18000030517578,98.02749633789062,1937200.0 2022-05-04,100.25749969482422,100.67749786376953,96.76249694824219,97.61000061035156,1803200.0 2022-05-05,96.68499755859375,99.66999816894531,96.02999877929688,99.12249755859375,1834800.0 2022-05-06,95.98500061035156,96.4749984741211,94.3375015258789,96.25250244140625,1798800.0 2022-05-09,93.55750274658203,95.4124984741211,93.34500122070312,94.82250213623047,2171200.0 2022-05-10,94.55750274658203,95.63749694824219,92.97000122070312,95.58499908447266,2180800.0 2022-05-11,92.73500061035156,95.3324966430664,92.6449966430664,93.87249755859375,2103200.0 2022-05-12,91.79000091552734,93.2699966430664,90.55249786376953,92.5,2467200.0 2022-05-13,93.99250030517578,94.6500015258789,91.15750122070312,92.60749816894531,1718800.0 2022-05-16,94.43250274658203,94.6449966430664,92.72750091552734,93.58000183105469,1637200.0 2022-05-17,95.32749938964844,95.90499877929688,94.5,95.75,1791600.0 2022-05-18,89.56500244140625,94.36000061035156,89.17749786376953,94.23750305175781,2626400.0 2022-05-19,89.69999694824219,90.72000122070312,88.0,88.91000366210938,2506800.0 2022-05-20,90.90499877929688,90.99500274658203,88.83999633789062,90.48249816894531,1822000.0 2022-05-23,92.56999969482422,92.81749725341797,91.01249694824219,91.35749816894531,1250000.0 2022-05-24,92.73500061035156,93.25250244140625,91.6500015258789,92.42250061035156,1866800.0 2022-05-25,91.9124984741211,93.22750091552734,91.56500244140625,92.0250015258789,2655600.0 2022-05-26,95.85749816894531,96.4625015258789,92.68499755859375,93.10749816894531,1993200.0 2022-05-27,99.22750091552734,99.375,96.2874984741211,96.2874984741211,2185600.0 2022-05-31,99.5824966430664,100.0425033569336,97.49500274658203,98.38749694824219,4401600.0 2022-06-01,97.69999694824219,99.90750122070312,97.61499786376953,99.68499755859375,2336400.0 2022-06-02,99.55750274658203,99.61000061035156,97.33499908447266,97.8375015258789,1907200.0 2022-06-03,99.02249908447266,99.29499816894531,98.13249969482422,98.6500015258789,2010800.0 2022-06-06,99.3550033569336,100.4000015258789,99.14749908447266,99.9175033569336,1481600.0 2022-06-07,100.9000015258789,101.375,98.58499908447266,98.79499816894531,1426800.0 2022-06-08,99.83999633789062,101.08000183105469,98.79750061035156,100.39250183105469,1798400.0 2022-06-09,97.7300033569336,99.93499755859375,97.7300033569336,99.0199966430664,1515200.0 2022-06-10,93.69000244140625,96.37000274658203,93.67500305175781,96.07499694824219,1778400.0 2022-06-13,89.4625015258789,92.10749816894531,88.96499633789062,91.80000305175781,2680000.0 2022-06-14,88.11000061035156,89.93499755859375,87.27249908447266,89.79750061035156,2742000.0 2022-06-15,88.70999908447266,90.125,87.05750274658203,89.76750183105469,3136800.0 2022-06-16,87.22250366210938,87.95500183105469,85.96499633789062,87.95500183105469,2901200.0 2022-06-17,86.8375015258789,88.58499908447266,86.58499908447266,87.125,4245600.0 2022-06-21,89.6050033569336,89.94750213623047,87.6500015258789,87.69999694824219,2569200.0 2022-06-22,89.80500030517578,90.55750274658203,87.97750091552734,88.99749755859375,1742800.0 2022-06-23,91.63249969482422,91.94000244140625,89.63999938964844,90.5425033569336,2039600.0 2022-06-24,94.79499816894531,94.88999938964844,92.18000030517578,92.18000030517578,3197200.0 2022-06-27,94.97750091552734,95.7925033569336,93.90249633789062,94.8949966430664,1248000.0 2022-06-28,92.87249755859375,96.0,92.62999725341797,95.23249816894531,1198400.0 2022-06-29,93.11250305175781,93.55999755859375,92.19000244140625,93.41000366210938,984000.0 2022-06-30,93.38249969482422,93.92749786376953,91.88500213623047,91.94750213623047,1473200.0 2022-07-01,94.17749786376953,94.59500122070312,92.88500213623047,93.38249969482422,1723600.0 2022-07-05,93.83999633789062,93.9800033569336,90.89749908447266,93.3949966430664,1875600.0 2022-07-06,95.02999877929688,95.63749694824219,93.77999877929688,94.70999908447266,1405600.0 2022-07-07,95.22250366210938,95.60250091552734,94.44249725341797,94.44249725341797,1608000.0 2022-07-08,95.26750183105469,95.56999969482422,94.29499816894531,95.08000183105469,1728400.0 2022-07-11,95.19249725341797,95.96749877929688,94.95500183105469,95.16000366210938,1845600.0 2022-07-12,94.36499786376953,96.43499755859375,93.89250183105469,95.02249908447266,1876800.0 2022-07-13,94.39250183105469,95.11250305175781,91.4124984741211,93.19000244140625,1882800.0 2022-07-14,96.78250122070312,97.64250183105469,93.38249969482422,97.64250183105469,2525600.0 2022-07-15,97.06999969482422,98.32749938964844,96.44000244140625,97.98249816894531,3144400.0 2022-07-18,94.73249816894531,97.52999877929688,94.5,97.51499938964844,2394000.0 2022-07-19,96.67250061035156,96.875,95.17500305175781,95.68000030517578,2764800.0 2022-07-20,98.02249908447266,98.4000015258789,96.47000122070312,97.2750015258789,1618000.0 2022-07-21,99.99749755859375,100.00250244140625,98.06500244140625,98.31999969482422,1884000.0 2022-07-22,99.18250274658203,100.74749755859375,98.56999969482422,100.45999908447266,1144400.0 2022-07-25,99.1675033569336,99.49749755859375,98.39250183105469,99.49749755859375,852000.0 2022-07-26,99.4574966430664,99.62249755859375,98.44999694824219,99.09750366210938,1434400.0 2022-07-27,102.30750274658203,102.84500122070312,99.66000366210938,99.97000122070312,1888400.0 2022-07-28,105.00499725341797,105.25,101.84750366210938,102.66000366210938,1776000.0 2022-07-29,106.37249755859375,106.65249633789062,104.54000091552734,105.0,1921200.0 2022-08-01,105.98249816894531,106.18000030517578,105.14250183105469,105.7074966430664,1134800.0 2022-08-02,105.69000244140625,106.4574966430664,104.53500366210938,105.91000366210938,1386000.0 2022-08-03,106.51750183105469,107.0199966430664,105.63249969482422,105.89250183105469,1219600.0 2022-08-04,106.79750061035156,107.2874984741211,106.05000305175781,106.61750030517578,2014800.0 2022-08-05,105.90249633789062,106.4749984741211,105.23750305175781,105.98999786376953,1177200.0 2022-08-08,106.40249633789062,106.82749938964844,105.69999694824219,106.58499908447266,1741200.0 2022-08-09,106.18250274658203,106.7125015258789,105.88500213623047,106.69750213623047,1524400.0 2022-08-10,107.94499969482422,108.4800033569336,107.12249755859375,108.2249984741211,1357600.0 2022-08-11,107.41000366210938,108.75,106.96749877929688,108.3125,826400.0 2022-08-12,108.55999755859375,108.76249694824219,107.38500213623047,108.03250122070312,1028000.0 2022-08-15,109.75749969482422,109.92500305175781,107.81500244140625,107.81500244140625,1111600.0 2022-08-16,109.45249938964844,109.83499908447266,108.70500183105469,109.22750091552734,1300400.0 2022-08-17,109.7750015258789,109.91000366210938,108.4375,108.45999908447266,1179200.0 2022-08-18,110.11000061035156,110.43499755859375,109.49749755859375,109.7750015258789,1118000.0 2022-08-19,109.12999725341797,110.23249816894531,108.74500274658203,109.75,1076400.0 2022-08-22,107.57250213623047,108.54000091552734,107.44499969482422,108.15249633789062,1124000.0 2022-08-23,107.00250244140625,107.625,106.67500305175781,107.00499725341797,1160000.0 2022-08-24,107.27999877929688,107.61499786376953,106.60250091552734,107.0199966430664,997200.0 2022-08-25,108.3324966430664,108.38249969482422,107.18250274658203,108.35250091552734,960400.0 2022-08-26,105.00499725341797,108.625,104.86250305175781,108.4625015258789,2014000.0 2022-08-29,104.0,104.95999908447266,103.5875015258789,104.20500183105469,1170400.0 2022-08-30,102.42500305175781,104.5199966430664,101.62000274658203,104.38749694824219,1304000.0 2022-08-31,101.70999908447266,103.2925033569336,101.39250183105469,103.27249908447266,1793200.0 2022-09-01,101.88500213623047,101.88500213623047,100.50499725341797,101.06500244140625,1167600.0 2022-09-02,101.44750213623047,103.0875015258789,100.77249908447266,102.4000015258789,2032400.0 2022-09-06,103.4124984741211,103.55750274658203,101.71499633789062,101.71499633789062,1918800.0 2022-09-07,107.04750061035156,107.28500366210938,103.7750015258789,103.7750015258789,1958000.0 2022-09-08,107.34750366210938,107.97000122070312,106.49749755859375,106.88749694824219,1285200.0 2022-09-09,107.8375015258789,108.8125,107.2249984741211,107.44499969482422,1594400.0 2022-09-12,107.22750091552734,108.41000366210938,106.26000213623047,108.1675033569336,2018000.0 2022-09-13,102.16000366210938,105.80500030517578,101.73999786376953,105.08000183105469,2427600.0 2022-09-14,100.72250366210938,102.49749755859375,99.80750274658203,102.49749755859375,2366800.0 2022-09-15,99.64250183105469,101.21749877929688,99.21749877929688,101.0625,1849200.0 2022-09-16,101.0824966430664,101.37750244140625,97.97750091552734,98.83499908447266,3721600.0 2022-09-19,101.95999908447266,102.0374984741211,100.05750274658203,100.65249633789062,1352000.0 2022-09-20,101.5,101.95999908447266,100.48249816894531,101.02249908447266,1539200.0 2022-09-21,99.95999908447266,102.70249938964844,99.9000015258789,102.31999969482422,1844800.0 2022-09-22,97.19249725341797,99.57499694824219,97.12999725341797,99.45500183105469,1720800.0 2022-09-23,97.47250366210938,97.56500244140625,96.26000213623047,97.19499969482422,1681200.0 2022-09-26,96.7874984741211,98.25749969482422,96.65499877929688,97.08999633789062,1578400.0 2022-09-27,95.88249969482422,98.23500061035156,95.65249633789062,97.68000030517578,1769600.0 2022-09-28,98.63749694824219,99.7699966430664,95.24749755859375,98.86499786376953,2893600.0 2022-09-29,97.38749694824219,98.25749969482422,96.64250183105469,97.55750274658203,2595600.0 2022-09-30,97.04750061035156,98.71499633789062,96.38249969482422,97.66500091552734,2230400.0 2022-10-03,100.20999908447266,100.59750366210938,97.6875,98.1675033569336,1896000.0 2022-10-04,102.75499725341797,103.32499694824219,101.40249633789062,101.40249633789062,2437200.0 2022-10-05,102.98500061035156,103.81999969482422,101.53250122070312,102.2874984741211,2344400.0 2022-10-06,102.65249633789062,103.50749969482422,102.24500274658203,102.86250305175781,1382000.0 2022-10-07,99.60250091552734,102.45249938964844,99.2300033569336,101.24749755859375,2050000.0 2022-10-10,99.42749786376953,100.54499816894531,99.06999969482422,99.94249725341797,1202000.0 2022-10-11,98.375,99.35250091552734,97.56999969482422,99.1050033569336,1732400.0 2022-10-12,96.87000274658203,99.31999969482422,96.79750061035156,98.75499725341797,1583200.0 2022-10-13,98.20500183105469,98.74749755859375,92.73249816894531,94.7300033569336,2745600.0 2022-10-14,95.33999633789062,99.6875,94.90249633789062,99.37750244140625,1711200.0 2022-10-17,98.51249694824219,99.53500366210938,97.23500061035156,97.23500061035156,1692000.0 2022-10-18,100.5199966430664,101.10250091552734,99.09500122070312,100.74250030517578,1717600.0 2022-10-19,100.0625,100.31999969482422,98.76249694824219,98.94249725341797,1157600.0 2022-10-20,98.17500305175781,100.73750305175781,97.63999938964844,100.22000122070312,1598800.0 2022-10-21,99.98500061035156,100.30500030517578,97.37000274658203,97.81500244140625,1545600.0 2022-10-24,101.58000183105469,101.98999786376953,99.89250183105469,101.15249633789062,1331200.0 2022-10-25,102.59750366210938,102.72750091552734,101.22750091552734,101.52999877929688,1362400.0 2022-10-26,102.9749984741211,104.1449966430664,102.1624984741211,102.88500213623047,1776800.0 2022-10-27,103.6624984741211,104.36250305175781,102.84500122070312,103.23999786376953,1416800.0 2022-10-28,106.91000366210938,106.99749755859375,103.72000122070312,104.05750274658203,1354400.0 2022-10-31,106.88749694824219,107.25250244140625,105.87249755859375,106.0374984741211,1832400.0 2022-11-01,107.06749725341797,107.47750091552734,106.03500366210938,107.2249984741211,1466000.0 2022-11-02,103.95249938964844,108.37249755859375,103.92250061035156,106.84750366210938,1627200.0 2022-11-03,102.73500061035156,104.72000122070312,102.54750061035156,102.93000030517578,1742800.0 2022-11-04,102.66000366210938,103.9749984741211,101.40750122070312,103.75,2230000.0 2022-11-07,104.96499633789062,105.01249694824219,102.80249786376953,103.93499755859375,2813200.0 2022-11-08,107.75499725341797,108.87750244140625,105.3125,105.7750015258789,1677200.0 2022-11-09,105.00749969482422,107.67500305175781,104.94000244140625,106.74749755859375,1594400.0 2022-11-10,111.12750244140625,111.4574966430664,108.88749694824219,109.84249877929688,2388400.0 2022-11-11,110.96499633789062,112.62750244140625,110.11000061035156,111.0250015258789,1824000.0 2022-11-14,110.97000122070312,112.9175033569336,110.375,110.625,1834800.0 2022-11-15,111.20249938964844,113.1050033569336,110.53500366210938,112.9749984741211,1350000.0 2022-11-16,111.42749786376953,112.52749633789062,111.04000091552734,111.48249816894531,1105600.0 2022-11-17,110.81999969482422,111.34750366210938,109.53500366210938,110.25,1287200.0 2022-11-18,112.34249877929688,112.7874984741211,111.26000213623047,112.17500305175781,1060400.0 2022-11-21,112.41500091552734,113.61499786376953,112.11000061035156,112.85250091552734,960400.0 2022-11-22,113.83000183105469,114.36499786376953,112.50499725341797,112.51499938964844,1440800.0 2022-11-23,113.8499984741211,114.42500305175781,113.08999633789062,114.21499633789062,1074400.0 2022-11-25,114.06749725341797,114.7300033569336,113.7249984741211,114.43250274658203,453200.0 2022-11-28,113.58499908447266,114.59750366210938,113.00499725341797,114.37750244140625,1022000.0 2022-11-29,112.67250061035156,113.31999969482422,111.55999755859375,112.99500274658203,1095200.0 2022-11-30,115.44499969482422,115.93000030517578,111.89250183105469,112.67250061035156,3275200.0 2022-12-01,115.61250305175781,115.8125,114.23500061035156,115.8125,1483600.0 2022-12-02,115.63249969482422,115.9000015258789,113.69499969482422,114.25250244140625,1144000.0 2022-12-05,114.85250091552734,114.94249725341797,113.68250274658203,114.55999755859375,1020800.0 2022-12-06,113.15499877929688,114.58999633789062,112.39250183105469,114.15499877929688,1181200.0 2022-12-07,113.31999969482422,114.01750183105469,112.68499755859375,113.18000030517578,1746000.0 2022-12-08,113.78500366210938,114.55249786376953,113.00499725341797,113.31999969482422,1458400.0 2022-12-09,113.36499786376953,114.25,113.02249908447266,113.64250183105469,947200.0 2022-12-12,114.3550033569336,114.6500015258789,113.09750366210938,113.79750061035156,1410000.0 2022-12-13,115.6050033569336,117.55750274658203,114.47250366210938,116.87249755859375,2089200.0 2022-12-14,114.81999969482422,116.92500305175781,113.73750305175781,115.68499755859375,1145200.0 2022-12-15,111.12750244140625,114.51499938964844,110.69750213623047,113.37249755859375,2366400.0 2022-12-16,111.31999969482422,111.69000244140625,109.88500213623047,109.88500213623047,3419600.0 2022-12-19,110.87750244140625,112.0625,110.30249786376953,111.0875015258789,1343600.0 2022-12-20,110.98500061035156,111.52249908447266,110.19499969482422,110.63999938964844,1742800.0 2022-12-21,116.09750366210938,116.16500091552734,111.91500091552734,113.33999633789062,2119600.0 2022-12-22,113.125,115.17749786376953,111.61750030517578,115.09500122070312,1756800.0 2022-12-23,114.30999755859375,114.37249755859375,112.00250244140625,112.75749969482422,820400.0 2022-12-27,114.75749969482422,115.50749969482422,113.98500061035156,114.7750015258789,1270400.0 2022-12-28,112.76000213623047,116.15750122070312,112.73999786376953,115.20999908447266,1062800.0 2022-12-29,114.23750305175781,114.83499908447266,113.375,113.5625,1010000.0 2022-12-30,112.90499877929688,113.85749816894531,111.47000122070312,113.36750030517578,1249600.0 2023-01-03,112.24749755859375,113.72750091552734,111.49749755859375,113.48249816894531,1226400.0 2023-01-04,110.9574966430664,113.57250213623047,110.19499969482422,113.24250030517578,1392800.0 2023-01-05,108.38249969482422,110.14250183105469,107.87249755859375,109.68000030517578,1853200.0 2023-01-06,110.48500061035156,111.375,108.64749908447266,108.74749755859375,1720000.0 2023-01-09,110.32749938964844,112.00250244140625,109.76000213623047,110.61499786376953,1529200.0 2023-01-10,111.24250030517578,111.26499938964844,109.57749938964844,109.91500091552734,1128000.0 2023-01-11,113.48999786376953,113.54499816894531,111.53500366210938,111.9000015258789,1768000.0 2023-01-12,111.55750274658203,113.26249694824219,110.37750244140625,112.93499755859375,1647200.0 2023-01-13,112.2300033569336,112.31749725341797,110.85749816894531,111.4749984741211,1840400.0 2023-01-17,111.22000122070312,113.37249755859375,111.0824966430664,111.94499969482422,1567600.0 2023-01-18,109.55249786376953,112.77749633789062,109.4574966430664,112.05750274658203,1751600.0 2023-01-19,106.89749908447266,109.80750274658203,106.82749938964844,109.17500305175781,1399600.0 2023-01-20,109.13749694824219,109.43000030517578,105.76499938964844,106.2750015258789,1577600.0 2023-01-23,109.44249725341797,110.36750030517578,108.59500122070312,109.18499755859375,1262800.0 2023-01-24,110.05999755859375,110.15750122070312,107.9175033569336,109.6050033569336,1098400.0 2023-01-25,109.21749877929688,109.27749633789062,107.74250030517578,108.73750305175781,935200.0 2023-01-26,110.27249908447266,110.29000091552734,108.93250274658203,109.56999969482422,1026800.0 2023-01-27,109.31749725341797,110.2249984741211,108.9749984741211,109.69499969482422,898800.0 2023-01-30,109.01000213623047,110.30249786376953,108.69999694824219,109.22000122070312,1296000.0 2023-01-31,110.93499755859375,110.98999786376953,109.2074966430664,109.41000366210938,1752000.0 2023-02-01,111.58999633789062,112.25749969482422,108.7074966430664,110.81500244140625,1713600.0 2023-02-02,111.20249938964844,111.85749816894531,110.1050033569336,111.1050033569336,1655200.0 2023-02-03,110.6050033569336,111.05999755859375,108.51750183105469,110.4574966430664,1594000.0 2023-02-06,109.72750091552734,110.69000244140625,109.1624984741211,109.9175033569336,1201600.0 2023-02-07,110.76750183105469,111.15750122070312,107.89250183105469,109.62249755859375,1276800.0 2023-02-08,109.93250274658203,110.55249786376953,109.4000015258789,110.49500274658203,1253200.0 2023-02-09,109.52249908447266,111.25,109.12000274658203,110.50499725341797,1552400.0 2023-02-10,110.71499633789062,111.15249633789062,109.05000305175781,109.45249938964844,1284400.0 2023-02-13,111.99749755859375,112.12000274658203,110.76000213623047,110.92500305175781,1095600.0 2023-02-14,110.76750183105469,111.625,109.12249755859375,111.37999725341797,1396800.0 2023-02-15,111.15750122070312,111.38749694824219,109.5999984741211,110.30000305175781,822000.0 2023-02-16,110.33999633789062,111.29750061035156,109.50499725341797,109.76499938964844,1217600.0 2023-02-17,111.0250015258789,111.35749816894531,110.05750274658203,110.52249908447266,1373200.0 2023-02-21,108.92749786376953,110.62249755859375,108.44499969482422,110.49749755859375,1550400.0 2023-02-22,109.39250183105469,110.2074966430664,109.00749969482422,109.13249969482422,1125200.0 2023-02-23,109.29000091552734,109.96749877929688,108.28250122070312,109.80249786376953,847600.0 2023-02-24,108.75749969482422,109.05999755859375,107.3375015258789,107.9574966430664,1021600.0 2023-02-27,109.13249969482422,110.04750061035156,108.6675033569336,109.72250366210938,1086000.0 2023-02-28,109.61750030517578,110.20999908447266,108.61000061035156,108.77249908447266,1940400.0 2023-03-01,107.28500366210938,109.55249786376953,106.8125,108.98500061035156,1271600.0 2023-03-02,108.81999969482422,109.4800033569336,106.71499633789062,107.07499694824219,1063200.0 2023-03-03,110.4625015258789,110.98750305175781,108.8125,109.2074966430664,1387600.0 2023-03-06,111.14749908447266,111.4574966430664,110.2300033569336,110.29750061035156,1000000.0 2023-03-07,109.01249694824219,111.49749755859375,108.56749725341797,111.34500122070312,1090800.0 2023-03-08,109.80000305175781,110.09750366210938,108.75,109.32749938964844,829600.0 2023-03-09,108.56749725341797,110.88999938964844,108.47250366210938,110.45500183105469,1192000.0 2023-03-10,107.07499694824219,109.19499969482422,106.7249984741211,108.375,1242400.0 2023-03-13,107.71499633789062,109.0,106.25,106.42250061035156,1358800.0 2023-03-14,110.4375,110.75250244140625,108.02749633789062,108.3324966430664,1530800.0 2023-03-15,108.08499908447266,109.87249755859375,106.70249938964844,109.44000244140625,1647600.0 2023-03-16,108.90249633789062,109.5,106.95999908447266,107.65249633789062,1381200.0 2023-03-17,108.18250274658203,109.92250061035156,107.28250122070312,108.90249633789062,2310000.0 2023-03-20,110.44750213623047,110.55750274658203,108.62249755859375,108.69000244140625,1294000.0 2023-03-21,110.77999877929688,111.42250061035156,109.67250061035156,111.12000274658203,1198000.0 2023-03-22,109.01000213623047,111.2750015258789,108.875,110.52749633789062,1766000.0 2023-03-23,108.2874984741211,109.74749755859375,107.24749755859375,108.50749969482422,1370000.0 2023-03-24,109.0875015258789,109.43000030517578,107.16999816894531,108.18250274658203,1128400.0 2023-03-27,110.16999816894531,110.43250274658203,109.27749633789062,109.40750122070312,1065200.0 2023-03-28,110.90750122070312,111.49250030517578,109.13500213623047,109.13999938964844,1914000.0 2023-03-29,116.2874984741211,116.9625015258789,114.18499755859375,114.38749694824219,3032000.0 2023-03-30,116.91000366210938,117.25499725341797,115.60749816894531,116.79000091552734,1788400.0 2023-03-31,115.66999816894531,116.46749877929688,115.09750366210938,115.84249877929688,2310400.0 2023-04-03,115.21499633789062,115.38249969482422,113.98249816894531,114.92749786376953,1444000.0 2023-04-04,113.72750091552734,115.49749755859375,113.1449966430664,115.07499694824219,1270000.0 2023-04-05,112.93499755859375,114.36499786376953,112.61250305175781,113.24749755859375,1326800.0 2023-04-06,112.93250274658203,113.23999786376953,112.39250183105469,112.875,955600.0 2023-04-10,112.50250244140625,112.54000091552734,111.77249908447266,112.34500122070312,1156000.0 2023-04-11,112.56500244140625,113.75749969482422,112.3499984741211,113.26000213623047,1338400.0 2023-04-12,113.48500061035156,114.24749755859375,112.91500091552734,113.05999755859375,1077600.0 2023-04-13,114.94499969482422,115.10250091552734,113.1675033569336,113.81749725341797,1518400.0 2023-04-14,114.65249633789062,115.2750015258789,113.90249633789062,114.52249908447266,1211200.0 2023-04-17,115.49500274658203,115.6624984741211,114.37750244140625,115.36250305175781,1257200.0 2023-04-18,114.97000122070312,116.87750244140625,114.69499969482422,116.42749786376953,1489600.0 2023-04-19,113.5824966430664,114.94499969482422,113.52999877929688,114.54750061035156,1115200.0 2023-04-20,114.72250366210938,115.1875,112.875,112.90750122070312,1160000.0 2023-04-21,114.96749877929688,115.27749633789062,114.37999725341797,114.55000305175781,938400.0 2023-04-24,114.48999786376953,115.4000015258789,114.22250366210938,115.15499877929688,1456800.0 2023-04-25,111.75499725341797,113.81749725341797,111.53250122070312,113.81749725341797,1542000.0 2023-04-26,109.90750122070312,110.85749816894531,109.64749908447266,110.62999725341797,1525600.0 2023-04-27,112.70500183105469,113.0,110.00250244140625,110.71499633789062,1340000.0 2023-04-28,113.94249725341797,114.57250213623047,112.93499755859375,112.93499755859375,1142800.0 2023-05-01,115.58000183105469,115.6624984741211,113.67500305175781,113.67500305175781,1251600.0 2023-05-02,114.72000122070312,115.66000366210938,113.67500305175781,115.5250015258789,1410400.0 2023-05-03,114.50250244140625,115.9625015258789,114.41000366210938,115.12750244140625,1086800.0 2023-05-04,114.48249816894531,115.8550033569336,114.1449966430664,114.8375015258789,1229200.0 2023-05-05,116.59249877929688,116.96499633789062,114.74749755859375,115.13999938964844,1229200.0 2023-05-08,115.05999755859375,116.65499877929688,114.9000015258789,116.3125,1302800.0 2023-05-09,115.38500213623047,115.90499877929688,114.14250183105469,114.70999908447266,1594000.0 2023-05-10,118.25749969482422,118.34249877929688,115.71749877929688,116.2125015258789,1554400.0 2023-05-11,118.55750274658203,118.8125,117.57250213623047,118.42749786376953,1604000.0 2023-05-12,118.58999633789062,119.59750366210938,117.97750091552734,118.78500366210938,1020800.0 2023-05-15,117.26499938964844,118.58499908447266,116.92500305175781,118.58499908447266,912400.0 2023-05-16,116.48999786376953,117.4124984741211,115.0,116.86499786376953,1145200.0 2023-05-17,116.33499908447266,117.4375,115.72250366210938,117.11750030517578,1048000.0 2023-05-18,118.05000305175781,118.1675033569336,115.58000183105469,116.0374984741211,1346800.0 2023-05-19,117.62000274658203,119.20500183105469,117.19499969482422,118.57250213623047,1108800.0 2023-05-22,117.90499877929688,119.06749725341797,117.38999938964844,118.2750015258789,1147600.0 2023-05-23,115.1449966430664,117.56500244140625,115.06999969482422,117.56500244140625,1048000.0 2023-05-24,115.57250213623047,116.17749786376953,114.5,114.77999877929688,1073600.0 2023-05-25,116.05000305175781,116.36000061035156,114.58000183105469,115.23750305175781,1347600.0 2023-05-26,117.18000030517578,117.6624984741211,115.56999969482422,116.0,1054400.0 2023-05-30,117.89749908447266,118.5425033569336,116.82749938964844,117.5824966430664,946800.0 2023-05-31,118.03500366210938,118.38249969482422,116.39749908447266,117.79499816894531,3282000.0 2023-06-01,119.0,119.4175033569336,117.38749694824219,118.37750244140625,1702800.0 2023-06-02,120.38999938964844,120.51499938964844,118.5625,119.2074966430664,1812800.0 2023-06-05,121.0625,121.40750122070312,120.29000091552734,120.69000244140625,1032000.0 2023-06-06,121.1500015258789,121.57499694824219,120.13749694824219,120.95500183105469,1339200.0 2023-06-07,119.26499938964844,121.52999877929688,118.92500305175781,121.21749877929688,1742400.0 2023-06-08,120.7874984741211,120.93499755859375,118.75,118.86750030517578,1102800.0 2023-06-09,120.10749816894531,120.67500305175781,119.38500213623047,120.28500366210938,1254000.0 2023-06-12,121.13249969482422,121.37000274658203,119.88999938964844,120.10749816894531,1264800.0 2023-06-13,120.81749725341797,121.42749786376953,120.38249969482422,121.39749908447266,1244800.0 2023-06-14,121.52249908447266,121.8499984741211,120.66999816894531,120.95500183105469,1081200.0 2023-06-15,123.09500122070312,123.57250213623047,121.23999786376953,121.5,1160400.0 2023-06-16,122.83999633789062,124.42500305175781,122.38500213623047,124.42500305175781,2504000.0 2023-06-20,121.11000061035156,122.27749633789062,120.82499694824219,122.05999755859375,1592400.0 2023-06-21,121.625,122.54000091552734,120.23249816894531,120.72000122070312,1884800.0 2023-06-22,121.81749725341797,122.00250244140625,121.1500015258789,121.77999877929688,964400.0 2023-06-23,120.64749908447266,121.2925033569336,119.56999969482422,120.62249755859375,2160800.0 2023-06-26,121.34249877929688,122.08499908447266,120.17500305175781,120.40249633789062,1117600.0 2023-06-27,122.79750061035156,122.91999816894531,121.5875015258789,121.5875015258789,1150800.0 2023-06-28,122.33499908447266,122.73249816894531,121.84249877929688,122.7249984741211,1220000.0 2023-06-29,122.50749969482422,122.51249694824219,121.63500213623047,122.2925033569336,1088800.0 2023-06-30,124.2699966430664,124.49250030517578,123.48999786376953,123.49749755859375,1837200.0 2023-07-03,121.85749816894531,123.38500213623047,119.99749755859375,122.73999786376953,1081600.0 2023-07-05,121.69000244140625,122.01000213623047,120.17250061035156,121.41500091552734,1654400.0 2023-07-06,121.69499969482422,121.86000061035156,120.10250091552734,120.7125015258789,1534800.0 2023-07-07,120.05999755859375,121.51000213623047,119.97000122070312,121.4625015258789,1800400.0 2023-07-10,122.37249755859375,123.45249938964844,120.25499725341797,120.5999984741211,2856000.0 2023-07-11,123.1875,123.61499786376953,122.45999908447266,122.45999908447266,2042000.0 2023-07-12,123.26249694824219,124.13500213623047,122.83999633789062,123.86250305175781,1801600.0 2023-07-13,123.62000274658203,124.68499755859375,121.3550033569336,122.4000015258789,2868400.0 2023-07-14,124.08999633789062,124.58499908447266,123.07499694824219,123.55000305175781,1881200.0 2023-07-17,125.9175033569336,126.25,123.2249984741211,124.1875,1734400.0 2023-07-18,125.93250274658203,126.55000305175781,125.31749725341797,125.87249755859375,1802400.0 2023-07-19,126.01499938964844,126.09500122070312,124.39250183105469,125.39749908447266,2288000.0 2023-07-20,126.7699966430664,127.45249938964844,125.82250213623047,126.5,1921200.0 2023-07-21,126.8550033569336,128.5749969482422,126.7699966430664,127.74500274658203,7308800.0 2023-07-24,127.64250183105469,127.8499984741211,126.0875015258789,126.22000122070312,1869200.0 2023-07-25,129.1125030517578,129.31500244140625,127.01000213623047,127.46499633789062,2386000.0 2023-07-26,129.1300048828125,129.67750549316406,128.2624969482422,128.75250244140625,1249600.0 2023-07-27,126.13749694824219,129.48500061035156,126.04750061035156,129.06500244140625,2134000.0 2023-07-28,125.66000366210938,127.375,125.22750091552734,127.375,1769200.0 2023-07-31,125.51000213623047,126.03250122070312,125.05249786376953,125.98249816894531,1769200.0 2023-08-01,125.9375,126.44750213623047,125.0,125.66000366210938,1486800.0 2023-08-02,124.88999938964844,125.50499725341797,124.34500122070312,124.49250030517578,1539200.0 2023-08-03,124.22750091552734,125.05000305175781,123.9625015258789,124.44249725341797,1098400.0 2023-08-04,122.52249908447266,124.65750122070312,122.39749908447266,124.65750122070312,1239200.0 2023-08-07,123.59750366210938,124.25,122.88999938964844,123.25250244140625,1158400.0 2023-08-08,122.67749786376953,123.625,121.67500305175781,123.19999694824219,1269600.0 2023-08-09,123.0425033569336,123.69999694824219,122.6624984741211,122.6624984741211,1151600.0 2023-08-10,122.54000091552734,124.30000305175781,122.2874984741211,123.20999908447266,914400.0 2023-08-11,122.50250244140625,122.9625015258789,122.1050033569336,122.5,1090000.0 2023-08-14,123.36250305175781,123.51249694824219,122.00250244140625,122.29499816894531,1122800.0 2023-08-15,122.16500091552734,122.97000122070312,121.99749755859375,122.57749938964844,979200.0 2023-08-16,122.56749725341797,124.26750183105469,122.30249786376953,122.45500183105469,1392800.0 2023-08-17,120.9800033569336,123.0875015258789,120.88500213623047,122.42749786376953,1482000.0 2023-08-18,121.36000061035156,121.84500122070312,120.37249755859375,120.87750244140625,2612000.0 2023-08-21,121.50499725341797,121.9800033569336,120.61499786376953,121.39749908447266,994800.0 2023-08-22,121.40249633789062,121.79750061035156,121.03500366210938,121.35250091552734,805600.0 2023-08-23,122.80500030517578,122.9375,121.55750274658203,122.1500015258789,1091600.0 2023-08-24,121.9749984741211,123.99250030517578,121.86250305175781,122.9800033569336,1008400.0 2023-08-25,124.00250244140625,124.29499816894531,122.25,122.4000015258789,1149200.0 2023-08-28,124.77249908447266,125.11250305175781,123.92500305175781,124.16000366210938,1257200.0 2023-08-29,125.58499908447266,125.74749755859375,124.32749938964844,124.5,1054400.0 2023-08-30,126.49749755859375,126.81500244140625,125.77249908447266,125.77249908447266,1532400.0 2023-08-31,126.0425033569336,126.94249725341797,126.00499725341797,126.13249969482422,1406400.0 2023-09-01,126.31500244140625,127.13500213623047,125.80500030517578,127.13500213623047,694000.0 2023-09-05,124.18499755859375,126.1500015258789,124.13749694824219,125.83499908447266,953600.0 2023-09-06,123.93250274658203,124.77749633789062,123.55500030517578,123.87999725341797,894400.0 2023-09-07,124.375,124.8550033569336,123.44999694824219,123.9800033569336,1376800.0 2023-09-08,123.78250122070312,124.93499755859375,123.56500244140625,124.7074966430664,982000.0 2023-09-11,124.4625015258789,124.55500030517578,123.67250061035156,123.69999694824219,1423200.0 2023-09-12,127.94750213623047,128.03500366210938,125.0,125.79000091552734,1827200.0 2023-09-13,128.69749450683594,128.78750610351562,126.9375,127.875,1375600.0 2023-09-14,130.84500122070312,131.13999938964844,129.46749877929688,129.51499938964844,1841600.0 2023-09-15,128.77000427246094,131.19000244140625,128.66749572753906,131.08749389648438,3367200.0 2023-09-18,128.6824951171875,129.36749267578125,128.4149932861328,128.61000061035156,1055600.0 2023-09-19,128.80999755859375,129.04249572753906,127.88500213623047,128.53500366210938,1089600.0 2023-09-20,128.63250732421875,130.57249450683594,128.56500244140625,129.3800048828125,895600.0 2023-09-21,126.10749816894531,128.24249267578125,126.0875015258789,128.22500610351562,1465200.0 2023-09-22,126.1875,127.49749755859375,126.05000305175781,126.23249816894531,1565600.0 2023-09-25,126.37999725341797,126.44000244140625,125.5,125.72250366210938,1270000.0 2023-09-26,119.71749877929688,125.9800033569336,119.63749694824219,124.9625015258789,3437200.0 2023-09-27,120.2699966430664,121.19000244140625,118.68499755859375,120.4800033569336,2874000.0 2023-09-28,120.97250366210938,122.24250030517578,120.0425033569336,120.29750061035156,2260000.0 2023-09-29,120.25250244140625,122.12999725341797,120.08000183105469,121.3499984741211,1999200.0 2023-10-02,121.21749877929688,121.42500305175781,119.69000244140625,120.19999694824219,1997200.0 2023-10-03,120.21749877929688,121.59750366210938,119.7249984741211,120.47000122070312,1946400.0 2023-10-04,120.98500061035156,121.66999816894531,119.98249816894531,120.56999969482422,1386000.0 2023-10-05,120.4625015258789,121.11750030517578,119.8550033569336,121.0,1206800.0 2023-10-06,123.31500244140625,123.84249877929688,119.99749755859375,120.00749969482422,2452400.0 2023-10-09,125.55500030517578,125.61499786376953,122.5999984741211,122.875,1536000.0 2023-10-10,126.66000366210938,127.4124984741211,124.74749755859375,125.65499877929688,1993200.0 2023-10-11,128.12750244140625,128.3699951171875,126.78250122070312,126.78250122070312,1414800.0 2023-10-12,128.74749755859375,131.34249877929688,127.81500244140625,129.7949981689453,2039200.0 2023-10-13,128.15750122070312,129.69749450683594,127.74250030517578,129.39999389648438,1048800.0 2023-10-16,129.1699981689453,130.23500061035156,128.7375030517578,129.45750427246094,1135200.0 2023-10-17,128.5675048828125,129.1699981689453,127.80000305175781,129.1699981689453,1308400.0 2023-10-18,127.04750061035156,128.61749267578125,126.89250183105469,128.55250549316406,1002400.0 2023-10-19,125.70500183105469,127.5374984741211,125.19499969482422,127.19999694824219,1248800.0 2023-10-20,124.54750061035156,125.95999908447266,124.2874984741211,125.78500366210938,1626400.0 2023-10-23,124.87000274658203,125.9124984741211,124.72000122070312,124.72000122070312,1092800.0 2023-10-24,126.45500183105469,126.63749694824219,124.82499694824219,125.28500366210938,1540800.0 2023-10-25,125.37750244140625,127.0425033569336,125.18000030517578,125.9574966430664,1548400.0 2023-10-26,124.65499877929688,126.59249877929688,124.625,125.25749969482422,1646000.0 2023-10-27,124.10250091552734,124.97750091552734,123.64749908447266,124.8550033569336,1858400.0 2023-10-30,125.70249938964844,126.25749969482422,124.07250213623047,125.0,1210800.0 2023-10-31,126.77999877929688,127.20999908447266,125.62249755859375,125.74250030517578,1398000.0 2023-11-01,127.25,127.9749984741211,126.16500091552734,127.18000030517578,1309200.0 2023-11-02,127.77249908447266,128.5574951171875,126.73999786376953,127.37750244140625,1912000.0 2023-11-03,129.6125030517578,130.24249267578125,128.38499450683594,128.5,1174800.0 2023-11-06,129.67750549316406,130.2324981689453,128.92250061035156,130.1475067138672,1110000.0 2023-11-07,131.56500244140625,132.05499267578125,129.15249633789062,129.9600067138672,2436000.0 2023-11-08,131.80250549316406,132.24000549316406,131.0124969482422,131.88999938964844,1155200.0 2023-11-09,131.58250427246094,132.6699981689453,131.24000549316406,132.15750122070312,966800.0 2023-11-10,133.3699951171875,133.5175018310547,131.36500549316406,132.44000244140625,1244000.0 2023-11-13,134.0675048828125,134.39999389648438,132.64999389648438,133.22500610351562,952400.0 2023-11-14,136.63499450683594,137.06500244140625,135.06500244140625,135.95750427246094,1563600.0 2023-11-15,136.80999755859375,137.89500427246094,136.58749389648438,137.22999572753906,2107200.0 2023-11-16,138.36000061035156,139.27000427246094,136.6824951171875,137.3699951171875,1970800.0 2023-11-17,136.99249267578125,139.21749877929688,136.8574981689453,138.9949951171875,1377200.0 2023-11-20,137.7100067138672,138.2375030517578,136.50250244140625,137.0050048828125,1174800.0 2023-11-21,138.30999755859375,138.76499938964844,137.66749572753906,137.8874969482422,1052800.0 2023-11-22,138.7050018310547,139.75250244140625,138.4425048828125,139.0,825600.0 2023-11-24,138.72500610351562,139.01499938964844,136.8800048828125,137.74000549316406,456400.0 2023-11-27,138.69000244140625,139.6125030517578,138.6024932861328,138.8699951171875,863600.0 2023-11-28,138.58749389648438,139.98500061035156,138.1824951171875,138.72500610351562,1108800.0 2023-11-29,137.27000427246094,139.0175018310547,137.0399932861328,139.0175018310547,1202000.0 2023-11-30,138.3125,138.47250366210938,136.88499450683594,137.6374969482422,1700000.0 2023-12-01,139.5625,139.76499938964844,138.27749633789062,138.3125,1115600.0 2023-12-04,138.7624969482422,139.44749450683594,137.91000366210938,138.26499938964844,1214400.0 2023-12-05,137.77000427246094,138.4875030517578,136.9499969482422,137.8800048828125,1140800.0 2023-12-06,137.7324981689453,139.2050018310547,137.05999755859375,138.7375030517578,1070400.0 2023-12-07,138.4375,138.87750244140625,136.8699951171875,138.2324981689453,2513600.0 2023-12-08,138.33250427246094,138.5225067138672,137.14999389648438,137.36500549316406,1315200.0 2023-12-11,139.89999389648438,140.83250427246094,138.7100067138672,139.11500549316406,1636400.0 2023-12-12,141.1300048828125,141.15249633789062,139.17750549316406,140.50250244140625,1345200.0 2023-12-13,143.72500610351562,144.14500427246094,141.13999938964844,141.88999938964844,1554400.0 2023-12-14,140.85499572753906,144.11749267578125,140.52000427246094,144.11749267578125,2452800.0 2023-12-15,139.67750549316406,141.72000122070312,139.39999389648438,140.5625,4520800.0 2023-12-18,140.1649932861328,141.49749755859375,140.09249877929688,141.49749755859375,1489200.0 2023-12-19,140.07249450683594,141.00250244140625,139.8524932861328,140.34249877929688,1445200.0 2023-12-20,138.4149932861328,140.77499389648438,138.3874969482422,139.84750366210938,2088000.0 2023-12-21,147.4875030517578,147.81500244140625,142.17750549316406,144.25,2682400.0 2023-12-22,148.80999755859375,149.43499755859375,147.625,148.0399932861328,1873200.0 2023-12-26,150.6074981689453,150.9499969482422,148.95249938964844,149.2375030517578,1288000.0 2023-12-27,151.55250549316406,151.94749450683594,150.47500610351562,150.47500610351562,1065600.0 2023-12-28,150.2725067138672,151.79750061035156,150.25750732421875,151.00999450683594,1175200.0 2023-12-29,150.6649932861328,151.11749267578125,149.91250610351562,150.05999755859375,1136400.0 2024-01-02,147.9774932861328,150.8925018310547,147.01499938964844,150.22000122070312,1556000.0 2024-01-03,145.07000732421875,148.29750061035156,144.88999938964844,147.9149932861328,1530800.0 2024-01-04,145.59500122070312,146.85000610351562,144.875,144.875,1291600.0 2024-01-05,144.31500244140625,146.11749267578125,143.6374969482422,145.59500122070312,1160800.0 2024-01-08,146.03250122070312,146.17999267578125,143.9824981689453,144.50750732421875,1703200.0 2024-01-09,146.12750244140625,146.16250610351562,144.13499450683594,144.63999938964844,855600.0 2024-01-10,146.7550048828125,146.86749267578125,145.41250610351562,146.0175018310547,938000.0 2024-01-11,147.0625,147.2274932861328,145.90750122070312,147.0399932861328,1117200.0 2024-01-12,148.25,148.33749389648438,146.9425048828125,147.77000427246094,914400.0 2024-01-16,147.1425018310547,148.3249969482422,146.51499938964844,147.7949981689453,1218000.0 2024-01-17,147.22250366210938,147.42750549316406,146.29249572753906,146.4774932861328,1122400.0 2024-01-18,148.15499877929688,148.47000122070312,146.63499450683594,147.22250366210938,1082400.0 2024-01-19,149.7624969482422,150.14500427246094,147.89999389648438,148.56500244140625,1259600.0 2024-01-22,150.38250732421875,150.99749755859375,150.0500030517578,150.81500244140625,967200.0 2024-01-23,150.91749572753906,151.78250122070312,149.88250732421875,151.1425018310547,864000.0 2024-01-24,149.4875030517578,151.58999633789062,149.28500366210938,151.25750732421875,1372400.0 2024-01-25,149.62750244140625,150.42999267578125,148.7550048828125,149.71499633789062,1079600.0 2024-01-26,149.45249938964844,150.3350067138672,148.75,150.3350067138672,685600.0 2024-01-29,150.5,151.15249633789062,148.87249755859375,148.87249755859375,1270400.0 2024-01-30,152.20249938964844,152.27000427246094,149.6999969482422,149.6999969482422,1209200.0 2024-01-31,151.1425018310547,152.92250061035156,150.4774932861328,152.25,2575600.0 2024-02-01,154.38499450683594,154.59750366210938,150.95750427246094,151.68499755859375,1486000.0 2024-02-02,154.8249969482422,155.65750122070312,152.99000549316406,154.07749938964844,1349200.0 2024-02-05,153.90499877929688,154.27000427246094,152.78500366210938,154.21499633789062,1422800.0 2024-02-06,154.47250366210938,154.97999572753906,153.61749267578125,154.50250244140625,1342400.0 2024-02-07,155.40499877929688,156.5449981689453,155.1475067138672,155.52499389648438,1089600.0 2024-02-08,154.2899932861328,155.49249267578125,153.99000549316406,155.125,1715600.0 2024-02-09,154.55499267578125,155.08749389648438,153.5175018310547,154.7324981689453,1123600.0 2024-02-12,153.42250061035156,154.30499267578125,152.97999572753906,154.25,1157200.0 2024-02-13,151.49000549316406,152.96249389648438,150.6999969482422,152.75,1777200.0 2024-02-14,153.16749572753906,153.29750061035156,150.9425048828125,151.61749267578125,1427200.0 2024-02-15,155.2550048828125,155.4824981689453,153.36749267578125,154.0225067138672,1213200.0 2024-02-16,153.6649932861328,155.44500732421875,153.18499755859375,155.22250366210938,1358800.0 2024-02-20,153.66000366210938,154.7949981689453,152.7675018310547,153.6699981689453,1694000.0 2024-02-21,154.6649932861328,154.78250122070312,153.44500732421875,154.3074951171875,1236000.0 2024-02-22,156.77499389648438,157.15249633789062,155.6824951171875,155.6824951171875,1359200.0 2024-02-23,158.27499389648438,158.5749969482422,156.9875030517578,156.9875030517578,712000.0 2024-02-26,158.48500061035156,159.09249877929688,157.82000732421875,158.04750061035156,1778000.0 2024-02-27,157.03750610351562,157.8925018310547,156.6300048828125,157.8925018310547,1094800.0 2024-02-28,157.67999267578125,158.09249877929688,156.9375,157.37249755859375,846000.0 2024-02-29,157.15249633789062,158.25,156.8074951171875,158.25,1613200.0 2024-03-01,157.08999633789062,157.65750122070312,154.9824981689453,155.0449981689453,1186400.0 2024-03-04,157.30999755859375,157.9600067138672,156.8625030517578,157.36500549316406,892800.0 2024-03-05,156.34750366210938,157.1699981689453,155.29249572753906,156.77999877929688,1320800.0 2024-03-06,156.4499969482422,157.6649932861328,156.0050048828125,156.77999877929688,1308800.0 2024-03-07,157.09500122070312,158.00750732421875,156.80499267578125,157.5625,1022400.0 2024-03-08,156.34249877929688,157.5,155.92999267578125,156.90750122070312,1213200.0 2024-03-11,156.1125030517578,156.9375,154.15499877929688,156.85499572753906,812800.0 2024-03-12,156.6750030517578,156.99000549316406,155.22000122070312,155.60000610351562,1039600.0 2024-03-13,155.82000732421875,156.57000732421875,154.8249969482422,156.57000732421875,1886000.0 2024-03-14,157.4250030517578,157.8350067138672,155.5124969482422,156.55250549316406,1298000.0 2024-03-15,156.84500122070312,157.5500030517578,155.84750366210938,157.15249633789062,2752800.0 2024-03-18,156.24000549316406,158.32249450683594,156.1125030517578,157.79750061035156,1423600.0 2024-03-19,156.91749572753906,157.05499267578125,155.88999938964844,156.5175018310547,1426400.0 2024-03-20,158.74749755859375,159.11749267578125,156.8249969482422,156.8249969482422,1088000.0 2024-03-21,160.5399932861328,161.24000549316406,159.11000061035156,159.58749389648438,1207600.0 2024-03-22,159.84750366210938,161.1199951171875,159.1875,161.1199951171875,1201600.0 2024-03-25,158.9149932861328,161.11500549316406,158.8175048828125,159.9375,1247600.0 2024-03-26,158.35000610351562,159.78500366210938,158.09750366210938,158.92999267578125,1331200.0 2024-03-27,171.41000366210938,176.2100067138672,164.62750244140625,164.62750244140625,4428400.0 2024-03-28,171.75750732421875,172.32249450683594,170.10499572753906,172.07000732421875,2289600.0 2024-04-01,170.13499450683594,171.6374969482422,168.9199981689453,171.41250610351562,1866400.0 2024-04-02,168.93499755859375,170.40499877929688,168.87750244140625,169.97999572753906,2093200.0 2024-04-03,169.71249389648438,170.20750427246094,168.41000366210938,169.50250244140625,1615600.0 2024-04-04,166.12750244140625,172.36749267578125,165.8249969482422,171.94000244140625,1552800.0 2024-04-05,168.42250061035156,168.74249267578125,166.5225067138672,167.0225067138672,1396000.0 2024-04-08,169.35499572753906,169.82249450683594,167.5,168.42250061035156,1446000.0 2024-04-09,169.42999267578125,170.53500366210938,168.03250122070312,169.39500427246094,1076400.0 2024-04-10,167.74000549316406,168.47250366210938,166.75,167.0749969482422,1128800.0 2024-04-11,167.78250122070312,168.80999755859375,166.7675018310547,167.9550018310547,1238000.0 2024-04-12,167.1024932861328,167.6925048828125,166.42750549316406,166.42750549316406,1297200.0 2024-04-15,166.17999267578125,169.69000244140625,165.50750732421875,169.6699981689453,1848000.0 2024-04-16,166.63999938964844,167.49000549316406,166.12750244140625,167.2449951171875,1361200.0 2024-04-17,167.12750244140625,169.05999755859375,166.21749877929688,167.96499633789062,1183200.0 2024-04-18,165.61000061035156,167.9375,165.42750549316406,166.99000549316406,848800.0 2024-04-19,165.32249450683594,167.30499267578125,164.75,166.50250244140625,1560400.0 2024-04-22,166.25,167.42250061035156,165.85499572753906,166.66749572753906,1606400.0 2024-04-23,166.58250427246094,167.38250732421875,166.28750610351562,166.57249450683594,2171200.0 2024-04-24,166.03250122070312,166.72000122070312,165.19500732421875,165.92999267578125,3007600.0 2024-04-25,166.3125,166.9250030517578,164.625,166.21499633789062,1158800.0 2024-04-26,166.5574951171875,167.2550048828125,165.27999877929688,165.27999877929688,1096800.0 2024-04-29,166.45750427246094,166.71749877929688,165.4149932861328,165.8350067138672,1078000.0 2024-04-30,164.5850067138672,167.80499267578125,164.1699981689453,166.67999267578125,1673600.0 2024-05-01,165.8975067138672,167.61749267578125,164.1699981689453,164.1699981689453,1234800.0 2024-05-02,165.57249450683594,166.15249633789062,162.16250610351562,165.96249389648438,1559200.0 2024-05-03,168.50999450683594,168.95750427246094,166.44500732421875,167.17999267578125,1682800.0 2024-05-06,171.4250030517578,171.6125030517578,169.24000549316406,169.24000549316406,1800400.0 2024-05-07,173.19500732421875,174.0175018310547,172.28250122070312,172.90249633789062,1590400.0 2024-05-08,172.63499450683594,173.6024932861328,172.22500610351562,173.27499389648438,1196400.0 2024-05-09,174.0625,174.3175048828125,172.63499450683594,172.63499450683594,1146400.0 2024-05-10,175.0675048828125,175.6699981689453,174.33749389648438,174.62249755859375,879600.0 2024-05-13,172.52749633789062,175.75750732421875,172.4774932861328,175.7449951171875,1083600.0 2024-05-14,171.9250030517578,172.7050018310547,171.12249755859375,172.26499938964844,1456400.0 2024-05-15,173.10000610351562,173.57249450683594,172.45249938964844,172.45249938964844,1166000.0 2024-05-16,172.84500122070312,173.68499755859375,172.5,173.12750244140625,1011600.0 2024-05-17,173.03500366210938,173.06500244140625,171.22250366210938,172.58749389648438,1206000.0 2024-05-20,174.36500549316406,174.50999450683594,172.0675048828125,173.0,776000.0 2024-05-21,174.9875030517578,174.9875030517578,173.15499877929688,174.8800048828125,1105600.0 2024-05-22,175.44749450683594,175.69000244140625,174.10499572753906,174.8699951171875,747600.0 2024-05-23,174.0175018310547,176.43499755859375,173.29249572753906,176.05250549316406,2041600.0 2024-05-24,170.70249938964844,174.07000732421875,170.27999877929688,173.32000732421875,1996800.0 2024-05-28,167.58250427246094,170.45750427246094,166.7725067138672,170.0124969482422,1807200.0 2024-05-29,165.8800048828125,166.7949981689453,164.92750549316406,166.39999389648438,1709600.0 2024-05-30,167.3074951171875,167.3625030517578,165.0574951171875,165.81500244140625,2023600.0 2024-05-31,169.49249267578125,169.79750061035156,166.3699951171875,167.26499938964844,2588800.0 2024-06-03,168.6374969482422,170.43499755859375,167.70750427246094,170.30250549316406,1708800.0 2024-06-04,170.6199951171875,171.4875030517578,168.1125030517578,168.1125030517578,1559600.0 2024-06-05,171.46249389648438,172.29249572753906,169.8874969482422,170.6199951171875,1196800.0 2024-06-06,170.53750610351562,171.5,169.8925018310547,170.6024932861328,916000.0 2024-06-07,170.54249572753906,171.66749572753906,170.1300048828125,170.42250061035156,834800.0 2024-06-10,171.04249572753906,171.34750366210938,169.4600067138672,169.4600067138672,1163600.0 2024-06-11,171.7375030517578,171.7675018310547,169.9550018310547,170.95249938964844,914000.0 2024-06-12,173.1199951171875,173.6300048828125,171.47500610351562,172.25,1038000.0 2024-06-13,172.99000549316406,173.3300018310547,170.92999267578125,172.34500122070312,992400.0 2024-06-14,173.92250061035156,174.0449981689453,171.25750732421875,171.25750732421875,864800.0 2024-06-17,176.86000061035156,177.00750732421875,172.6699981689453,173.75,1575200.0 2024-06-18,177.75250244140625,178.4199981689453,176.1425018310547,176.78750610351562,1828400.0 2024-06-20,176.62750244140625,178.16749572753906,176.03250122070312,177.6425018310547,1486400.0 2024-06-21,177.12750244140625,177.7624969482422,175.97500610351562,177.2624969482422,2529600.0 2024-06-24,177.75,178.2624969482422,176.625,177.25250244140625,1671200.0 2024-06-25,178.7324981689453,179.9949951171875,176.87249755859375,179.11500549316406,1174000.0 2024-06-26,176.8699951171875,178.1374969482422,175.7550048828125,177.71249389648438,1664000.0 2024-06-27,177.91000366210938,178.0574951171875,176.39999389648438,177.0850067138672,1470800.0 2024-06-28,175.06500244140625,178.67750549316406,173.57249450683594,178.0,10214000.0 2024-07-01,173.52499389648438,177.34249877929688,173.20249938964844,176.0675048828125,1559600.0 2024-07-02,176.0850067138672,176.16749572753906,172.20249938964844,172.94000244140625,1426800.0 2024-07-03,175.66749572753906,176.15249633789062,175.03750610351562,175.80499267578125,828000.0 2024-07-05,177.92999267578125,178.22999572753906,174.4425048828125,175.72500610351562,1351200.0 2024-07-08,177.75999450683594,178.65499877929688,176.60499572753906,178.20750427246094,1547200.0 2024-07-09,177.8249969482422,178.63999938964844,177.6199951171875,178.5800018310547,811200.0 2024-07-10,178.94000244140625,179.0500030517578,177.32749938964844,177.8699951171875,1098400.0 2024-07-11,178.97000122070312,180.91000366210938,178.67750549316406,179.45750427246094,1411200.0 2024-07-12,180.44000244140625,181.5,179.8625030517578,180.29249572753906,1069600.0 2024-07-15,178.71249389648438,181.04750061035156,178.41749572753906,180.3524932861328,1380400.0 2024-07-16,181.3625030517578,181.75999450683594,178.87750244140625,178.87750244140625,1544800.0 2024-07-17,179.94500732421875,181.625,179.86500549316406,180.97000122070312,2183200.0 2024-07-18,189.74249267578125,193.44500732421875,185.41749572753906,192.4324951171875,3636800.0 2024-07-19,189.63999938964844,192.17750549316406,188.71249389648438,189.6875,2180800.0 2024-07-22,193.0124969482422,193.0124969482422,189.91749572753906,191.40750122070312,1649600.0 2024-07-23,189.00999450683594,193.25,188.1425018310547,193.1425018310547,2449200.0 2024-07-24,188.5124969482422,191.875,187.8874969482422,189.96249389648438,2342000.0 2024-07-25,188.7100067138672,191.00250244140625,188.3249969482422,189.2675018310547,1287600.0 2024-07-26,190.34750366210938,191.32249450683594,188.85000610351562,189.9324951171875,1065600.0 2024-07-29,191.21499633789062,192.08999633789062,190.0124969482422,190.76499938964844,931600.0 2024-07-30,191.54249572753906,192.97250366210938,190.4375,191.96749877929688,1700800.0 2024-07-31,190.98500061035156,193.4875030517578,190.30999755859375,192.8074951171875,2177200.0 2024-08-01,190.4774932861328,191.8300018310547,188.51499938964844,190.22500610351562,1816800.0 2024-08-02,189.19000244140625,190.34750366210938,186.0574951171875,189.05499267578125,1940400.0 2024-08-05,184.95750427246094,191.23500061035156,183.91749572753906,191.23500061035156,2306400.0 2024-08-06,186.35000610351562,188.53750610351562,185.05999755859375,185.05999755859375,1543600.0 2024-08-07,185.04750061035156,189.3800048828125,184.83999633789062,187.6374969482422,1202800.0 2024-08-08,187.6074981689453,188.37249755859375,185.04750061035156,185.3975067138672,1417600.0 2024-08-09,188.91250610351562,188.9949951171875,185.97000122070312,186.87249755859375,826800.0 2024-08-12,189.90750122070312,189.92999267578125,187.49000549316406,187.9199981689453,1286800.0 2024-08-13,189.77999877929688,191.7449951171875,188.17250061035156,190.6750030517578,1458800.0 2024-08-14,190.7899932861328,191.53500366210938,189.2949981689453,189.2949981689453,998400.0 2024-08-15,191.93499755859375,193.1925048828125,191.03500366210938,191.54750061035156,1239200.0 2024-08-16,191.21499633789062,192.0749969482422,190.22999572753906,192.0749969482422,1070000.0 2024-08-19,193.2449951171875,193.3300018310547,191.21499633789062,191.21499633789062,1876000.0 2024-08-20,193.6649932861328,194.375,191.87249755859375,193.0,1575200.0 2024-08-21,195.7375030517578,195.99249267578125,194.18499755859375,194.74000549316406,1418000.0 2024-08-22,196.16000366210938,197.4550018310547,194.5175018310547,195.8350067138672,1538400.0 2024-08-23,197.125,197.91250610351562,196.07000732421875,196.5124969482422,1028400.0 2024-08-26,198.4149932861328,198.7050018310547,196.8625030517578,197.61500549316406,952400.0 2024-08-27,199.8975067138672,199.96249389648438,198.4774932861328,198.75,1186800.0 2024-08-28,199.44749450683594,201.4774932861328,198.32249450683594,201.125,1408400.0 2024-08-29,199.8125,201.9949951171875,199.35000610351562,200.47000122070312,1126000.0 2024-08-30,201.27999877929688,201.75250244140625,198.85000610351562,200.0500030517578,1584000.0 2024-09-03,199.85000610351562,203.00250244140625,198.8249969482422,201.27999877929688,1342000.0 2024-09-04,201.19500732421875,201.44500732421875,199.22999572753906,200.0,1051200.0 2024-09-05,199.72999572753906,200.09750366210938,196.83999633789062,200.09750366210938,1568000.0 2024-09-06,195.47500610351562,200.08250427246094,194.72250366210938,199.38499450683594,1502800.0 2024-09-09,201.17999267578125,201.77000427246094,196.41749572753906,196.41749572753906,2057200.0 2024-09-10,204.10499572753906,204.49749755859375,201.27749633789062,201.7550048828125,1100000.0 2024-09-11,204.95750427246094,205.24000549316406,198.84249877929688,203.46749877929688,1446400.0 2024-09-12,206.02000427246094,207.49000549316406,201.9199981689453,205.5,1340400.0 2024-09-13,207.77000427246094,209.1199951171875,205.33999633789062,205.9199981689453,1030100.0 2024-09-16,204.9499969482422,208.69000244140625,204.2899932861328,208.0500030517578,1116300.0 2024-09-17,203.77000427246094,206.86000061035156,203.3699951171875,205.52999877929688,1194900.0 2024-09-18,201.3800048828125,204.77999877929688,201.0399932861328,203.9499969482422,1334000.0 2024-09-19,203.74000549316406,205.3800048828125,202.3000030517578,204.97000122070312,1243600.0 2024-09-20,204.16000366210938,204.6999969482422,202.64999389648438,203.7899932861328,3160600.0 2024-09-23,203.99000549316406,204.77999877929688,203.0500030517578,204.4499969482422,1239200.0 2024-09-24,204.85000610351562,205.6300048828125,202.4600067138672,203.99000549316406,1689400.0 2024-09-25,207.2100067138672,209.58999633789062,204.16000366210938,208.10000610351562,1944100.0 2024-09-26,207.00999450683594,211.57000732421875,206.47999572753906,208.82000732421875,2056500.0 2024-09-27,202.35000610351562,208.0,202.3000030517578,207.6699981689453,2332500.0 2024-09-30,205.8800048828125,206.17999267578125,203.3000030517578,203.47999572753906,1819800.0 2024-10-01,203.86000061035156,205.47999572753906,202.17999267578125,205.19000244140625,1518500.0 2024-10-02,205.3000030517578,205.5,202.3800048828125,203.24000549316406,1114400.0 2024-10-03,204.5500030517578,204.91000366210938,203.13999938964844,204.38999938964844,1389900.0 2024-10-04,204.91000366210938,206.1199951171875,202.83999633789062,205.74000549316406,1747400.0 2024-10-07,204.47000122070312,206.00999450683594,202.8000030517578,203.0,1261600.0 2024-10-08,207.02000427246094,207.3300018310547,205.4600067138672,206.0,1050800.0 2024-10-09,209.13999938964844,209.30999755859375,206.50999450683594,207.0,977000.0 2024-10-10,206.1300048828125,209.27000427246094,205.61000061035156,208.61000061035156,1015300.0 2024-10-11,208.0500030517578,208.0500030517578,206.19000244140625,207.39999389648438,1347600.0 2024-10-14,211.5,212.22000122070312,208.25,208.52000427246094,944800.0 2024-10-15,210.6999969482422,213.0500030517578,210.02999877929688,212.25,1318400.0 2024-10-16,212.92999267578125,213.39999389648438,210.82000732421875,210.82000732421875,1140900.0 2024-10-17,213.82000732421875,215.3699951171875,212.77000427246094,214.77000427246094,1157200.0 2024-10-18,214.02000427246094,214.1999969482422,212.8300018310547,213.91000366210938,1248000.0 2024-10-21,211.5500030517578,213.5500030517578,210.86000061035156,212.89999389648438,824400.0 2024-10-22,211.5399932861328,212.75999450683594,209.6699981689453,210.07000732421875,1054000.0 2024-10-23,209.7100067138672,211.47000122070312,209.16000366210938,209.16000366210938,839100.0 2024-10-24,209.1300048828125,210.77000427246094,208.36000061035156,210.1300048828125,898100.0 2024-10-25,207.41000366210938,210.9499969482422,207.1999969482422,210.13999938964844,1241600.0 2024-10-28,208.58999633789062,209.49000549316406,207.77000427246094,208.5399932861328,960900.0 2024-10-29,209.13999938964844,209.83999633789062,206.97999572753906,208.17999267578125,1285900.0 2024-10-30,207.85000610351562,209.3300018310547,207.3800048828125,209.05999755859375,885200.0 2024-10-31,205.80999755859375,208.0,205.64999389648438,207.4600067138672,1166200.0 2024-11-01,205.6199951171875,207.11000061035156,204.8800048828125,205.9499969482422,1099800.0 2024-11-04,207.55999755859375,207.6999969482422,205.00999450683594,205.24000549316406,926700.0 2024-11-05,208.99000549316406,210.2100067138672,207.13999938964844,207.6999969482422,1065100.0 2024-11-06,217.02000427246094,217.50999450683594,213.24000549316406,215.3300018310547,2157400.0 2024-11-07,219.52000427246094,219.8699951171875,216.72000122070312,217.0,1380400.0 2024-11-08,225.72000122070312,227.24000549316406,220.1999969482422,221.64999389648438,1648300.0 2024-11-11,224.11000061035156,227.36000061035156,223.8000030517578,225.72000122070312,1185300.0 2024-11-12,224.72999572753906,225.44000244140625,223.58999633789062,224.11000061035156,900400.0 2024-11-13,223.6199951171875,225.61000061035156,223.25,224.25,1049100.0 2024-11-14,217.0500030517578,223.07000732421875,216.67999267578125,223.0,1542700.0 2024-11-15,215.1999969482422,216.63999938964844,213.88999938964844,216.10000610351562,1792900.0 2024-11-18,216.1999969482422,218.2899932861328,214.66000366210938,215.32000732421875,1610300.0 2024-11-19,217.97000122070312,218.5800018310547,214.5,215.3300018310547,1231500.0 2024-11-20,218.75,218.77000427246094,216.2100067138672,217.1699981689453,1015900.0 2024-11-21,221.49000549316406,221.8300018310547,218.1300048828125,219.22999572753906,1060800.0 2024-11-22,221.75999450683594,222.77000427246094,220.8800048828125,221.5,1414300.0 2024-11-25,223.89999389648438,224.0500030517578,221.5,222.69000244140625,2752000.0 2024-11-26,226.47000122070312,228.1199951171875,225.1199951171875,225.2899932861328,1369500.0 2024-11-27,224.0500030517578,228.0800018310547,222.74000549316406,228.0800018310547,1261300.0