697 KiB
697 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1994-03-17,0.1523440033197403,0.15494799613952637,0.13541699945926666,0.140625,188342400.0 1994-03-18,0.15885399281978607,0.15885399281978607,0.14973999559879303,0.15625,36192000.0 1994-03-21,0.15885399281978607,0.1640630066394806,0.15494799613952637,0.15885399281978607,9168000.0 1994-03-22,0.15885399281978607,0.16666699945926666,0.15885399281978607,0.1640630066394806,14486400.0 1994-03-23,0.15885399281978607,0.16145800054073334,0.15625,0.16145800054073334,6432000.0 1994-03-24,0.1601559966802597,0.1601559966802597,0.15625,0.1601559966802597,5212800.0 1994-03-25,0.16666699945926666,0.16666699945926666,0.15625,0.1601559966802597,5174400.0 1994-03-28,0.15755200386047363,0.16666699945926666,0.15625,0.16666699945926666,9676800.0 1994-03-29,0.1484380066394806,0.15885399281978607,0.1484380066394806,0.15885399281978607,3398400.0 1994-03-30,0.15104199945926666,0.15364600718021393,0.1484380066394806,0.1484380066394806,4579200.0 1994-03-31,0.1445309966802597,0.14973999559879303,0.140625,0.14973999559879303,3945600.0 1994-04-04,0.14192700386047363,0.14322899281978607,0.13802100718021393,0.14322899281978607,8323200.0 1994-04-05,0.14583300054073334,0.14583300054073334,0.140625,0.14192700386047363,1939200.0 1994-04-06,0.14713500440120697,0.15104199945926666,0.14583300054073334,0.14713500440120697,1747200.0 1994-04-07,0.15364600718021393,0.15364600718021393,0.14973999559879303,0.15104199945926666,393600.0 1994-04-08,0.1523440033197403,0.15625,0.15104199945926666,0.15364600718021393,758400.0 1994-04-11,0.15625,0.15625,0.1523440033197403,0.15625,595200.0 1994-04-12,0.15494799613952637,0.15755200386047363,0.15364600718021393,0.15625,3369600.0 1994-04-13,0.15494799613952637,0.15494799613952637,0.15104199945926666,0.15494799613952637,2976000.0 1994-04-14,0.15364600718021393,0.15364600718021393,0.15104199945926666,0.15104199945926666,67200.0 1994-04-15,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.1523440033197403,3312000.0 1994-04-18,0.15104199945926666,0.1523440033197403,0.14713500440120697,0.1484380066394806,3523200.0 1994-04-19,0.1484380066394806,0.15104199945926666,0.14322899281978607,0.15104199945926666,1689600.0 1994-04-20,0.14583300054073334,0.1484380066394806,0.14583300054073334,0.14583300054073334,307200.0 1994-04-21,0.14583300054073334,0.14713500440120697,0.14322899281978607,0.14583300054073334,13420800.0 1994-04-22,0.14583300054073334,0.14583300054073334,0.14322899281978607,0.14322899281978607,2064000.0 1994-04-25,0.14583300054073334,0.1484380066394806,0.1438799947500229,0.14583300054073334,19267200.0 1994-04-26,0.15104199945926666,0.15104199945926666,0.14583300054073334,0.1484380066394806,10406400.0 1994-04-28,0.1523440033197403,0.15364600718021393,0.15104199945926666,0.15364600718021393,768000.0 1994-04-29,0.15104199945926666,0.15625,0.15104199945926666,0.1523440033197403,5049600.0 1994-05-02,0.15625,0.15625,0.15364600718021393,0.15494799613952637,2400000.0 1994-05-03,0.16145800054073334,0.1640630066394806,0.15625,0.15625,4857600.0 1994-05-04,0.1640630066394806,0.1640630066394806,0.15885399281978607,0.15885399281978607,8208000.0 1994-05-05,0.16666699945926666,0.16666699945926666,0.16276000440120697,0.1640630066394806,9552000.0 1994-05-06,0.1640630066394806,0.16666699945926666,0.16145800054073334,0.1640630066394806,2112000.0 1994-05-09,0.16145800054073334,0.1640630066394806,0.16145800054073334,0.16145800054073334,816000.0 1994-05-10,0.16666699945926666,0.16666699945926666,0.16145800054073334,0.1640630066394806,633600.0 1994-05-11,0.16145800054073334,0.1640630066394806,0.15755200386047363,0.1640630066394806,23788800.0 1994-05-12,0.15885399281978607,0.1640630066394806,0.15885399281978607,0.16145800054073334,7334400.0 1994-05-13,0.1640630066394806,0.1640630066394806,0.1640630066394806,0.1640630066394806,38400.0 1994-05-16,0.15885399281978607,0.1640630066394806,0.15885399281978607,0.15885399281978607,1660800.0 1994-05-17,0.15885399281978607,0.1640630066394806,0.15885399281978607,0.15885399281978607,777600.0 1994-05-18,0.15885399281978607,0.1640630066394806,0.15885399281978607,0.1640630066394806,1814400.0 1994-05-19,0.15885399281978607,0.15885399281978607,0.15885399281978607,0.15885399281978607,326400.0 1994-05-20,0.1601559966802597,0.1640630066394806,0.15885399281978607,0.15885399281978607,3052800.0 1994-05-23,0.15885399281978607,0.15885399281978607,0.15885399281978607,0.15885399281978607,720000.0 1994-05-24,0.15885399281978607,0.15885399281978607,0.15885399281978607,0.15885399281978607,19200.0 1994-05-25,0.16276000440120697,0.16276000440120697,0.15885399281978607,0.15885399281978607,182400.0 1994-05-26,0.16145800054073334,0.1640630066394806,0.15885399281978607,0.1640630066394806,1929600.0 1994-05-27,0.1601559966802597,0.1601559966802597,0.15885399281978607,0.15885399281978607,336000.0 1994-05-31,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1640630066394806,8880000.0 1994-06-01,0.16145800054073334,0.1640630066394806,0.16145800054073334,0.1640630066394806,576000.0 1994-06-02,0.17057299613952637,0.171875,0.16145800054073334,0.16145800054073334,3600000.0 1994-06-03,0.17317700386047363,0.1757809966802597,0.16666699945926666,0.16666699945926666,3792000.0 1994-06-06,0.17708300054073334,0.17708300054073334,0.17317700386047363,0.17708300054073334,3657600.0 1994-06-07,0.17447899281978607,0.17447899281978607,0.171875,0.17447899281978607,2083200.0 1994-06-08,0.171875,0.17708300054073334,0.171875,0.17708300054073334,1296000.0 1994-06-09,0.15755200386047363,0.171875,0.15755200386047363,0.171875,6384000.0 1994-06-10,0.15885399281978607,0.16145800054073334,0.15625,0.15755200386047363,3062400.0 1994-06-13,0.16145800054073334,0.16145800054073334,0.15625,0.15625,4819200.0 1994-06-14,0.16145800054073334,0.1640630066394806,0.15885399281978607,0.16145800054073334,681600.0 1994-06-15,0.1640630066394806,0.1640630066394806,0.15885399281978607,0.1640630066394806,1305600.0 1994-06-16,0.1640630066394806,0.1640630066394806,0.15885399281978607,0.16145800054073334,3340800.0 1994-06-17,0.15885399281978607,0.1595049947500229,0.15885399281978607,0.1595049947500229,115200.0 1994-06-20,0.1640630066394806,0.1640630066394806,0.1640630066394806,0.1640630066394806,19200.0 1994-06-21,0.15625,0.1640630066394806,0.15364600718021393,0.1640630066394806,4752000.0 1994-06-22,0.15625,0.15625,0.1523440033197403,0.1523440033197403,470400.0 1994-06-23,0.1523440033197403,0.15364600718021393,0.1484380066394806,0.15364600718021393,2198400.0 1994-06-24,0.1484380066394806,0.15104199945926666,0.14713500440120697,0.1484380066394806,2006400.0 1994-06-27,0.1484380066394806,0.14973999559879303,0.14713500440120697,0.14973999559879303,384000.0 1994-06-28,0.15494799613952637,0.15494799613952637,0.14713500440120697,0.1484380066394806,5827200.0 1994-06-29,0.15494799613952637,0.15494799613952637,0.14973999559879303,0.1523440033197403,3993600.0 1994-06-30,0.15755200386047363,0.1601559966802597,0.15364600718021393,0.15494799613952637,3859200.0 1994-07-01,0.1601559966802597,0.1601559966802597,0.15494799613952637,0.1601559966802597,758400.0 1994-07-05,0.15494799613952637,0.15755200386047363,0.15364600718021393,0.15755200386047363,998400.0 1994-07-06,0.1523440033197403,0.15364600718021393,0.14713500440120697,0.15364600718021393,2995200.0 1994-07-07,0.1523440033197403,0.1523440033197403,0.1523440033197403,0.1523440033197403,854400.0 1994-07-08,0.1523440033197403,0.1523440033197403,0.1523440033197403,0.1523440033197403,0.0 1994-07-11,0.1484380066394806,0.15104199945926666,0.14583300054073334,0.14713500440120697,2601600.0 1994-07-12,0.14713500440120697,0.1484380066394806,0.14713500440120697,0.1484380066394806,374400.0 1994-07-13,0.15364600718021393,0.15364600718021393,0.14583300054073334,0.14583300054073334,11126400.0 1994-07-14,0.15364600718021393,0.15364600718021393,0.14973999559879303,0.14973999559879303,672000.0 1994-07-15,0.15364600718021393,0.15364600718021393,0.14973999559879303,0.1523440033197403,4569600.0 1994-07-18,0.15364600718021393,0.15364600718021393,0.15364600718021393,0.15364600718021393,0.0 1994-07-19,0.15364600718021393,0.15364600718021393,0.1523440033197403,0.1523440033197403,192000.0 1994-07-20,0.15364600718021393,0.15364600718021393,0.15364600718021393,0.15364600718021393,57600.0 1994-07-21,0.15364600718021393,0.15364600718021393,0.15364600718021393,0.15364600718021393,0.0 1994-07-22,0.14973999559879303,0.1523440033197403,0.14973999559879303,0.1523440033197403,672000.0 1994-07-25,0.15104199945926666,0.15104199945926666,0.14973999559879303,0.14973999559879303,1584000.0 1994-07-26,0.1523440033197403,0.15364600718021393,0.14973999559879303,0.1523440033197403,1008000.0 1994-07-27,0.15104199945926666,0.15364600718021393,0.14973999559879303,0.15364600718021393,1852800.0 1994-07-28,0.15104199945926666,0.15364600718021393,0.14973999559879303,0.1523440033197403,2467200.0 1994-07-29,0.15104199945926666,0.15104199945926666,0.14973999559879303,0.14973999559879303,528000.0 1994-08-01,0.1523440033197403,0.15364600718021393,0.14973999559879303,0.14973999559879303,1209600.0 1994-08-02,0.1523440033197403,0.1523440033197403,0.15104199945926666,0.15104199945926666,2160000.0 1994-08-03,0.15494799613952637,0.15494799613952637,0.15104199945926666,0.15364600718021393,451200.0 1994-08-04,0.15104199945926666,0.15494799613952637,0.15104199945926666,0.15494799613952637,835200.0 1994-08-05,0.1484380066394806,0.14973999559879303,0.1445309966802597,0.14973999559879303,2697600.0 1994-08-08,0.1484380066394806,0.1484380066394806,0.14583300054073334,0.14583300054073334,86400.0 1994-08-09,0.14713500440120697,0.1484380066394806,0.14713500440120697,0.1484380066394806,288000.0 1994-08-10,0.14713500440120697,0.1484380066394806,0.14713500440120697,0.14713500440120697,960000.0 1994-08-11,0.14713500440120697,0.14713500440120697,0.14583300054073334,0.14583300054073334,451200.0 1994-08-12,0.1484380066394806,0.1484380066394806,0.14583300054073334,0.14583300054073334,3888000.0 1994-08-15,0.14713500440120697,0.14713500440120697,0.14583300054073334,0.14583300054073334,4416000.0 1994-08-16,0.14583300054073334,0.1484380066394806,0.14583300054073334,0.14583300054073334,432000.0 1994-08-17,0.1484380066394806,0.1484380066394806,0.14583300054073334,0.14583300054073334,12643200.0 1994-08-18,0.15104199945926666,0.15364600718021393,0.14973999559879303,0.14973999559879303,6048000.0 1994-08-19,0.1523440033197403,0.15364600718021393,0.15104199945926666,0.15104199945926666,11568000.0 1994-08-22,0.1523440033197403,0.15364600718021393,0.15104199945926666,0.1523440033197403,4512000.0 1994-08-23,0.15104199945926666,0.15625,0.15104199945926666,0.15625,2822400.0 1994-08-24,0.1523440033197403,0.15625,0.15104199945926666,0.15625,3273600.0 1994-08-25,0.1523440033197403,0.1523440033197403,0.15104199945926666,0.15104199945926666,1324800.0 1994-08-26,0.1523440033197403,0.1523440033197403,0.15104199945926666,0.15104199945926666,1632000.0 1994-08-29,0.16145800054073334,0.1634110063314438,0.15625,0.15625,4022400.0 1994-08-30,0.15755200386047363,0.1640630066394806,0.15625,0.1640630066394806,10992000.0 1994-08-31,0.16145800054073334,0.16145800054073334,0.15625,0.15755200386047363,4800000.0 1994-09-01,0.15755200386047363,0.16145800054073334,0.15755200386047363,0.16145800054073334,3292800.0 1994-09-02,0.15755200386047363,0.15755200386047363,0.15755200386047363,0.15755200386047363,960000.0 1994-09-06,0.15885399281978607,0.15885399281978607,0.15625,0.15625,38400.0 1994-09-07,0.16145800054073334,0.16145800054073334,0.16145800054073334,0.16145800054073334,19200.0 1994-09-08,0.15690100193023682,0.15690100193023682,0.15625,0.15625,3110400.0 1994-09-09,0.15625,0.15755200386047363,0.15625,0.15625,3216000.0 1994-09-12,0.15885399281978607,0.15885399281978607,0.15885399281978607,0.15885399281978607,480000.0 1994-09-13,0.1601559966802597,0.1601559966802597,0.15625,0.15625,1593600.0 1994-09-14,0.15625,0.15625,0.15625,0.15625,796800.0 1994-09-15,0.15494799613952637,0.15625,0.1523440033197403,0.15625,2611200.0 1994-09-16,0.15364600718021393,0.15364600718021393,0.15104199945926666,0.15364600718021393,864000.0 1994-09-19,0.1523440033197403,0.15364600718021393,0.15104199945926666,0.15104199945926666,1574400.0 1994-09-20,0.1523440033197403,0.15364600718021393,0.15104199945926666,0.15364600718021393,240000.0 1994-09-21,0.15364600718021393,0.15364600718021393,0.15104199945926666,0.15104199945926666,1497600.0 1994-09-22,0.15364600718021393,0.15364600718021393,0.15104199945926666,0.15104199945926666,441600.0 1994-09-23,0.15364600718021393,0.15364600718021393,0.15104199945926666,0.15104199945926666,710400.0 1994-09-26,0.1523440033197403,0.15364600718021393,0.15104199945926666,0.15364600718021393,115200.0 1994-09-27,0.15494799613952637,0.15494799613952637,0.15169300138950348,0.15364600718021393,8044800.0 1994-09-28,0.16145800054073334,0.16145800054073334,0.15625,0.15625,7238400.0 1994-09-29,0.15625,0.16145800054073334,0.15625,0.15625,10262400.0 1994-09-30,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.16145800054073334,5971200.0 1994-10-03,0.16276000440120697,0.1640630066394806,0.15885399281978607,0.1640630066394806,1622400.0 1994-10-04,0.16145800054073334,0.1640630066394806,0.15885399281978607,0.1640630066394806,422400.0 1994-10-05,0.1640630066394806,0.1640630066394806,0.15885399281978607,0.15885399281978607,5923200.0 1994-10-06,0.16145800054073334,0.16145800054073334,0.1601559966802597,0.1601559966802597,3148800.0 1994-10-07,0.15885399281978607,0.15885399281978607,0.15885399281978607,0.15885399281978607,28800.0 1994-10-10,0.15885399281978607,0.15885399281978607,0.15885399281978607,0.15885399281978607,0.0 1994-10-11,0.17057299613952637,0.17057299613952637,0.16145800054073334,0.16145800054073334,6432000.0 1994-10-12,0.17057299613952637,0.17057299613952637,0.16666699945926666,0.16927100718021393,10348800.0 1994-10-13,0.171875,0.171875,0.1679690033197403,0.1679690033197403,10185600.0 1994-10-14,0.16927100718021393,0.171875,0.16927100718021393,0.171875,57600.0 1994-10-17,0.171875,0.171875,0.16927100718021393,0.171875,9907200.0 1994-10-18,0.171875,0.171875,0.16927100718021393,0.16927100718021393,316800.0 1994-10-19,0.17057299613952637,0.171875,0.16927100718021393,0.17057299613952637,844800.0 1994-10-20,0.17317700386047363,0.17447899281978607,0.171875,0.171875,1833600.0 1994-10-21,0.17838500440120697,0.18229199945926666,0.171875,0.17447899281978607,4924800.0 1994-10-24,0.18098999559879303,0.18229199945926666,0.17838500440120697,0.18229199945926666,1641600.0 1994-10-25,0.1835940033197403,0.1875,0.17838500440120697,0.18229199945926666,4214400.0 1994-10-26,0.1875,0.1875,0.18229199945926666,0.18619799613952637,7123200.0 1994-10-27,0.18880200386047363,0.19401000440120697,0.18619799613952637,0.1875,9964800.0 1994-10-28,0.18880200386047363,0.19270800054073334,0.18880200386047363,0.19270800054073334,211200.0 1994-10-31,0.19401000440120697,0.19401000440120697,0.18880200386047363,0.19401000440120697,8620800.0 1994-11-01,0.19401000440120697,0.19401000440120697,0.19010399281978607,0.19401000440120697,1430400.0 1994-11-02,0.1875,0.19401000440120697,0.1875,0.19401000440120697,3244800.0 1994-11-03,0.18489600718021393,0.1875,0.18229199945926666,0.18619799613952637,1651200.0 1994-11-04,0.18098999559879303,0.18489600718021393,0.18098999559879303,0.18489600718021393,1776000.0 1994-11-07,0.17838500440120697,0.1796880066394806,0.17447899281978607,0.1796880066394806,4329600.0 1994-11-08,0.18098999559879303,0.18098999559879303,0.17708300054073334,0.17838500440120697,1958400.0 1994-11-09,0.18098999559879303,0.1835940033197403,0.1796880066394806,0.1835940033197403,1603200.0 1994-11-10,0.1835940033197403,0.1835940033197403,0.17838500440120697,0.17838500440120697,2496000.0 1994-11-11,0.1835940033197403,0.1835940033197403,0.1796880066394806,0.1796880066394806,921600.0 1994-11-14,0.18489600718021393,0.18489600718021393,0.17838500440120697,0.18229199945926666,11529600.0 1994-11-15,0.18489600718021393,0.18489600718021393,0.18229199945926666,0.18229199945926666,278400.0 1994-11-16,0.18229199945926666,0.18229199945926666,0.18098999559879303,0.18229199945926666,278400.0 1994-11-17,0.18229199945926666,0.18229199945926666,0.18229199945926666,0.18229199945926666,9600.0 1994-11-18,0.1835940033197403,0.1835940033197403,0.18098999559879303,0.18098999559879303,115200.0 1994-11-21,0.18489600718021393,0.18489600718021393,0.18489600718021393,0.18489600718021393,499200.0 1994-11-22,0.1835940033197403,0.1835940033197403,0.1796880066394806,0.18098999559879303,1776000.0 1994-11-23,0.18098999559879303,0.18098999559879303,0.17708300054073334,0.1796880066394806,912000.0 1994-11-25,0.18098999559879303,0.18098999559879303,0.18098999559879303,0.18098999559879303,0.0 1994-11-28,0.1796880066394806,0.1796880066394806,0.1757809966802597,0.1796880066394806,979200.0 1994-11-29,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.1796880066394806,3427200.0 1994-11-30,0.17838500440120697,0.1835940033197403,0.17708300054073334,0.1835940033197403,2524800.0 1994-12-01,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.17773400247097015,9600.0 1994-12-02,0.18229199945926666,0.18229199945926666,0.17708300054073334,0.18229199945926666,316800.0 1994-12-05,0.18229199945926666,0.18229199945926666,0.18229199945926666,0.18229199945926666,518400.0 1994-12-06,0.18229199945926666,0.18229199945926666,0.17708300054073334,0.17708300054073334,172800.0 1994-12-07,0.18229199945926666,0.18229199945926666,0.18229199945926666,0.18229199945926666,0.0 1994-12-08,0.17447899281978607,0.18229199945926666,0.17447899281978607,0.18229199945926666,1756800.0 1994-12-09,0.17708300054073334,0.17708300054073334,0.17708300054073334,0.17708300054073334,672000.0 1994-12-12,0.17447899281978607,0.17708300054073334,0.17447899281978607,0.1751299947500229,902400.0 1994-12-13,0.17708300054073334,0.17708300054073334,0.17447899281978607,0.1757809966802597,451200.0 1994-12-14,0.17708300054073334,0.17708300054073334,0.17708300054073334,0.17708300054073334,0.0 1994-12-15,0.1757809966802597,0.17838500440120697,0.171875,0.17838500440120697,681600.0 1994-12-16,0.17317700386047363,0.1757809966802597,0.17057299613952637,0.1757809966802597,556800.0 1994-12-19,0.1679690033197403,0.171875,0.1679690033197403,0.171875,748800.0 1994-12-20,0.16145800054073334,0.16666699945926666,0.1601559966802597,0.16666699945926666,11270400.0 1994-12-21,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.16145800054073334,6000000.0 1994-12-22,0.16536499559879303,0.16536499559879303,0.16145800054073334,0.1640630066394806,441600.0 1994-12-23,0.16731800138950348,0.1679690033197403,0.16276000440120697,0.1640630066394806,2524800.0 1994-12-27,0.17057299613952637,0.17057299613952637,0.1679690033197403,0.1679690033197403,1987200.0 1994-12-28,0.17057299613952637,0.171875,0.16666699945926666,0.171875,1862400.0 1994-12-29,0.17317700386047363,0.17317700386047363,0.16666699945926666,0.17057299613952637,1593600.0 1994-12-30,0.1835940033197403,0.1835940033197403,0.17317700386047363,0.17317700386047363,3657600.0 1995-01-03,0.18229199945926666,0.18880200386047363,0.18229199945926666,0.1835940033197403,4243200.0 1995-01-04,0.18229199945926666,0.18619799613952637,0.18229199945926666,0.18619799613952637,1507200.0 1995-01-05,0.18229199945926666,0.1835940033197403,0.18229199945926666,0.1835940033197403,1536000.0 1995-01-06,0.18164099752902985,0.1835940033197403,0.1796880066394806,0.1835940033197403,15792000.0 1995-01-09,0.1796880066394806,0.18229199945926666,0.17708300054073334,0.18229199945926666,1910400.0 1995-01-10,0.17838500440120697,0.1796880066394806,0.1757809966802597,0.1796880066394806,2803200.0 1995-01-11,0.1751299947500229,0.17838500440120697,0.1751299947500229,0.17838500440120697,1305600.0 1995-01-12,0.17708300054073334,0.17708300054073334,0.17447899281978607,0.17447899281978607,1852800.0 1995-01-13,0.17708300054073334,0.17708300054073334,0.1751299947500229,0.17708300054073334,998400.0 1995-01-16,0.1907549947500229,0.19270800054073334,0.1757809966802597,0.17708300054073334,47520000.0 1995-01-17,0.20182299613952637,0.20442700386047363,0.19010399281978607,0.19270800054073334,23366400.0 1995-01-18,0.20182299613952637,0.20833300054073334,0.19791699945926666,0.20833300054073334,12499200.0 1995-01-19,0.20052100718021393,0.20182299613952637,0.19661499559879303,0.19791699945926666,6134400.0 1995-01-20,0.19791699945926666,0.20052100718021393,0.19661499559879303,0.20052100718021393,499200.0 1995-01-23,0.19661499559879303,0.1992190033197403,0.19661499559879303,0.19791699945926666,470400.0 1995-01-24,0.1992190033197403,0.1992190033197403,0.1992190033197403,0.1992190033197403,38400.0 1995-01-25,0.19791699945926666,0.1992190033197403,0.19661499559879303,0.1992190033197403,230400.0 1995-01-26,0.18880200386047363,0.19401000440120697,0.1875,0.19401000440120697,4473600.0 1995-01-27,0.1914059966802597,0.1914059966802597,0.1875,0.19010399281978607,1180800.0 1995-01-30,0.1914059966802597,0.1914059966802597,0.1875,0.18945300579071045,537600.0 1995-01-31,0.19270800054073334,0.1953130066394806,0.1914059966802597,0.1914059966802597,4310400.0 1995-02-01,0.18815100193023682,0.19401000440120697,0.1875,0.19401000440120697,3292800.0 1995-02-02,0.1914059966802597,0.19270800054073334,0.1875,0.19270800054073334,3830400.0 1995-02-03,0.19270800054073334,0.19401000440120697,0.19205699861049652,0.19205699861049652,864000.0 1995-02-06,0.19010399281978607,0.19401000440120697,0.19010399281978607,0.19010399281978607,864000.0 1995-02-07,0.19401000440120697,0.19401000440120697,0.19401000440120697,0.19401000440120697,9600.0 1995-02-08,0.19010399281978607,0.19010399281978607,0.19010399281978607,0.19010399281978607,182400.0 1995-02-09,0.19270800054073334,0.19270800054073334,0.19010399281978607,0.19010399281978607,2822400.0 1995-02-10,0.20052100718021393,0.20442700386047363,0.19401000440120697,0.19401000440120697,5433600.0 1995-02-13,0.20052100718021393,0.20442700386047363,0.19791699945926666,0.20182299613952637,19545600.0 1995-02-14,0.20052100718021393,0.203125,0.1992190033197403,0.1992190033197403,8793600.0 1995-02-15,0.1992190033197403,0.203125,0.1992190033197403,0.203125,15753600.0 1995-02-16,0.20182299613952637,0.20182299613952637,0.1992190033197403,0.1992190033197403,1526400.0 1995-02-17,0.20182299613952637,0.20182299613952637,0.19791699945926666,0.19791699945926666,192000.0 1995-02-21,0.20052100718021393,0.20182299613952637,0.19791699945926666,0.20182299613952637,720000.0 1995-02-22,0.20182299613952637,0.20182299613952637,0.19791699945926666,0.20182299613952637,172800.0 1995-02-23,0.20182299613952637,0.20182299613952637,0.19791699945926666,0.20182299613952637,268800.0 1995-02-24,0.20182299613952637,0.20182299613952637,0.19856800138950348,0.20182299613952637,278400.0 1995-02-27,0.19791699945926666,0.20182299613952637,0.19661499559879303,0.20182299613952637,5644800.0 1995-02-28,0.19661499559879303,0.20052100718021393,0.19661499559879303,0.19661499559879303,1267200.0 1995-03-01,0.1953130066394806,0.20052100718021393,0.19401000440120697,0.20052100718021393,864000.0 1995-03-02,0.19401000440120697,0.19661499559879303,0.19401000440120697,0.19661499559879303,105600.0 1995-03-03,0.19791699945926666,0.19791699945926666,0.19791699945926666,0.19791699945926666,134400.0 1995-03-06,0.19401000440120697,0.19401000440120697,0.19401000440120697,0.19401000440120697,57600.0 1995-03-07,0.19401000440120697,0.19401000440120697,0.19401000440120697,0.19401000440120697,134400.0 1995-03-08,0.19401000440120697,0.19401000440120697,0.19401000440120697,0.19401000440120697,86400.0 1995-03-09,0.19791699945926666,0.19791699945926666,0.19401000440120697,0.19401000440120697,57600.0 1995-03-10,0.19791699945926666,0.19791699945926666,0.19791699945926666,0.19791699945926666,0.0 1995-03-13,0.19270800054073334,0.19661499559879303,0.19270800054073334,0.19401000440120697,912000.0 1995-03-14,0.19270800054073334,0.19270800054073334,0.19270800054073334,0.19270800054073334,86400.0 1995-03-15,0.19661499559879303,0.19661499559879303,0.19270800054073334,0.1953130066394806,115200.0 1995-03-16,0.19661499559879303,0.19661499559879303,0.19270800054073334,0.19270800054073334,38400.0 1995-03-17,0.19270800054073334,0.19270800054073334,0.19270800054073334,0.19270800054073334,259200.0 1995-03-20,0.19270800054073334,0.19270800054073334,0.19270800054073334,0.19270800054073334,19200.0 1995-03-21,0.19661499559879303,0.19661499559879303,0.19270800054073334,0.19401000440120697,10358400.0 1995-03-22,0.1953130066394806,0.1953130066394806,0.19270800054073334,0.1946610063314438,748800.0 1995-03-23,0.19791699945926666,0.19791699945926666,0.19401000440120697,0.19401000440120697,230400.0 1995-03-24,0.1992190033197403,0.1992190033197403,0.1953130066394806,0.19661499559879303,892800.0 1995-03-27,0.19791699945926666,0.1992190033197403,0.19661499559879303,0.1992190033197403,1968000.0 1995-03-28,0.1992190033197403,0.1992190033197403,0.19661499559879303,0.19791699945926666,307200.0 1995-03-29,0.1953130066394806,0.19661499559879303,0.1953130066394806,0.19661499559879303,576000.0 1995-03-30,0.19401000440120697,0.19791699945926666,0.19401000440120697,0.19791699945926666,76800.0 1995-03-31,0.19791699945926666,0.19791699945926666,0.19791699945926666,0.19791699945926666,38400.0 1995-04-03,0.19791699945926666,0.19791699945926666,0.1953130066394806,0.1959639936685562,1929600.0 1995-04-04,0.1992190033197403,0.1992190033197403,0.1953130066394806,0.19791699945926666,1507200.0 1995-04-05,0.20052100718021393,0.20052100718021393,0.19661499559879303,0.1992190033197403,23404800.0 1995-04-06,0.19661499559879303,0.1992190033197403,0.1953130066394806,0.19661499559879303,1900800.0 1995-04-07,0.19791699945926666,0.19791699945926666,0.19401000440120697,0.19791699945926666,1344000.0 1995-04-10,0.19270800054073334,0.19791699945926666,0.1914059966802597,0.19791699945926666,5280000.0 1995-04-11,0.1992190033197403,0.1992190033197403,0.19401000440120697,0.19401000440120697,7305600.0 1995-04-12,0.203125,0.203125,0.1953130066394806,0.1992190033197403,12892800.0 1995-04-13,0.20572899281978607,0.20572899281978607,0.20052100718021393,0.203125,1660800.0 1995-04-17,0.20442700386047363,0.20572899281978607,0.20182299613952637,0.20572899281978607,1344000.0 1995-04-18,0.20247399806976318,0.20442700386047363,0.20182299613952637,0.203125,672000.0 1995-04-19,0.19791699945926666,0.203125,0.19791699945926666,0.20182299613952637,1382400.0 1995-04-20,0.20052100718021393,0.203125,0.19791699945926666,0.203125,105600.0 1995-04-21,0.19791699945926666,0.203125,0.19791699945926666,0.203125,1545600.0 1995-04-24,0.1992190033197403,0.1992190033197403,0.1953130066394806,0.1953130066394806,768000.0 1995-04-25,0.1992190033197403,0.1992190033197403,0.1992190033197403,0.1992190033197403,0.0 1995-04-26,0.19791699945926666,0.1992190033197403,0.19791699945926666,0.1992190033197403,652800.0 1995-04-27,0.20052100718021393,0.20052100718021393,0.19791699945926666,0.1992190033197403,2976000.0 1995-04-28,0.21223999559879303,0.2148440033197403,0.20182299613952637,0.20182299613952637,5673600.0 1995-05-01,0.21744799613952637,0.22135399281978607,0.2109380066394806,0.21354199945926666,9513600.0 1995-05-02,0.22005200386047363,0.22135399281978607,0.21744799613952637,0.22135399281978607,1478400.0 1995-05-03,0.21614600718021393,0.22005200386047363,0.21614600718021393,0.22005200386047363,662400.0 1995-05-04,0.21614600718021393,0.21744799613952637,0.21614600718021393,0.21614600718021393,768000.0 1995-05-05,0.2226559966802597,0.22526000440120697,0.21614600718021393,0.21614600718021393,3974400.0 1995-05-08,0.2304690033197403,0.234375,0.22135399281978607,0.22135399281978607,5068800.0 1995-05-09,0.23177100718021393,0.23177100718021393,0.22916699945926666,0.23177100718021393,13584000.0 1995-05-10,0.22851599752902985,0.23177100718021393,0.2265630066394806,0.22916699945926666,9043200.0 1995-05-11,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.2304690033197403,374400.0 1995-05-12,0.2148440033197403,0.22851599752902985,0.21223999559879303,0.2265630066394806,7344000.0 1995-05-15,0.20963500440120697,0.21614600718021393,0.20572899281978607,0.21614600718021393,4070400.0 1995-05-16,0.20572899281978607,0.2109380066394806,0.20572899281978607,0.2109380066394806,384000.0 1995-05-17,0.20052100718021393,0.20963500440120697,0.1992190033197403,0.20963500440120697,1315200.0 1995-05-18,0.20963500440120697,0.21354199945926666,0.20052100718021393,0.20052100718021393,94598400.0 1995-05-19,0.20963500440120697,0.21223999559879303,0.20833300054073334,0.21223999559879303,9446400.0 1995-05-22,0.21744799613952637,0.22005200386047363,0.20963500440120697,0.20963500440120697,12652800.0 1995-05-23,0.21614600718021393,0.22005200386047363,0.21614600718021393,0.21614600718021393,3686400.0 1995-05-24,0.20963500440120697,0.22005200386047363,0.20963500440120697,0.22005200386047363,9014400.0 1995-05-25,0.2070309966802597,0.21354199945926666,0.2070309966802597,0.21354199945926666,9120000.0 1995-05-26,0.2109380066394806,0.21223999559879303,0.2070309966802597,0.2070309966802597,2064000.0 1995-05-30,0.2109380066394806,0.21354199945926666,0.20833300054073334,0.21223999559879303,6835200.0 1995-05-31,0.21875,0.21875,0.20833300054073334,0.20833300054073334,5049600.0 1995-06-01,0.22005200386047363,0.2226559966802597,0.21875,0.21875,1315200.0 1995-06-02,0.22526000440120697,0.22916699945926666,0.22005200386047363,0.22005200386047363,11376000.0 1995-06-05,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.22916699945926666,2342400.0 1995-06-06,0.23307299613952637,0.23307299613952637,0.2265630066394806,0.2265630066394806,2889600.0 1995-06-07,0.22916699945926666,0.23307299613952637,0.22916699945926666,0.2304690033197403,3744000.0 1995-06-08,0.22851599752902985,0.2304690033197403,0.22786499559879303,0.22916699945926666,2035200.0 1995-06-09,0.22786499559879303,0.2304690033197403,0.22786499559879303,0.22786499559879303,643200.0 1995-06-12,0.234375,0.2382809966802597,0.22786499559879303,0.22786499559879303,8188800.0 1995-06-13,0.24348999559879303,0.24479199945926666,0.23307299613952637,0.23307299613952637,10838400.0 1995-06-14,0.23177100718021393,0.2460940033197403,0.23177100718021393,0.24088500440120697,19814400.0 1995-06-15,0.23177100718021393,0.23567700386047363,0.23177100718021393,0.23567700386047363,3033600.0 1995-06-16,0.23177100718021393,0.23567700386047363,0.2304690033197403,0.23567700386047363,5596800.0 1995-06-19,0.22526000440120697,0.23177100718021393,0.22395800054073334,0.22916699945926666,8131200.0 1995-06-20,0.2265630066394806,0.22786499559879303,0.22395800054073334,0.22395800054073334,4060800.0 1995-06-21,0.22916699945926666,0.2304690033197403,0.22395800054073334,0.22526000440120697,9072000.0 1995-06-22,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.22916699945926666,5923200.0 1995-06-23,0.23307299613952637,0.234375,0.22916699945926666,0.23177100718021393,4108800.0 1995-06-26,0.23567700386047363,0.23567700386047363,0.2304690033197403,0.234375,5260800.0 1995-06-27,0.23177100718021393,0.23177100718021393,0.23177100718021393,0.23177100718021393,201600.0 1995-06-28,0.234375,0.23567700386047363,0.23177100718021393,0.23177100718021393,422400.0 1995-06-29,0.2304690033197403,0.23567700386047363,0.2304690033197403,0.23307299613952637,1574400.0 1995-06-30,0.23697899281978607,0.23697899281978607,0.23307299613952637,0.23307299613952637,6288000.0 1995-07-03,0.23697899281978607,0.23958300054073334,0.234375,0.23567700386047363,844800.0 1995-07-05,0.23697899281978607,0.23958300054073334,0.234375,0.23567700386047363,1968000.0 1995-07-06,0.234375,0.234375,0.234375,0.234375,86400.0 1995-07-07,0.234375,0.234375,0.234375,0.234375,0.0 1995-07-10,0.2382809966802597,0.2421880066394806,0.234375,0.2382809966802597,2832000.0 1995-07-11,0.2421880066394806,0.2421880066394806,0.2382809966802597,0.2382809966802597,1046400.0 1995-07-12,0.24348999559879303,0.24348999559879303,0.2382809966802597,0.24348999559879303,3340800.0 1995-07-13,0.24088500440120697,0.24479199945926666,0.24088500440120697,0.24088500440120697,2016000.0 1995-07-14,0.24088500440120697,0.24479199945926666,0.2382809966802597,0.24479199945926666,3724800.0 1995-07-17,0.2382809966802597,0.23958300054073334,0.2382809966802597,0.23958300054073334,240000.0 1995-07-18,0.23567700386047363,0.23958300054073334,0.23567700386047363,0.2382809966802597,393600.0 1995-07-19,0.23307299613952637,0.23697899281978607,0.23177100718021393,0.23567700386047363,1180800.0 1995-07-20,0.234375,0.234375,0.23177100718021393,0.23177100718021393,192000.0 1995-07-21,0.23177100718021393,0.23307299613952637,0.23177100718021393,0.23177100718021393,345600.0 1995-07-24,0.234375,0.234375,0.23177100718021393,0.23177100718021393,57600.0 1995-07-25,0.23307299613952637,0.234375,0.23177100718021393,0.234375,1008000.0 1995-07-26,0.234375,0.234375,0.23177100718021393,0.23177100718021393,134400.0 1995-07-27,0.234375,0.234375,0.23177100718021393,0.23177100718021393,739200.0 1995-07-28,0.23177100718021393,0.234375,0.23177100718021393,0.234375,374400.0 1995-07-31,0.21419300138950348,0.23307299613952637,0.2109380066394806,0.23242199420928955,15206400.0 1995-08-01,0.21875,0.21875,0.21223999559879303,0.21354199945926666,20726400.0 1995-08-02,0.23307299613952637,0.23697899281978607,0.22005200386047363,0.22135399281978607,10752000.0 1995-08-03,0.2421880066394806,0.24739600718021393,0.23567700386047363,0.23567700386047363,4656000.0 1995-08-04,0.2421880066394806,0.2421880066394806,0.2304690033197403,0.2304690033197403,3379200.0 1995-08-07,0.24348999559879303,0.2460940033197403,0.23958300054073334,0.2421880066394806,3408000.0 1995-08-08,0.23958300054073334,0.2421880066394806,0.23958300054073334,0.2421880066394806,1113600.0 1995-08-09,0.23697899281978607,0.24088500440120697,0.23697899281978607,0.23697899281978607,153600.0 1995-08-10,0.234375,0.23697899281978607,0.234375,0.23697899281978607,1219200.0 1995-08-11,0.23307299613952637,0.23567700386047363,0.23307299613952637,0.23307299613952637,4070400.0 1995-08-14,0.2304690033197403,0.23567700386047363,0.2304690033197403,0.23307299613952637,1497600.0 1995-08-15,0.22981800138950348,0.23307299613952637,0.22981800138950348,0.2304690033197403,3283200.0 1995-08-16,0.2304690033197403,0.23307299613952637,0.22786499559879303,0.23307299613952637,10387200.0 1995-08-17,0.22916699945926666,0.23307299613952637,0.22395800054073334,0.23307299613952637,77280000.0 1995-08-18,0.22786499559879303,0.22786499559879303,0.22786499559879303,0.22786499559879303,134400.0 1995-08-21,0.23177100718021393,0.23177100718021393,0.22786499559879303,0.22851599752902985,11376000.0 1995-08-22,0.22786499559879303,0.23307299613952637,0.22786499559879303,0.23307299613952637,8323200.0 1995-08-23,0.22526000440120697,0.2304690033197403,0.22526000440120697,0.22851599752902985,10262400.0 1995-08-24,0.21875,0.2265630066394806,0.21614600718021393,0.2265630066394806,4272000.0 1995-08-25,0.22135399281978607,0.22395800054073334,0.21744799613952637,0.21744799613952637,1440000.0 1995-08-28,0.2226559966802597,0.22395800054073334,0.21875,0.21875,4032000.0 1995-08-29,0.21875,0.22070300579071045,0.21875,0.21875,1046400.0 1995-08-30,0.2226559966802597,0.22395800054073334,0.21875,0.22135399281978607,1027200.0 1995-08-31,0.22916699945926666,0.2304690033197403,0.22395800054073334,0.22395800054073334,4963200.0 1995-09-01,0.22851599752902985,0.2304690033197403,0.2265630066394806,0.2265630066394806,2256000.0 1995-09-05,0.2304690033197403,0.2304690033197403,0.2265630066394806,0.2265630066394806,192000.0 1995-09-06,0.2265630066394806,0.2265630066394806,0.2265630066394806,0.2265630066394806,38400.0 1995-09-07,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.2304690033197403,364800.0 1995-09-08,0.22526000440120697,0.22786499559879303,0.22526000440120697,0.2265630066394806,5049600.0 1995-09-11,0.22526000440120697,0.2304690033197403,0.22526000440120697,0.2304690033197403,825600.0 1995-09-12,0.2265630066394806,0.2304690033197403,0.22526000440120697,0.22916699945926666,1862400.0 1995-09-13,0.22916699945926666,0.22916699945926666,0.22526000440120697,0.22526000440120697,2476800.0 1995-09-14,0.22916699945926666,0.2304690033197403,0.2265630066394806,0.2304690033197403,1699200.0 1995-09-15,0.22916699945926666,0.2304690033197403,0.2265630066394806,0.2265630066394806,691200.0 1995-09-18,0.22916699945926666,0.23177100718021393,0.2265630066394806,0.2265630066394806,9484800.0 1995-09-19,0.2272139936685562,0.2272139936685562,0.2272139936685562,0.2272139936685562,124800.0 1995-09-20,0.22916699945926666,0.22916699945926666,0.2265630066394806,0.2265630066394806,1776000.0 1995-09-21,0.23697899281978607,0.2421880066394806,0.22786499559879303,0.23177100718021393,7238400.0 1995-09-22,0.24739600718021393,0.24739600718021393,0.2421880066394806,0.2421880066394806,1046400.0 1995-09-25,0.2460940033197403,0.2460940033197403,0.24348999559879303,0.24348999559879303,5040000.0 1995-09-26,0.24869799613952637,0.24869799613952637,0.24348999559879303,0.2460940033197403,96000.0 1995-09-27,0.24869799613952637,0.24869799613952637,0.24479199945926666,0.24869799613952637,5280000.0 1995-09-28,0.2421880066394806,0.24869799613952637,0.2421880066394806,0.24869799613952637,1190400.0 1995-09-29,0.23697899281978607,0.23958300054073334,0.234375,0.23958300054073334,3331200.0 1995-10-02,0.23958300054073334,0.23958300054073334,0.23567700386047363,0.23567700386047363,921600.0 1995-10-03,0.2421880066394806,0.24348999559879303,0.23697899281978607,0.24088500440120697,1392000.0 1995-10-04,0.2421880066394806,0.2421880066394806,0.23697899281978607,0.23958300054073334,1363200.0 1995-10-05,0.23697899281978607,0.23958300054073334,0.23697899281978607,0.23958300054073334,96000.0 1995-10-06,0.23567700386047363,0.2376299947500229,0.23567700386047363,0.23567700386047363,931200.0 1995-10-09,0.2265630066394806,0.23697899281978607,0.2265630066394806,0.23567700386047363,1142400.0 1995-10-10,0.21875,0.22786499559879303,0.21875,0.22786499559879303,2083200.0 1995-10-11,0.203125,0.21614600718021393,0.20052100718021393,0.21614600718021393,2812800.0 1995-10-12,0.20572899281978607,0.20572899281978607,0.20052100718021393,0.20052100718021393,1881600.0 1995-10-13,0.23307299613952637,0.24479199945926666,0.22070300579071045,0.22135399281978607,11539200.0 1995-10-16,0.24023400247097015,0.24739600718021393,0.22916699945926666,0.23307299613952637,4713600.0 1995-10-17,0.24348999559879303,0.24739600718021393,0.23958300054073334,0.2460940033197403,1968000.0 1995-10-18,0.24479199945926666,0.24479199945926666,0.2421880066394806,0.24479199945926666,854400.0 1995-10-19,0.23567700386047363,0.24479199945926666,0.23567700386047363,0.24479199945926666,2745600.0 1995-10-20,0.23697899281978607,0.24088500440120697,0.234375,0.24088500440120697,2755200.0 1995-10-23,0.24088500440120697,0.24088500440120697,0.23697899281978607,0.23697899281978607,268800.0 1995-10-24,0.23958300054073334,0.24088500440120697,0.23697899281978607,0.24088500440120697,1574400.0 1995-10-25,0.22916699945926666,0.23958300054073334,0.22916699945926666,0.234375,1632000.0 1995-10-26,0.22135399281978607,0.22916699945926666,0.21614600718021393,0.22916699945926666,3398400.0 1995-10-27,0.22135399281978607,0.22135399281978607,0.21614600718021393,0.21614600718021393,681600.0 1995-10-30,0.23177100718021393,0.23177100718021393,0.21875,0.22395800054073334,969600.0 1995-10-31,0.23697899281978607,0.2421880066394806,0.234375,0.234375,4483200.0 1995-11-01,0.234375,0.2421880066394806,0.2304690033197403,0.2421880066394806,1977600.0 1995-11-02,0.23958300054073334,0.2421880066394806,0.23958300054073334,0.23958300054073334,2784000.0 1995-11-03,0.2421880066394806,0.24479199945926666,0.23958300054073334,0.2421880066394806,2716800.0 1995-11-06,0.2421880066394806,0.24479199945926666,0.2421880066394806,0.24479199945926666,3542400.0 1995-11-07,0.24479199945926666,0.24479199945926666,0.24479199945926666,0.24479199945926666,105600.0 1995-11-08,0.2382809966802597,0.24479199945926666,0.23697899281978607,0.23958300054073334,844800.0 1995-11-09,0.23697899281978607,0.24479199945926666,0.23697899281978607,0.24479199945926666,211200.0 1995-11-10,0.23307299613952637,0.24479199945926666,0.23307299613952637,0.23697899281978607,1219200.0 1995-11-13,0.23177100718021393,0.23697899281978607,0.22916699945926666,0.23697899281978607,1123200.0 1995-11-14,0.22395800054073334,0.23177100718021393,0.22395800054073334,0.23177100718021393,1660800.0 1995-11-15,0.21679699420928955,0.22395800054073334,0.2148440033197403,0.22135399281978607,12057600.0 1995-11-16,0.21354199945926666,0.21875,0.21354199945926666,0.21614600718021393,3561600.0 1995-11-17,0.21875,0.21875,0.21354199945926666,0.2148440033197403,6412800.0 1995-11-20,0.21809899806976318,0.21875,0.21354199945926666,0.21354199945926666,3024000.0 1995-11-21,0.21354199945926666,0.22135399281978607,0.21354199945926666,0.21875,201600.0 1995-11-22,0.21354199945926666,0.22135399281978607,0.21354199945926666,0.22135399281978607,393600.0 1995-11-24,0.21614600718021393,0.22135399281978607,0.21614600718021393,0.22135399281978607,211200.0 1995-11-27,0.22135399281978607,0.22135399281978607,0.21354199945926666,0.21354199945926666,288000.0 1995-11-28,0.21875,0.22135399281978607,0.21354199945926666,0.21354199945926666,3993600.0 1995-11-29,0.22395800054073334,0.2265630066394806,0.21875,0.22135399281978607,5001600.0 1995-11-30,0.24869799613952637,0.24869799613952637,0.22135399281978607,0.2265630066394806,11222400.0 1995-12-01,0.2304690033197403,0.24739600718021393,0.22916699945926666,0.24479199945926666,14774400.0 1995-12-04,0.22786499559879303,0.22916699945926666,0.2265630066394806,0.2265630066394806,4588800.0 1995-12-05,0.2265630066394806,0.234375,0.2265630066394806,0.22916699945926666,1286400.0 1995-12-06,0.234375,0.234375,0.2265630066394806,0.234375,777600.0 1995-12-07,0.24479199945926666,0.24479199945926666,0.23177100718021393,0.23177100718021393,10137600.0 1995-12-08,0.24414099752902985,0.2460940033197403,0.23958300054073334,0.23958300054073334,2918400.0 1995-12-11,0.24739600718021393,0.24739600718021393,0.24088500440120697,0.24739600718021393,8995200.0 1995-12-12,0.265625,0.2734380066394806,0.24739600718021393,0.24739600718021393,16320000.0 1995-12-13,0.26041701436042786,0.27604201436042786,0.25260400772094727,0.265625,7219200.0 1995-12-14,0.234375,0.26041701436042786,0.21614600718021393,0.2578130066394806,30115200.0 1995-12-15,0.24739600718021393,0.25260400772094727,0.234375,0.23958300054073334,10358400.0 1995-12-18,0.24479199945926666,0.25,0.24479199945926666,0.25,3916800.0 1995-12-19,0.25,0.25,0.2421880066394806,0.25,8035200.0 1995-12-20,0.2578130066394806,0.2578130066394806,0.24739600718021393,0.25,16704000.0 1995-12-21,0.2578130066394806,0.2578130066394806,0.25,0.25,585600.0 1995-12-22,0.2578130066394806,0.2578130066394806,0.2539060115814209,0.2578130066394806,12268800.0 1995-12-26,0.2591150104999542,0.26302099227905273,0.25,0.2578130066394806,7411200.0 1995-12-27,0.26041701436042786,0.2617189884185791,0.25520798563957214,0.2617189884185791,2352000.0 1995-12-28,0.27083298563957214,0.2734380066394806,0.25520798563957214,0.25520798563957214,4358400.0 1995-12-29,0.2734380066394806,0.28125,0.265625,0.27083298563957214,9004800.0 1996-01-02,0.2877599895000458,0.2877599895000458,0.2734380066394806,0.2734380066394806,52656000.0 1996-01-03,0.28255200386047363,0.2890630066394806,0.27864599227905273,0.28645798563957214,16915200.0 1996-01-04,0.26822900772094727,0.28385400772094727,0.265625,0.28125,5856000.0 1996-01-05,0.265625,0.27083298563957214,0.26041701436042786,0.27083298563957214,2467200.0 1996-01-08,0.265625,0.26822900772094727,0.2591150104999542,0.26822900772094727,5990400.0 1996-01-09,0.26822900772094727,0.26822900772094727,0.2578130066394806,0.265625,2524800.0 1996-01-10,0.26302099227905273,0.26302099227905273,0.2578130066394806,0.26302099227905273,9091200.0 1996-01-11,0.2578130066394806,0.26041701436042786,0.25520798563957214,0.26041701436042786,1324800.0 1996-01-12,0.2578130066394806,0.26041701436042786,0.25260400772094727,0.25520798563957214,6316800.0 1996-01-15,0.26302099227905273,0.26302099227905273,0.2539060115814209,0.2578130066394806,16454400.0 1996-01-16,0.29166701436042786,0.29166701436042786,0.26302099227905273,0.26302099227905273,10886400.0 1996-01-17,0.29947900772094727,0.3046880066394806,0.28385400772094727,0.28385400772094727,26092800.0 1996-01-18,0.29427099227905273,0.30208298563957214,0.29166701436042786,0.29166701436042786,15628800.0 1996-01-19,0.29166701436042786,0.29947900772094727,0.2890630066394806,0.29427099227905273,1363200.0 1996-01-22,0.2903650104999542,0.29427099227905273,0.28645798563957214,0.29166701436042786,3033600.0 1996-01-23,0.28645798563957214,0.29166701436042786,0.28125,0.29166701436042786,11443200.0 1996-01-24,0.296875,0.29817700386047363,0.2851560115814209,0.2890630066394806,7728000.0 1996-01-25,0.29947900772094727,0.29947900772094727,0.2890630066394806,0.296875,4012800.0 1996-01-26,0.3007810115814209,0.30208298563957214,0.296875,0.29947900772094727,6288000.0 1996-01-29,0.30989599227905273,0.30989599227905273,0.29947900772094727,0.30208298563957214,3417600.0 1996-01-30,0.30729201436042786,0.31380200386047363,0.3046880066394806,0.30729201436042786,6412800.0 1996-01-31,0.30989599227905273,0.3125,0.30729201436042786,0.3125,1248000.0 1996-02-01,0.30989599227905273,0.31510400772094727,0.30729201436042786,0.30729201436042786,3436800.0 1996-02-02,0.30729201436042786,0.3125,0.30729201436042786,0.30729201436042786,681600.0 1996-02-05,0.31119799613952637,0.31380200386047363,0.30729201436042786,0.30729201436042786,1708800.0 1996-02-06,0.30208298563957214,0.31380200386047363,0.30208298563957214,0.30729201436042786,3590400.0 1996-02-07,0.3059900104999542,0.30729201436042786,0.29947900772094727,0.30729201436042786,1363200.0 1996-02-08,0.3046880066394806,0.3059900104999542,0.29947900772094727,0.29947900772094727,1699200.0 1996-02-09,0.2877599895000458,0.30729201436042786,0.28645798563957214,0.3033849895000458,8601600.0 1996-02-12,0.2884109914302826,0.29557299613952637,0.28710898756980896,0.29427099227905273,5126400.0 1996-02-13,0.2890630066394806,0.2890630066394806,0.28385400772094727,0.2890630066394806,5376000.0 1996-02-14,0.28125,0.2877599895000458,0.27864599227905273,0.2877599895000458,10425600.0 1996-02-15,0.28385400772094727,0.2890630066394806,0.28125,0.28645798563957214,3235200.0 1996-02-16,0.28645798563957214,0.28645798563957214,0.28125,0.28125,432000.0 1996-02-20,0.29427099227905273,0.29427099227905273,0.28125,0.28645798563957214,4608000.0 1996-02-21,0.29427099227905273,0.30208298563957214,0.2890630066394806,0.2890630066394806,11049600.0 1996-02-22,0.29166701436042786,0.296875,0.28385400772094727,0.296875,1075200.0 1996-02-23,0.29166701436042786,0.29166701436042786,0.28385400772094727,0.28385400772094727,412800.0 1996-02-26,0.2890630066394806,0.29427099227905273,0.28385400772094727,0.28385400772094727,1430400.0 1996-02-27,0.28125,0.29427099227905273,0.27864599227905273,0.2890630066394806,3110400.0 1996-02-28,0.29427099227905273,0.29427099227905273,0.28125,0.28645798563957214,3772800.0 1996-02-29,0.29166701436042786,0.29166701436042786,0.28645798563957214,0.28645798563957214,1689600.0 1996-03-01,0.29427099227905273,0.29427099227905273,0.28645798563957214,0.29427099227905273,6460800.0 1996-03-04,0.296875,0.29947900772094727,0.29166701436042786,0.29427099227905273,6144000.0 1996-03-05,0.2929689884185791,0.29947900772094727,0.29166701436042786,0.29166701436042786,7305600.0 1996-03-06,0.29947900772094727,0.29947900772094727,0.29166701436042786,0.29947900772094727,2380800.0 1996-03-07,0.296875,0.29947900772094727,0.29427099227905273,0.29947900772094727,1353600.0 1996-03-08,0.2897140085697174,0.29947900772094727,0.2897140085697174,0.29947900772094727,4924800.0 1996-03-11,0.2877599895000458,0.29427099227905273,0.28645798563957214,0.29427099227905273,4684800.0 1996-03-12,0.28645798563957214,0.29166701436042786,0.28645798563957214,0.2890630066394806,4195200.0 1996-03-13,0.2649739980697632,0.2734380066394806,0.25260400772094727,0.27083298563957214,35433600.0 1996-03-14,0.26692700386047363,0.26822900772094727,0.26041701436042786,0.265625,7632000.0 1996-03-15,0.26822900772094727,0.26822900772094727,0.26302099227905273,0.26822900772094727,6259200.0 1996-03-18,0.26302099227905273,0.26822900772094727,0.25976601243019104,0.26822900772094727,22310400.0 1996-03-19,0.26302099227905273,0.26302099227905273,0.2565099895000458,0.26302099227905273,3398400.0 1996-03-20,0.2617189884185791,0.26302099227905273,0.2565099895000458,0.2565099895000458,748800.0 1996-03-21,0.2578130066394806,0.2617189884185791,0.2539060115814209,0.2617189884185791,7132800.0 1996-03-22,0.2578130066394806,0.2578130066394806,0.2539060115814209,0.2539060115814209,1478400.0 1996-03-25,0.26302099227905273,0.26302099227905273,0.25520798563957214,0.2617189884185791,13660800.0 1996-03-26,0.26041701436042786,0.26302099227905273,0.25520798563957214,0.26302099227905273,2371200.0 1996-03-27,0.26041701436042786,0.26041701436042786,0.2578130066394806,0.26041701436042786,7680000.0 1996-03-28,0.26041701436042786,0.26041701436042786,0.25520798563957214,0.26041701436042786,2140800.0 1996-03-29,0.2578130066394806,0.26041701436042786,0.25520798563957214,0.26041701436042786,21926400.0 1996-04-01,0.2578130066394806,0.26302099227905273,0.25520798563957214,0.26041701436042786,2620800.0 1996-04-02,0.26302099227905273,0.26302099227905273,0.25520798563957214,0.2591150104999542,2064000.0 1996-04-03,0.26302099227905273,0.265625,0.2591150104999542,0.265625,3504000.0 1996-04-04,0.265625,0.265625,0.2578130066394806,0.26302099227905273,8409600.0 1996-04-08,0.26041701436042786,0.265625,0.2539060115814209,0.2578130066394806,10156800.0 1996-04-09,0.25260400772094727,0.26041701436042786,0.25260400772094727,0.26041701436042786,604800.0 1996-04-10,0.26041701436042786,0.26041701436042786,0.25260400772094727,0.25520798563957214,1536000.0 1996-04-11,0.25,0.25260400772094727,0.2421880066394806,0.25260400772094727,9033600.0 1996-04-12,0.2578130066394806,0.2578130066394806,0.25,0.25260400772094727,3638400.0 1996-04-15,0.265625,0.26822900772094727,0.25520798563957214,0.2578130066394806,6883200.0 1996-04-16,0.27864599227905273,0.28125,0.27083298563957214,0.27083298563957214,6009600.0 1996-04-17,0.27864599227905273,0.2929689884185791,0.27604201436042786,0.27864599227905273,15801600.0 1996-04-18,0.2851560115814209,0.2890630066394806,0.27604201436042786,0.28125,2572800.0 1996-04-19,0.27604201436042786,0.28645798563957214,0.27083298563957214,0.28125,7708800.0 1996-04-22,0.28645798563957214,0.28645798563957214,0.27083298563957214,0.27083298563957214,5136000.0 1996-04-23,0.28645798563957214,0.28645798563957214,0.28125,0.28125,2678400.0 1996-04-24,0.28645798563957214,0.28645798563957214,0.28125,0.28645798563957214,7142400.0 1996-04-25,0.28645798563957214,0.28645798563957214,0.28125,0.28645798563957214,4281600.0 1996-04-26,0.28645798563957214,0.28645798563957214,0.28125,0.28645798563957214,739200.0 1996-04-29,0.28385400772094727,0.28645798563957214,0.27864599227905273,0.28645798563957214,1939200.0 1996-04-30,0.28385400772094727,0.28385400772094727,0.27864599227905273,0.28385400772094727,1392000.0 1996-05-01,0.29166701436042786,0.296875,0.28125,0.28125,4166400.0 1996-05-02,0.28125,0.29166701436042786,0.28125,0.28645798563957214,6144000.0 1996-05-03,0.26302099227905273,0.28125,0.2578130066394806,0.28125,11769600.0 1996-05-06,0.2539060115814209,0.26302099227905273,0.25260400772094727,0.26302099227905273,24403200.0 1996-05-07,0.26302099227905273,0.26302099227905273,0.25260400772094727,0.26041701436042786,9091200.0 1996-05-08,0.21875,0.26302099227905273,0.20833300054073334,0.26302099227905273,247737600.0 1996-05-09,0.22395800054073334,0.22916699945926666,0.21354199945926666,0.22395800054073334,56438400.0 1996-05-10,0.2265630066394806,0.2265630066394806,0.21875,0.22395800054073334,4915200.0 1996-05-13,0.22135399281978607,0.22916699945926666,0.21614600718021393,0.2265630066394806,43948800.0 1996-05-14,0.21744799613952637,0.22395800054073334,0.21354199945926666,0.22135399281978607,7017600.0 1996-05-15,0.2265630066394806,0.2265630066394806,0.21614600718021393,0.21875,5472000.0 1996-05-16,0.2265630066394806,0.234375,0.22135399281978607,0.234375,2179200.0 1996-05-17,0.2265630066394806,0.22916699945926666,0.22135399281978607,0.22135399281978607,3388800.0 1996-05-20,0.234375,0.234375,0.2265630066394806,0.22916699945926666,12470400.0 1996-05-21,0.23177100718021393,0.234375,0.22916699945926666,0.234375,8380800.0 1996-05-22,0.23177100718021393,0.234375,0.22916699945926666,0.234375,5289600.0 1996-05-23,0.22916699945926666,0.234375,0.22916699945926666,0.22916699945926666,1190400.0 1996-05-24,0.203125,0.234375,0.19270800054073334,0.22916699945926666,112896000.0 1996-05-28,0.1953130066394806,0.203125,0.1914059966802597,0.19791699945926666,26006400.0 1996-05-29,0.18229199945926666,0.19270800054073334,0.15885399281978607,0.19270800054073334,42384000.0 1996-05-30,0.1796880066394806,0.18229199945926666,0.17708300054073334,0.18229199945926666,5011200.0 1996-05-31,0.17708300054073334,0.1796880066394806,0.17708300054073334,0.1796880066394806,8035200.0 1996-06-03,0.1796880066394806,0.1796880066394806,0.17447899281978607,0.17708300054073334,10262400.0 1996-06-04,0.171875,0.18229199945926666,0.171875,0.17447899281978607,42336000.0 1996-06-05,0.15625,0.17447899281978607,0.15364600718021393,0.17447899281978607,48585600.0 1996-06-06,0.15625,0.15885399281978607,0.15104199945926666,0.15885399281978607,38467200.0 1996-06-07,0.15625,0.15625,0.1484380066394806,0.1484380066394806,49843200.0 1996-06-10,0.15625,0.15755200386047363,0.15364600718021393,0.15625,8438400.0 1996-06-11,0.15625,0.15885399281978607,0.15625,0.15885399281978607,15110400.0 1996-06-12,0.17447899281978607,0.17447899281978607,0.15625,0.15885399281978607,20851200.0 1996-06-13,0.17708300054073334,0.17838500440120697,0.16666699945926666,0.17447899281978607,5347200.0 1996-06-14,0.1796880066394806,0.19791699945926666,0.17708300054073334,0.18229199945926666,18912000.0 1996-06-17,0.17708300054073334,0.18229199945926666,0.17447899281978607,0.18229199945926666,5865600.0 1996-06-18,0.1796880066394806,0.1796880066394806,0.17447899281978607,0.1796880066394806,3782400.0 1996-06-19,0.17447899281978607,0.1796880066394806,0.171875,0.1796880066394806,2064000.0 1996-06-20,0.171875,0.17447899281978607,0.171875,0.17447899281978607,508800.0 1996-06-21,0.16927100718021393,0.17447899281978607,0.16927100718021393,0.17447899281978607,3196800.0 1996-06-24,0.16927100718021393,0.17447899281978607,0.1640630066394806,0.16927100718021393,6940800.0 1996-06-25,0.16145800054073334,0.16666699945926666,0.16145800054073334,0.16145800054073334,10665600.0 1996-06-26,0.15885399281978607,0.1640630066394806,0.15625,0.16145800054073334,17721600.0 1996-06-27,0.1679690033197403,0.16927100718021393,0.15625,0.15625,2150400.0 1996-06-28,0.171875,0.17447899281978607,0.16666699945926666,0.16927100718021393,89692800.0 1996-07-01,0.17447899281978607,0.17447899281978607,0.16927100718021393,0.17447899281978607,5894400.0 1996-07-02,0.16927100718021393,0.17447899281978607,0.16927100718021393,0.16927100718021393,998400.0 1996-07-03,0.171875,0.17447899281978607,0.16927100718021393,0.16927100718021393,2025600.0 1996-07-05,0.17122399806976318,0.17122399806976318,0.16927100718021393,0.16927100718021393,787200.0 1996-07-08,0.17708300054073334,0.18489600718021393,0.16927100718021393,0.17447899281978607,4051200.0 1996-07-09,0.1796880066394806,0.1875,0.17773400247097015,0.17773400247097015,4416000.0 1996-07-10,0.17838500440120697,0.18229199945926666,0.17708300054073334,0.17708300054073334,1228800.0 1996-07-11,0.18229199945926666,0.18229199945926666,0.17447899281978607,0.18229199945926666,441600.0 1996-07-12,0.171875,0.18229199945926666,0.16927100718021393,0.18229199945926666,3830400.0 1996-07-15,0.15625,0.17447899281978607,0.15104199945926666,0.16927100718021393,10579200.0 1996-07-16,0.15625,0.15885399281978607,0.15364600718021393,0.15885399281978607,3696000.0 1996-07-17,0.15364600718021393,0.15625,0.1484380066394806,0.15625,4070400.0 1996-07-18,0.15104199945926666,0.15625,0.1484380066394806,0.15364600718021393,4291200.0 1996-07-19,0.15364600718021393,0.15625,0.15104199945926666,0.15625,2572800.0 1996-07-22,0.15625,0.15625,0.15104199945926666,0.15625,4329600.0 1996-07-23,0.15364600718021393,0.15625,0.15104199945926666,0.15104199945926666,297600.0 1996-07-24,0.14322899281978607,0.15104199945926666,0.14322899281978607,0.15104199945926666,5625600.0 1996-07-25,0.140625,0.15104199945926666,0.140625,0.1484380066394806,3360000.0 1996-07-26,0.13020800054073334,0.14583300054073334,0.12760399281978607,0.14583300054073334,12681600.0 1996-07-29,0.140625,0.1484380066394806,0.12760399281978607,0.13020800054073334,10329600.0 1996-07-30,0.14973999559879303,0.15364600718021393,0.140625,0.140625,6057600.0 1996-07-31,0.16666699945926666,0.16666699945926666,0.15364600718021393,0.15364600718021393,12067200.0 1996-08-01,0.1640630066394806,0.16666699945926666,0.15885399281978607,0.16666699945926666,393600.0 1996-08-02,0.16666699945926666,0.171875,0.16145800054073334,0.16666699945926666,13564800.0 1996-08-05,0.16145800054073334,0.171875,0.16145800054073334,0.16927100718021393,4857600.0 1996-08-06,0.16276000440120697,0.16666699945926666,0.16145800054073334,0.16145800054073334,1785600.0 1996-08-07,0.16666699945926666,0.16666699945926666,0.16145800054073334,0.16666699945926666,1948800.0 1996-08-08,0.16666699945926666,0.16666699945926666,0.16145800054073334,0.16666699945926666,1507200.0 1996-08-09,0.15885399281978607,0.16666699945926666,0.15885399281978607,0.15885399281978607,1987200.0 1996-08-12,0.16145800054073334,0.16666699945926666,0.15885399281978607,0.15885399281978607,2572800.0 1996-08-13,0.15625,0.16666699945926666,0.15625,0.16666699945926666,1862400.0 1996-08-14,0.15885399281978607,0.15885399281978607,0.15364600718021393,0.15364600718021393,681600.0 1996-08-15,0.1601559966802597,0.16145800054073334,0.15364600718021393,0.16145800054073334,1430400.0 1996-08-16,0.15625,0.16145800054073334,0.15625,0.16145800054073334,2035200.0 1996-08-19,0.15625,0.16145800054073334,0.15364600718021393,0.15625,3264000.0 1996-08-20,0.15625,0.15885399281978607,0.15364600718021393,0.15885399281978607,1171200.0 1996-08-21,0.15885399281978607,0.15885399281978607,0.15364600718021393,0.15885399281978607,576000.0 1996-08-22,0.15885399281978607,0.15885399281978607,0.15364600718021393,0.15885399281978607,1555200.0 1996-08-23,0.16145800054073334,0.1640630066394806,0.15885399281978607,0.15885399281978607,2064000.0 1996-08-26,0.15104199945926666,0.15625,0.15104199945926666,0.15625,2726400.0 1996-08-27,0.16666699945926666,0.16927100718021393,0.14973999559879303,0.15364600718021393,13123200.0 1996-08-28,0.16666699945926666,0.171875,0.1640630066394806,0.171875,4608000.0 1996-08-29,0.1679690033197403,0.17447899281978607,0.16145800054073334,0.16927100718021393,14764800.0 1996-08-30,0.17057299613952637,0.17447899281978607,0.16666699945926666,0.17447899281978607,3484800.0 1996-09-03,0.17122399806976318,0.171875,0.16666699945926666,0.16666699945926666,3379200.0 1996-09-04,0.17057299613952637,0.171875,0.16666699945926666,0.16666699945926666,6000000.0 1996-09-05,0.171875,0.171875,0.16666699945926666,0.16666699945926666,432000.0 1996-09-06,0.18229199945926666,0.1835940033197403,0.16927100718021393,0.171875,11414400.0 1996-09-09,0.17708300054073334,0.18229199945926666,0.17447899281978607,0.18229199945926666,2006400.0 1996-09-10,0.17447899281978607,0.17708300054073334,0.17447899281978607,0.17708300054073334,1449600.0 1996-09-11,0.1757809966802597,0.17708300054073334,0.17447899281978607,0.17708300054073334,1123200.0 1996-09-12,0.1757809966802597,0.18098999559879303,0.17317700386047363,0.17708300054073334,4636800.0 1996-09-13,0.18489600718021393,0.1875,0.17447899281978607,0.17447899281978607,11404800.0 1996-09-16,0.19205699861049652,0.19270800054073334,0.18229199945926666,0.18229199945926666,12528000.0 1996-09-17,0.19270800054073334,0.19791699945926666,0.19010399281978607,0.19270800054073334,8236800.0 1996-09-18,0.19791699945926666,0.19791699945926666,0.1875,0.19401000440120697,7622400.0 1996-09-19,0.18880200386047363,0.19661499559879303,0.1875,0.19661499559879303,10233600.0 1996-09-20,0.1914059966802597,0.19270800054073334,0.1875,0.19270800054073334,1286400.0 1996-09-23,0.19010399281978607,0.19270800054073334,0.1875,0.1875,816000.0 1996-09-24,0.19010399281978607,0.19270800054073334,0.1875,0.19270800054073334,3657600.0 1996-09-25,0.19270800054073334,0.19270800054073334,0.1875,0.1875,979200.0 1996-09-26,0.1953130066394806,0.19791699945926666,0.1875,0.1875,2966400.0 1996-09-27,0.2070309966802597,0.21354199945926666,0.19791699945926666,0.19791699945926666,13363200.0 1996-09-30,0.20572899281978607,0.20833300054073334,0.20572899281978607,0.20572899281978607,4435200.0 1996-10-01,0.2070309966802597,0.2109380066394806,0.20572899281978607,0.20572899281978607,7142400.0 1996-10-02,0.2109380066394806,0.21354199945926666,0.2070309966802597,0.2070309966802597,4416000.0 1996-10-03,0.21354199945926666,0.21354199945926666,0.2070309966802597,0.2070309966802597,5097600.0 1996-10-04,0.2148440033197403,0.22005200386047363,0.21223999559879303,0.21614600718021393,9676800.0 1996-10-07,0.20833300054073334,0.2148440033197403,0.20572899281978607,0.2148440033197403,2457600.0 1996-10-08,0.19791699945926666,0.21875,0.19791699945926666,0.21354199945926666,12835200.0 1996-10-09,0.1959639936685562,0.20052100718021393,0.1953130066394806,0.19791699945926666,6624000.0 1996-10-10,0.19661499559879303,0.19661499559879303,0.19270800054073334,0.19661499559879303,2150400.0 1996-10-11,0.19661499559879303,0.19661499559879303,0.19270800054073334,0.19270800054073334,2016000.0 1996-10-14,0.19661499559879303,0.1992190033197403,0.19270800054073334,0.19401000440120697,5865600.0 1996-10-15,0.19791699945926666,0.20052100718021393,0.19661499559879303,0.20052100718021393,7660800.0 1996-10-16,0.19661499559879303,0.20052100718021393,0.19661499559879303,0.19791699945926666,6393600.0 1996-10-17,0.19791699945926666,0.20052100718021393,0.19661499559879303,0.19661499559879303,3801600.0 1996-10-18,0.1953130066394806,0.20052100718021393,0.19010399281978607,0.19661499559879303,5961600.0 1996-10-21,0.18229199945926666,0.1953130066394806,0.1796880066394806,0.19270800054073334,5788800.0 1996-10-22,0.18619799613952637,0.19010399281978607,0.1796880066394806,0.1796880066394806,3523200.0 1996-10-23,0.19010399281978607,0.19010399281978607,0.1835940033197403,0.19010399281978607,2697600.0 1996-10-24,0.18489600718021393,0.19010399281978607,0.18489600718021393,0.18489600718021393,2515200.0 1996-10-25,0.18489600718021393,0.1875,0.18489600718021393,0.18489600718021393,969600.0 1996-10-28,0.19010399281978607,0.19010399281978607,0.18489600718021393,0.18489600718021393,5299200.0 1996-10-29,0.1875,0.19010399281978607,0.1875,0.19010399281978607,8313600.0 1996-10-30,0.19270800054073334,0.19270800054073334,0.1875,0.19270800054073334,3427200.0 1996-10-31,0.1914059966802597,0.19270800054073334,0.1875,0.19270800054073334,5337600.0 1996-11-01,0.1875,0.19270800054073334,0.1875,0.19270800054073334,211200.0 1996-11-04,0.1875,0.19270800054073334,0.18489600718021393,0.18489600718021393,931200.0 1996-11-05,0.18489600718021393,0.19270800054073334,0.18489600718021393,0.1875,2745600.0 1996-11-06,0.1875,0.19270800054073334,0.1875,0.1875,4608000.0 1996-11-07,0.19401000440120697,0.19401000440120697,0.18880200386047363,0.19270800054073334,3273600.0 1996-11-08,0.1875,0.19270800054073334,0.1875,0.1875,979200.0 1996-11-11,0.19270800054073334,0.19270800054073334,0.1875,0.19270800054073334,537600.0 1996-11-12,0.1875,0.19270800054073334,0.1875,0.1875,355200.0 1996-11-13,0.1875,0.19270800054073334,0.1875,0.19270800054073334,806400.0 1996-11-14,0.1875,0.19270800054073334,0.1875,0.1875,787200.0 1996-11-15,0.19010399281978607,0.19401000440120697,0.19010399281978607,0.19270800054073334,4521600.0 1996-11-18,0.19010399281978607,0.19401000440120697,0.19010399281978607,0.19010399281978607,1219200.0 1996-11-19,0.1914059966802597,0.19401000440120697,0.19010399281978607,0.19401000440120697,2764800.0 1996-11-20,0.1875,0.1953130066394806,0.1875,0.1914059966802597,3657600.0 1996-11-21,0.18489600718021393,0.19010399281978607,0.18489600718021393,0.1875,3446400.0 1996-11-22,0.17838500440120697,0.18619799613952637,0.17708300054073334,0.18489600718021393,27907200.0 1996-11-25,0.18229199945926666,0.18229199945926666,0.17838500440120697,0.17838500440120697,940800.0 1996-11-26,0.1796880066394806,0.18229199945926666,0.1796880066394806,0.18098999559879303,7488000.0 1996-11-27,0.1796880066394806,0.18229199945926666,0.1796880066394806,0.18229199945926666,345600.0 1996-11-29,0.18229199945926666,0.18229199945926666,0.1796880066394806,0.18229199945926666,1545600.0 1996-12-02,0.18229199945926666,0.18489600718021393,0.1796880066394806,0.1796880066394806,604800.0 1996-12-03,0.18164099752902985,0.18489600718021393,0.1796880066394806,0.18489600718021393,4156800.0 1996-12-04,0.18229199945926666,0.1835940033197403,0.17838500440120697,0.1835940033197403,1084800.0 1996-12-05,0.17708300054073334,0.18229199945926666,0.17708300054073334,0.1796880066394806,1507200.0 1996-12-06,0.171875,0.1796880066394806,0.171875,0.1796880066394806,2217600.0 1996-12-09,0.15625,0.17447899281978607,0.15625,0.171875,6499200.0 1996-12-10,0.11067699640989304,0.13802100718021393,0.10807300359010696,0.1328130066394806,128352000.0 1996-12-11,0.1132809966802597,0.1171879991889,0.10677099972963333,0.11197900027036667,110457600.0 1996-12-12,0.12239599972963333,0.12630200386047363,0.1132809966802597,0.11588499695062637,34377600.0 1996-12-13,0.12760399281978607,0.13541699945926666,0.11979199945926666,0.12630200386047363,43708800.0 1996-12-16,0.12239599972963333,0.1328130066394806,0.12239599972963333,0.1289059966802597,7776000.0 1996-12-17,0.1289059966802597,0.1328130066394806,0.12239599972963333,0.12239599972963333,10368000.0 1996-12-18,0.12630200386047363,0.13541699945926666,0.12630200386047363,0.1289059966802597,4675200.0 1996-12-19,0.125,0.13020800054073334,0.125,0.13020800054073334,5318400.0 1996-12-20,0.125,0.1289059966802597,0.125,0.125,5971200.0 1996-12-23,0.1251630038022995,0.13020800054073334,0.125,0.125,4800000.0 1996-12-24,0.125,0.13020800054073334,0.125,0.1251630038022995,13536000.0 1996-12-26,0.125,0.13020800054073334,0.125,0.125,5731200.0 1996-12-27,0.13020800054073334,0.13020800054073334,0.125,0.125,2563200.0 1996-12-30,0.12760399281978607,0.1328130066394806,0.12630200386047363,0.13020800054073334,6048000.0 1996-12-31,0.1367190033197403,0.1367190033197403,0.12760399281978607,0.13020800054073334,7680000.0 1997-01-02,0.13476599752902985,0.1367190033197403,0.13020800054073334,0.13541699945926666,4828800.0 1997-01-03,0.13541699945926666,0.13802100718021393,0.13411499559879303,0.13541699945926666,2774400.0 1997-01-06,0.1328130066394806,0.1367190033197403,0.12760399281978607,0.1367190033197403,2736000.0 1997-01-07,0.13151000440120697,0.13541699945926666,0.1289059966802597,0.1289059966802597,2476800.0 1997-01-08,0.13151000440120697,0.13802100718021393,0.13151000440120697,0.13151000440120697,5299200.0 1997-01-09,0.1334639936685562,0.1367190033197403,0.13020800054073334,0.13020800054073334,4435200.0 1997-01-10,0.1367190033197403,0.13802100718021393,0.13020800054073334,0.13411499559879303,6211200.0 1997-01-13,0.13802100718021393,0.13802100718021393,0.1328130066394806,0.1328130066394806,3974400.0 1997-01-14,0.140625,0.1445309966802597,0.1328130066394806,0.1328130066394806,8313600.0 1997-01-15,0.14192700386047363,0.1445309966802597,0.140625,0.140625,6028800.0 1997-01-16,0.14192700386047363,0.14583300054073334,0.14192700386047363,0.1445309966802597,4224000.0 1997-01-17,0.1484380066394806,0.14973999559879303,0.14322899281978607,0.14583300054073334,1814400.0 1997-01-20,0.15104199945926666,0.15625,0.14583300054073334,0.1490889936685562,5107200.0 1997-01-21,0.15625,0.16145800054073334,0.15104199945926666,0.15494799613952637,5433600.0 1997-01-22,0.15885399281978607,0.16145800054073334,0.15364600718021393,0.16145800054073334,4416000.0 1997-01-23,0.15755200386047363,0.16145800054073334,0.15364600718021393,0.15885399281978607,4166400.0 1997-01-24,0.1484380066394806,0.15625,0.1484380066394806,0.15364600718021393,3974400.0 1997-01-27,0.1484380066394806,0.1523440033197403,0.14713500440120697,0.1523440033197403,2064000.0 1997-01-28,0.15104199945926666,0.1523440033197403,0.15104199945926666,0.1523440033197403,892800.0 1997-01-29,0.15364600718021393,0.15494799613952637,0.14973999559879303,0.1523440033197403,2131200.0 1997-01-30,0.15364600718021393,0.15885399281978607,0.1523440033197403,0.15494799613952637,1046400.0 1997-01-31,0.1796880066394806,0.18229199945926666,0.15364600718021393,0.15364600718021393,57158400.0 1997-02-03,0.1640630066394806,0.18880200386047363,0.1640630066394806,0.18229199945926666,21043200.0 1997-02-04,0.16927100718021393,0.17057299613952637,0.16666699945926666,0.16927100718021393,9004800.0 1997-02-05,0.1796880066394806,0.1796880066394806,0.16666699945926666,0.17057299613952637,15715200.0 1997-02-06,0.18880200386047363,0.18880200386047363,0.1796880066394806,0.18229199945926666,34656000.0 1997-02-07,0.18815100193023682,0.1953130066394806,0.18619799613952637,0.1953130066394806,29030400.0 1997-02-10,0.17708300054073334,0.19010399281978607,0.1757809966802597,0.19010399281978607,15024000.0 1997-02-11,0.18098999559879303,0.1835940033197403,0.1757809966802597,0.1796880066394806,6528000.0 1997-02-12,0.18489600718021393,0.1875,0.18098999559879303,0.1835940033197403,7996800.0 1997-02-13,0.18229199945926666,0.1875,0.1796880066394806,0.1875,3926400.0 1997-02-14,0.18098999559879303,0.18229199945926666,0.1796880066394806,0.1796880066394806,1785600.0 1997-02-18,0.1875,0.19010399281978607,0.1796880066394806,0.1796880066394806,4819200.0 1997-02-19,0.18880200386047363,0.19010399281978607,0.1835940033197403,0.19010399281978607,14947200.0 1997-02-20,0.1875,0.18880200386047363,0.18489600718021393,0.1875,4800000.0 1997-02-21,0.18489600718021393,0.18880200386047363,0.18229199945926666,0.1875,6048000.0 1997-02-24,0.1796880066394806,0.18619799613952637,0.17708300054073334,0.18098999559879303,9081600.0 1997-02-25,0.17708300054073334,0.1796880066394806,0.17447899281978607,0.1796880066394806,5424000.0 1997-02-26,0.17317700386047363,0.17708300054073334,0.171875,0.17447899281978607,3283200.0 1997-02-27,0.16145800054073334,0.17447899281978607,0.16145800054073334,0.171875,6624000.0 1997-02-28,0.17708300054073334,0.1796880066394806,0.16276000440120697,0.16276000440120697,8006400.0 1997-03-03,0.16536499559879303,0.17838500440120697,0.16536499559879303,0.17838500440120697,3619200.0 1997-03-04,0.17317700386047363,0.17708300054073334,0.16536499559879303,0.1679690033197403,3484800.0 1997-03-05,0.171875,0.18098999559879303,0.171875,0.17708300054073334,5952000.0 1997-03-06,0.16927100718021393,0.17708300054073334,0.16536499559879303,0.171875,3619200.0 1997-03-07,0.17252600193023682,0.17447899281978607,0.16536499559879303,0.16927100718021393,2505600.0 1997-03-10,0.17317700386047363,0.17447899281978607,0.17057299613952637,0.171875,3878400.0 1997-03-11,0.17317700386047363,0.17838500440120697,0.17317700386047363,0.17708300054073334,3446400.0 1997-03-12,0.17447899281978607,0.17447899281978607,0.16927100718021393,0.17317700386047363,4761600.0 1997-03-13,0.171875,0.17447899281978607,0.17057299613952637,0.17447899281978607,2160000.0 1997-03-14,0.17317700386047363,0.17317700386047363,0.17057299613952637,0.17317700386047363,1401600.0 1997-03-17,0.17057299613952637,0.17447899281978607,0.1679690033197403,0.17057299613952637,3926400.0 1997-03-18,0.1679690033197403,0.17317700386047363,0.16666699945926666,0.16666699945926666,1344000.0 1997-03-19,0.16145800054073334,0.17317700386047363,0.16145800054073334,0.1679690033197403,2889600.0 1997-03-20,0.15885399281978607,0.1640630066394806,0.15885399281978607,0.1640630066394806,3225600.0 1997-03-21,0.16145800054073334,0.1640630066394806,0.15885399281978607,0.16145800054073334,1516800.0 1997-03-24,0.15625,0.1640630066394806,0.15364600718021393,0.15885399281978607,2976000.0 1997-03-25,0.15364600718021393,0.15885399281978607,0.15364600718021393,0.15625,1142400.0 1997-03-26,0.16145800054073334,0.17317700386047363,0.15364600718021393,0.15885399281978607,6460800.0 1997-03-27,0.16536499559879303,0.171875,0.16145800054073334,0.16666699945926666,2995200.0 1997-03-31,0.1679690033197403,0.16927100718021393,0.1640630066394806,0.1640630066394806,2668800.0 1997-04-01,0.16666699945926666,0.1679690033197403,0.16276000440120697,0.1640630066394806,1286400.0 1997-04-02,0.1640630066394806,0.16666699945926666,0.16276000440120697,0.1640630066394806,2956800.0 1997-04-03,0.1647139936685562,0.16536499559879303,0.15885399281978607,0.16276000440120697,3052800.0 1997-04-04,0.15885399281978607,0.16666699945926666,0.15755200386047363,0.16276000440120697,2025600.0 1997-04-07,0.15885399281978607,0.16536499559879303,0.15885399281978607,0.1640630066394806,1228800.0 1997-04-08,0.15885399281978607,0.1640630066394806,0.15885399281978607,0.15885399281978607,883200.0 1997-04-09,0.15494799613952637,0.1640630066394806,0.15494799613952637,0.1640630066394806,1852800.0 1997-04-10,0.15429699420928955,0.15625,0.15364600718021393,0.15494799613952637,1363200.0 1997-04-11,0.14713500440120697,0.15364600718021393,0.14713500440120697,0.15364600718021393,2937600.0 1997-04-14,0.1445309966802597,0.1484380066394806,0.14322899281978607,0.14583300054073334,4099200.0 1997-04-15,0.14973999559879303,0.15104199945926666,0.14583300054073334,0.14583300054073334,1382400.0 1997-04-16,0.14583300054073334,0.15104199945926666,0.1445309966802597,0.15104199945926666,643200.0 1997-04-17,0.15104199945926666,0.15104199945926666,0.14583300054073334,0.14583300054073334,460800.0 1997-04-18,0.1484380066394806,0.15104199945926666,0.14583300054073334,0.14583300054073334,1996800.0 1997-04-21,0.1445309966802597,0.14713500440120697,0.14192700386047363,0.14583300054073334,1449600.0 1997-04-22,0.1445309966802597,0.15104199945926666,0.14322899281978607,0.14322899281978607,1449600.0 1997-04-23,0.14583300054073334,0.14713500440120697,0.14322899281978607,0.1445309966802597,3196800.0 1997-04-24,0.140625,0.14583300054073334,0.140625,0.14322899281978607,3571200.0 1997-04-25,0.13541699945926666,0.14322899281978607,0.1328130066394806,0.14192700386047363,10867200.0 1997-04-28,0.1334639936685562,0.13802100718021393,0.1328130066394806,0.13541699945926666,4204800.0 1997-04-29,0.13476599752902985,0.1367190033197403,0.1328130066394806,0.1367190033197403,1228800.0 1997-04-30,0.13541699945926666,0.1367190033197403,0.13411499559879303,0.13411499559879303,4252800.0 1997-05-01,0.1367190033197403,0.1367190033197403,0.13411499559879303,0.13411499559879303,1891200.0 1997-05-02,0.13541699945926666,0.1367190033197403,0.13411499559879303,0.1367190033197403,3168000.0 1997-05-05,0.14713500440120697,0.14713500440120697,0.13932299613952637,0.14192700386047363,6864000.0 1997-05-06,0.1484380066394806,0.1484380066394806,0.1445309966802597,0.1445309966802597,1344000.0 1997-05-07,0.1484380066394806,0.1484380066394806,0.14322899281978607,0.14322899281978607,940800.0 1997-05-08,0.1484380066394806,0.1484380066394806,0.14322899281978607,0.14583300054073334,451200.0 1997-05-09,0.14973999559879303,0.14973999559879303,0.14583300054073334,0.1484380066394806,4108800.0 1997-05-12,0.1640630066394806,0.1679690033197403,0.1484380066394806,0.14973999559879303,11539200.0 1997-05-13,0.15364600718021393,0.1679690033197403,0.15364600718021393,0.1679690033197403,4003200.0 1997-05-14,0.15104199945926666,0.15625,0.14322899281978607,0.15364600718021393,5539200.0 1997-05-15,0.1484380066394806,0.15104199945926666,0.14583300054073334,0.1484380066394806,5232000.0 1997-05-16,0.15104199945926666,0.15364600718021393,0.1484380066394806,0.1484380066394806,1747200.0 1997-05-19,0.15364600718021393,0.15755200386047363,0.1484380066394806,0.14973999559879303,7411200.0 1997-05-20,0.15755200386047363,0.15755200386047363,0.15364600718021393,0.15364600718021393,604800.0 1997-05-21,0.16145800054073334,0.16145800054073334,0.15494799613952637,0.15494799613952637,3177600.0 1997-05-22,0.16145800054073334,0.16145800054073334,0.15755200386047363,0.16145800054073334,1872000.0 1997-05-23,0.16666699945926666,0.16666699945926666,0.15755200386047363,0.16145800054073334,3072000.0 1997-05-27,0.16666699945926666,0.16666699945926666,0.16276000440120697,0.16666699945926666,1401600.0 1997-05-28,0.15885399281978607,0.16276000440120697,0.15625,0.16276000440120697,4732800.0 1997-05-29,0.16145800054073334,0.16145800054073334,0.15755200386047363,0.15755200386047363,10771200.0 1997-05-30,0.16145800054073334,0.1640630066394806,0.15494799613952637,0.15494799613952637,4857600.0 1997-06-02,0.16666699945926666,0.16927100718021393,0.16145800054073334,0.1640630066394806,6537600.0 1997-06-03,0.1679690033197403,0.1679690033197403,0.16276000440120697,0.1679690033197403,1814400.0 1997-06-04,0.1647139936685562,0.16666699945926666,0.16276000440120697,0.16666699945926666,1776000.0 1997-06-05,0.16666699945926666,0.16666699945926666,0.16276000440120697,0.16666699945926666,1468800.0 1997-06-06,0.16666699945926666,0.1679690033197403,0.16276000440120697,0.16276000440120697,2064000.0 1997-06-09,0.16927100718021393,0.17057299613952637,0.16536499559879303,0.16666699945926666,10464000.0 1997-06-10,0.16666699945926666,0.17057299613952637,0.16666699945926666,0.17057299613952637,1958400.0 1997-06-11,0.16666699945926666,0.16927100718021393,0.16666699945926666,0.16927100718021393,806400.0 1997-06-12,0.16927100718021393,0.16927100718021393,0.16666699945926666,0.1679690033197403,499200.0 1997-06-13,0.16927100718021393,0.171875,0.16666699945926666,0.16666699945926666,1440000.0 1997-06-16,0.16731800138950348,0.17057299613952637,0.16536499559879303,0.16927100718021393,12153600.0 1997-06-17,0.16666699945926666,0.17057299613952637,0.16666699945926666,0.16666699945926666,1094400.0 1997-06-18,0.17057299613952637,0.17057299613952637,0.16666699945926666,0.16666699945926666,1200000.0 1997-06-19,0.1679690033197403,0.16927100718021393,0.16666699945926666,0.16666699945926666,2745600.0 1997-06-20,0.16666699945926666,0.16927100718021393,0.16666699945926666,0.1679690033197403,6124800.0 1997-06-23,0.16731800138950348,0.16927100718021393,0.16666699945926666,0.16666699945926666,2428800.0 1997-06-24,0.1679690033197403,0.17317700386047363,0.16666699945926666,0.17057299613952637,4934400.0 1997-06-25,0.16927100718021393,0.17317700386047363,0.1679690033197403,0.171875,7468800.0 1997-06-26,0.16927100718021393,0.171875,0.1679690033197403,0.1679690033197403,960000.0 1997-06-27,0.17447899281978607,0.1757809966802597,0.16927100718021393,0.16927100718021393,5750400.0 1997-06-30,0.171875,0.17643199861049652,0.171875,0.17447899281978607,1132800.0 1997-07-01,0.16927100718021393,0.17447899281978607,0.1679690033197403,0.171875,2313600.0 1997-07-02,0.1679690033197403,0.17057299613952637,0.1679690033197403,0.1679690033197403,2841600.0 1997-07-03,0.17057299613952637,0.171875,0.1679690033197403,0.1679690033197403,2352000.0 1997-07-07,0.171875,0.17317700386047363,0.17057299613952637,0.17057299613952637,1267200.0 1997-07-08,0.17057299613952637,0.17317700386047363,0.17057299613952637,0.17057299613952637,4137600.0 1997-07-09,0.171875,0.17447899281978607,0.17057299613952637,0.17057299613952637,8505600.0 1997-07-10,0.17447899281978607,0.17708300054073334,0.171875,0.171875,14112000.0 1997-07-11,0.1757809966802597,0.17708300054073334,0.17317700386047363,0.17317700386047363,2006400.0 1997-07-14,0.17447899281978607,0.17773400247097015,0.17447899281978607,0.1757809966802597,13132800.0 1997-07-15,0.17317700386047363,0.1757809966802597,0.17317700386047363,0.17447899281978607,5164800.0 1997-07-16,0.17447899281978607,0.1757809966802597,0.17317700386047363,0.1757809966802597,6624000.0 1997-07-17,0.17447899281978607,0.1757809966802597,0.17447899281978607,0.17447899281978607,3081600.0 1997-07-18,0.17317700386047363,0.17447899281978607,0.171875,0.17317700386047363,2438400.0 1997-07-21,0.1835940033197403,0.1875,0.1757809966802597,0.17643199861049652,17769600.0 1997-07-22,0.18229199945926666,0.1875,0.18229199945926666,0.1875,4291200.0 1997-07-23,0.17708300054073334,0.18619799613952637,0.17317700386047363,0.18619799613952637,6969600.0 1997-07-24,0.17838500440120697,0.18229199945926666,0.17317700386047363,0.17708300054073334,3609600.0 1997-07-25,0.18489600718021393,0.18489600718021393,0.17838500440120697,0.17838500440120697,7401600.0 1997-07-28,0.18880200386047363,0.1914059966802597,0.18229199945926666,0.18489600718021393,16588800.0 1997-07-29,0.19270800054073334,0.19791699945926666,0.1875,0.1875,30816000.0 1997-07-30,0.18815100193023682,0.19661499559879303,0.1875,0.19661499559879303,13555200.0 1997-07-31,0.18619799613952637,0.1914059966802597,0.18619799613952637,0.1875,4732800.0 1997-08-01,0.1953130066394806,0.19791699945926666,0.18489600718021393,0.18619799613952637,9715200.0 1997-08-04,0.1914059966802597,0.1953130066394806,0.1914059966802597,0.1946610063314438,5136000.0 1997-08-05,0.1914059966802597,0.19401000440120697,0.1914059966802597,0.1914059966802597,5404800.0 1997-08-06,0.19010399281978607,0.19270800054073334,0.1875,0.19270800054073334,6835200.0 1997-08-07,0.1875,0.1914059966802597,0.1875,0.19010399281978607,3648000.0 1997-08-08,0.18229199945926666,0.18815100193023682,0.18229199945926666,0.18619799613952637,2035200.0 1997-08-11,0.1835940033197403,0.18619799613952637,0.18229199945926666,0.18229199945926666,1728000.0 1997-08-12,0.18619799613952637,0.18619799613952637,0.18098999559879303,0.1835940033197403,1948800.0 1997-08-13,0.1835940033197403,0.1835940033197403,0.17708300054073334,0.1835940033197403,4416000.0 1997-08-14,0.18294300138950348,0.18489600718021393,0.1796880066394806,0.18229199945926666,1075200.0 1997-08-15,0.18229199945926666,0.18489600718021393,0.1796880066394806,0.18098999559879303,1440000.0 1997-08-18,0.18229199945926666,0.18489600718021393,0.1796880066394806,0.1796880066394806,1315200.0 1997-08-19,0.18489600718021393,0.18489600718021393,0.18098999559879303,0.18098999559879303,729600.0 1997-08-20,0.18489600718021393,0.1875,0.18098999559879303,0.18098999559879303,1392000.0 1997-08-21,0.18489600718021393,0.1875,0.18489600718021393,0.18619799613952637,1017600.0 1997-08-22,0.1875,0.1875,0.1835940033197403,0.18489600718021393,528000.0 1997-08-25,0.18489600718021393,0.1875,0.1835940033197403,0.1875,1852800.0 1997-08-26,0.1875,0.1875,0.1835940033197403,0.1835940033197403,1344000.0 1997-08-27,0.1875,0.19010399281978607,0.18489600718021393,0.18489600718021393,672000.0 1997-08-28,0.1907549947500229,0.19270800054073334,0.18619799613952637,0.19010399281978607,1929600.0 1997-08-29,0.19270800054073334,0.19270800054073334,0.18880200386047363,0.18880200386047363,115200.0 1997-09-02,0.18880200386047363,0.1914059966802597,0.18880200386047363,0.18880200386047363,681600.0 1997-09-03,0.17708300054073334,0.18880200386047363,0.17708300054073334,0.18880200386047363,4224000.0 1997-09-04,0.18619799613952637,0.18619799613952637,0.17708300054073334,0.17708300054073334,4387200.0 1997-09-05,0.1875,0.18880200386047363,0.18229199945926666,0.18489600718021393,4099200.0 1997-09-08,0.1835940033197403,0.1875,0.17708300054073334,0.1875,5395200.0 1997-09-09,0.17773400247097015,0.18164099752902985,0.1757809966802597,0.18098999559879303,3571200.0 1997-09-10,0.1757809966802597,0.1790360063314438,0.17447899281978607,0.1757809966802597,2784000.0 1997-09-11,0.1875,0.18880200386047363,0.1757809966802597,0.1757809966802597,14745600.0 1997-09-12,0.19010399281978607,0.1953130066394806,0.18945300579071045,0.1914059966802597,39273600.0 1997-09-15,0.18489600718021393,0.1914059966802597,0.18098999559879303,0.19010399281978607,7459200.0 1997-09-16,0.1875,0.1875,0.18098999559879303,0.18489600718021393,3513600.0 1997-09-17,0.18098999559879303,0.1875,0.17447899281978607,0.1875,7785600.0 1997-09-18,0.18489600718021393,0.1875,0.17838500440120697,0.18098999559879303,16272000.0 1997-09-19,0.18684899806976318,0.18880200386047363,0.18489600718021393,0.18489600718021393,15648000.0 1997-09-22,0.18554699420928955,0.1875,0.18489600718021393,0.1875,4963200.0 1997-09-23,0.1875,0.1875,0.18489600718021393,0.18489600718021393,2947200.0 1997-09-24,0.18684899806976318,0.19010399281978607,0.18489600718021393,0.18489600718021393,5817600.0 1997-09-25,0.18945300579071045,0.19010399281978607,0.18619799613952637,0.18619799613952637,4387200.0 1997-09-26,0.18880200386047363,0.1914059966802597,0.1875,0.1875,1440000.0 1997-09-29,0.1875,0.19010399281978607,0.1875,0.18880200386047363,4300800.0 1997-09-30,0.1835940033197403,0.18880200386047363,0.18229199945926666,0.1875,4512000.0 1997-10-01,0.1790360063314438,0.18554699420928955,0.17838500440120697,0.1835940033197403,7017600.0 1997-10-02,0.18066400289535522,0.18229199945926666,0.17838500440120697,0.17838500440120697,1171200.0 1997-10-03,0.1803389936685562,0.18229199945926666,0.1796880066394806,0.18196600675582886,2044800.0 1997-10-06,0.18229199945926666,0.1835940033197403,0.17708300054073334,0.1803389936685562,9177600.0 1997-10-07,0.18619799613952637,0.18880200386047363,0.18229199945926666,0.18489600718021393,8582400.0 1997-10-08,0.18619799613952637,0.19270800054073334,0.1835940033197403,0.18489600718021393,20265600.0 1997-10-09,0.18684899806976318,0.18880200386047363,0.1835940033197403,0.18489600718021393,5164800.0 1997-10-10,0.18489600718021393,0.18619799613952637,0.18489600718021393,0.18619799613952637,3254400.0 1997-10-13,0.17708300054073334,0.18554699420928955,0.17708300054073334,0.18489600718021393,4396800.0 1997-10-14,0.1796880066394806,0.18164099752902985,0.17708300054073334,0.1796880066394806,1756800.0 1997-10-15,0.17838500440120697,0.18229199945926666,0.17708300054073334,0.17708300054073334,3283200.0 1997-10-16,0.17447899281978607,0.1796880066394806,0.17447899281978607,0.1757809966802597,3052800.0 1997-10-17,0.16666699945926666,0.17447899281978607,0.16276000440120697,0.17317700386047363,4819200.0 1997-10-20,0.1715490072965622,0.171875,0.16601599752902985,0.16666699945926666,3609600.0 1997-10-21,0.1751299947500229,0.1757809966802597,0.16927100718021393,0.16927100718021393,2899200.0 1997-10-22,0.17838500440120697,0.18098999559879303,0.17447899281978607,0.17447899281978607,2899200.0 1997-10-23,0.17708300054073334,0.17708300054073334,0.1681320071220398,0.1757809966802597,3484800.0 1997-10-24,0.1796880066394806,0.18229199945926666,0.17708300054073334,0.17708300054073334,3340800.0 1997-10-27,0.171875,0.1796880066394806,0.16927100718021393,0.17708300054073334,8409600.0 1997-10-28,0.18489600718021393,0.18489600718021393,0.16666699945926666,0.16666699945926666,10454400.0 1997-10-29,0.18619799613952637,0.1875,0.18229199945926666,0.1875,5875200.0 1997-10-30,0.1803389936685562,0.18229199945926666,0.17838500440120697,0.1796880066394806,1977600.0 1997-10-31,0.18098999559879303,0.18229199945926666,0.17838500440120697,0.17838500440120697,566400.0 1997-11-03,0.1757809966802597,0.1757809966802597,0.16927100718021393,0.171875,9110400.0 1997-11-04,0.17447899281978607,0.1757809966802597,0.17447899281978607,0.17447899281978607,892800.0 1997-11-05,0.17447899281978607,0.17708300054073334,0.17447899281978607,0.17708300054073334,2601600.0 1997-11-06,0.1757809966802597,0.1796880066394806,0.17447899281978607,0.17447899281978607,8169600.0 1997-11-07,0.1679690033197403,0.1757809966802597,0.15885399281978607,0.17317700386047363,6566400.0 1997-11-10,0.16927100718021393,0.171875,0.1679690033197403,0.1679690033197403,2668800.0 1997-11-11,0.16927100718021393,0.17057299613952637,0.16927100718021393,0.16927100718021393,1142400.0 1997-11-12,0.1640630066394806,0.17057299613952637,0.1640630066394806,0.16927100718021393,5558400.0 1997-11-13,0.1640630066394806,0.16666699945926666,0.1640630066394806,0.1640630066394806,844800.0 1997-11-14,0.17317700386047363,0.17447899281978607,0.16536499559879303,0.16536499559879303,4742400.0 1997-11-17,0.17838500440120697,0.1796880066394806,0.171875,0.171875,4003200.0 1997-11-18,0.1790360063314438,0.1796880066394806,0.17708300054073334,0.17708300054073334,7516800.0 1997-11-19,0.1793619990348816,0.1803389936685562,0.17838500440120697,0.17838500440120697,3254400.0 1997-11-20,0.18098999559879303,0.18098999559879303,0.17838500440120697,0.17838500440120697,5712000.0 1997-11-21,0.18098999559879303,0.18098999559879303,0.1796880066394806,0.1796880066394806,3484800.0 1997-11-24,0.1803389936685562,0.18098999559879303,0.1796880066394806,0.1796880066394806,1900800.0 1997-11-25,0.18098999559879303,0.18098999559879303,0.17838500440120697,0.1796880066394806,2006400.0 1997-11-26,0.18164099752902985,0.18229199945926666,0.1796880066394806,0.1796880066394806,1891200.0 1997-11-28,0.18164099752902985,0.18229199945926666,0.1796880066394806,0.1796880066394806,508800.0 1997-12-01,0.1757809966802597,0.1835940033197403,0.1757809966802597,0.18229199945926666,4627200.0 1997-12-02,0.18229199945926666,0.1835940033197403,0.1757809966802597,0.1757809966802597,3561600.0 1997-12-03,0.18229199945926666,0.1835940033197403,0.17838500440120697,0.17838500440120697,3225600.0 1997-12-04,0.18098999559879303,0.1835940033197403,0.17838500440120697,0.17838500440120697,1017600.0 1997-12-05,0.18294300138950348,0.18489600718021393,0.17838500440120697,0.17838500440120697,4944000.0 1997-12-08,0.18229199945926666,0.18684899806976318,0.18229199945926666,0.18229199945926666,9120000.0 1997-12-09,0.18294300138950348,0.1835940033197403,0.18229199945926666,0.18229199945926666,4118400.0 1997-12-10,0.1757809966802597,0.18229199945926666,0.1757809966802597,0.18229199945926666,2092800.0 1997-12-11,0.16276000440120697,0.17447899281978607,0.16080699861049652,0.17447899281978607,3628800.0 1997-12-12,0.17447899281978607,0.17447899281978607,0.16276000440120697,0.16536499559879303,3187200.0 1997-12-15,0.1757809966802597,0.1757809966802597,0.171875,0.171875,3004800.0 1997-12-16,0.171875,0.17447899281978607,0.171875,0.17317700386047363,441600.0 1997-12-17,0.171875,0.17708300054073334,0.171875,0.171875,1526400.0 1997-12-18,0.171875,0.17708300054073334,0.171875,0.17317700386047363,777600.0 1997-12-19,0.17447899281978607,0.17708300054073334,0.171875,0.17708300054073334,259200.0 1997-12-22,0.17838500440120697,0.17838500440120697,0.171875,0.171875,2044800.0 1997-12-23,0.1757809966802597,0.17838500440120697,0.17317700386047363,0.17317700386047363,1440000.0 1997-12-24,0.1757809966802597,0.1757809966802597,0.1757809966802597,0.1757809966802597,134400.0 1997-12-26,0.17708300054073334,0.17708300054073334,0.17317700386047363,0.1757809966802597,700800.0 1997-12-29,0.17708300054073334,0.17838500440120697,0.17317700386047363,0.17317700386047363,2534400.0 1997-12-30,0.18229199945926666,0.18229199945926666,0.17447899281978607,0.1757809966802597,4579200.0 1997-12-31,0.18619799613952637,0.18619799613952637,0.17838500440120697,0.17838500440120697,8294400.0 1998-01-02,0.18880200386047363,0.18880200386047363,0.18229199945926666,0.18229199945926666,14832000.0 1998-01-05,0.1875,0.18880200386047363,0.18619799613952637,0.1875,8582400.0 1998-01-06,0.18684899806976318,0.1875,0.18489600718021393,0.18619799613952637,8640000.0 1998-01-07,0.18619799613952637,0.18619799613952637,0.18489600718021393,0.18489600718021393,1699200.0 1998-01-08,0.18489600718021393,0.18619799613952637,0.18489600718021393,0.18489600718021393,806400.0 1998-01-09,0.18294300138950348,0.18489600718021393,0.1796880066394806,0.18489600718021393,3945600.0 1998-01-12,0.18098999559879303,0.1835940033197403,0.17838500440120697,0.17838500440120697,15859200.0 1998-01-13,0.18229199945926666,0.18294300138950348,0.17838500440120697,0.17838500440120697,1257600.0 1998-01-14,0.18164099752902985,0.1835940033197403,0.18098999559879303,0.18098999559879303,441600.0 1998-01-15,0.18880200386047363,0.19010399281978607,0.18098999559879303,0.18098999559879303,18912000.0 1998-01-16,0.19010399281978607,0.1914059966802597,0.19010399281978607,0.19010399281978607,3158400.0 1998-01-20,0.1878259927034378,0.18815100193023682,0.18619799613952637,0.1875,3465600.0 1998-01-21,0.1875,0.18880200386047363,0.18619799613952637,0.18619799613952637,1737600.0 1998-01-22,0.18489600718021393,0.18945300579071045,0.18489600718021393,0.1875,710400.0 1998-01-23,0.18619799613952637,0.1875,0.18619799613952637,0.1875,1651200.0 1998-01-26,0.18489600718021393,0.18619799613952637,0.18489600718021393,0.18489600718021393,777600.0 1998-01-27,0.1835940033197403,0.18489600718021393,0.1835940033197403,0.18489600718021393,988800.0 1998-01-28,0.1835940033197403,0.18619799613952637,0.1835940033197403,0.1835940033197403,643200.0 1998-01-29,0.19010399281978607,0.19010399281978607,0.18229199945926666,0.18229199945926666,2150400.0 1998-01-30,0.18619799613952637,0.18815100193023682,0.1835940033197403,0.18815100193023682,1555200.0 1998-02-02,0.17838500440120697,0.18489600718021393,0.17057299613952637,0.18489600718021393,4876800.0 1998-02-03,0.1835940033197403,0.1835940033197403,0.17708300054073334,0.17838500440120697,7363200.0 1998-02-04,0.18489600718021393,0.1875,0.18229199945926666,0.18229199945926666,1180800.0 1998-02-05,0.18880200386047363,0.18880200386047363,0.18619799613952637,0.18619799613952637,11260800.0 1998-02-06,0.1875,0.18880200386047363,0.18684899806976318,0.18815100193023682,3043200.0 1998-02-09,0.18684899806976318,0.1875,0.18684899806976318,0.18684899806976318,268800.0 1998-02-10,0.18684899806976318,0.19010399281978607,0.18684899806976318,0.18684899806976318,14361600.0 1998-02-11,0.1875,0.19010399281978607,0.18619799613952637,0.1875,4310400.0 1998-02-12,0.1914059966802597,0.19401000440120697,0.18684899806976318,0.18684899806976318,38198400.0 1998-02-13,0.1914059966802597,0.19270800054073334,0.19010399281978607,0.1914059966802597,681600.0 1998-02-17,0.18489600718021393,0.1914059966802597,0.18229199945926666,0.19010399281978607,4147200.0 1998-02-18,0.18294300138950348,0.18489600718021393,0.18098999559879303,0.18098999559879303,2275200.0 1998-02-19,0.18684899806976318,0.1875,0.18294300138950348,0.18294300138950348,1104000.0 1998-02-20,0.1875,0.18880200386047363,0.18619799613952637,0.18880200386047363,1324800.0 1998-02-23,0.18619799613952637,0.1875,0.18619799613952637,0.18619799613952637,835200.0 1998-02-24,0.18229199945926666,0.1875,0.18164099752902985,0.18164099752902985,3340800.0 1998-02-25,0.18815100193023682,0.18815100193023682,0.18229199945926666,0.18229199945926666,1593600.0 1998-02-26,0.1875,0.19010399281978607,0.18619799613952637,0.1875,1459200.0 1998-02-27,0.18815100193023682,0.19010399281978607,0.1875,0.1875,8755200.0 1998-03-02,0.18619799613952637,0.1875,0.18489600718021393,0.1875,1584000.0 1998-03-03,0.18098999559879303,0.1875,0.18098999559879303,0.18684899806976318,2025600.0 1998-03-04,0.18098999559879303,0.18229199945926666,0.1796880066394806,0.18098999559879303,8640000.0 1998-03-05,0.1757809966802597,0.18098999559879303,0.17447899281978607,0.17708300054073334,8102400.0 1998-03-06,0.17708300054073334,0.1796880066394806,0.17447899281978607,0.17838500440120697,1142400.0 1998-03-09,0.1835940033197403,0.18880200386047363,0.1790360063314438,0.18098999559879303,9427200.0 1998-03-10,0.17838500440120697,0.1842450052499771,0.17643199861049652,0.1835940033197403,2179200.0 1998-03-11,0.18098999559879303,0.1835940033197403,0.17708300054073334,0.18098999559879303,7219200.0 1998-03-12,0.1842450052499771,0.18489600718021393,0.18098999559879303,0.18098999559879303,432000.0 1998-03-13,0.1796880066394806,0.18489600718021393,0.17838500440120697,0.18229199945926666,2284800.0 1998-03-16,0.1796880066394806,0.18294300138950348,0.17838500440120697,0.17838500440120697,3955200.0 1998-03-17,0.18098999559879303,0.1835940033197403,0.1796880066394806,0.18229199945926666,3456000.0 1998-03-18,0.18164099752902985,0.18164099752902985,0.18098999559879303,0.18098999559879303,7766400.0 1998-03-19,0.1796880066394806,0.1835940033197403,0.17838500440120697,0.1835940033197403,6883200.0 1998-03-20,0.171875,0.1803389936685562,0.16276000440120697,0.1803389936685562,9043200.0 1998-03-23,0.16536499559879303,0.17317700386047363,0.15755200386047363,0.17317700386047363,10521600.0 1998-03-24,0.16080699861049652,0.1679690033197403,0.15885399281978607,0.16666699945926666,6912000.0 1998-03-25,0.15625,0.16276000440120697,0.15625,0.1601559966802597,3628800.0 1998-03-26,0.17447899281978607,0.1757809966802597,0.15625,0.15625,24652800.0 1998-03-27,0.17317700386047363,0.1757809966802597,0.171875,0.1757809966802597,6796800.0 1998-03-30,0.171875,0.17317700386047363,0.17057299613952637,0.171875,211200.0 1998-03-31,0.17447899281978607,0.1757809966802597,0.17057299613952637,0.171875,13180800.0 1998-04-01,0.1796880066394806,0.1796880066394806,0.17317700386047363,0.17447899281978607,2966400.0 1998-04-02,0.1796880066394806,0.18098999559879303,0.17447899281978607,0.17708300054073334,20284800.0 1998-04-03,0.17708300054073334,0.18098999559879303,0.17708300054073334,0.1796880066394806,12633600.0 1998-04-06,0.18229199945926666,0.18229199945926666,0.17773400247097015,0.17773400247097015,6211200.0 1998-04-07,0.1803389936685562,0.18489600718021393,0.1796880066394806,0.1796880066394806,2937600.0 1998-04-08,0.18489600718021393,0.18489600718021393,0.1803389936685562,0.1803389936685562,1219200.0 1998-04-09,0.19401000440120697,0.19401000440120697,0.1835940033197403,0.1842450052499771,33609600.0 1998-04-13,0.19270800054073334,0.19791699945926666,0.19010399281978607,0.19010399281978607,15504000.0 1998-04-14,0.1953130066394806,0.19791699945926666,0.19270800054073334,0.19270800054073334,9686400.0 1998-04-15,0.19791699945926666,0.19791699945926666,0.19270800054073334,0.19401000440120697,14265600.0 1998-04-16,0.19791699945926666,0.1992190033197403,0.1953130066394806,0.1953130066394806,30480000.0 1998-04-17,0.19856800138950348,0.20117199420928955,0.19791699945926666,0.19791699945926666,2812800.0 1998-04-20,0.20507800579071045,0.20572899281978607,0.19856800138950348,0.1992190033197403,12326400.0 1998-04-21,0.2070309966802597,0.20963500440120697,0.20507800579071045,0.20572899281978607,40051200.0 1998-04-22,0.20898400247097015,0.20898400247097015,0.2070309966802597,0.2070309966802597,4425600.0 1998-04-23,0.20833300054073334,0.20898400247097015,0.2063799947500229,0.2063799947500229,1056000.0 1998-04-24,0.20865899324417114,0.2109380066394806,0.20768199861049652,0.20833300054073334,931200.0 1998-04-27,0.20963500440120697,0.2109380066394806,0.2070309966802597,0.20768199861049652,2534400.0 1998-04-28,0.20833300054073334,0.21223999559879303,0.20768199861049652,0.20768199861049652,9187200.0 1998-04-29,0.20898400247097015,0.21354199945926666,0.20833300054073334,0.21354199945926666,2419200.0 1998-04-30,0.20996099710464478,0.21354199945926666,0.20833300054073334,0.20963500440120697,2112000.0 1998-05-01,0.2148440033197403,0.21875,0.2109380066394806,0.2109380066394806,4512000.0 1998-05-04,0.21354199945926666,0.21875,0.21354199945926666,0.21744799613952637,1315200.0 1998-05-05,0.2148440033197403,0.21679699420928955,0.21354199945926666,0.21354199945926666,691200.0 1998-05-06,0.21614600718021393,0.21679699420928955,0.2148440033197403,0.2148440033197403,873600.0 1998-05-07,0.20833300054073334,0.21614600718021393,0.20833300054073334,0.21614600718021393,16848000.0 1998-05-08,0.21289099752902985,0.2148440033197403,0.20833300054073334,0.2115889936685562,76636800.0 1998-05-11,0.2115889936685562,0.21614600718021393,0.2115889936685562,0.21614600718021393,1488000.0 1998-05-12,0.20572899281978607,0.2148440033197403,0.1959639936685562,0.2115889936685562,10185600.0 1998-05-13,0.203125,0.2070309966802597,0.203125,0.203125,106790400.0 1998-05-14,0.20377600193023682,0.20442700386047363,0.20182299613952637,0.203125,1036800.0 1998-05-15,0.2070309966802597,0.2109380066394806,0.20572899281978607,0.20572899281978607,4368000.0 1998-05-18,0.20572899281978607,0.20833300054073334,0.20572899281978607,0.2070309966802597,4992000.0 1998-05-19,0.2063799947500229,0.20963500440120697,0.20442700386047363,0.20572899281978607,2524800.0 1998-05-20,0.203125,0.20572899281978607,0.203125,0.20442700386047363,3782400.0 1998-05-21,0.1875,0.203125,0.1875,0.203125,9916800.0 1998-05-22,0.1875,0.19205699861049652,0.1875,0.1875,1046400.0 1998-05-26,0.1835940033197403,0.1953130066394806,0.18294300138950348,0.19270800054073334,4003200.0 1998-05-27,0.18229199945926666,0.18229199945926666,0.17838500440120697,0.18098999559879303,3888000.0 1998-05-28,0.18815100193023682,0.18880200386047363,0.1796880066394806,0.1835940033197403,3676800.0 1998-05-29,0.18684899806976318,0.19010399281978607,0.18229199945926666,0.18880200386047363,3244800.0 1998-06-01,0.18619799613952637,0.18619799613952637,0.18294300138950348,0.18489600718021393,3158400.0 1998-06-02,0.1878259927034378,0.18945300579071045,0.18489600718021393,0.18489600718021393,2467200.0 1998-06-03,0.19010399281978607,0.19010399281978607,0.18880200386047363,0.19010399281978607,720000.0 1998-06-04,0.19270800054073334,0.19791699945926666,0.18684899806976318,0.19010399281978607,4809600.0 1998-06-05,0.1914059966802597,0.2109380066394806,0.1914059966802597,0.19661499559879303,11068800.0 1998-06-08,0.20572899281978607,0.2109380066394806,0.19791699945926666,0.20442700386047363,7814400.0 1998-06-09,0.20052100718021393,0.20963500440120697,0.20052100718021393,0.20182299613952637,17472000.0 1998-06-10,0.1998700052499771,0.203125,0.19270800054073334,0.19791699945926666,23155200.0 1998-06-11,0.20442700386047363,0.20442700386047363,0.1992190033197403,0.20117199420928955,2121600.0 1998-06-12,0.2109380066394806,0.21223999559879303,0.20052100718021393,0.20572899281978607,13776000.0 1998-06-15,0.2109380066394806,0.2109380066394806,0.203125,0.20572899281978607,3456000.0 1998-06-16,0.21289099752902985,0.2148440033197403,0.20963500440120697,0.21354199945926666,2150400.0 1998-06-17,0.2154950052499771,0.21940100193023682,0.21223999559879303,0.21354199945926666,5308800.0 1998-06-18,0.22395800054073334,0.22395800054073334,0.2148440033197403,0.2148440033197403,4310400.0 1998-06-19,0.2226559966802597,0.22916699945926666,0.21875,0.21875,5116800.0 1998-06-22,0.22005200386047363,0.2226559966802597,0.2148440033197403,0.21875,3292800.0 1998-06-23,0.22005200386047363,0.22395800054073334,0.22005200386047363,0.22005200386047363,1161600.0 1998-06-24,0.22330699861049652,0.2265630066394806,0.21744799613952637,0.21744799613952637,3532800.0 1998-06-25,0.22851599752902985,0.23177100718021393,0.22330699861049652,0.22330699861049652,4896000.0 1998-06-26,0.234375,0.234375,0.2272139936685562,0.23177100718021393,9897600.0 1998-06-29,0.24414099752902985,0.24479199945926666,0.23307299613952637,0.23567700386047363,34665600.0 1998-06-30,0.24088500440120697,0.25520798563957214,0.23893199861049652,0.24479199945926666,8400000.0 1998-07-01,0.22460900247097015,0.24088500440120697,0.22460900247097015,0.24088500440120697,3552000.0 1998-07-02,0.22786499559879303,0.23177100718021393,0.22526000440120697,0.2265630066394806,1756800.0 1998-07-06,0.2382809966802597,0.2386070042848587,0.22526000440120697,0.22526000440120697,3177600.0 1998-07-07,0.24023400247097015,0.24348999559879303,0.2382809966802597,0.23958300054073334,4003200.0 1998-07-08,0.24348999559879303,0.24479199945926666,0.2382809966802597,0.24348999559879303,1920000.0 1998-07-09,0.24739600718021393,0.24739600718021393,0.2421880066394806,0.2428389936685562,5097600.0 1998-07-10,0.24869799613952637,0.25,0.2421880066394806,0.24739600718021393,6259200.0 1998-07-13,0.2506510019302368,0.25260400772094727,0.2460940033197403,0.24869799613952637,5836800.0 1998-07-14,0.2460940033197403,0.25260400772094727,0.24479199945926666,0.2506510019302368,3139200.0 1998-07-15,0.24869799613952637,0.24934899806976318,0.24348999559879303,0.24869799613952637,3696000.0 1998-07-16,0.2460940033197403,0.24869799613952637,0.24348999559879303,0.24348999559879303,739200.0 1998-07-17,0.24739600718021393,0.25130200386047363,0.24479199945926666,0.24869799613952637,2160000.0 1998-07-20,0.25130200386047363,0.25195300579071045,0.24739600718021393,0.24739600718021393,3398400.0 1998-07-21,0.24804699420928955,0.25,0.2467450052499771,0.24804699420928955,3244800.0 1998-07-22,0.24869799613952637,0.25,0.2460940033197403,0.24869799613952637,3628800.0 1998-07-23,0.2421880066394806,0.25,0.2421880066394806,0.2460940033197403,2774400.0 1998-07-24,0.22005200386047363,0.24348999559879303,0.21614600718021393,0.24088500440120697,4435200.0 1998-07-27,0.2259110063314438,0.22916699945926666,0.21354199945926666,0.21875,2553600.0 1998-07-28,0.2148440033197403,0.22395800054073334,0.20963500440120697,0.22395800054073334,1411200.0 1998-07-29,0.2109380066394806,0.2148440033197403,0.20182299613952637,0.21223999559879303,7785600.0 1998-07-30,0.22526000440120697,0.23307299613952637,0.2226559966802597,0.2226559966802597,1804800.0 1998-07-31,0.2226559966802597,0.22916699945926666,0.2226559966802597,0.2265630066394806,662400.0 1998-08-03,0.2226559966802597,0.2226559966802597,0.21875,0.22135399281978607,2976000.0 1998-08-04,0.22005200386047363,0.22526000440120697,0.22005200386047363,0.22135399281978607,2880000.0 1998-08-05,0.22395800054073334,0.2265630066394806,0.22005200386047363,0.22005200386047363,4924800.0 1998-08-06,0.2259110063314438,0.22884100675582886,0.22395800054073334,0.2265630066394806,912000.0 1998-08-07,0.23697899281978607,0.23958300054073334,0.22526000440120697,0.22526000440120697,5232000.0 1998-08-10,0.23893199861049652,0.24088500440120697,0.2382809966802597,0.2382809966802597,4780800.0 1998-08-11,0.2421880066394806,0.2578130066394806,0.2265630066394806,0.22786499559879303,10627200.0 1998-08-12,0.23958300054073334,0.24381500482559204,0.23958300054073334,0.2421880066394806,345600.0 1998-08-13,0.24088500440120697,0.24088500440120697,0.22981800138950348,0.23697899281978607,3158400.0 1998-08-14,0.23958300054073334,0.24739600718021393,0.23893199861049652,0.24348999559879303,3936000.0 1998-08-17,0.24739600718021393,0.24739600718021393,0.23697899281978607,0.23697899281978607,1660800.0 1998-08-18,0.25585898756980896,0.26041701436042786,0.24479199945926666,0.25,9619200.0 1998-08-19,0.2578130066394806,0.2617189884185791,0.25520798563957214,0.2617189884185791,30576000.0 1998-08-20,0.25976601243019104,0.26041701436042786,0.25520798563957214,0.25520798563957214,3206400.0 1998-08-21,0.25976601243019104,0.25976601243019104,0.25260400772094727,0.25260400772094727,6854400.0 1998-08-24,0.2591150104999542,0.26041701436042786,0.2578130066394806,0.26041701436042786,15801600.0 1998-08-25,0.24414099752902985,0.25976601243019104,0.2415360063314438,0.25260400772094727,6278400.0 1998-08-26,0.2382809966802597,0.2421880066394806,0.23567700386047363,0.23697899281978607,7814400.0 1998-08-27,0.21875,0.23177100718021393,0.21744799613952637,0.23177100718021393,12643200.0 1998-08-28,0.203125,0.22395800054073334,0.20052100718021393,0.22395800054073334,14774400.0 1998-08-31,0.20182299613952637,0.20572899281978607,0.17447899281978607,0.203125,5846400.0 1998-09-01,0.18815100193023682,0.20182299613952637,0.1875,0.20182299613952637,2390400.0 1998-09-02,0.19270800054073334,0.20182299613952637,0.1875,0.19791699945926666,15331200.0 1998-09-03,0.19270800054073334,0.19791699945926666,0.1875,0.19270800054073334,969600.0 1998-09-04,0.1875,0.19270800054073334,0.18229199945926666,0.18229199945926666,5760000.0 1998-09-08,0.19010399281978607,0.19270800054073334,0.1835940033197403,0.19270800054073334,3705600.0 1998-09-09,0.1803389936685562,0.19010399281978607,0.17057299613952637,0.19010399281978607,7286400.0 1998-09-10,0.20833300054073334,0.2109380066394806,0.171875,0.17447899281978607,3926400.0 1998-09-11,0.20833300054073334,0.21875,0.20052100718021393,0.2070309966802597,1977600.0 1998-09-14,0.22395800054073334,0.22526000440120697,0.21354199945926666,0.21354199945926666,2956800.0 1998-09-15,0.22916699945926666,0.2382809966802597,0.2109380066394806,0.2109380066394806,4588800.0 1998-09-16,0.234375,0.234375,0.21614600718021393,0.22916699945926666,2553600.0 1998-09-17,0.23372399806976318,0.234375,0.21354199945926666,0.21354199945926666,4262400.0 1998-09-18,0.2415360063314438,0.2421880066394806,0.22786499559879303,0.23502600193023682,2793600.0 1998-09-21,0.234375,0.24479199945926666,0.2304690033197403,0.24479199945926666,1065600.0 1998-09-22,0.22916699945926666,0.23958300054073334,0.22786499559879303,0.22786499559879303,4041600.0 1998-09-23,0.234375,0.23958300054073334,0.23177100718021393,0.23958300054073334,7632000.0 1998-09-24,0.22916699945926666,0.234375,0.21679699420928955,0.234375,5644800.0 1998-09-25,0.2259110063314438,0.2259110063314438,0.21744799613952637,0.22395800054073334,96000.0 1998-09-28,0.23632800579071045,0.23697899281978607,0.23177100718021393,0.23177100718021393,4435200.0 1998-09-29,0.22916699945926666,0.23567700386047363,0.22526000440120697,0.23307299613952637,5280000.0 1998-09-30,0.23177100718021393,0.2382809966802597,0.22330699861049652,0.2382809966802597,2352000.0 1998-10-01,0.23697899281978607,0.2382809966802597,0.21875,0.23177100718021393,2217600.0 1998-10-02,0.23958300054073334,0.2421880066394806,0.22786499559879303,0.22786499559879303,3360000.0 1998-10-05,0.22981800138950348,0.24088500440120697,0.22526000440120697,0.24088500440120697,1305600.0 1998-10-06,0.22070300579071045,0.22786499559879303,0.21875,0.2265630066394806,528000.0 1998-10-07,0.1953130066394806,0.21875,0.17447899281978607,0.21875,7564800.0 1998-10-08,0.20052100718021393,0.20052100718021393,0.19010399281978607,0.19335900247097015,921600.0 1998-10-09,0.19791699945926666,0.20833300054073334,0.19661499559879303,0.19791699945926666,2380800.0 1998-10-12,0.1992190033197403,0.20963500440120697,0.1992190033197403,0.20833300054073334,1372800.0 1998-10-13,0.19791699945926666,0.203125,0.19661499559879303,0.19661499559879303,307200.0 1998-10-14,0.19661499559879303,0.20572899281978607,0.19661499559879303,0.20572899281978607,230400.0 1998-10-15,0.2070309966802597,0.20833300054073334,0.19791699945926666,0.19791699945926666,5424000.0 1998-10-16,0.21289099752902985,0.2220049947500229,0.203125,0.20833300054073334,12633600.0 1998-10-19,0.21614600718021393,0.22135399281978607,0.21354199945926666,0.22135399281978607,1084800.0 1998-10-20,0.2220049947500229,0.22395800054073334,0.21614600718021393,0.21614600718021393,2563200.0 1998-10-21,0.22135399281978607,0.22135399281978607,0.21354199945926666,0.21354199945926666,1257600.0 1998-10-22,0.21940100193023682,0.22135399281978607,0.2148440033197403,0.2148440033197403,8976000.0 1998-10-23,0.21614600718021393,0.23958300054073334,0.2148440033197403,0.21614600718021393,18720000.0 1998-10-26,0.21940100193023682,0.22460900247097015,0.2148440033197403,0.2148440033197403,1468800.0 1998-10-27,0.22916699945926666,0.23177100718021393,0.22395800054073334,0.22395800054073334,691200.0 1998-10-28,0.24479199945926666,0.24479199945926666,0.22395800054073334,0.22395800054073334,4012800.0 1998-10-29,0.22786499559879303,0.2421880066394806,0.2259110063314438,0.2421880066394806,1536000.0 1998-10-30,0.22916699945926666,0.23697899281978607,0.22916699945926666,0.234375,537600.0 1998-11-02,0.23958300054073334,0.24088500440120697,0.2304690033197403,0.2304690033197403,835200.0 1998-11-03,0.2421880066394806,0.24479199945926666,0.22916699945926666,0.22916699945926666,3033600.0 1998-11-04,0.234375,0.2460940033197403,0.234375,0.2421880066394806,336000.0 1998-11-05,0.23665399849414825,0.23665399849414825,0.23665399849414825,0.23665399849414825,48000.0 1998-11-06,0.2421880066394806,0.2421880066394806,0.23177100718021393,0.23632800579071045,1564800.0 1998-11-09,0.24479199945926666,0.24739600718021393,0.23307299613952637,0.23307299613952637,2726400.0 1998-11-10,0.2565099895000458,0.2578130066394806,0.23958300054073334,0.2421880066394806,1593600.0 1998-11-11,0.234375,0.2591150104999542,0.234375,0.25520798563957214,2236800.0 1998-11-12,0.23177100718021393,0.24088500440120697,0.23177100718021393,0.23177100718021393,864000.0 1998-11-13,0.2545570135116577,0.26041701436042786,0.23177100718021393,0.23177100718021393,7468800.0 1998-11-16,0.24479199945926666,0.25520798563957214,0.24479199945926666,0.25,2486400.0 1998-11-17,0.2421880066394806,0.25,0.2304690033197403,0.24739600718021393,2160000.0 1998-11-18,0.24479199945926666,0.24479199945926666,0.23697899281978607,0.24348999559879303,124800.0 1998-11-19,0.25,0.25,0.2421880066394806,0.24479199945926666,556800.0 1998-11-20,0.25,0.25,0.23958300054073334,0.23958300054073334,384000.0 1998-11-23,0.24479199945926666,0.2539060115814209,0.24479199945926666,0.25,1219200.0 1998-11-24,0.25,0.25520798563957214,0.23697899281978607,0.24479199945926666,2918400.0 1998-11-25,0.24739600718021393,0.25,0.24739600718021393,0.25,5654400.0 1998-11-27,0.24479199945926666,0.2460940033197403,0.24348999559879303,0.24479199945926666,2659200.0 1998-11-30,0.24088500440120697,0.25,0.2382809966802597,0.23958300054073334,528000.0 1998-12-01,0.25,0.25,0.24479199945926666,0.24479199945926666,153600.0 1998-12-02,0.2460940033197403,0.24739600718021393,0.2382809966802597,0.2382809966802597,1334400.0 1998-12-03,0.24088500440120697,0.25,0.23958300054073334,0.2460940033197403,1324800.0 1998-12-04,0.24479199945926666,0.2460940033197403,0.2382809966802597,0.2460940033197403,4953600.0 1998-12-07,0.24088500440120697,0.24479199945926666,0.23958300054073334,0.23958300054073334,835200.0 1998-12-08,0.2415360063314438,0.2415360063314438,0.23958300054073334,0.23958300054073334,115200.0 1998-12-09,0.24739600718021393,0.24739600718021393,0.24088500440120697,0.24479199945926666,854400.0 1998-12-10,0.24414099752902985,0.24739600718021393,0.24088500440120697,0.24348999559879303,451200.0 1998-12-11,0.2460940033197403,0.24869799613952637,0.24348999559879303,0.24348999559879303,2102400.0 1998-12-14,0.24544300138950348,0.24869799613952637,0.24348999559879303,0.24804699420928955,2380800.0 1998-12-15,0.24739600718021393,0.24869799613952637,0.24348999559879303,0.24348999559879303,3369600.0 1998-12-16,0.25976601243019104,0.26041701436042786,0.24739600718021393,0.24739600718021393,12806400.0 1998-12-17,0.26041701436042786,0.2721349895000458,0.2591150104999542,0.26041701436042786,16867200.0 1998-12-18,0.2649739980697632,0.265625,0.26041701436042786,0.2617189884185791,8832000.0 1998-12-21,0.2747400104999542,0.2747400104999542,0.2649739980697632,0.265625,1795200.0 1998-12-22,0.28385400772094727,0.28385400772094727,0.2747400104999542,0.2747400104999542,2640000.0 1998-12-23,0.28385400772094727,0.28385400772094727,0.27539101243019104,0.2819010019302368,3657600.0 1998-12-24,0.28385400772094727,0.28385400772094727,0.27539101243019104,0.28385400772094727,393600.0 1998-12-28,0.27604201436042786,0.28385400772094727,0.27539101243019104,0.27539101243019104,2332800.0 1998-12-29,0.28125,0.28385400772094727,0.27604201436042786,0.27604201436042786,2140800.0 1998-12-30,0.29166701436042786,0.29166701436042786,0.27604201436042786,0.27604201436042786,3513600.0 1998-12-31,0.3372400104999542,0.33854201436042786,0.29166701436042786,0.29166701436042786,7449600.0 1999-01-04,0.3033849895000458,0.34375,0.2929689884185791,0.34375,18547200.0 1999-01-05,0.29557299613952637,0.31380200386047363,0.29166701436042786,0.3059900104999542,5894400.0 1999-01-06,0.3046880066394806,0.3085939884185791,0.2975260019302368,0.30729201436042786,5472000.0 1999-01-07,0.30208298563957214,0.3046880066394806,0.28645798563957214,0.29817700386047363,4377600.0 1999-01-08,0.30208298563957214,0.30208298563957214,0.29557299613952637,0.30208298563957214,2476800.0 1999-01-11,0.29817700386047363,0.30208298563957214,0.29817700386047363,0.30208298563957214,1257600.0 1999-01-12,0.2877599895000458,0.30208298563957214,0.28710898756980896,0.29817700386047363,3936000.0 1999-01-13,0.2903650104999542,0.29427099227905273,0.28645798563957214,0.29166701436042786,19852800.0 1999-01-14,0.2903650104999542,0.29817700386047363,0.28645798563957214,0.29166701436042786,3340800.0 1999-01-15,0.2903650104999542,0.296875,0.28645798563957214,0.28645798563957214,17577600.0 1999-01-19,0.3007810115814209,0.30208298563957214,0.2929689884185791,0.29427099227905273,14208000.0 1999-01-20,0.2903650104999542,0.3125,0.2890630066394806,0.30208298563957214,5174400.0 1999-01-21,0.27929699420928955,0.29101601243019104,0.27604201436042786,0.2877599895000458,7401600.0 1999-01-22,0.28125,0.28125,0.27083298563957214,0.27864599227905273,1104000.0 1999-01-25,0.2877599895000458,0.2877599895000458,0.2734380066394806,0.28125,1036800.0 1999-01-26,0.28645798563957214,0.2877599895000458,0.28125,0.28710898756980896,9120000.0 1999-01-27,0.29166701436042786,0.29427099227905273,0.28645798563957214,0.2890630066394806,85478400.0 1999-01-28,0.30989599227905273,0.31119799613952637,0.2903650104999542,0.29557299613952637,24729600.0 1999-01-29,0.32291701436042786,0.328125,0.3125,0.3125,20716800.0 1999-02-01,0.33333298563957214,0.3359380066394806,0.32291701436042786,0.32291701436042786,37315200.0 1999-02-02,0.34895798563957214,0.3515630066394806,0.33854201436042786,0.33854201436042786,15782400.0 1999-02-03,0.34375,0.34895798563957214,0.33854201436042786,0.34895798563957214,10411200.0 1999-02-04,0.34505200386047363,0.34895798563957214,0.34114599227905273,0.34895798563957214,8078400.0 1999-02-05,0.35416701436042786,0.36458298563957214,0.3476560115814209,0.34895798563957214,15288000.0 1999-02-08,0.35677099227905273,0.36979201436042786,0.3515630066394806,0.36979201436042786,4761600.0 1999-02-09,0.3502599895000458,0.35677099227905273,0.3502599895000458,0.35677099227905273,12230400.0 1999-02-10,0.34375,0.3476560115814209,0.34114599227905273,0.34114599227905273,2539200.0 1999-02-11,0.3515630066394806,0.35677099227905273,0.34635400772094727,0.3515630066394806,10003200.0 1999-02-12,0.35416701436042786,0.35416701436042786,0.3515630066394806,0.35416701436042786,1843200.0 1999-02-16,0.35416701436042786,0.35677099227905273,0.34635400772094727,0.35677099227905273,4771200.0 1999-02-17,0.34635400772094727,0.3528650104999542,0.34375,0.34635400772094727,15048000.0 1999-02-18,0.34505200386047363,0.3528650104999542,0.34244799613952637,0.34244799613952637,27283200.0 1999-02-19,0.34114599227905273,0.34895798563957214,0.33333298563957214,0.34635400772094727,4008000.0 1999-02-22,0.3359380066394806,0.33854201436042786,0.328125,0.328125,8126400.0 1999-02-23,0.3528650104999542,0.35416701436042786,0.33333298563957214,0.33333298563957214,7387200.0 1999-02-24,0.36979201436042786,0.3984380066394806,0.35677099227905273,0.35677099227905273,10444800.0 1999-02-25,0.35677099227905273,0.375,0.35677099227905273,0.375,4689600.0 1999-02-26,0.36458298563957214,0.37760400772094727,0.35416701436042786,0.375,5712000.0 1999-03-01,0.34505200386047363,0.3671880066394806,0.3359380066394806,0.3671880066394806,4324800.0 1999-03-02,0.35416701436042786,0.36458298563957214,0.35416701436042786,0.36458298563957214,4425600.0 1999-03-03,0.359375,0.38541701436042786,0.3515630066394806,0.37239599227905273,12864000.0 1999-03-04,0.36979201436042786,0.38541701436042786,0.3658849895000458,0.3828130066394806,15470400.0 1999-03-05,0.3789060115814209,0.3828130066394806,0.375,0.3828130066394806,12700800.0 1999-03-08,0.38020798563957214,0.3828130066394806,0.375,0.3828130066394806,9883200.0 1999-03-09,0.38541701436042786,0.38541701436042786,0.37760400772094727,0.38541701436042786,20438400.0 1999-03-10,0.39322900772094727,0.40104201436042786,0.38541701436042786,0.3867189884185791,3878400.0 1999-03-11,0.40104201436042786,0.40625,0.390625,0.3945310115814209,2625600.0 1999-03-12,0.40364599227905273,0.40625,0.3984380066394806,0.3984380066394806,1108800.0 1999-03-15,0.4179689884185791,0.43229201436042786,0.40104201436042786,0.40755200386047363,11054400.0 1999-03-16,0.38541701436042786,0.421875,0.37239599227905273,0.41666701436042786,6854400.0 1999-03-17,0.359375,0.390625,0.359375,0.37760400772094727,5568000.0 1999-03-18,0.38020798563957214,0.38020798563957214,0.34635400772094727,0.34895798563957214,32299200.0 1999-03-19,0.375,0.3828130066394806,0.375,0.37760400772094727,2040000.0 1999-03-22,0.375,0.3828130066394806,0.375,0.375,960000.0 1999-03-23,0.39322900772094727,0.3997400104999542,0.375,0.375,2702400.0 1999-03-24,0.43229201436042786,0.43489599227905273,0.390625,0.3997400104999542,16281600.0 1999-03-25,0.4283849895000458,0.43489599227905273,0.42447900772094727,0.4296880066394806,5380800.0 1999-03-26,0.4283849895000458,0.43489599227905273,0.42447900772094727,0.4257810115814209,4320000.0 1999-03-29,0.4179689884185791,0.4296880066394806,0.4140630066394806,0.4296880066394806,2385600.0 1999-03-30,0.42447900772094727,0.42447900772094727,0.4140630066394806,0.4140630066394806,3916800.0 1999-03-31,0.43229201436042786,0.43229201436042786,0.3984380066394806,0.4140630066394806,5155200.0 1999-04-01,0.4283849895000458,0.43229201436042786,0.4140630066394806,0.43229201436042786,1790400.0 1999-04-05,0.42317700386047363,0.43489599227905273,0.421875,0.4296880066394806,5438400.0 1999-04-06,0.39583298563957214,0.42708298563957214,0.37760400772094727,0.41927099227905273,2241600.0 1999-04-07,0.3971349895000458,0.40104201436042786,0.38541701436042786,0.38802099227905273,12609600.0 1999-04-08,0.38802099227905273,0.40104201436042786,0.37630200386047363,0.40104201436042786,3955200.0 1999-04-09,0.40364599227905273,0.40364599227905273,0.3789060115814209,0.38932299613952637,1012800.0 1999-04-12,0.40625,0.40625,0.375,0.375,2352000.0 1999-04-13,0.4648439884185791,0.47005200386047363,0.42382800579071045,0.43229201436042786,26088000.0 1999-04-14,0.5026040077209473,0.5182290077209473,0.4765630066394806,0.48958298563957214,17836800.0 1999-04-15,0.453125,0.5026040077209473,0.453125,0.5,7785600.0 1999-04-16,0.4921880066394806,0.4921880066394806,0.453125,0.453125,15724800.0 1999-04-19,0.453125,0.49479201436042786,0.45052099227905273,0.47916701436042786,21225600.0 1999-04-20,0.4179689884185791,0.46744799613952637,0.40625,0.4609380066394806,8280000.0 1999-04-21,0.4765630066394806,0.4765630066394806,0.42447900772094727,0.43489599227905273,4468800.0 1999-04-22,0.47135400772094727,0.48177099227905273,0.45572900772094727,0.47916701436042786,1766400.0 1999-04-23,0.45442700386047363,0.46744799613952637,0.43229201436042786,0.46744799613952637,993600.0 1999-04-26,0.44010400772094727,0.484375,0.42708298563957214,0.47916701436042786,3532800.0 1999-04-27,0.42317700386047363,0.46354201436042786,0.41927099227905273,0.46354201436042786,2827200.0 1999-04-28,0.40625,0.42708298563957214,0.39583298563957214,0.41666701436042786,6451200.0 1999-04-29,0.4101560115814209,0.421875,0.40104201436042786,0.41666701436042786,2155200.0 1999-04-30,0.37760400772094727,0.40885400772094727,0.375,0.40885400772094727,7689600.0 1999-05-03,0.36458298563957214,0.39322900772094727,0.35677099227905273,0.375,6225600.0 1999-05-04,0.37239599227905273,0.38802099227905273,0.36458298563957214,0.36458298563957214,4752000.0 1999-05-05,0.3684900104999542,0.3828130066394806,0.36458298563957214,0.375,7929600.0 1999-05-06,0.37760400772094727,0.3971349895000458,0.3671880066394806,0.36979201436042786,4507200.0 1999-05-07,0.375,0.39583298563957214,0.36979201436042786,0.37760400772094727,1065600.0 1999-05-10,0.3671880066394806,0.38802099227905273,0.3658849895000458,0.38802099227905273,4248000.0 1999-05-11,0.35677099227905273,0.375,0.31770798563957214,0.375,4353600.0 1999-05-12,0.35677099227905273,0.35677099227905273,0.34375,0.35677099227905273,4752000.0 1999-05-13,0.35677099227905273,0.36458298563957214,0.3515630066394806,0.35677099227905273,10296000.0 1999-05-14,0.35677099227905273,0.3632810115814209,0.35416701436042786,0.359375,945600.0 1999-05-17,0.35416701436042786,0.359375,0.35416701436042786,0.359375,3129600.0 1999-05-18,0.3561199903488159,0.36458298563957214,0.35416701436042786,0.35807299613952637,7560000.0 1999-05-19,0.40755200386047363,0.41145798563957214,0.35677099227905273,0.359375,35534400.0 1999-05-20,0.4296880066394806,0.4296880066394806,0.40885400772094727,0.4101560115814209,1915200.0 1999-05-21,0.39192700386047363,0.4375,0.390625,0.4296880066394806,3374400.0 1999-05-24,0.39583298563957214,0.40104201436042786,0.375,0.390625,8640000.0 1999-05-25,0.3789060115814209,0.3984380066394806,0.375,0.39583298563957214,8515200.0 1999-05-26,0.39583298563957214,0.39583298563957214,0.3671880066394806,0.3828130066394806,7896000.0 1999-05-27,0.390625,0.3971349895000458,0.390625,0.39192700386047363,19171200.0 1999-05-28,0.38020798563957214,0.39583298563957214,0.3684900104999542,0.38020798563957214,4708800.0 1999-06-01,0.40625,0.44270798563957214,0.3834640085697174,0.3834640085697174,11644800.0 1999-06-02,0.42317700386047363,0.42447900772094727,0.40885400772094727,0.41666701436042786,29572800.0 1999-06-03,0.42708298563957214,0.4375,0.42447900772094727,0.43229201436042786,10665600.0 1999-06-04,0.43229201436042786,0.43229201436042786,0.42447900772094727,0.4283849895000458,10104000.0 1999-06-07,0.44791701436042786,0.45833298563957214,0.4329429864883423,0.4329429864883423,8198400.0 1999-06-08,0.45052099227905273,0.46354201436042786,0.44270798563957214,0.4453130066394806,8788800.0 1999-06-09,0.44791701436042786,0.45833298563957214,0.4453130066394806,0.44791701436042786,3556800.0 1999-06-10,0.4414060115814209,0.45052099227905273,0.4375,0.4453130066394806,4684800.0 1999-06-11,0.4257810115814209,0.43880200386047363,0.41145798563957214,0.43880200386047363,1147200.0 1999-06-14,0.4127599895000458,0.4283849895000458,0.40625,0.4283849895000458,3456000.0 1999-06-15,0.4101560115814209,0.41145798563957214,0.4016929864883423,0.40625,2025600.0 1999-06-16,0.4179689884185791,0.421875,0.40625,0.40625,5524800.0 1999-06-17,0.4453130066394806,0.4453130066394806,0.42447900772094727,0.42447900772094727,3720000.0 1999-06-18,0.4765630066394806,0.4765630066394806,0.44791701436042786,0.45182299613952637,9100800.0 1999-06-21,0.46614599227905273,0.47916701436042786,0.45052099227905273,0.4752599895000458,8232000.0 1999-06-22,0.44791701436042786,0.47916701436042786,0.4453130066394806,0.45052099227905273,1473600.0 1999-06-23,0.4596349895000458,0.4609380066394806,0.44270798563957214,0.45182299613952637,2712000.0 1999-06-24,0.4609380066394806,0.4609380066394806,0.45572900772094727,0.4609380066394806,1238400.0 1999-06-25,0.45572900772094727,0.4609380066394806,0.45572900772094727,0.45572900772094727,4689600.0 1999-06-28,0.46354201436042786,0.46875,0.4492189884185791,0.45507800579071045,4214400.0 1999-06-29,0.45833298563957214,0.46614599227905273,0.45052099227905273,0.45052099227905273,2731200.0 1999-06-30,0.44270798563957214,0.47916701436042786,0.44010400772094727,0.46614599227905273,5841600.0 1999-07-01,0.46354201436042786,0.46354201436042786,0.44010400772094727,0.44010400772094727,6465600.0 1999-07-02,0.46354201436042786,0.46614599227905273,0.45833298563957214,0.46354201436042786,5894400.0 1999-07-06,0.45833298563957214,0.46354201436042786,0.45833298563957214,0.45833298563957214,12667200.0 1999-07-07,0.44791701436042786,0.4609380066394806,0.44791701436042786,0.4596349895000458,3638400.0 1999-07-08,0.4453130066394806,0.45833298563957214,0.4375,0.44791701436042786,1843200.0 1999-07-09,0.4622400104999542,0.46354201436042786,0.4375,0.4375,3662400.0 1999-07-12,0.5,0.5,0.45833298563957214,0.4622400104999542,5164800.0 1999-07-13,0.48567700386047363,0.4921880066394806,0.47395798563957214,0.48958298563957214,2078400.0 1999-07-14,0.5091149806976318,0.5351560115814209,0.47395798563957214,0.47395798563957214,4891200.0 1999-07-15,0.5520830154418945,0.5729169845581055,0.5104169845581055,0.5104169845581055,8956800.0 1999-07-16,0.5195310115814209,0.5520830154418945,0.5182290077209473,0.5501300096511841,5784000.0 1999-07-19,0.515625,0.5221350193023682,0.5078129768371582,0.5182290077209473,4468800.0 1999-07-20,0.4804689884185791,0.515625,0.47135400772094727,0.515625,4742400.0 1999-07-21,0.4804689884185791,0.48697900772094727,0.45833298563957214,0.4765630066394806,4449600.0 1999-07-22,0.4778650104999542,0.48177099227905273,0.46875,0.4726560115814209,3888000.0 1999-07-23,0.47395798563957214,0.48177099227905273,0.47395798563957214,0.47460898756980896,1641600.0 1999-07-26,0.4596349895000458,0.46875,0.44270798563957214,0.46875,8203200.0 1999-07-27,0.48177099227905273,0.48177099227905273,0.45833298563957214,0.45833298563957214,1891200.0 1999-07-28,0.48177099227905273,0.484375,0.47135400772094727,0.4778650104999542,5553600.0 1999-07-29,0.47395798563957214,0.484375,0.46875,0.4765630066394806,1867200.0 1999-07-30,0.5,0.5052080154418945,0.47395798563957214,0.47395798563957214,2774400.0 1999-08-02,0.4934900104999542,0.53125,0.48958298563957214,0.5052080154418945,3264000.0 1999-08-03,0.48697900772094727,0.5091149806976318,0.45833298563957214,0.48958298563957214,3297600.0 1999-08-04,0.46614599227905273,0.48958298563957214,0.46614599227905273,0.48697900772094727,2256000.0 1999-08-05,0.44791701436042786,0.484375,0.4453130066394806,0.4765630066394806,2025600.0 1999-08-06,0.45833298563957214,0.46354201436042786,0.453125,0.4622400104999542,2659200.0 1999-08-09,0.46354201436042786,0.46875,0.46354201436042786,0.46614599227905273,240000.0 1999-08-10,0.453125,0.46744799613952637,0.44791701436042786,0.46354201436042786,3811200.0 1999-08-11,0.46354201436042786,0.46614599227905273,0.44791701436042786,0.4537760019302368,2942400.0 1999-08-12,0.4570310115814209,0.46875,0.45052099227905273,0.46354201436042786,1440000.0 1999-08-13,0.4778650104999542,0.4778650104999542,0.45833298563957214,0.46289101243019104,518400.0 1999-08-16,0.46875,0.4804689884185791,0.4609380066394806,0.4694010019302368,1056000.0 1999-08-17,0.47395798563957214,0.47916701436042786,0.4609380066394806,0.46614599227905273,854400.0 1999-08-18,0.45052099227905273,0.4609380066394806,0.45052099227905273,0.4609380066394806,705600.0 1999-08-19,0.44791701436042786,0.4609380066394806,0.44791701436042786,0.4609380066394806,244800.0 1999-08-20,0.46744799613952637,0.46875,0.44791701436042786,0.4492189884185791,2611200.0 1999-08-23,0.46354201436042786,0.46354201436042786,0.44791701436042786,0.45572900772094727,2779200.0 1999-08-24,0.45833298563957214,0.47005200386047363,0.45572900772094727,0.4609380066394806,3182400.0 1999-08-25,0.47916701436042786,0.484375,0.44791701436042786,0.46744799613952637,1924800.0 1999-08-26,0.45833298563957214,0.484375,0.45572900772094727,0.46354201436042786,1944000.0 1999-08-27,0.45052099227905273,0.46354201436042786,0.44791701436042786,0.45833298563957214,508800.0 1999-08-30,0.4498699903488159,0.4648439884185791,0.44010400772094727,0.4596349895000458,5918400.0 1999-08-31,0.45572900772094727,0.45833298563957214,0.44270798563957214,0.453125,1051200.0 1999-09-01,0.45572900772094727,0.45572900772094727,0.44010400772094727,0.45052099227905273,1896000.0 1999-09-02,0.45052099227905273,0.45833298563957214,0.41666701436042786,0.44010400772094727,1329600.0 1999-09-03,0.45833298563957214,0.45833298563957214,0.44791701436042786,0.453125,729600.0 1999-09-07,0.45833298563957214,0.45833298563957214,0.4440099895000458,0.44791701436042786,1459200.0 1999-09-08,0.45833298563957214,0.45833298563957214,0.43229201436042786,0.4466150104999542,2121600.0 1999-09-09,0.4570310115814209,0.45833298563957214,0.45572900772094727,0.4570310115814209,504000.0 1999-09-10,0.47916701436042786,0.47916701436042786,0.45572900772094727,0.4570310115814209,753600.0 1999-09-13,0.4765630066394806,0.4765630066394806,0.4596349895000458,0.4694010019302368,513600.0 1999-09-14,0.453125,0.47395798563957214,0.4485679864883423,0.4485679864883423,1113600.0 1999-09-15,0.45833298563957214,0.45833298563957214,0.44270798563957214,0.45182299613952637,436800.0 1999-09-16,0.4466150104999542,0.453125,0.43229201436042786,0.44270798563957214,2265600.0 1999-09-17,0.4440099895000458,0.45833298563957214,0.43229201436042786,0.43489599227905273,8577600.0 1999-09-20,0.45833298563957214,0.4596349895000458,0.4440099895000458,0.4570310115814209,2620800.0 1999-09-21,0.4466150104999542,0.46875,0.4296880066394806,0.46875,4094400.0 1999-09-22,0.4466150104999542,0.45833298563957214,0.4375,0.453125,4833600.0 1999-09-23,0.4335939884185791,0.46614599227905273,0.4296880066394806,0.4440099895000458,1675200.0 1999-09-24,0.43880200386047363,0.4453130066394806,0.43229201436042786,0.44010400772094727,1353600.0 1999-09-27,0.43619799613952637,0.4440099895000458,0.4296880066394806,0.43489599227905273,5030400.0 1999-09-28,0.4127599895000458,0.43229201436042786,0.38802099227905273,0.4296880066394806,2438400.0 1999-09-29,0.40625,0.41666701436042786,0.3984380066394806,0.4134109914302826,10910400.0 1999-09-30,0.3841150104999542,0.40364599227905273,0.3815099895000458,0.40364599227905273,7512000.0 1999-10-01,0.37630200386047363,0.39192700386047363,0.2890630066394806,0.3828130066394806,79872000.0 1999-10-04,0.38020798563957214,0.3984380066394806,0.3684900104999542,0.37239599227905273,7180800.0 1999-10-05,0.40104201436042786,0.42708298563957214,0.375,0.375,4377600.0 1999-10-06,0.4023439884185791,0.41145798563957214,0.390625,0.40885400772094727,8318400.0 1999-10-07,0.39322900772094727,0.3971349895000458,0.38802099227905273,0.39583298563957214,2880000.0 1999-10-08,0.39583298563957214,0.40104201436042786,0.38802099227905273,0.3945310115814209,2390400.0 1999-10-11,0.40885400772094727,0.40885400772094727,0.39322900772094727,0.39583298563957214,628800.0 1999-10-12,0.3997400104999542,0.40494799613952637,0.390625,0.3945310115814209,1766400.0 1999-10-13,0.39583298563957214,0.40104201436042786,0.39583298563957214,0.3997400104999542,5630400.0 1999-10-14,0.3984380066394806,0.40625,0.3945310115814209,0.40625,11323200.0 1999-10-15,0.44270798563957214,0.44791701436042786,0.4153650104999542,0.4153650104999542,59352000.0 1999-10-18,0.4375,0.43880200386047363,0.42708298563957214,0.4309900104999542,3043200.0 1999-10-19,0.4440099895000458,0.44791701436042786,0.43489599227905273,0.44010400772094727,993600.0 1999-10-20,0.4414060115814209,0.45572900772094727,0.43229201436042786,0.4440099895000458,2164800.0 1999-10-21,0.4596349895000458,0.48177099227905273,0.43229201436042786,0.43229201436042786,1780800.0 1999-10-22,0.47395798563957214,0.47916701436042786,0.44010400772094727,0.44270798563957214,1550400.0 1999-10-25,0.4609380066394806,0.47916701436042786,0.4596349895000458,0.47460898756980896,4440000.0 1999-10-26,0.4453130066394806,0.47395798563957214,0.4414060115814209,0.47395798563957214,3268800.0 1999-10-27,0.453125,0.453125,0.4453130066394806,0.4466150104999542,7017600.0 1999-10-28,0.4596349895000458,0.4596349895000458,0.4453130066394806,0.453125,1070400.0 1999-10-29,0.47916701436042786,0.48697900772094727,0.453125,0.4596349895000458,7608000.0 1999-11-01,0.4882810115814209,0.5,0.47916701436042786,0.4882810115814209,3648000.0 1999-11-02,0.4765630066394806,0.48307299613952637,0.4752599895000458,0.4765630066394806,2918400.0 1999-11-03,0.47916701436042786,0.48177099227905273,0.4765630066394806,0.48177099227905273,3604800.0 1999-11-04,0.47916701436042786,0.4804689884185791,0.46875,0.4765630066394806,1934400.0 1999-11-05,0.4609380066394806,0.484375,0.4609380066394806,0.48177099227905273,2716800.0 1999-11-08,0.4596349895000458,0.46875,0.4570310115814209,0.4596349895000458,2716800.0 1999-11-09,0.46614599227905273,0.46614599227905273,0.45833298563957214,0.4622400104999542,1872000.0 1999-11-10,0.453125,0.46614599227905273,0.45182299613952637,0.46614599227905273,2496000.0 1999-11-11,0.4453130066394806,0.45572900772094727,0.44010400772094727,0.4537760019302368,2385600.0 1999-11-12,0.4466150104999542,0.4492189884185791,0.44270798563957214,0.4492189884185791,2092800.0 1999-11-15,0.4375,0.44791701436042786,0.4375,0.44791701436042786,2913600.0 1999-11-16,0.47005200386047363,0.47005200386047363,0.44270798563957214,0.44270798563957214,3201600.0 1999-11-17,0.4570310115814209,0.47395798563957214,0.45572900772094727,0.47005200386047363,6969600.0 1999-11-18,0.45833298563957214,0.47005200386047363,0.45052099227905273,0.47005200386047363,1934400.0 1999-11-19,0.4179689884185791,0.45833298563957214,0.4130859971046448,0.4570310115814209,6048000.0 1999-11-22,0.44010400772094727,0.44791701436042786,0.4140630066394806,0.4140630066394806,4651200.0 1999-11-23,0.43229201436042786,0.4453130066394806,0.43229201436042786,0.4375,5534400.0 1999-11-24,0.4257810115814209,0.4375,0.42447900772094727,0.4335939884185791,4752000.0 1999-11-26,0.4453130066394806,0.4453130066394806,0.41666701436042786,0.4283849895000458,1756800.0 1999-11-29,0.4453130066394806,0.45182299613952637,0.4296880066394806,0.4453130066394806,4363200.0 1999-11-30,0.5416669845581055,0.5416669845581055,0.4609380066394806,0.47135400772094727,22675200.0 1999-12-01,0.578125,0.5833330154418945,0.5208330154418945,0.5260419845581055,15470400.0 1999-12-02,0.5833330154418945,0.5859379768371582,0.5729169845581055,0.5807290077209473,12091200.0 1999-12-03,0.5820310115814209,0.5859379768371582,0.5807290077209473,0.5833330154418945,12571200.0 1999-12-06,0.6041669845581055,0.6119790077209473,0.5833330154418945,0.5846350193023682,3796800.0 1999-12-07,0.609375,0.6158850193023682,0.5963540077209473,0.609375,7617600.0 1999-12-08,0.5729169845581055,0.609375,0.5651040077209473,0.609375,17246400.0 1999-12-09,0.5611979961395264,0.5859379768371582,0.5546879768371582,0.5859379768371582,6782400.0 1999-12-10,0.5625,0.5677080154418945,0.5572919845581055,0.5605469942092896,9412800.0 1999-12-13,0.6028649806976318,0.6197919845581055,0.5572919845581055,0.5572919845581055,4694400.0 1999-12-14,0.5872399806976318,0.6028649806976318,0.5807290077209473,0.6015629768371582,2323200.0 1999-12-15,0.5690100193023682,0.5846350193023682,0.5625,0.5833330154418945,14928000.0 1999-12-16,0.5807290077209473,0.5833330154418945,0.5651040077209473,0.5690100193023682,7003200.0 1999-12-17,0.6549479961395264,0.65625,0.5859379768371582,0.5859379768371582,11328000.0 1999-12-20,0.671875,0.71875,0.640625,0.6614580154418945,8328000.0 1999-12-21,0.7083330154418945,0.7083330154418945,0.6666669845581055,0.6666669845581055,6129600.0 1999-12-22,0.7083330154418945,0.7109379768371582,0.6848959922790527,0.7083330154418945,4944000.0 1999-12-23,0.7369790077209473,0.7369790077209473,0.6875,0.6875,6427200.0 1999-12-27,0.8567709922790527,0.8671879768371582,0.7369790077209473,0.7369790077209473,15811200.0 1999-12-28,0.8756510019302368,1.078125,0.8463540077209473,0.9388020038604736,21811200.0 1999-12-29,0.8359379768371582,0.9010419845581055,0.8307290077209473,0.8763020038604736,10065600.0 1999-12-30,0.8476560115814209,0.8567709922790527,0.8307290077209473,0.8489580154418945,11328000.0 1999-12-31,0.90625,0.90625,0.8411459922790527,0.8528649806976318,1324800.0 2000-01-03,0.8125,0.9153649806976318,0.7213540077209473,0.8984379768371582,5620800.0 2000-01-04,0.7109379768371582,0.7760419845581055,0.6953129768371582,0.7734379768371582,8107200.0 2000-01-05,0.7057290077209473,0.7317709922790527,0.6979169845581055,0.7135419845581055,8841600.0 2000-01-06,0.65625,0.7265629768371582,0.6432290077209473,0.7057290077209473,7944000.0 2000-01-07,0.7317709922790527,0.7421879768371582,0.6549479961395264,0.6575520038604736,2592000.0 2000-01-10,0.7421879768371582,0.7552080154418945,0.7278649806976318,0.7447919845581055,4886400.0 2000-01-11,0.7122399806976318,0.7421879768371582,0.7122399806976318,0.7369790077209473,2385600.0 2000-01-12,0.7135419845581055,0.7317709922790527,0.7083330154418945,0.7317709922790527,14208000.0 2000-01-13,0.7213540077209473,0.7265629768371582,0.7083330154418945,0.7265629768371582,3945600.0 2000-01-14,0.7304689884185791,0.7317709922790527,0.71875,0.7213540077209473,9172800.0 2000-01-18,0.7356770038604736,0.7369790077209473,0.7291669845581055,0.7317709922790527,8304000.0 2000-01-19,0.7526040077209473,0.7734379768371582,0.7317709922790527,0.7350260019302368,9652800.0 2000-01-20,0.8190100193023682,0.8203129768371582,0.7708330154418945,0.7760419845581055,8088000.0 2000-01-21,0.8125,0.8294270038604736,0.7903649806976318,0.8229169845581055,8059200.0 2000-01-24,0.8111979961395264,0.8229169845581055,0.7942709922790527,0.7955729961395264,6326400.0 2000-01-25,0.8138020038604736,0.8333330154418945,0.6458330154418945,0.8333330154418945,5167200.0 2000-01-26,0.75,0.7916669845581055,0.7083330154418945,0.7604169845581055,5800800.0 2000-01-27,0.7395830154418945,0.7916669845581055,0.6822919845581055,0.7903649806976318,2882400.0 2000-01-28,0.7539060115814209,0.765625,0.734375,0.7395830154418945,1656000.0 2000-01-31,0.7083330154418945,0.7578129768371582,0.6770830154418945,0.7565100193023682,5323200.0 2000-02-01,0.7291669845581055,0.765625,0.71875,0.7395830154418945,2220000.0 2000-02-02,0.7578129768371582,0.7708330154418945,0.7395830154418945,0.75,1353600.0 2000-02-03,0.7864580154418945,0.7916669845581055,0.75,0.7682290077209473,3732000.0 2000-02-04,0.7864580154418945,0.7864580154418945,0.7708330154418945,0.7864580154418945,5808000.0 2000-02-07,0.8072919845581055,0.8072919845581055,0.7890629768371582,0.8020830154418945,3588000.0 2000-02-08,0.8046879768371582,0.8255209922790527,0.8020830154418945,0.8125,4279200.0 2000-02-09,0.8333330154418945,0.84375,0.8046879768371582,0.8059899806976318,3360000.0 2000-02-10,0.9192709922790527,0.9192709922790527,0.828125,0.8307290077209473,10442400.0 2000-02-11,0.8671879768371582,0.921875,0.8541669845581055,0.9205729961395264,11306400.0 2000-02-14,0.890625,0.8958330154418945,0.8541669845581055,0.8658850193023682,10617600.0 2000-02-15,0.890625,0.9010419845581055,0.8828129768371582,0.9010419845581055,3676800.0 2000-02-16,0.8984379768371582,0.90625,0.8854169845581055,0.8867189884185791,2049600.0 2000-02-17,0.8854169845581055,0.9114580154418945,0.8723959922790527,0.9049479961395264,5047200.0 2000-02-18,0.875,0.8854169845581055,0.8697919845581055,0.8841149806976318,4512000.0 2000-02-22,0.890625,0.890625,0.8489580154418945,0.8697919845581055,9984000.0 2000-02-23,0.8684899806976318,0.8932290077209473,0.8541669845581055,0.890625,4389600.0 2000-02-24,0.8333330154418945,0.875,0.7916669845581055,0.8645830154418945,6777600.0 2000-02-25,0.8203129768371582,0.8489580154418945,0.8072919845581055,0.8489580154418945,3705600.0 2000-02-28,0.90625,0.9895830154418945,0.8359379768371582,0.9583330154418945,13833600.0 2000-02-29,0.8763020038604736,0.9479169845581055,0.7916669845581055,0.9270830154418945,7509600.0 2000-03-01,0.8736979961395264,0.8880209922790527,0.8541669845581055,0.8710939884185791,6739200.0 2000-03-02,0.78125,0.875,0.7291669845581055,0.8385419845581055,9602400.0 2000-03-03,0.7200520038604736,0.7916669845581055,0.7083330154418945,0.7877600193023682,9578400.0 2000-03-06,0.703125,0.7395830154418945,0.625,0.71875,30631200.0 2000-03-07,0.6875,0.71875,0.6692709922790527,0.71875,7468800.0 2000-03-08,0.734375,0.765625,0.6901040077209473,0.6901040077209473,4480800.0 2000-03-09,0.7291669845581055,0.7395830154418945,0.703125,0.734375,3283200.0 2000-03-10,0.7057290077209473,0.7447919845581055,0.7057290077209473,0.7291669845581055,4648800.0 2000-03-13,0.75,0.7760419845581055,0.6979169845581055,0.7083330154418945,4036800.0 2000-03-14,0.7265629768371582,0.7604169845581055,0.7057290077209473,0.7604169845581055,5496000.0 2000-03-15,0.6953129768371582,0.7239580154418945,0.6666669845581055,0.7213540077209473,5143200.0 2000-03-16,0.7291669845581055,0.7291669845581055,0.65625,0.7109379768371582,4077600.0 2000-03-17,0.7421879768371582,0.75,0.625,0.625,3828000.0 2000-03-20,0.7604169845581055,0.7708330154418945,0.734375,0.7395830154418945,13790400.0 2000-03-21,0.8072919845581055,0.8072919845581055,0.7578129768371582,0.7682290077209473,9148800.0 2000-03-22,0.7916669845581055,0.8151040077209473,0.7682290077209473,0.7994790077209473,3110400.0 2000-03-23,0.765625,0.7916669845581055,0.75,0.7903649806976318,8253600.0 2000-03-24,0.7369790077209473,0.8072919845581055,0.7369790077209473,0.7552080154418945,11222400.0 2000-03-27,0.7421879768371582,0.7630209922790527,0.7395830154418945,0.7486979961395264,4130400.0 2000-03-28,0.7421879768371582,0.75,0.7395830154418945,0.7434899806976318,2018400.0 2000-03-29,0.7369790077209473,0.7910159826278687,0.7369790077209473,0.7434899806976318,2812800.0 2000-03-30,0.7083330154418945,0.7473959922790527,0.7057290077209473,0.7395830154418945,4082400.0 2000-03-31,0.7291669845581055,0.7447919845581055,0.71875,0.7317709922790527,4044000.0 2000-04-03,0.7604169845581055,0.7708330154418945,0.7213540077209473,0.7395830154418945,2680800.0 2000-04-04,0.7473959922790527,0.7916669845581055,0.6822919845581055,0.7434899806976318,4044000.0 2000-04-05,0.7265629768371582,0.7604169845581055,0.7083330154418945,0.75,1790400.0 2000-04-06,0.7760419845581055,0.8125,0.7239580154418945,0.7239580154418945,3703200.0 2000-04-07,0.7916669845581055,0.8125,0.7864580154418945,0.796875,4838400.0 2000-04-10,0.7786459922790527,0.7994790077209473,0.7708330154418945,0.796875,1992000.0 2000-04-11,0.7643229961395264,0.7734379768371582,0.7447919845581055,0.7552080154418945,1627200.0 2000-04-12,0.7916669845581055,0.8125,0.765625,0.7760419845581055,2544000.0 2000-04-13,0.7864580154418945,0.8125,0.7760419845581055,0.7760419845581055,3448800.0 2000-04-14,0.7682290077209473,0.8059899806976318,0.7395830154418945,0.8046879768371582,4620000.0 2000-04-17,0.75,0.7526040077209473,0.7239580154418945,0.7447919845581055,5860800.0 2000-04-18,0.7369790077209473,0.7916669845581055,0.7135419845581055,0.75,3388800.0 2000-04-19,0.7291669845581055,0.7604169845581055,0.7291669845581055,0.7526040077209473,2294400.0 2000-04-20,0.7265629768371582,0.7473959922790527,0.7083330154418945,0.7291669845581055,2436000.0 2000-04-24,0.6901040077209473,0.7239580154418945,0.6875,0.7083330154418945,2594400.0 2000-04-25,0.7604169845581055,0.7604169845581055,0.6901040077209473,0.7265629768371582,1399200.0 2000-04-26,0.7291669845581055,0.7552080154418945,0.7291669845581055,0.7408850193023682,1399200.0 2000-04-27,0.7291669845581055,0.7473959922790527,0.7265629768371582,0.7473959922790527,1485600.0 2000-04-28,0.71875,0.7604169845581055,0.7135419845581055,0.7447919845581055,2102400.0 2000-05-01,0.75,0.75,0.7109379768371582,0.7109379768371582,777600.0 2000-05-02,0.7083330154418945,0.7604169845581055,0.7083330154418945,0.75,2714400.0 2000-05-03,0.7395830154418945,0.7578129768371582,0.7083330154418945,0.7552080154418945,2241600.0 2000-05-04,0.75,0.75,0.7239580154418945,0.7291669845581055,1492800.0 2000-05-05,0.7578129768371582,0.765625,0.7161459922790527,0.7239580154418945,820800.0 2000-05-08,0.71875,0.75,0.7135419845581055,0.75,2400000.0 2000-05-09,0.75,0.75,0.7239580154418945,0.7291669845581055,1286400.0 2000-05-10,0.734375,0.7447919845581055,0.7083330154418945,0.71875,1164000.0 2000-05-11,0.7526040077209473,0.7526040077209473,0.7239580154418945,0.7239580154418945,1550400.0 2000-05-12,0.71875,0.75,0.7109379768371582,0.7239580154418945,1615200.0 2000-05-15,0.7552080154418945,0.7552080154418945,0.7213540077209473,0.7317709922790527,1312800.0 2000-05-16,0.734375,0.7916669845581055,0.71875,0.7552080154418945,5044800.0 2000-05-17,0.7213540077209473,0.7447919845581055,0.7135419845581055,0.7447919845581055,6981600.0 2000-05-18,0.71875,0.734375,0.7135419845581055,0.7317709922790527,902400.0 2000-05-19,0.7135419845581055,0.7213540077209473,0.7135419845581055,0.7135419845581055,880800.0 2000-05-22,0.7083330154418945,0.7200520038604736,0.6927080154418945,0.7135419845581055,1464000.0 2000-05-23,0.7135419845581055,0.7239580154418945,0.6927080154418945,0.7057290077209473,3554400.0 2000-05-24,0.7265629768371582,0.734375,0.7083330154418945,0.7083330154418945,16288800.0 2000-05-25,0.7265629768371582,0.7421879768371582,0.7239580154418945,0.7252600193023682,5270400.0 2000-05-26,0.71875,0.7265629768371582,0.7135419845581055,0.7213540077209473,2378400.0 2000-05-30,0.7239580154418945,0.734375,0.7109379768371582,0.734375,2282400.0 2000-05-31,0.7395830154418945,0.7395830154418945,0.7213540077209473,0.7291669845581055,3144000.0 2000-06-01,0.75,0.7526040077209473,0.7239580154418945,0.7317709922790527,3057600.0 2000-06-02,0.7395830154418945,0.7604169845581055,0.7291669845581055,0.7369790077209473,9722400.0 2000-06-05,0.7473959922790527,0.75,0.7291669845581055,0.7395830154418945,13881600.0 2000-06-06,0.7447919845581055,0.7604169845581055,0.7447919845581055,0.7473959922790527,4264800.0 2000-06-07,0.75,0.7604169845581055,0.7395830154418945,0.7447919845581055,10334400.0 2000-06-08,0.7838540077209473,0.8333330154418945,0.7473959922790527,0.75,11690400.0 2000-06-09,0.7760419845581055,0.7890629768371582,0.7578129768371582,0.7877600193023682,3026400.0 2000-06-12,0.7604169845581055,0.7786459922790527,0.7604169845581055,0.7760419845581055,1272000.0 2000-06-13,0.7526040077209473,0.7630209922790527,0.7135419845581055,0.7604169845581055,2642400.0 2000-06-14,0.7421879768371582,0.7604169845581055,0.7317709922790527,0.7604169845581055,1231200.0 2000-06-15,0.7578129768371582,0.7578129768371582,0.71875,0.7447919845581055,2558400.0 2000-06-16,0.7473959922790527,0.7708330154418945,0.7317709922790527,0.7708330154418945,2676000.0 2000-06-19,0.7135419845581055,0.7421879768371582,0.6979169845581055,0.7408850193023682,3314400.0 2000-06-20,0.7239580154418945,0.7395830154418945,0.6927080154418945,0.7057290077209473,3588000.0 2000-06-21,0.7083330154418945,0.7213540077209473,0.6927080154418945,0.7109379768371582,2937600.0 2000-06-22,0.6770830154418945,0.71875,0.6770830154418945,0.7018229961395264,4168800.0 2000-06-23,0.671875,0.703125,0.65625,0.6875,3712800.0 2000-06-26,0.6927080154418945,0.6979169845581055,0.6666669845581055,0.6770830154418945,1363200.0 2000-06-27,0.6953129768371582,0.7083330154418945,0.6848959922790527,0.6979169845581055,1927200.0 2000-06-28,0.7291669845581055,0.7291669845581055,0.6822919845581055,0.7018229961395264,4068000.0 2000-06-29,0.6484379768371582,0.734375,0.6458330154418945,0.703125,1240800.0 2000-06-30,0.6666669845581055,0.6953129768371582,0.65625,0.6848959922790527,2702400.0 2000-07-03,0.6458330154418945,0.6822919845581055,0.6354169845581055,0.6666669845581055,3775200.0 2000-07-05,0.6302080154418945,0.6510419845581055,0.6302080154418945,0.6510419845581055,8676000.0 2000-07-06,0.625,0.6510419845581055,0.609375,0.6354169845581055,6808800.0 2000-07-07,0.609375,0.625,0.59375,0.625,4675200.0 2000-07-10,0.5677080154418945,0.6080729961395264,0.5598959922790527,0.6067709922790527,3499200.0 2000-07-11,0.5572919845581055,0.578125,0.5234379768371582,0.5755209922790527,33093600.0 2000-07-12,0.6171879768371582,0.640625,0.5729169845581055,0.5989580154418945,16017600.0 2000-07-13,0.6067709922790527,0.6223959922790527,0.59375,0.6197919845581055,5870400.0 2000-07-14,0.5963540077209473,0.6171879768371582,0.5963540077209473,0.6054689884185791,3220800.0 2000-07-17,0.6041669845581055,0.609375,0.5963540077209473,0.6015629768371582,5925600.0 2000-07-18,0.5807290077209473,0.6067709922790527,0.5807290077209473,0.6041669845581055,2608800.0 2000-07-19,0.578125,0.6041669845581055,0.5729169845581055,0.6041669845581055,3736800.0 2000-07-20,0.578125,0.6041669845581055,0.5729169845581055,0.5963540077209473,4435200.0 2000-07-21,0.5729169845581055,0.5963540077209473,0.5729169845581055,0.5859379768371582,2544000.0 2000-07-24,0.5572919845581055,0.5833330154418945,0.5572919845581055,0.5833330154418945,1447200.0 2000-07-25,0.5338540077209473,0.5651040077209473,0.5208330154418945,0.5651040077209473,5385600.0 2000-07-26,0.5677080154418945,0.5703129768371582,0.5208330154418945,0.5416669845581055,25149600.0 2000-07-27,0.5390629768371582,0.5729169845581055,0.5208330154418945,0.5677080154418945,3650400.0 2000-07-28,0.5520830154418945,0.5625,0.5416669845581055,0.5598959922790527,2347200.0 2000-07-31,0.5520830154418945,0.5833330154418945,0.515625,0.5520830154418945,14572800.0 2000-08-01,0.59375,0.5989580154418945,0.546875,0.5651040077209473,6595200.0 2000-08-02,0.5833330154418945,0.6041669845581055,0.578125,0.5859379768371582,3338400.0 2000-08-03,0.59375,0.6041669845581055,0.5364580154418945,0.5364580154418945,4893600.0 2000-08-04,0.5989580154418945,0.6223959922790527,0.5833330154418945,0.609375,3696000.0 2000-08-07,0.6380209922790527,0.6380209922790527,0.609375,0.6145830154418945,3244800.0 2000-08-08,0.65625,0.6614580154418945,0.6380209922790527,0.6380209922790527,3535200.0 2000-08-09,0.6484379768371582,0.6614580154418945,0.6484379768371582,0.6614580154418945,3372000.0 2000-08-10,0.6484379768371582,0.6510419845581055,0.6484379768371582,0.6484379768371582,2505600.0 2000-08-11,0.65625,0.65625,0.6458330154418945,0.6458330154418945,2131200.0 2000-08-14,0.6666669845581055,0.6666669845581055,0.6510419845581055,0.6536459922790527,2536800.0 2000-08-15,0.6640629768371582,0.6692709922790527,0.65625,0.6614580154418945,861600.0 2000-08-16,0.6640629768371582,0.6875,0.6640629768371582,0.6640629768371582,3004800.0 2000-08-17,0.6692709922790527,0.6770830154418945,0.6614580154418945,0.6614580154418945,1555200.0 2000-08-18,0.6744790077209473,0.6927080154418945,0.6640629768371582,0.6744790077209473,5947200.0 2000-08-21,0.671875,0.6901040077209473,0.6666669845581055,0.6692709922790527,1322400.0 2000-08-22,0.6510419845581055,0.6966149806976318,0.6510419845581055,0.6966149806976318,5421600.0 2000-08-23,0.6640629768371582,0.6692709922790527,0.6510419845581055,0.6510419845581055,2870400.0 2000-08-24,0.6666669845581055,0.6822919845581055,0.6640629768371582,0.6653649806976318,2450400.0 2000-08-25,0.6614580154418945,0.6822919845581055,0.65625,0.6796879768371582,535200.0 2000-08-28,0.6692709922790527,0.6770830154418945,0.6510419845581055,0.6744790077209473,6408000.0 2000-08-29,0.7083330154418945,0.7083330154418945,0.6614580154418945,0.6666669845581055,2882400.0 2000-08-30,0.7057290077209473,0.7135419845581055,0.6927080154418945,0.7083330154418945,3235200.0 2000-08-31,0.7057290077209473,0.7161459922790527,0.6848959922790527,0.7096350193023682,4459200.0 2000-09-01,0.7057290077209473,0.71875,0.703125,0.7174479961395264,4977600.0 2000-09-05,0.7057290077209473,0.7109379768371582,0.6979169845581055,0.7083330154418945,3088800.0 2000-09-06,0.703125,0.703125,0.6666669845581055,0.6979169845581055,1579200.0 2000-09-07,0.7135419845581055,0.71875,0.6640629768371582,0.7083330154418945,2556000.0 2000-09-08,0.6875,0.7083330154418945,0.6848959922790527,0.703125,576000.0 2000-09-11,0.6979169845581055,0.7057290077209473,0.6770830154418945,0.6901040077209473,1070400.0 2000-09-12,0.6796879768371582,0.7057290077209473,0.6770830154418945,0.6979169845581055,1478400.0 2000-09-13,0.6901040077209473,0.7057290077209473,0.6770830154418945,0.7018229961395264,2925600.0 2000-09-14,0.6770830154418945,0.7005209922790527,0.6666669845581055,0.6992189884185791,4260000.0 2000-09-15,0.6354169845581055,0.6770830154418945,0.6354169845581055,0.65625,4648800.0 2000-09-18,0.6015629768371582,0.640625,0.5911459922790527,0.6380209922790527,6504000.0 2000-09-19,0.71875,0.71875,0.6126300096511841,0.640625,4960800.0 2000-09-20,0.6354169845581055,0.6875,0.6354169845581055,0.6848959922790527,1142400.0 2000-09-21,0.625,0.6432290077209473,0.6119790077209473,0.6263020038604736,3429600.0 2000-09-22,0.6601560115814209,0.6666669845581055,0.59375,0.6106770038604736,1341600.0 2000-09-25,0.578125,0.6523439884185791,0.578125,0.6523439884185791,3009600.0 2000-09-26,0.5963540077209473,0.6041669845581055,0.5833330154418945,0.5924479961395264,4202400.0 2000-09-27,0.5911459922790527,0.6458330154418945,0.5885419845581055,0.6145830154418945,2198400.0 2000-09-28,0.5989580154418945,0.5989580154418945,0.578125,0.5963540077209473,3556800.0 2000-09-29,0.578125,0.5989580154418945,0.578125,0.5963540077209473,2697600.0 2000-10-02,0.5859379768371582,0.59375,0.5598959922790527,0.5690100193023682,3192000.0 2000-10-03,0.59375,0.5963540077209473,0.578125,0.5963540077209473,12158400.0 2000-10-04,0.6171879768371582,0.6354169845581055,0.5833330154418945,0.5833330154418945,3508800.0 2000-10-05,0.609375,0.6197919845581055,0.5963540077209473,0.6197919845581055,648000.0 2000-10-06,0.5833330154418945,0.6119790077209473,0.5833330154418945,0.6048179864883423,4612800.0 2000-10-09,0.5885419845581055,0.6041669845581055,0.5755209922790527,0.6041669845581055,3175200.0 2000-10-10,0.5859379768371582,0.5989580154418945,0.5625,0.5631510019302368,2455200.0 2000-10-11,0.5572919845581055,0.5833330154418945,0.5,0.569661021232605,3088800.0 2000-10-12,0.5729169845581055,0.59375,0.53125,0.5520830154418945,6000000.0 2000-10-13,0.5625,0.5833330154418945,0.5625,0.5625,2786400.0 2000-10-16,0.5677080154418945,0.5989580154418945,0.5677080154418945,0.5742189884185791,5064000.0 2000-10-17,0.5208330154418945,0.5800780057907104,0.5208330154418945,0.5625,5131200.0 2000-10-18,0.5572919845581055,0.5572919845581055,0.5104169845581055,0.5208330154418945,2256000.0 2000-10-19,0.5807290077209473,0.5859379768371582,0.5286459922790527,0.5286459922790527,1708800.0 2000-10-20,0.5833330154418945,0.5859379768371582,0.5625,0.5859379768371582,3602400.0 2000-10-23,0.5703129768371582,0.5833330154418945,0.546875,0.5826820135116577,5738400.0 2000-10-24,0.5833330154418945,0.5859379768371582,0.5755209922790527,0.5755209922790527,1708800.0 2000-10-25,0.578125,0.5833330154418945,0.5677080154418945,0.5833330154418945,4029600.0 2000-10-26,0.5546879768371582,0.5833330154418945,0.5520830154418945,0.578125,2340000.0 2000-10-27,0.6015629768371582,0.6041669845581055,0.5416669845581055,0.5462239980697632,5234400.0 2000-10-30,0.6067709922790527,0.6380209922790527,0.5625,0.5729169845581055,1759200.0 2000-10-31,0.6276040077209473,0.6328129768371582,0.6119790077209473,0.625,3028800.0 2000-11-01,0.625,0.6328129768371582,0.6119790077209473,0.6223959922790527,1785600.0 2000-11-02,0.6484379768371582,0.6549479961395264,0.602213978767395,0.602213978767395,2834400.0 2000-11-03,0.6692709922790527,0.6770830154418945,0.625,0.640625,3842400.0 2000-11-06,0.6588540077209473,0.671875,0.6536459922790527,0.671875,1747200.0 2000-11-07,0.6822919845581055,0.6822919845581055,0.6510419845581055,0.663411021232605,3499200.0 2000-11-08,0.671875,0.6822919845581055,0.65625,0.6822919845581055,3040800.0 2000-11-09,0.671875,0.6744790077209473,0.65625,0.6608070135116577,7900800.0 2000-11-10,0.6614580154418945,0.671875,0.6588540077209473,0.6692709922790527,2704800.0 2000-11-13,0.6822919845581055,0.6822919845581055,0.617838978767395,0.6569010019302368,8179200.0 2000-11-14,0.6770830154418945,0.6875,0.6510419845581055,0.6848959922790527,1036800.0 2000-11-15,0.7083330154418945,0.7083330154418945,0.6640629768371582,0.6822919845581055,2707200.0 2000-11-16,0.7057290077209473,0.7083330154418945,0.6848959922790527,0.7024739980697632,2001600.0 2000-11-17,0.7109379768371582,0.7109379768371582,0.6822919845581055,0.7011719942092896,1898400.0 2000-11-20,0.6536459922790527,0.6822919845581055,0.6484379768371582,0.6816409826278687,981600.0 2000-11-21,0.6927080154418945,0.7005209922790527,0.671875,0.671875,2148000.0 2000-11-22,0.6666669845581055,0.7057290077209473,0.6458330154418945,0.671875,1881600.0 2000-11-24,0.6848959922790527,0.6848959922790527,0.6614580154418945,0.6666669845581055,1132800.0 2000-11-27,0.65625,0.6927080154418945,0.625,0.6920570135116577,1171200.0 2000-11-28,0.7213540077209473,0.7265629768371582,0.6666669845581055,0.6692709922790527,5073600.0 2000-11-29,0.7369790077209473,0.765625,0.7239580154418945,0.7285159826278687,5973600.0 2000-11-30,0.7083330154418945,0.7552080154418945,0.7083330154418945,0.7395830154418945,7375200.0 2000-12-01,0.75,0.7682290077209473,0.7161459922790527,0.7161459922790527,9859200.0 2000-12-04,0.7291669845581055,0.7552080154418945,0.7265629768371582,0.7545570135116577,5246400.0 2000-12-05,0.7447919845581055,0.7473959922790527,0.7239580154418945,0.7265629768371582,12852000.0 2000-12-06,0.7135419845581055,0.75,0.7135419845581055,0.741536021232605,5968800.0 2000-12-07,0.734375,0.7447919845581055,0.7213540077209473,0.7291669845581055,4233600.0 2000-12-08,0.7291669845581055,0.7552080154418945,0.7239580154418945,0.7467449903488159,6861600.0 2000-12-11,0.7317709922790527,0.7552080154418945,0.7239580154418945,0.734375,5709600.0 2000-12-12,0.78125,0.7864580154418945,0.7291669845581055,0.7395830154418945,10195200.0 2000-12-13,0.7760419845581055,0.7890629768371582,0.7734379768371582,0.7786459922790527,5140800.0 2000-12-14,0.78125,0.7916669845581055,0.765625,0.78125,4754400.0 2000-12-15,0.7786459922790527,0.7786459922790527,0.75,0.7558590173721313,6336000.0 2000-12-18,0.828125,0.8385419845581055,0.7714840173721313,0.7714840173721313,17728800.0 2000-12-19,0.7864580154418945,0.8645830154418945,0.78125,0.8333330154418945,4874400.0 2000-12-20,0.7708330154418945,0.796875,0.7083330154418945,0.7617189884185791,6777600.0 2000-12-21,0.7942709922790527,0.8125,0.7682290077209473,0.7688800096511841,11536800.0 2000-12-22,0.84375,0.8541669845581055,0.7949219942092896,0.7949219942092896,4533600.0 2000-12-26,0.8359379768371582,0.866536021232605,0.8177080154418945,0.8378909826278687,7245600.0 2000-12-27,0.8463540077209473,0.8723959922790527,0.8098959922790527,0.8359379768371582,5906400.0 2000-12-28,0.9036459922790527,0.9166669845581055,0.8463540077209473,0.8463540077209473,5378400.0 2000-12-29,0.8958330154418945,0.9322919845581055,0.8958330154418945,0.9055989980697632,4612800.0 2001-01-02,0.7994790077209473,0.8541669845581055,0.7838540077209473,0.8535159826278687,3912000.0 2001-01-03,0.828125,0.8333330154418945,0.7786459922790527,0.7825520038604736,4934400.0 2001-01-04,0.8072919845581055,0.8645830154418945,0.8020830154418945,0.8020830154418945,5215200.0 2001-01-05,0.8125,0.8151040077209473,0.7682290077209473,0.8046879768371582,7610400.0 2001-01-08,0.8125,0.8125,0.75,0.7916669845581055,2431200.0 2001-01-09,0.7734379768371582,0.7994790077209473,0.765625,0.7877600193023682,5553600.0 2001-01-10,0.7604169845581055,0.7838540077209473,0.7604169845581055,0.7636719942092896,3074400.0 2001-01-11,0.7447919845581055,0.765625,0.6927080154418945,0.7604169845581055,13003200.0 2001-01-12,0.7447919845581055,0.75,0.734375,0.734375,15206400.0 2001-01-16,0.7213540077209473,0.7421879768371582,0.703125,0.7408850193023682,12518400.0 2001-01-17,0.7005209922790527,0.7291669845581055,0.6822919845581055,0.711588978767395,10060800.0 2001-01-18,0.7083330154418945,0.7135419845581055,0.6953129768371582,0.6992189884185791,7776000.0 2001-01-19,0.7109379768371582,0.7239580154418945,0.7083330154418945,0.7239580154418945,4790400.0 2001-01-22,0.7395830154418945,0.75,0.6770830154418945,0.7180989980697632,3604800.0 2001-01-23,0.758463978767395,0.7708330154418945,0.703125,0.7141929864883423,5649600.0 2001-01-24,0.7265629768371582,0.7526040077209473,0.7239580154418945,0.7395830154418945,1154400.0 2001-01-25,0.75,0.7630209922790527,0.71875,0.7239580154418945,1941600.0 2001-01-26,0.7604169845581055,0.7760419845581055,0.7447919845581055,0.7604169845581055,2107200.0 2001-01-29,0.78125,0.78125,0.7447919845581055,0.7526040077209473,2630400.0 2001-01-30,0.7838540077209473,0.7942709922790527,0.7578129768371582,0.7578129768371582,3897600.0 2001-01-31,0.7838540077209473,0.8072919845581055,0.7708330154418945,0.8046879768371582,6247200.0 2001-02-01,0.7734379768371582,0.78125,0.7604169845581055,0.78125,1461600.0 2001-02-02,0.75,0.7760419845581055,0.75,0.7708330154418945,1168800.0 2001-02-05,0.7545570135116577,0.7760419845581055,0.7291669845581055,0.7526040077209473,753600.0 2001-02-06,0.7708330154418945,0.7786459922790527,0.75,0.7519530057907104,5296800.0 2001-02-07,0.7916669845581055,0.796875,0.7682290077209473,0.7688800096511841,3216000.0 2001-02-08,0.8079429864883423,0.8489580154418945,0.7916669845581055,0.8014320135116577,4166400.0 2001-02-09,0.78125,0.8177080154418945,0.7708330154418945,0.8079429864883423,1468800.0 2001-02-12,0.8177080154418945,0.875,0.7630209922790527,0.765625,4526400.0 2001-02-13,0.828125,0.8541669845581055,0.8255209922790527,0.828125,2688000.0 2001-02-14,0.7994790077209473,0.8307290077209473,0.7890629768371582,0.8307290077209473,1987200.0 2001-02-15,0.84375,0.8463540077209473,0.8059899806976318,0.8072919845581055,1068000.0 2001-02-16,0.8151040077209473,0.8463540077209473,0.8125,0.8177080154418945,1375200.0 2001-02-20,0.8072919845581055,0.828125,0.7942709922790527,0.8125,1116000.0 2001-02-21,0.8072919845581055,0.8307290077209473,0.796875,0.796875,1502400.0 2001-02-22,0.8255209922790527,0.8411459922790527,0.796875,0.8072919845581055,2692800.0 2001-02-23,0.8307290077209473,0.8333330154418945,0.7994790077209473,0.819661021232605,1188000.0 2001-02-26,0.8541669845581055,0.8619790077209473,0.8151040077209473,0.8229169845581055,2152800.0 2001-02-27,0.7578129768371582,0.8697919845581055,0.7526040077209473,0.867838978767395,3847200.0 2001-02-28,0.7890629768371582,0.7942709922790527,0.7604169845581055,0.7760419845581055,10584000.0 2001-03-01,0.8489580154418945,0.8802080154418945,0.7760419845581055,0.78125,7296000.0 2001-03-02,0.8463540077209473,0.8489580154418945,0.8229169845581055,0.8489580154418945,4147200.0 2001-03-05,0.875,0.8984379768371582,0.8307290077209473,0.8307290077209473,4063200.0 2001-03-06,0.8515629768371582,0.8854169845581055,0.8515629768371582,0.8847659826278687,2450400.0 2001-03-07,0.875,0.8776040077209473,0.8645830154418945,0.8697919845581055,6643200.0 2001-03-08,0.8958330154418945,0.8984379768371582,0.8645830154418945,0.8743489980697632,8601600.0 2001-03-09,0.9088540077209473,0.9140629768371582,0.8723959922790527,0.875,4629600.0 2001-03-12,0.8333330154418945,0.8958330154418945,0.828125,0.890625,2220000.0 2001-03-13,0.8359379768371582,0.84375,0.7864580154418945,0.8339840173721313,3736800.0 2001-03-14,0.8307290077209473,0.8541669845581055,0.8046879768371582,0.8072919845581055,2740800.0 2001-03-15,0.8151040077209473,0.84375,0.8020830154418945,0.8333330154418945,2174400.0 2001-03-16,0.7864580154418945,0.8229169845581055,0.78125,0.8229169845581055,5025600.0 2001-03-19,0.7838540077209473,0.7994790077209473,0.7786459922790527,0.7942709922790527,8181600.0 2001-03-20,0.8098959922790527,0.84375,0.7994790077209473,0.804036021232605,21494400.0 2001-03-21,0.7864580154418945,0.8229169845581055,0.7864580154418945,0.8125,4576800.0 2001-03-22,0.75,0.78125,0.7311199903488159,0.78125,14628000.0 2001-03-23,0.7708330154418945,0.7760419845581055,0.7526040077209473,0.7552080154418945,2256000.0 2001-03-26,0.8283330202102661,0.8354169726371765,0.7604169845581055,0.7604169845581055,4576800.0 2001-03-27,0.8333330154418945,0.8412500023841858,0.8204169869422913,0.8308330178260803,8503200.0 2001-03-28,0.8291670083999634,0.8333330154418945,0.8166670203208923,0.8295829892158508,4197600.0 2001-03-29,0.8299999833106995,0.8374999761581421,0.8187500238418579,0.8291670083999634,3823200.0 2001-03-30,0.8537499904632568,0.8675000071525574,0.8162500262260437,0.8229169845581055,7888800.0 2001-04-02,0.8324999809265137,0.8516669869422913,0.8237500190734863,0.8516669869422913,4082400.0 2001-04-03,0.8283330202102661,0.836667001247406,0.8149999976158142,0.836667001247406,7608000.0 2001-04-04,0.8187500238418579,0.8387500047683716,0.8141670227050781,0.8154169917106628,5920800.0 2001-04-05,0.8354169726371765,0.8374999761581421,0.8245829939842224,0.8316670060157776,2680800.0 2001-04-06,0.8129169940948486,0.8358330130577087,0.8125,0.8358330130577087,1797600.0 2001-04-09,0.8233330249786377,0.8374999761581421,0.8166670203208923,0.8166670203208923,2992800.0 2001-04-10,0.8712499737739563,0.8770830035209656,0.8299999833106995,0.8308330178260803,5455200.0 2001-04-11,0.893750011920929,0.9054170250892639,0.875,0.875,6856800.0 2001-04-12,0.9333329796791077,0.9375,0.894582986831665,0.9054170250892639,8786400.0 2001-04-16,0.9066669940948486,0.9841669797897339,0.90625,0.9841669797897339,17152800.0 2001-04-17,0.96875,0.96875,0.8733329772949219,0.9066669940948486,6621600.0 2001-04-18,0.9416670203208923,1.0049999952316284,0.9416670203208923,0.981249988079071,6636000.0 2001-04-19,0.9604169726371765,0.9891669750213623,0.9395830035209656,0.9541670083999634,5140800.0 2001-04-20,0.9399999976158142,0.9750000238418579,0.9229170083999634,0.9750000238418579,12276000.0 2001-04-23,0.9512500166893005,0.9745830297470093,0.9387500286102295,0.9437500238418579,9933600.0 2001-04-24,0.9291669726371765,0.9579169750213623,0.9229170083999634,0.9579169750213623,7809600.0 2001-04-25,0.9333329796791077,0.9333329796791077,0.8979169726371765,0.925832986831665,7012800.0 2001-04-26,0.9370830059051514,0.9479169845581055,0.9291669726371765,0.9375,18852000.0 2001-04-27,0.9587500095367432,0.9587500095367432,0.9312499761581421,0.9466670155525208,4195200.0 2001-04-30,0.9545829892158508,0.9895830154418945,0.9541670083999634,0.9716669917106628,9883200.0 2001-05-01,1.0,1.0045830011367798,0.9604169726371765,0.9620829820632935,11508000.0 2001-05-02,1.0104169845581055,1.039167046546936,1.0041669607162476,1.0329170227050781,20793600.0 2001-05-03,0.9870830178260803,1.024999976158142,0.9370830059051514,1.0208330154418945,7509600.0 2001-05-04,0.9762499928474426,0.9895830154418945,0.9629169702529907,0.9745830297470093,4101600.0 2001-05-07,0.9529169797897339,1.0083329677581787,0.9437500238418579,1.0075000524520874,10876800.0 2001-05-08,0.9541670083999634,0.9620829820632935,0.9516670107841492,0.9579169750213623,11004000.0 2001-05-09,0.9354169964790344,0.9520829916000366,0.9270830154418945,0.9458330273628235,4236000.0 2001-05-10,0.9441670179367065,0.9604169726371765,0.9404169917106628,0.9604169726371765,7327200.0 2001-05-11,0.9433330297470093,0.949999988079071,0.9408329725265503,0.9437500238418579,2709600.0 2001-05-14,0.9449999928474426,0.9729170203208923,0.9408329725265503,0.9520829916000366,1389600.0 2001-05-15,0.913332998752594,0.9441670179367065,0.90625,0.9395830035209656,4202400.0 2001-05-16,0.9070829749107361,0.9291669726371765,0.893750011920929,0.9291669726371765,8179200.0 2001-05-17,0.9200000166893005,0.9325000047683716,0.9129170179367065,0.9204170107841492,7466400.0 2001-05-18,0.9166669845581055,0.9229170083999634,0.9037500023841858,0.9145830273628235,4048800.0 2001-05-21,0.9295830130577087,0.9566670060157776,0.9183329939842224,0.9245830178260803,5044800.0 2001-05-22,0.9541670083999634,0.956250011920929,0.9208329916000366,0.9291669726371765,6880800.0 2001-05-23,0.9549999833106995,0.988332986831665,0.9449999928474426,0.9541670083999634,11570400.0 2001-05-24,0.9604169726371765,0.9791669845581055,0.9479169845581055,0.9604169726371765,10008000.0 2001-05-25,0.9412500262260437,0.9666669964790344,0.9375,0.9658330082893372,1718400.0 2001-05-29,0.9583330154418945,0.9666669964790344,0.9466670155525208,0.949999988079071,6636000.0 2001-05-30,0.9424999952316284,1.024999976158142,0.9416670203208923,1.0108330249786377,16790400.0 2001-05-31,1.0,1.0125000476837158,0.9404169917106628,0.9404169917106628,18280800.0 2001-06-01,1.037500023841858,1.0416669845581055,0.9979169964790344,1.028749942779541,22113600.0 2001-06-04,1.0720829963684082,1.1083329916000366,1.0395829677581787,1.0420830249786377,45393600.0 2001-06-05,1.0808329582214355,1.0950000286102295,1.0729169845581055,1.0887500047683716,50820000.0 2001-06-06,1.0583330392837524,1.0833330154418945,1.0520830154418945,1.0833330154418945,21501600.0 2001-06-07,1.0666669607162476,1.0708329677581787,1.0583330392837524,1.0666669607162476,19130400.0 2001-06-08,1.0724999904632568,1.0979169607162476,1.0625,1.0700000524520874,14844000.0 2001-06-11,1.0729169845581055,1.09375,1.0720829963684082,1.0837500095367432,12477600.0 2001-06-12,1.0395829677581787,1.0520830154418945,0.9291669726371765,1.0408329963684082,27852000.0 2001-06-13,1.0395829677581787,1.0499999523162842,1.0208330154418945,1.037500023841858,43934400.0 2001-06-14,1.0204169750213623,1.0441670417785645,1.0204169750213623,1.0412499904632568,8097600.0 2001-06-15,1.0270830392837524,1.037500023841858,0.9937499761581421,1.0020829439163208,12211200.0 2001-06-18,1.0325000286102295,1.0625,1.0270830392837524,1.0325000286102295,9266400.0 2001-06-19,1.0112500190734863,1.0479170083999634,1.007917046546936,1.0458329916000366,8184000.0 2001-06-20,1.036666989326477,1.0499999523162842,1.006250023841858,1.009166955947876,17056800.0 2001-06-21,1.125,1.1375000476837158,1.0370830297470093,1.0370830297470093,27189600.0 2001-06-22,1.1004170179367065,1.1512500047683716,1.100000023841858,1.1487499475479126,18837600.0 2001-06-25,1.1433329582214355,1.1662499904632568,1.1087499856948853,1.1487499475479126,30172800.0 2001-06-26,1.1687500476837158,1.1791670322418213,1.1416670083999634,1.1458330154418945,35844000.0 2001-06-27,1.2541669607162476,1.2791670560836792,1.1687500476837158,1.1741670370101929,47515200.0 2001-06-28,1.222499966621399,1.2916669845581055,1.1979169845581055,1.2766669988632202,18784800.0 2001-06-29,1.21875,1.2324999570846558,1.209583044052124,1.2320829629898071,24732000.0 2001-07-02,1.1979169845581055,1.25,1.1533329486846924,1.2291669845581055,12924000.0 2001-07-03,1.1420830488204956,1.1870830059051514,1.1270829439163208,1.1620830297470093,9112800.0 2001-07-05,1.1683330535888672,1.1808329820632935,1.0979169607162476,1.1037499904632568,7034400.0 2001-07-06,1.162500023841858,1.1895829439163208,1.0795830488204956,1.1645829677581787,8332800.0 2001-07-09,1.1441669464111328,1.1620830297470093,1.1020829677581787,1.161666989326477,3348000.0 2001-07-10,1.1416670083999634,1.1583329439163208,1.125,1.1399999856948853,7418400.0 2001-07-11,1.1670830249786377,1.1775000095367432,1.1270829439163208,1.1333329677581787,8296800.0 2001-07-12,1.2112499475479126,1.2208329439163208,1.1687500476837158,1.1725000143051147,18943200.0 2001-07-13,1.2062499523162842,1.25,1.1749999523162842,1.2208329439163208,6297600.0 2001-07-16,1.1658329963684082,1.224166989326477,1.1566669940948486,1.2091670036315918,10584000.0 2001-07-17,1.2216670513153076,1.2270829677581787,1.1416670083999634,1.1416670083999634,6681600.0 2001-07-18,1.2316670417785645,1.2583329677581787,1.2079169750213623,1.2083330154418945,17042400.0 2001-07-19,1.224166989326477,1.2416670322418213,1.1708329916000366,1.2391669750213623,7615200.0 2001-07-20,1.2087500095367432,1.2337499856948853,1.193750023841858,1.225000023841858,3492000.0 2001-07-23,1.2104170322418213,1.2312500476837158,1.1895829439163208,1.2308330535888672,9448800.0 2001-07-24,1.2037500143051147,1.216249942779541,1.1883330345153809,1.212499976158142,10881600.0 2001-07-25,1.2141669988632202,1.2166670560836792,1.1950000524520874,1.2079169750213623,9720000.0 2001-07-26,1.2191669940948486,1.2208329439163208,1.2058329582214355,1.2129169702529907,5863200.0 2001-07-27,1.1770830154418945,1.224166989326477,1.1687500476837158,1.212499976158142,4792800.0 2001-07-30,1.1833330392837524,1.2000000476837158,1.1716669797897339,1.1870830059051514,11390400.0 2001-07-31,1.1825000047683716,1.2074999809265137,1.1437499523162842,1.2012499570846558,8781600.0 2001-08-01,1.1649999618530273,1.1858329772949219,1.1425000429153442,1.1854170560836792,8342400.0 2001-08-02,1.2000000476837158,1.2000000476837158,1.162500023841858,1.1629170179367065,9076800.0 2001-08-03,1.1708329916000366,1.2020829916000366,1.158750057220459,1.1995830535888672,3331200.0 2001-08-06,1.1437499523162842,1.1958329677581787,1.125,1.1708329916000366,6926400.0 2001-08-07,1.125,1.1458330154418945,1.0941669940948486,1.1437499523162842,10898400.0 2001-08-08,1.1020829677581787,1.1408330202102661,1.068750023841858,1.100000023841858,9782400.0 2001-08-09,1.0583330392837524,1.100000023841858,1.0241669416427612,1.0916670560836792,19615200.0 2001-08-10,1.0308330059051514,1.0604170560836792,1.0237499475479126,1.0283329486846924,14892000.0 2001-08-13,1.007917046546936,1.024999976158142,0.9820830225944519,1.0199999809265137,18556800.0 2001-08-14,1.03125,1.034999966621399,0.9895830154418945,1.007917046546936,11563200.0 2001-08-15,1.0708329677581787,1.0750000476837158,1.0229170322418213,1.03125,5608800.0 2001-08-16,1.0520830154418945,1.0633330345153809,1.007917046546936,1.034999966621399,4219200.0 2001-08-17,1.0399999618530273,1.0520830154418945,1.0291670560836792,1.0520830154418945,4512000.0 2001-08-20,1.0304169654846191,1.053333044052124,1.0104169845581055,1.033750057220459,3045600.0 2001-08-21,1.0149999856948853,1.0475000143051147,1.0145829916000366,1.037500023841858,2023200.0 2001-08-22,1.0041669607162476,1.0333329439163208,0.9291669726371765,1.0149999856948853,17292000.0 2001-08-23,1.0066670179367065,1.0166670083999634,0.9912499785423279,0.9912499785423279,6566400.0 2001-08-24,1.0241669416427612,1.03125,0.9979169964790344,1.006250023841858,10579200.0 2001-08-27,1.0145829916000366,1.039167046546936,0.9870830178260803,1.0304169654846191,4077600.0 2001-08-28,0.9858329892158508,1.0245829820632935,0.9854170083999634,1.011667013168335,4113600.0 2001-08-29,1.006250023841858,1.006250023841858,0.9854170083999634,0.9891669750213623,8424000.0 2001-08-30,1.0108330249786377,1.0208330154418945,0.9925000071525574,0.9925000071525574,2162400.0 2001-08-31,1.0262500047683716,1.0329170227050781,1.0,1.003749966621399,4898400.0 2001-09-04,1.0395829677581787,1.0770829916000366,1.0270830392837524,1.0354169607162476,9609600.0 2001-09-05,1.0462499856948853,1.0579169988632202,1.0208330154418945,1.0437500476837158,5899200.0 2001-09-06,1.0308330059051514,1.0416669845581055,1.0166670083999634,1.0416669845581055,5637600.0 2001-09-07,1.005416989326477,1.0291670560836792,0.9649999737739563,1.023332953453064,9345600.0 2001-09-10,1.0,1.0149999856948853,0.987500011920929,0.9879170060157776,4471200.0 2001-09-17,0.9541670083999634,0.9750000238418579,0.9070829749107361,0.96875,13970400.0 2001-09-18,1.0,1.0575000047683716,1.0,1.0191669464111328,26932800.0 2001-09-19,1.0566669702529907,1.0625,0.9854170083999634,1.0012500286102295,22840800.0 2001-09-20,1.0254169702529907,1.056249976158142,1.0049999952316284,1.0358330011367798,17414400.0 2001-09-21,0.9858329892158508,1.0104169845581055,0.949999988079071,1.0095829963684082,18316800.0 2001-09-24,1.125,1.1358330249786377,1.007917046546936,1.0083329677581787,24890400.0 2001-09-25,1.1416670083999634,1.1649999618530273,1.125,1.1420830488204956,15288000.0 2001-09-26,1.1358330249786377,1.1520830392837524,1.09375,1.1520830392837524,15019200.0 2001-09-27,1.1541670560836792,1.1745829582214355,1.1087499856948853,1.125,13584000.0 2001-09-28,1.1670830249786377,1.195417046546936,1.1566669940948486,1.1583329439163208,15146400.0 2001-10-01,1.1687500476837158,1.1933330297470093,1.1575000286102295,1.1787500381469727,18062400.0 2001-10-02,1.243749976158142,1.25,1.164167046546936,1.1687500476837158,18933600.0 2001-10-03,1.337499976158142,1.377500057220459,1.2416670322418213,1.255416989326477,59767200.0 2001-10-04,1.3483330011367798,1.3729170560836792,1.3145829439163208,1.3641669750213623,51619200.0 2001-10-05,1.34375,1.3574999570846558,1.2620830535888672,1.3337500095367432,26904000.0 2001-10-08,1.2925000190734863,1.3849999904632568,1.2816669940948486,1.337499976158142,12609600.0 2001-10-09,1.3229169845581055,1.3520829677581787,1.2883330583572388,1.2933330535888672,11755200.0 2001-10-10,1.3716670274734497,1.3833329677581787,1.3233330249786377,1.3233330249786377,9384000.0 2001-10-11,1.4233330488204956,1.4791669845581055,1.4045829772949219,1.4170830249786377,26752800.0 2001-10-12,1.3995829820632935,1.4529169797897339,1.3541669845581055,1.4375,28293600.0 2001-10-15,1.3691669702529907,1.4041670560836792,1.3604170083999634,1.4029170274734497,12297600.0 2001-10-16,1.3350000381469727,1.3958330154418945,1.3125,1.381250023841858,19507200.0 2001-10-17,1.3312499523162842,1.3583329916000366,1.2470829486846924,1.3379169702529907,20676000.0 2001-10-18,1.341249942779541,1.4112499952316284,1.3333330154418945,1.340000033378601,11808000.0 2001-10-19,1.375,1.3837499618530273,1.3333330154418945,1.3433330059051514,7334400.0 2001-10-22,1.3020830154418945,1.3566670417785645,1.2916669845581055,1.3566670417785645,29997600.0 2001-10-23,1.2354170083999634,1.2883330583572388,1.2033330202102661,1.274999976158142,24117600.0 2001-10-24,1.2670830488204956,1.2808330059051514,1.182083010673523,1.1829169988632202,12228000.0 2001-10-25,1.3283330202102661,1.3395830392837524,1.2400000095367432,1.2729170322418213,21158400.0 2001-10-26,1.3133330345153809,1.3408329486846924,1.28125,1.3337500095367432,9748800.0 2001-10-29,1.2549999952316284,1.3083330392837524,1.2291669845581055,1.3020830154418945,6508800.0 2001-10-30,1.2287499904632568,1.256250023841858,1.21875,1.2504169940948486,6468000.0 2001-10-31,1.2229169607162476,1.2649999856948853,1.1883330345153809,1.2233330011367798,12158400.0 2001-11-01,1.2916669845581055,1.3037500381469727,1.2258330583572388,1.2395830154418945,11071200.0 2001-11-02,1.3370829820632935,1.3520829677581787,1.2541669607162476,1.306249976158142,11500800.0 2001-11-05,1.3337500095367432,1.3587499856948853,1.315000057220459,1.3487499952316284,11536800.0 2001-11-06,1.3541669845581055,1.3541669845581055,1.3174999952316284,1.340000033378601,9391200.0 2001-11-07,1.381250023841858,1.4108330011367798,1.3520829677581787,1.3629169464111328,17556000.0 2001-11-08,1.3920830488204956,1.411666989326477,1.367082953453064,1.381250023841858,8263200.0 2001-11-09,1.367082953453064,1.40625,1.3541669845581055,1.3937499523162842,10730400.0 2001-11-12,1.274999976158142,1.384166955947876,1.269582986831665,1.3833329677581787,29145600.0 2001-11-13,1.244583010673523,1.2916669845581055,1.210832953453064,1.274999976158142,24180000.0 2001-11-14,1.2804169654846191,1.2979170083999634,1.2604169845581055,1.2604169845581055,75367200.0 2001-11-15,1.2520829439163208,1.2833329439163208,1.2233330011367798,1.2804169654846191,23340000.0 2001-11-16,1.2487499713897705,1.274999976158142,1.2400000095367432,1.2520829439163208,11755200.0 2001-11-19,1.2495830059051514,1.2679170370101929,1.2316670417785645,1.2333329916000366,9907200.0 2001-11-20,1.2729170322418213,1.3208329677581787,1.2495830059051514,1.2533329725265503,16389600.0 2001-11-21,1.2508330345153809,1.2841670513153076,1.2295830249786377,1.2808330059051514,4428000.0 2001-11-23,1.2662500143051147,1.2833329439163208,1.2479170560836792,1.2566670179367065,4809600.0 2001-11-26,1.367082953453064,1.381250023841858,1.2708330154418945,1.284999966621399,23712000.0 2001-11-27,1.4262499809265137,1.4316669702529907,1.3458329439163208,1.4020830392837524,40300800.0 2001-11-28,1.3954169750213623,1.506250023841858,1.3833329677581787,1.4395829439163208,39796800.0 2001-11-29,1.3958330154418945,1.40625,1.3720829486846924,1.3816670179367065,17083200.0 2001-11-30,1.428333044052124,1.4479169845581055,1.3937499523162842,1.3954169750213623,12595200.0 2001-12-03,1.402500033378601,1.4458329677581787,1.3770829439163208,1.4416669607162476,13718400.0 2001-12-04,1.474166989326477,1.4866670370101929,1.4041670560836792,1.4166669845581055,24748800.0 2001-12-05,1.5,1.557083010673523,1.4970829486846924,1.5066670179367065,25096800.0 2001-12-06,1.4841669797897339,1.5308330059051514,1.4395829439163208,1.5075000524520874,14073600.0 2001-12-07,1.4845830202102661,1.507917046546936,1.4541670083999634,1.4583330154418945,7536000.0 2001-12-10,1.4404170513153076,1.4845830202102661,1.4208329916000366,1.4583330154418945,10956000.0 2001-12-11,1.4479169845581055,1.4900000095367432,1.4229170083999634,1.4441670179367065,6211200.0 2001-12-12,1.417917013168335,1.4774999618530273,1.3591669797897339,1.4537500143051147,7771200.0 2001-12-13,1.4049999713897705,1.4275000095367432,1.3904169797897339,1.4133330583572388,6100800.0 2001-12-14,1.4583330154418945,1.4658329486846924,1.3875000476837158,1.3875000476837158,7346400.0 2001-12-17,1.5225000381469727,1.5266669988632202,1.4716670513153076,1.4720829725265503,11853600.0 2001-12-18,1.557083010673523,1.567916989326477,1.523332953453064,1.5345829725265503,14988000.0 2001-12-19,1.5733330249786377,1.5958329439163208,1.5229170322418213,1.5583330392837524,16245600.0 2001-12-20,1.5145829916000366,1.5833330154418945,1.5070830583572388,1.5770829916000366,15057600.0 2001-12-21,1.5129170417785645,1.5333329439163208,1.4874999523162842,1.5166670083999634,27168000.0 2001-12-24,1.5791670083999634,1.5816669464111328,1.5199999809265137,1.5199999809265137,5330400.0 2001-12-26,1.6041669845581055,1.6141669750213623,1.5812499523162842,1.5854170322418213,19771200.0 2001-12-27,1.5924999713897705,1.6129169464111328,1.5695830583572388,1.6083329916000366,11296800.0 2001-12-28,1.5483330488204956,1.605417013168335,1.5333329439163208,1.5920829772949219,15828000.0 2001-12-31,1.5154169797897339,1.5541670322418213,1.4954169988632202,1.5520830154418945,15422400.0 2002-01-02,1.474166989326477,1.534999966621399,1.4458329677581787,1.5229170322418213,17193600.0 2002-01-03,1.525833010673523,1.5595829486846924,1.4900000095367432,1.490833044052124,10766400.0 2002-01-04,1.4441670179367065,1.584583044052124,1.3854169845581055,1.5791670083999634,49113600.0 2002-01-07,1.4129170179367065,1.4683330059051514,1.4066669940948486,1.4391670227050781,14904000.0 2002-01-08,1.3662500381469727,1.4229170083999634,1.34375,1.4145829677581787,21057600.0 2002-01-09,1.3624999523162842,1.4225000143051147,1.3504170179367065,1.3537499904632568,17779200.0 2002-01-10,1.3716670274734497,1.3854169845581055,1.3129169940948486,1.3570829629898071,24333600.0 2002-01-11,1.3820830583572388,1.4049999713897705,1.3562500476837158,1.3741669654846191,20239200.0 2002-01-14,1.3133330345153809,1.3941669464111328,1.3020830154418945,1.3770829439163208,32097600.0 2002-01-15,1.3304170370101929,1.3420829772949219,1.2954169511795044,1.2954169511795044,14769600.0 2002-01-16,1.3583329916000366,1.363332986831665,1.3220829963684082,1.3250000476837158,10514400.0 2002-01-17,1.372499942779541,1.381250023841858,1.3562500476837158,1.3645830154418945,14076000.0 2002-01-18,1.3604170083999634,1.3799999952316284,1.3520829677581787,1.3745830059051514,7929600.0 2002-01-22,1.353124976158142,1.368749976158142,1.2999999523162842,1.337499976158142,7659200.0 2002-01-23,1.3562500476837158,1.375,1.3193750381469727,1.3624999523162842,5248000.0 2002-01-24,1.4318749904632568,1.484375,1.3987499475479126,1.4706250429153442,11356800.0 2002-01-25,1.3837499618530273,1.4537500143051147,1.3831249475479126,1.4293750524520874,6204800.0 2002-01-28,1.441249966621399,1.453125,1.3962500095367432,1.396875023841858,11150400.0 2002-01-29,1.4056249856948853,1.4893749952316284,1.4056249856948853,1.475000023841858,11134400.0 2002-01-30,1.396875023841858,1.449375033378601,1.3912500143051147,1.419374942779541,12937600.0 2002-01-31,1.412500023841858,1.459375023841858,1.3893749713897705,1.4068750143051147,110108800.0 2002-02-01,1.440000057220459,1.490625023841858,1.415624976158142,1.415624976158142,16878400.0 2002-02-04,1.4706250429153442,1.490625023841858,1.4381250143051147,1.4574999809265137,11518400.0 2002-02-05,1.490625023841858,1.5125000476837158,1.4562499523162842,1.4681249856948853,13756800.0 2002-02-06,1.4518749713897705,1.4968750476837158,1.4168750047683716,1.493749976158142,14256000.0 2002-02-07,1.4249999523162842,1.484375,1.412500023841858,1.4656250476837158,10208000.0 2002-02-08,1.4562499523162842,1.4731249809265137,1.4006249904632568,1.443750023841858,9232000.0 2002-02-11,1.428125023841858,1.46875,1.4249999523162842,1.4612499475479126,7068800.0 2002-02-12,1.421875,1.4343750476837158,1.412500023841858,1.412500023841858,11923200.0 2002-02-13,1.4393750429153442,1.4500000476837158,1.4137500524520874,1.4306249618530273,5534400.0 2002-02-14,1.4262499809265137,1.443750023841858,1.4162499904632568,1.4368749856948853,7182400.0 2002-02-15,1.4049999713897705,1.434999942779541,1.394374966621399,1.424375057220459,8400000.0 2002-02-19,1.3393750190734863,1.4249999523162842,1.3300000429153442,1.403749942779541,15606400.0 2002-02-20,1.3312499523162842,1.3581249713897705,1.2999999523162842,1.3393750190734863,13652800.0 2002-02-21,1.2799999713897705,1.3506250381469727,1.230625033378601,1.334375023841858,13062400.0 2002-02-22,1.300624966621399,1.3181250095367432,1.2687499523162842,1.2806249856948853,11236800.0 2002-02-25,1.268125057220459,1.3406250476837158,1.2487499713897705,1.3156249523162842,20080000.0 2002-02-26,1.2456250190734863,1.2975000143051147,1.222499966621399,1.28125,16779200.0 2002-02-27,1.0712499618530273,1.240625023841858,1.050624966621399,1.228124976158142,53726400.0 2002-02-28,1.0868749618530273,1.1281249523162842,1.0625,1.0625,16432000.0 2002-03-01,1.096250057220459,1.115625023841858,1.0481250286102295,1.0812499523162842,10827200.0 2002-03-04,1.0625,1.0643750429153442,0.9624999761581421,1.0556249618530273,59710400.0 2002-03-05,1.0943750143051147,1.0993750095367432,1.0018750429153442,1.0612499713897705,40496000.0 2002-03-06,1.0862499475479126,1.111875057220459,1.0568749904632568,1.1062500476837158,31678400.0 2002-03-07,1.0499999523162842,1.122499942779541,1.0325000286102295,1.1006250381469727,28417600.0 2002-03-08,1.0712499618530273,1.1124999523162842,1.053125023841858,1.0850000381469727,22763200.0 2002-03-11,1.046875,1.1174999475479126,1.0425000190734863,1.087499976158142,21160000.0 2002-03-12,1.0381250381469727,1.065000057220459,1.015625,1.044374942779541,31217600.0 2002-03-13,1.018125057220459,1.056249976158142,1.003749966621399,1.050624966621399,21041600.0 2002-03-14,1.0243749618530273,1.046875,1.003749966621399,1.024999976158142,14188800.0 2002-03-15,1.0175000429153442,1.0381250381469727,1.0,1.03125,13209600.0 2002-03-18,1.03125,1.037500023841858,1.0006250143051147,1.011875033378601,12897600.0 2002-03-19,1.0731250047683716,1.087499976158142,1.03125,1.044374942779541,16971200.0 2002-03-20,1.122499942779541,1.146875023841858,1.0625,1.0637500286102295,27520000.0 2002-03-21,1.1231249570846558,1.146875023841858,1.105625033378601,1.146875023841858,20678400.0 2002-03-22,1.115625023841858,1.1437499523162842,1.1024999618530273,1.1418750286102295,8748800.0 2002-03-25,1.0800000429153442,1.1162500381469727,1.066249966621399,1.115625023841858,8886400.0 2002-03-26,1.091249942779541,1.105625033378601,1.0668749809265137,1.0812499523162842,12444800.0 2002-03-27,1.0918749570846558,1.1174999475479126,1.0793750286102295,1.091249942779541,15283200.0 2002-03-28,1.121250033378601,1.1399999856948853,1.091249942779541,1.105625033378601,11305600.0 2002-04-01,1.1143749952316284,1.131250023841858,1.078125,1.1124999523162842,9028800.0 2002-04-02,1.111875057220459,1.140625,1.1012500524520874,1.1181249618530273,11702400.0 2002-04-03,1.121250033378601,1.1331249475479126,1.0850000381469727,1.1124999523162842,10246400.0 2002-04-04,1.1243749856948853,1.152500033378601,1.0993750095367432,1.127500057220459,7281600.0 2002-04-05,1.1331249475479126,1.15625,1.100000023841858,1.1281249523162842,4916800.0 2002-04-08,1.1631250381469727,1.1631250381469727,1.103124976158142,1.125,5313600.0 2002-04-09,1.134374976158142,1.1749999523162842,1.1299999952316284,1.1637500524520874,8228800.0 2002-04-10,1.1875,1.193750023841858,1.1299999952316284,1.1337499618530273,13926400.0 2002-04-11,1.178125023841858,1.21875,1.15625,1.1987500190734863,14800000.0 2002-04-12,1.2118749618530273,1.2118749618530273,1.1749999523162842,1.1825000047683716,6136000.0 2002-04-15,1.1843750476837158,1.228124976158142,1.1731250286102295,1.2143750190734863,7947200.0 2002-04-16,1.1924999952316284,1.196874976158142,1.1649999618530273,1.1775000095367432,12198400.0 2002-04-17,1.1393749713897705,1.2118749618530273,1.1325000524520874,1.1931250095367432,10216000.0 2002-04-18,1.0837500095367432,1.149999976158142,1.071874976158142,1.1362500190734863,18211200.0 2002-04-19,1.0368750095367432,1.0893750190734863,1.0125000476837158,1.0593750476837158,25174400.0 2002-04-22,1.0231250524520874,1.0549999475479126,1.0,1.0387500524520874,25881600.0 2002-04-23,1.0425000190734863,1.078125,1.0031249523162842,1.0125000476837158,15123200.0 2002-04-24,1.0437500476837158,1.0618749856948853,1.0331250429153442,1.043125033378601,13828800.0 2002-04-25,1.0525000095367432,1.0549999475479126,1.024999976158142,1.0412499904632568,7649600.0 2002-04-26,0.9856250286102295,1.0437500476837158,0.984375,1.033750057220459,10105600.0 2002-04-29,0.956250011920929,0.9918749928474426,0.9137499928474426,0.9850000143051147,59712000.0 2002-04-30,0.9618750214576721,0.9750000238418579,0.9350000023841858,0.9437500238418579,28075200.0 2002-05-01,0.921875,0.9781249761581421,0.8956249952316284,0.9674999713897705,32113600.0 2002-05-02,0.9468749761581421,0.9624999761581421,0.909375011920929,0.9125000238418579,17291200.0 2002-05-03,0.9506250023841858,0.9668750166893005,0.9375,0.9493749737739563,8772800.0 2002-05-06,0.987500011920929,1.0049999952316284,0.9468749761581421,0.9506250023841858,13052800.0 2002-05-07,0.9862499833106995,1.0068750381469727,0.96875,0.984375,12326400.0 2002-05-08,1.024999976158142,1.024999976158142,0.987500011920929,0.9937499761581421,16217600.0 2002-05-09,1.0556249618530273,1.059999942779541,1.0099999904632568,1.0499999523162842,18801600.0 2002-05-10,1.0737500190734863,1.0906250476837158,1.053125023841858,1.0656249523162842,24275200.0 2002-05-13,1.0906250476837158,1.0906250476837158,1.0418750047683716,1.087499976158142,13217600.0 2002-05-14,1.091249942779541,1.0924999713897705,1.0568749904632568,1.078125,11228800.0 2002-05-15,1.100000023841858,1.1124999523162842,1.078125,1.0887500047683716,38248000.0 2002-05-16,1.0918749570846558,1.1062500476837158,1.0812499523162842,1.1062500476837158,20374400.0 2002-05-17,1.0862499475479126,1.1062500476837158,1.0681250095367432,1.105625033378601,11481600.0 2002-05-20,1.0868749618530273,1.1012500524520874,1.078125,1.087499976158142,6536000.0 2002-05-21,1.0831249952316284,1.100000023841858,1.0656249523162842,1.0993750095367432,6656000.0 2002-05-22,1.0768749713897705,1.0931249856948853,1.0575000047683716,1.0831249952316284,12566400.0 2002-05-23,1.0768749713897705,1.1106250286102295,1.066249966621399,1.0887500047683716,11844800.0 2002-05-24,1.0674999952316284,1.0850000381469727,1.0631250143051147,1.0850000381469727,6182400.0 2002-05-28,1.053125023841858,1.0824999809265137,1.0437500476837158,1.0824999809265137,9152000.0 2002-05-29,1.0412499904632568,1.056249976158142,1.0268750190734863,1.0475000143051147,11550400.0 2002-05-30,1.0399999618530273,1.044374942779541,1.009374976158142,1.0418750047683716,7780800.0 2002-05-31,1.0268750190734863,1.040624976158142,1.0243749618530273,1.0399999618530273,8960000.0 2002-06-03,1.0187499523162842,1.034999966621399,0.9956250190734863,1.0243749618530273,8280000.0 2002-06-04,1.0418750047683716,1.0549999475479126,1.0031249523162842,1.0212500095367432,12904000.0 2002-06-05,1.056249976158142,1.0593750476837158,1.03125,1.0525000095367432,9540800.0 2002-06-06,1.0462499856948853,1.068750023841858,1.0425000190734863,1.0593750476837158,10584000.0 2002-06-07,1.0418750047683716,1.0462499856948853,1.024999976158142,1.0456249713897705,4654400.0 2002-06-10,1.0525000095367432,1.0762499570846558,1.0412499904632568,1.043125033378601,5504000.0 2002-06-11,1.018125057220459,1.074375033378601,1.0168750286102295,1.0618749856948853,5795200.0 2002-06-12,1.0187499523162842,1.0281250476837158,1.002500057220459,1.027500033378601,5396800.0 2002-06-13,0.9962499737739563,1.0237499475479126,0.9937499761581421,1.018125057220459,5345600.0 2002-06-14,1.0281250476837158,1.0281250476837158,0.9950000047683716,0.9950000047683716,4363200.0 2002-06-17,1.0499999523162842,1.056249976158142,1.015625,1.0318750143051147,4681600.0 2002-06-18,1.003749966621399,1.0731250047683716,1.0,1.0606249570846558,9276800.0 2002-06-19,1.0031249523162842,1.0175000429153442,0.9950000047683716,1.0043749809265137,4795200.0 2002-06-20,1.003749966621399,1.013124942779541,0.996874988079071,1.013124942779541,6958400.0 2002-06-21,1.0106250047683716,1.0262500047683716,0.996874988079071,1.0031249523162842,13092800.0 2002-06-24,1.0043749809265137,1.0206249952316284,0.9937499761581421,1.015625,7233600.0 2002-06-25,1.0,1.03125,0.9981250166893005,1.0006250143051147,10617600.0 2002-06-26,1.011875033378601,1.019374966621399,0.9775000214576721,0.9806249737739563,9771200.0 2002-06-27,1.021875023841858,1.03125,0.9975000023841858,1.0187499523162842,12958400.0 2002-06-28,1.0143749713897705,1.0362499952316284,1.0,1.015625,22880000.0 2002-07-01,0.996874988079071,1.015625,0.984375,1.0149999856948853,7249600.0 2002-07-02,0.9850000143051147,1.015625,0.9781249761581421,1.0099999904632568,8617600.0 2002-07-03,0.9850000143051147,0.9931250214576721,0.9375,0.949999988079071,11838400.0 2002-07-05,1.0243749618530273,1.0281250476837158,0.96875,0.971875011920929,6040000.0 2002-07-08,1.0243749618530273,1.0331250429153442,1.0068750381469727,1.0099999904632568,9476800.0 2002-07-09,0.9831249713897705,1.024999976158142,0.981249988079071,1.0231250524520874,4560000.0 2002-07-10,0.9375,1.0006250143051147,0.9356250166893005,0.9950000047683716,9947200.0 2002-07-11,0.9399999976158142,0.9431250095367432,0.8981249928474426,0.9356250166893005,10105600.0 2002-07-12,0.921875,0.9468749761581421,0.8974999785423279,0.9462500214576721,12758400.0 2002-07-15,0.9137499928474426,0.9200000166893005,0.8956249952316284,0.9131249785423279,10120000.0 2002-07-16,0.8862500190734863,0.9118750095367432,0.8824999928474426,0.9068750143051147,9926400.0 2002-07-17,0.8924999833106995,0.9293749928474426,0.8343750238418579,0.887499988079071,13286400.0 2002-07-18,0.8525000214576721,0.8968750238418579,0.846875011920929,0.893750011920929,4644800.0 2002-07-19,0.8374999761581421,0.8525000214576721,0.8143749833106995,0.8500000238418579,8454400.0 2002-07-22,0.7887499928474426,0.8412500023841858,0.7381250262260437,0.8306249976158142,13003200.0 2002-07-23,0.793749988079071,0.8181250095367432,0.78125,0.7906249761581421,8564800.0 2002-07-24,0.7587500214576721,0.7931249737739563,0.7331249713897705,0.7875000238418579,17822400.0 2002-07-25,0.7831249833106995,0.8031250238418579,0.7581250071525574,0.7749999761581421,18190400.0 2002-07-26,0.8106250166893005,0.8193749785423279,0.7674999833106995,0.7837499976158142,9403200.0 2002-07-29,0.8450000286102295,0.8512499928474426,0.828125,0.8287500143051147,10883200.0 2002-07-30,0.8349999785423279,0.8518750071525574,0.8131250143051147,0.8518750071525574,11020800.0 2002-07-31,0.831250011920929,0.8500000238418579,0.8181250095367432,0.8187500238418579,5254400.0 2002-08-01,0.8149999976158142,0.8418750166893005,0.8131250143051147,0.831250011920929,7230400.0 2002-08-02,0.800000011920929,0.8318750262260437,0.7868750095367432,0.8318750262260437,5936000.0 2002-08-05,0.75,0.8006250262260437,0.7393749952316284,0.7931249737739563,3496000.0 2002-08-06,0.7574999928474426,0.8037499785423279,0.7400000095367432,0.7662500143051147,7094400.0 2002-08-07,0.7481250166893005,0.7774999737739563,0.7193750143051147,0.7768750190734863,7331200.0 2002-08-08,0.7331249713897705,0.765625,0.71875,0.7524999976158142,16462400.0 2002-08-09,0.7300000190734863,0.7606250047683716,0.7018749713897705,0.7331249713897705,18070400.0 2002-08-12,0.7431250214576721,0.7593749761581421,0.71875,0.731249988079071,15419200.0 2002-08-13,0.7412499785423279,0.7612500190734863,0.721875011920929,0.7493749856948853,9720000.0 2002-08-14,0.7337499856948853,0.7437499761581421,0.721875011920929,0.7437499761581421,15764800.0 2002-08-15,0.7368749976158142,0.7437499761581421,0.7281249761581421,0.7325000166893005,14731200.0 2002-08-16,0.7387499809265137,0.75,0.7337499856948853,0.7431250214576721,18595200.0 2002-08-19,0.8050000071525574,0.8199999928474426,0.7462499737739563,0.746874988079071,22827200.0 2002-08-20,0.8374999761581421,0.84375,0.8031250238418579,0.8112499713897705,17969600.0 2002-08-21,0.8712499737739563,0.8712499737739563,0.846875011920929,0.8712499737739563,12654400.0 2002-08-22,0.8893749713897705,0.893750011920929,0.8500000238418579,0.8681250214576721,8779200.0 2002-08-23,0.8818749785423279,0.903124988079071,0.8662499785423279,0.9018750190734863,9560000.0 2002-08-26,0.8987500071525574,0.9018750190734863,0.8612499833106995,0.887499988079071,9595200.0 2002-08-27,0.8662499785423279,0.9075000286102295,0.8656250238418579,0.9024999737739563,8219200.0 2002-08-28,0.8606250286102295,0.878125011920929,0.8462499976158142,0.8756250143051147,5638400.0 2002-08-29,0.8912500143051147,0.8918750286102295,0.846875011920929,0.8512499928474426,12452800.0 2002-08-30,0.8793749809265137,0.8987500071525574,0.8700000047683716,0.8818749785423279,5080000.0 2002-09-03,0.8493750095367432,0.871874988079071,0.828125,0.871874988079071,6360000.0 2002-09-04,0.8681250214576721,0.8687499761581421,0.8193749785423279,0.8493750095367432,8912000.0 2002-09-05,0.8237500190734863,0.862500011920929,0.8181250095367432,0.859375,8433600.0 2002-09-06,0.9131249785423279,0.9137499928474426,0.831250011920929,0.8393750190734863,10694400.0 2002-09-09,0.9200000166893005,0.9287499785423279,0.8706250190734863,0.9168750047683716,6700800.0 2002-09-10,0.921875,0.9293749928474426,0.8993750214576721,0.9287499785423279,3944000.0 2002-09-11,0.9087499976158142,0.9281250238418579,0.9024999737739563,0.9125000238418579,3377600.0 2002-09-12,0.893750011920929,0.9087499976158142,0.8818749785423279,0.9049999713897705,2313600.0 2002-09-13,0.9075000286102295,0.9118750095367432,0.887499988079071,0.8881250023841858,7246400.0 2002-09-16,0.9156249761581421,0.9281250238418579,0.893750011920929,0.8943750262260437,6208000.0 2002-09-17,0.8993750214576721,0.9306250214576721,0.8831250071525574,0.9300000071525574,4465600.0 2002-09-18,0.6524999737739563,0.6762499809265137,0.546875,0.6175000071525574,277684800.0 2002-09-19,0.6568750143051147,0.6731250286102295,0.6262500286102295,0.6456249952316284,30424000.0 2002-09-20,0.6568750143051147,0.6756250262260437,0.625,0.6743749976158142,22396800.0 2002-09-23,0.65625,0.6612499952316284,0.643750011920929,0.6493750214576721,13025600.0 2002-09-24,0.6443750262260437,0.6587499976158142,0.6293749809265137,0.640625,19627200.0 2002-09-25,0.6662499904632568,0.668749988079071,0.6462500095367432,0.6468750238418579,10740800.0 2002-09-26,0.6712499856948853,0.6800000071525574,0.6512500047683716,0.6725000143051147,9403200.0 2002-09-27,0.6831250190734863,0.7024999856948853,0.659375011920929,0.6731250286102295,13270400.0 2002-09-30,0.6781250238418579,0.6931250095367432,0.6637499928474426,0.6868749856948853,11867200.0 2002-10-01,0.684374988079071,0.6937500238418579,0.6662499904632568,0.6787499785423279,14635200.0 2002-10-02,0.6868749856948853,0.706250011920929,0.6743749976158142,0.6768749952316284,21382400.0 2002-10-03,0.6825000047683716,0.6987500190734863,0.668749988079071,0.6868749856948853,12892800.0 2002-10-04,0.6668750047683716,0.6918749809265137,0.6625000238418579,0.6812499761581421,9040000.0 2002-10-07,0.6681249737739563,0.6893749833106995,0.6625000238418579,0.6637499928474426,8760000.0 2002-10-08,0.6381250023841858,0.6712499856948853,0.6262500286102295,0.6493750214576721,17764800.0 2002-10-09,0.6131250262260437,0.637499988079071,0.6100000143051147,0.6349999904632568,11764800.0 2002-10-10,0.675000011920929,0.675000011920929,0.612500011920929,0.612500011920929,15467200.0 2002-10-11,0.6887500286102295,0.7074999809265137,0.675000011920929,0.6756250262260437,12376000.0 2002-10-14,0.684374988079071,0.6968749761581421,0.6781250238418579,0.6881250143051147,9347200.0 2002-10-15,0.690625011920929,0.7093750238418579,0.6875,0.6893749833106995,14784000.0 2002-10-16,0.6868749856948853,0.7012500166893005,0.6775000095367432,0.6868749856948853,10232000.0 2002-10-17,0.6875,0.7081249952316284,0.6781250238418579,0.6974999904632568,12843200.0 2002-10-18,0.6899999976158142,0.703125,0.6812499761581421,0.6868749856948853,9545600.0 2002-10-21,0.6868749856948853,0.6924999952316284,0.6850000023841858,0.690625011920929,12504000.0 2002-10-22,0.6912500262260437,0.7181249856948853,0.6818749904632568,0.6875,9774400.0 2002-10-23,0.699999988079071,0.7106249928474426,0.684374988079071,0.6937500238418579,11889600.0 2002-10-24,0.6875,0.7018749713897705,0.6812499761581421,0.7006250023841858,10075200.0 2002-10-25,0.6875,0.703125,0.6743749976158142,0.6875,5809600.0 2002-10-28,0.6631249785423279,0.6993749737739563,0.6625000238418579,0.6868749856948853,6808000.0 2002-10-29,0.6549999713897705,0.6668750047683716,0.6424999833106995,0.6625000238418579,5924800.0 2002-10-30,0.6549999713897705,0.6650000214576721,0.6399999856948853,0.6537500023841858,8118400.0 2002-10-31,0.6668750047683716,0.6899999976158142,0.6606249809265137,0.6706249713897705,8856000.0 2002-11-01,0.6931250095367432,0.6968749761581421,0.6606249809265137,0.6781250238418579,5936000.0 2002-11-04,0.6762499809265137,0.699999988079071,0.675000011920929,0.6993749737739563,8326400.0 2002-11-05,0.6762499809265137,0.6862499713897705,0.668749988079071,0.6806250214576721,5720000.0 2002-11-06,0.6856250166893005,0.6875,0.6625000238418579,0.6862499713897705,6979200.0 2002-11-07,0.6693750023841858,0.6918749809265137,0.6681249737739563,0.6912500262260437,5376000.0 2002-11-08,0.6637499928474426,0.6806250214576721,0.6587499976158142,0.6668750047683716,4000000.0 2002-11-11,0.6487500071525574,0.6625000238418579,0.6456249952316284,0.6568750143051147,6376000.0 2002-11-12,0.6543750166893005,0.6618750095367432,0.6456249952316284,0.6456249952316284,4224000.0 2002-11-13,0.6581249833106995,0.6806250214576721,0.6493750214576721,0.6556249856948853,7851200.0 2002-11-14,0.6668750047683716,0.6681249737739563,0.6543750166893005,0.6668750047683716,6432000.0 2002-11-15,0.7143750190734863,0.7149999737739563,0.6362500190734863,0.6587499976158142,17390400.0 2002-11-18,0.703125,0.737500011920929,0.703125,0.7087500095367432,9772800.0 2002-11-19,0.7293750047683716,0.731249988079071,0.699999988079071,0.7006250023841858,5768000.0 2002-11-20,0.7618749737739563,0.768750011920929,0.7293750047683716,0.731249988079071,8208000.0 2002-11-21,0.7774999737739563,0.778124988079071,0.7331249713897705,0.7643749713897705,9289600.0 2002-11-22,0.7906249761581421,0.8031250238418579,0.7631250023841858,0.7749999761581421,9985600.0 2002-11-25,0.800000011920929,0.8018749952316284,0.7862499952316284,0.7900000214576721,10368000.0 2002-11-26,0.7574999928474426,0.800000011920929,0.7475000023841858,0.800000011920929,8619200.0 2002-11-27,0.7668750286102295,0.7799999713897705,0.7562500238418579,0.762499988079071,7761600.0 2002-11-29,0.7556250095367432,0.7749999761581421,0.7556250095367432,0.7681249976158142,2595200.0 2002-12-02,0.78125,0.7962499856948853,0.7549999952316284,0.7556250095367432,8124800.0 2002-12-03,0.7681249976158142,0.78125,0.7668750286102295,0.78125,8945600.0 2002-12-04,0.7743750214576721,0.7875000238418579,0.7599999904632568,0.7681249976158142,11446400.0 2002-12-05,0.7593749761581421,0.778124988079071,0.7549999952316284,0.7768750190734863,4864000.0 2002-12-06,0.7837499976158142,0.7856249809265137,0.7543749809265137,0.7631250023841858,6649600.0 2002-12-09,0.7381250262260437,0.784375011920929,0.737500011920929,0.78125,9198400.0 2002-12-10,0.7574999928474426,0.7581250071525574,0.7337499856948853,0.737500011920929,4516800.0 2002-12-11,0.7425000071525574,0.7587500214576721,0.731249988079071,0.7581250071525574,6150400.0 2002-12-12,0.7137500047683716,0.7462499737739563,0.7124999761581421,0.7387499809265137,7241600.0 2002-12-13,0.7093750238418579,0.721875011920929,0.6912500262260437,0.721875011920929,4420800.0 2002-12-16,0.71875,0.7193750143051147,0.703125,0.7093750238418579,4409600.0 2002-12-17,0.7250000238418579,0.734375,0.7112500071525574,0.7137500047683716,7814400.0 2002-12-18,0.7237499952316284,0.731249988079071,0.71875,0.7200000286102295,7032000.0 2002-12-19,0.7281249761581421,0.746874988079071,0.71875,0.7306249737739563,6835200.0 2002-12-20,0.7606250047683716,0.7875000238418579,0.7281249761581421,0.7393749952316284,23158400.0 2002-12-23,0.7443749904632568,0.765625,0.7418749928474426,0.7549999952316284,6926400.0 2002-12-24,0.7512500286102295,0.7618749737739563,0.7400000095367432,0.7418749928474426,3024000.0 2002-12-26,0.7524999976158142,0.7612500190734863,0.737500011920929,0.7462499737739563,2928000.0 2002-12-27,0.7412499785423279,0.7537500262260437,0.7300000190734863,0.7406250238418579,5320000.0 2002-12-30,0.737500011920929,0.7443749904632568,0.7293750047683716,0.7406250238418579,4809600.0 2002-12-31,0.7400000095367432,0.7574999928474426,0.7287499904632568,0.7350000143051147,4785600.0 2003-01-02,0.7649999856948853,0.765625,0.7381250262260437,0.7443749904632568,2673600.0 2003-01-03,0.7481250166893005,0.7649999856948853,0.7250000238418579,0.7543749809265137,14763200.0 2003-01-06,0.753125011920929,0.7599999904632568,0.7425000071525574,0.7475000023841858,5780800.0 2003-01-07,0.753125011920929,0.7587500214576721,0.7418749928474426,0.7568749785423279,7187200.0 2003-01-08,0.7362499833106995,0.7543749809265137,0.7350000143051147,0.7487499713897705,3004800.0 2003-01-09,0.7693750262260437,0.7724999785423279,0.737500011920929,0.7406250238418579,3776000.0 2003-01-10,0.762499988079071,0.7774999737739563,0.7562500238418579,0.768750011920929,4212800.0 2003-01-13,0.768750011920929,0.7737500071525574,0.762499988079071,0.762499988079071,3353600.0 2003-01-14,0.7787500023841858,0.7799999713897705,0.765625,0.765625,5264000.0 2003-01-15,0.7799999713897705,0.7887499928474426,0.7749999761581421,0.778124988079071,4211200.0 2003-01-16,0.768750011920929,0.7881249785423279,0.762499988079071,0.778124988079071,5692800.0 2003-01-17,0.7481250166893005,0.7749999761581421,0.7443749904632568,0.7662500143051147,3435200.0 2003-01-21,0.7387499809265137,0.7506250143051147,0.7350000143051147,0.7475000023841858,14126400.0 2003-01-22,0.6993749737739563,0.7437499761581421,0.690625011920929,0.7437499761581421,15846400.0 2003-01-23,0.6756250262260437,0.7149999737739563,0.675000011920929,0.7018749713897705,14248000.0 2003-01-24,0.6543750166893005,0.6862499713897705,0.6456249952316284,0.684374988079071,14003200.0 2003-01-27,0.6537500023841858,0.65625,0.6299999952316284,0.6537500023841858,23068800.0 2003-01-28,0.6631249785423279,0.7043750286102295,0.6468750238418579,0.6468750238418579,8064000.0 2003-01-29,0.65625,0.6656249761581421,0.6474999785423279,0.6600000262260437,9222400.0 2003-01-30,0.6412500143051147,0.6637499928474426,0.640625,0.653124988079071,2844800.0 2003-01-31,0.6424999833106995,0.6568750143051147,0.6387500166893005,0.640625,6248000.0 2003-02-03,0.6349999904632568,0.6556249856948853,0.6200000047683716,0.6499999761581421,11696000.0 2003-02-04,0.6312500238418579,0.6349999904632568,0.625,0.6343749761581421,4856000.0 2003-02-05,0.6087499856948853,0.6362500190734863,0.6031249761581421,0.6318749785423279,20278400.0 2003-02-06,0.6175000071525574,0.6206250190734863,0.5724999904632568,0.6050000190734863,18736000.0 2003-02-07,0.6262500286102295,0.6556249856948853,0.6212499737739563,0.621874988079071,11585600.0 2003-02-10,0.6056249737739563,0.6381250023841858,0.5987499952316284,0.6324999928474426,6627200.0 2003-02-11,0.6018750071525574,0.625,0.59375,0.6075000166893005,9568000.0 2003-02-12,0.5881249904632568,0.6025000214576721,0.578125,0.6018750071525574,8739200.0 2003-02-13,0.5806249976158142,0.5899999737739563,0.5693749785423279,0.581250011920929,10617600.0 2003-02-14,0.5918750166893005,0.5987499952316284,0.5699999928474426,0.578125,15302400.0 2003-02-18,0.596875011920929,0.6087499856948853,0.5862500071525574,0.5899999737739563,10046400.0 2003-02-19,0.4543749988079071,0.5625,0.4399999976158142,0.5556250214576721,119966400.0 2003-02-20,0.4625000059604645,0.4818750023841858,0.4518750011920929,0.46687498688697815,56083200.0 2003-02-21,0.5,0.5037500262260437,0.46562498807907104,0.47312501072883606,45496000.0 2003-02-24,0.4749999940395355,0.49687498807907104,0.47312501072883606,0.49125000834465027,24440000.0 2003-02-25,0.4699999988079071,0.47874999046325684,0.4593749940395355,0.47187501192092896,26945600.0 2003-02-26,0.4749999940395355,0.48374998569488525,0.46812498569488525,0.47437500953674316,9932800.0 2003-02-27,0.48124998807907104,0.49937498569488525,0.47437500953674316,0.4768750071525574,11072000.0 2003-02-28,0.4881249964237213,0.4962500035762787,0.4806250035762787,0.4818750023841858,7788800.0 2003-03-03,0.48249998688697815,0.4937500059604645,0.4793750047683716,0.48750001192092896,9420800.0 2003-03-04,0.47437500953674316,0.48374998569488525,0.4712499976158142,0.48249998688697815,18256000.0 2003-03-05,0.4781250059604645,0.4793750047683716,0.47062501311302185,0.4737499952316284,9916800.0 2003-03-06,0.46812498569488525,0.47749999165534973,0.4625000059604645,0.47749999165534973,7956800.0 2003-03-07,0.46687498688697815,0.47187501192092896,0.4593749940395355,0.4625000059604645,12099200.0 2003-03-10,0.45124998688697815,0.46812498569488525,0.4468750059604645,0.4662500023841858,8337600.0 2003-03-11,0.4412499964237213,0.4568749964237213,0.4412499964237213,0.4468750059604645,11336000.0 2003-03-12,0.4412499964237213,0.4468750059604645,0.43687498569488525,0.4412499964237213,13107200.0 2003-03-13,0.4625000059604645,0.46562498807907104,0.4387499988079071,0.4437499940395355,16918400.0 2003-03-14,0.45875000953674316,0.46437498927116394,0.45124998688697815,0.46437498927116394,6936000.0 2003-03-17,0.46687498688697815,0.47062501311302185,0.4518750011920929,0.45375001430511475,9747200.0 2003-03-18,0.47874999046325684,0.47874999046325684,0.4625000059604645,0.46687498688697815,12524800.0 2003-03-19,0.4749999940395355,0.4856249988079071,0.4699999988079071,0.4699999988079071,9056000.0 2003-03-20,0.48374998569488525,0.4893749952316284,0.46875,0.4781250059604645,5819200.0 2003-03-21,0.4906249940395355,0.5006250143051147,0.4831250011920929,0.4987500011920929,6081600.0 2003-03-24,0.484375,0.4906249940395355,0.4737499952316284,0.4881249964237213,8540800.0 2003-03-25,0.4868749976158142,0.48750001192092896,0.47562500834465027,0.48124998807907104,6156800.0 2003-03-26,0.49687498807907104,0.49937498569488525,0.4762499928474426,0.48750001192092896,20852800.0 2003-03-27,0.49687498807907104,0.5062500238418579,0.49125000834465027,0.49125000834465027,6734400.0 2003-03-28,0.49812498688697815,0.5006250143051147,0.49125000834465027,0.49687498807907104,3828800.0 2003-03-31,0.47999998927116394,0.484375,0.45625001192092896,0.4568749964237213,19289600.0 2003-04-01,0.47562500834465027,0.49000000953674316,0.4712499976158142,0.48374998569488525,16715200.0 2003-04-02,0.4881249964237213,0.49562498927116394,0.47874999046325684,0.48500001430511475,22587200.0 2003-04-03,0.4818750023841858,0.49125000834465027,0.47874999046325684,0.47874999046325684,4177600.0 2003-04-04,0.5,0.5,0.48124998807907104,0.4818750023841858,4480000.0 2003-04-07,0.5112500190734863,0.53125,0.5012500286102295,0.5018749833106995,18526400.0 2003-04-08,0.5118749737739563,0.5181249976158142,0.5062500238418579,0.5118749737739563,15312000.0 2003-04-09,0.5181249976158142,0.5181249976158142,0.5068749785423279,0.512499988079071,8164800.0 2003-04-10,0.5143749713897705,0.5431249737739563,0.5093749761581421,0.5181249976158142,6364800.0 2003-04-11,0.5012500286102295,0.5212500095367432,0.5012500286102295,0.5143749713897705,11502400.0 2003-04-14,0.5268750190734863,0.5318750143051147,0.5,0.5,6656000.0 2003-04-15,0.5087500214576721,0.528124988079071,0.5049999952316284,0.528124988079071,11563200.0 2003-04-16,0.4881249964237213,0.512499988079071,0.4818750023841858,0.512499988079071,11368000.0 2003-04-17,0.49937498569488525,0.5006250143051147,0.484375,0.49000000953674316,11841600.0 2003-04-21,0.5,0.5099999904632568,0.4906249940395355,0.5087500214576721,6968000.0 2003-04-22,0.4987500011920929,0.5062500238418579,0.49125000834465027,0.4918749928474426,8150400.0 2003-04-23,0.503125011920929,0.5062500238418579,0.4987500011920929,0.5,4355200.0 2003-04-24,0.5,0.5087500214576721,0.4950000047683716,0.49562498927116394,4144000.0 2003-04-25,0.4937500059604645,0.5049999952316284,0.48750001192092896,0.5,2784000.0 2003-04-28,0.5,0.5062500238418579,0.48750001192092896,0.5043749809265137,7422400.0 2003-04-29,0.5087500214576721,0.518750011920929,0.4987500011920929,0.5168750286102295,12038400.0 2003-04-30,0.5249999761581421,0.5274999737739563,0.5074999928474426,0.5206249952316284,4945600.0 2003-05-01,0.518750011920929,0.5237500071525574,0.5106250047683716,0.5224999785423279,3665600.0 2003-05-02,0.5356249809265137,0.5400000214576721,0.5181249976158142,0.518750011920929,6392000.0 2003-05-05,0.5356249809265137,0.5493749976158142,0.5262500047683716,0.543749988079071,10176000.0 2003-05-06,0.5325000286102295,0.5387499928474426,0.5268750190734863,0.53125,5137600.0 2003-05-07,0.5368750095367432,0.5406249761581421,0.53125,0.534375011920929,2017600.0 2003-05-08,0.5325000286102295,0.5400000214576721,0.53125,0.5368750095367432,1851200.0 2003-05-09,0.5450000166893005,0.5487499833106995,0.53125,0.5431249737739563,2840000.0 2003-05-12,0.5625,0.5625,0.5406249761581421,0.5450000166893005,5833600.0 2003-05-13,0.5531250238418579,0.5637500286102295,0.5506250262260437,0.5631250143051147,5905600.0 2003-05-14,0.565625011920929,0.5774999856948853,0.518750011920929,0.5531250238418579,20024000.0 2003-05-15,0.5712500214576721,0.5787500143051147,0.5531250238418579,0.5562499761581421,9780800.0 2003-05-16,0.5550000071525574,0.5743749737739563,0.5537499785423279,0.5681250095367432,3816000.0 2003-05-19,0.5418750047683716,0.5799999833106995,0.5406249761581421,0.5462499856948853,5096000.0 2003-05-20,0.5381249785423279,0.5475000143051147,0.5299999713897705,0.5443750023841858,15593600.0 2003-05-21,0.5393750071525574,0.543749988079071,0.5350000262260437,0.5381249785423279,4648000.0 2003-05-22,0.5625,0.565625011920929,0.5299999713897705,0.5406249761581421,13248000.0 2003-05-23,0.5625,0.5687500238418579,0.5587499737739563,0.565625011920929,7646400.0 2003-05-27,0.5625,0.5706250071525574,0.546875,0.5562499761581421,7888000.0 2003-05-28,0.5562499761581421,0.5687500238418579,0.5543749928474426,0.559374988079071,7518400.0 2003-05-29,0.5637500286102295,0.5674999952316284,0.5537499785423279,0.559374988079071,10876800.0 2003-05-30,0.5612499713897705,0.565625011920929,0.5562499761581421,0.5600000023841858,9688000.0 2003-06-02,0.5837500095367432,0.5912500023841858,0.5568749904632568,0.5568749904632568,9481600.0 2003-06-03,0.5843750238418579,0.596875011920929,0.5762500166893005,0.5849999785423279,7638400.0 2003-06-04,0.6100000143051147,0.6112499833106995,0.5837500095367432,0.5837500095367432,8467200.0 2003-06-05,0.625,0.640625,0.606249988079071,0.6087499856948853,20976000.0 2003-06-06,0.6168749928474426,0.6412500143051147,0.612500011920929,0.6312500238418579,10696000.0 2003-06-09,0.6162499785423279,0.6274999976158142,0.6156250238418579,0.6187499761581421,7049600.0 2003-06-10,0.6231250166893005,0.625,0.6131250262260437,0.6131250262260437,6310400.0 2003-06-11,0.6243749856948853,0.6262500286102295,0.6156250238418579,0.6243749856948853,4011200.0 2003-06-12,0.6200000047683716,0.628125011920929,0.6156250238418579,0.625,3225600.0 2003-06-13,0.6225000023841858,0.628125011920929,0.6087499856948853,0.6212499737739563,4520000.0 2003-06-16,0.653124988079071,0.65625,0.621874988079071,0.621874988079071,8865600.0 2003-06-17,0.6499999761581421,0.65625,0.6381250023841858,0.6524999737739563,8241600.0 2003-06-18,0.625,0.6625000238418579,0.6212499737739563,0.6556249856948853,9118400.0 2003-06-19,0.625,0.6337500214576721,0.6212499737739563,0.6312500238418579,12145600.0 2003-06-20,0.6237499713897705,0.6381250023841858,0.6162499785423279,0.637499988079071,9140800.0 2003-06-23,0.6131250262260437,0.6262500286102295,0.5987499952316284,0.6231250166893005,9408000.0 2003-06-24,0.6131250262260437,0.6256250143051147,0.6043750047683716,0.621874988079071,5928000.0 2003-06-25,0.6100000143051147,0.6268749833106995,0.609375,0.6262500286102295,5092800.0 2003-06-26,0.6037499904632568,0.612500011920929,0.5950000286102295,0.606249988079071,10856000.0 2003-06-27,0.6106250286102295,0.6181250214576721,0.6018750071525574,0.6043750047683716,10811200.0 2003-06-30,0.5987499952316284,0.625,0.5724999904632568,0.6118749976158142,35697600.0 2003-07-01,0.581250011920929,0.6012499928474426,0.5687500238418579,0.59375,14336000.0 2003-07-02,0.5787500143051147,0.5881249904632568,0.5699999928474426,0.581250011920929,10009600.0 2003-07-03,0.574999988079071,0.5843750238418579,0.565625011920929,0.5793750286102295,4984000.0 2003-07-07,0.6037499904632568,0.606249988079071,0.574999988079071,0.581250011920929,8172800.0 2003-07-08,0.609375,0.6175000071525574,0.6000000238418579,0.606249988079071,11628800.0 2003-07-09,0.6068750023841858,0.6118749976158142,0.6006249785423279,0.6081249713897705,11344000.0 2003-07-10,0.6075000166893005,0.6137499809265137,0.5987499952316284,0.6031249761581421,6256000.0 2003-07-11,0.6106250286102295,0.6243749856948853,0.6000000238418579,0.6081249713897705,7003200.0 2003-07-14,0.609375,0.6243749856948853,0.6031249761581421,0.606249988079071,3513600.0 2003-07-15,0.612500011920929,0.625,0.59375,0.606249988079071,12724800.0 2003-07-16,0.6100000143051147,0.6181250214576721,0.5975000262260437,0.612500011920929,3289600.0 2003-07-17,0.5931249856948853,0.6118749976158142,0.5924999713897705,0.5993750095367432,5249600.0 2003-07-18,0.5956249833106995,0.6068750023841858,0.5931249856948853,0.5931249856948853,4556800.0 2003-07-21,0.581250011920929,0.6012499928474426,0.5768749713897705,0.5943750143051147,8780800.0 2003-07-22,0.5874999761581421,0.59375,0.5768749713897705,0.581250011920929,3588800.0 2003-07-23,0.5849999785423279,0.5931249856948853,0.5762500166893005,0.5849999785423279,2886400.0 2003-07-24,0.5818750262260437,0.6031249761581421,0.574999988079071,0.581250011920929,9208000.0 2003-07-25,0.5843750238418579,0.59375,0.5743749737739563,0.578125,7134400.0 2003-07-28,0.5774999856948853,0.590624988079071,0.5687500238418579,0.5874999761581421,5976000.0 2003-07-29,0.5687500238418579,0.5843750238418579,0.5606250166893005,0.5768749713897705,4931200.0 2003-07-30,0.5762500166893005,0.581250011920929,0.5600000023841858,0.565625011920929,4550400.0 2003-07-31,0.5862500071525574,0.590624988079071,0.5693749785423279,0.578125,3617600.0 2003-08-01,0.5575000047683716,0.5874999761581421,0.5543749928474426,0.581250011920929,3740800.0 2003-08-04,0.5506250262260437,0.5718749761581421,0.5425000190734863,0.5562499761581421,5059200.0 2003-08-05,0.5400000214576721,0.5481250286102295,0.5381249785423279,0.5406249761581421,4923200.0 2003-08-06,0.5393750071525574,0.5512499809265137,0.5350000262260437,0.5381249785423279,2768000.0 2003-08-07,0.5406249761581421,0.5462499856948853,0.534375011920929,0.534375011920929,4761600.0 2003-08-08,0.534375011920929,0.5512499809265137,0.534375011920929,0.543749988079071,4358400.0 2003-08-11,0.5268750190734863,0.5400000214576721,0.518750011920929,0.5375000238418579,9438400.0 2003-08-12,0.5581250190734863,0.559374988079071,0.5237500071525574,0.5237500071525574,8056000.0 2003-08-13,0.5537499785423279,0.565625011920929,0.5537499785423279,0.5643749833106995,6339200.0 2003-08-14,0.5562499761581421,0.5618749856948853,0.5462499856948853,0.550000011920929,5520000.0 2003-08-15,0.5493749976158142,0.5562499761581421,0.5450000166893005,0.5556250214576721,2150400.0 2003-08-18,0.5462499856948853,0.550000011920929,0.543749988079071,0.550000011920929,8065600.0 2003-08-19,0.550000011920929,0.5531250238418579,0.5425000190734863,0.546875,13347200.0 2003-08-20,0.5643749833106995,0.5674999952316284,0.5406249761581421,0.5493749976158142,21982400.0 2003-08-21,0.5893750190734863,0.59375,0.5731250047683716,0.5793750286102295,15958400.0 2003-08-22,0.5793750286102295,0.5924999713897705,0.5737500190734863,0.5893750190734863,10547200.0 2003-08-25,0.596875011920929,0.596875011920929,0.574999988079071,0.5806249976158142,7132800.0 2003-08-26,0.5956249833106995,0.6018750071525574,0.5787500143051147,0.59375,6422400.0 2003-08-27,0.6112499833106995,0.6168749928474426,0.5912500023841858,0.5981249809265137,9668800.0 2003-08-28,0.6243749856948853,0.628125011920929,0.6031249761581421,0.6031249761581421,9646400.0 2003-08-29,0.628125011920929,0.6362500190734863,0.6225000023841858,0.6243749856948853,3596800.0 2003-09-02,0.6468750238418579,0.6468750238418579,0.621874988079071,0.6312500238418579,4968000.0 2003-09-03,0.6499999761581421,0.6524999737739563,0.637499988079071,0.640625,4310400.0 2003-09-04,0.6424999833106995,0.6524999737739563,0.6381250023841858,0.6493750214576721,4844800.0 2003-09-05,0.6418750286102295,0.653124988079071,0.6312500238418579,0.640625,7369600.0 2003-09-08,0.6650000214576721,0.6681249737739563,0.637499988079071,0.643750011920929,8214400.0 2003-09-09,0.6493750214576721,0.6625000238418579,0.6387500166893005,0.6625000238418579,4086400.0 2003-09-10,0.6468750238418579,0.6606249809265137,0.643750011920929,0.643750011920929,6528000.0 2003-09-11,0.6487500071525574,0.6518750190734863,0.6393749713897705,0.643750011920929,3302400.0 2003-09-12,0.6549999713897705,0.6568750143051147,0.6443750262260437,0.6468750238418579,6584000.0 2003-09-15,0.6499999761581421,0.6631249785423279,0.6449999809265137,0.6506249904632568,11881600.0 2003-09-16,0.6612499952316284,0.6756250262260437,0.6381250023841858,0.6468750238418579,6180800.0 2003-09-17,0.6625000238418579,0.6681249737739563,0.6493750214576721,0.659375011920929,4865600.0 2003-09-18,0.690625011920929,0.6931250095367432,0.6587499976158142,0.6606249809265137,14032000.0 2003-09-19,0.6887500286102295,0.6974999904632568,0.6768749952316284,0.6812499761581421,7060800.0 2003-09-22,0.6856250166893005,0.6931250095367432,0.6743749976158142,0.684374988079071,5668800.0 2003-09-23,0.6912500262260437,0.6937500238418579,0.6831250190734863,0.690625011920929,10672000.0 2003-09-24,0.6862499713897705,0.6949999928474426,0.6850000023841858,0.6949999928474426,5612800.0 2003-09-25,0.6862499713897705,0.6912500262260437,0.6800000071525574,0.6850000023841858,8019200.0 2003-09-26,0.6643750071525574,0.6875,0.6606249809265137,0.6875,9190400.0 2003-09-29,0.6868749856948853,0.6875,0.6681249737739563,0.668749988079071,4353600.0 2003-09-30,0.6787499785423279,0.6881250143051147,0.6643750071525574,0.684374988079071,7033600.0 2003-10-01,0.7131249904632568,0.7131249904632568,0.6662499904632568,0.6812499761581421,6457600.0 2003-10-02,0.715624988079071,0.715624988079071,0.699999988079071,0.7118750214576721,4075200.0 2003-10-03,0.7243750095367432,0.7400000095367432,0.7118750214576721,0.7168750166893005,8425600.0 2003-10-06,0.7099999785423279,0.7250000238418579,0.7037500143051147,0.7250000238418579,5726400.0 2003-10-07,0.7124999761581421,0.7268750071525574,0.6968749761581421,0.6968749761581421,7984000.0 2003-10-08,0.6887500286102295,0.7137500047683716,0.6887500286102295,0.7118750214576721,10302400.0 2003-10-09,0.6956250071525574,0.7124999761581421,0.6875,0.703125,9352000.0 2003-10-10,0.7387499809265137,0.7587500214576721,0.7074999809265137,0.7093750238418579,14526400.0 2003-10-13,0.8293750286102295,0.8293750286102295,0.7506250143051147,0.7587500214576721,19803200.0 2003-10-14,0.7881249785423279,0.7918750047683716,0.7612500190734863,0.7825000286102295,11763200.0 2003-10-15,0.7649999856948853,0.7856249809265137,0.7400000095367432,0.7799999713897705,9451200.0 2003-10-16,0.7543749809265137,0.7749999761581421,0.7493749856948853,0.7562500238418579,7785600.0 2003-10-17,0.7556250095367432,0.762499988079071,0.734375,0.762499988079071,7969600.0 2003-10-20,0.784375011920929,0.7993749976158142,0.7693750262260437,0.7693750262260437,10201600.0 2003-10-21,0.7606250047683716,0.7931249737739563,0.7549999952316284,0.7825000286102295,8635200.0 2003-10-22,0.7350000143051147,0.7668750286102295,0.7350000143051147,0.7662500143051147,5483200.0 2003-10-23,0.7431250214576721,0.7649999856948853,0.7281249761581421,0.734375,5886400.0 2003-10-24,0.75,0.7556250095367432,0.7162500023841858,0.7287499904632568,6227200.0 2003-10-27,0.7793750166893005,0.7856249809265137,0.765625,0.7749999761581421,7502400.0 2003-10-28,0.793749988079071,0.793749988079071,0.765625,0.7931249737739563,11992000.0 2003-10-29,0.784375011920929,0.796875,0.7731249928474426,0.796875,6856000.0 2003-10-30,0.7737500071525574,0.793749988079071,0.7599999904632568,0.7906249761581421,7428800.0 2003-10-31,0.7793750166893005,0.7912499904632568,0.7706249952316284,0.7731249928474426,4960000.0 2003-11-03,0.7787500023841858,0.7975000143051147,0.7749999761581421,0.7837499976158142,5147200.0 2003-11-04,0.8025000095367432,0.8100000023841858,0.7762500047683716,0.7793750166893005,6763200.0 2003-11-05,0.796875,0.809374988079071,0.778124988079071,0.809374988079071,5147200.0 2003-11-06,0.7962499856948853,0.8037499785423279,0.78125,0.8006250262260437,5507200.0 2003-11-07,0.7906249761581421,0.8062499761581421,0.7837499976158142,0.8025000095367432,5110400.0 2003-11-10,0.7818750143051147,0.8018749952316284,0.7799999713897705,0.7875000238418579,3900800.0 2003-11-11,0.7818750143051147,0.796875,0.7756249904632568,0.7850000262260437,3342400.0 2003-11-12,0.8006250262260437,0.8025000095367432,0.7774999737739563,0.778124988079071,3916800.0 2003-11-13,0.784375011920929,0.800000011920929,0.7749999761581421,0.7856249809265137,5753600.0 2003-11-14,0.7749999761581421,0.7993749976158142,0.7712500095367432,0.7837499976158142,5628800.0 2003-11-17,0.7787500023841858,0.7806249856948853,0.7606250047683716,0.7699999809265137,4976000.0 2003-11-18,0.7400000095367432,0.7906249761581421,0.7381250262260437,0.7799999713897705,8816000.0 2003-11-19,0.75,0.7549999952316284,0.7356250286102295,0.7412499785423279,8470400.0 2003-11-20,0.75,0.7543749809265137,0.7356250286102295,0.737500011920929,4185600.0 2003-11-21,0.7543749809265137,0.762499988079071,0.7475000023841858,0.7562500238418579,3646400.0 2003-11-24,0.7574999928474426,0.7743750214576721,0.7481250166893005,0.768750011920929,5875200.0 2003-11-25,0.762499988079071,0.78125,0.7574999928474426,0.7593749761581421,9835200.0 2003-11-26,0.7537500262260437,0.78125,0.7456250190734863,0.765625,6910400.0 2003-11-28,0.75,0.7668750286102295,0.75,0.7593749761581421,2140800.0 2003-12-01,0.7493749856948853,0.7737500071525574,0.7400000095367432,0.7568749785423279,5360000.0 2003-12-02,0.7300000190734863,0.7643749713897705,0.7149999737739563,0.7606250047683716,7564800.0 2003-12-03,0.7631250023841858,0.8031250238418579,0.737500011920929,0.753125011920929,37284800.0 2003-12-04,0.8131250143051147,0.8337500095367432,0.7506250143051147,0.7518749833106995,28238400.0 2003-12-05,0.8893749713897705,0.9237499833106995,0.8087499737739563,0.8131250143051147,28240000.0 2003-12-08,0.893750011920929,0.9212499856948853,0.890625,0.8962500095367432,14366400.0 2003-12-09,0.9237499833106995,0.9312499761581421,0.8793749809265137,0.8943750262260437,16270400.0 2003-12-10,0.9287499785423279,0.9331250190734863,0.8962500095367432,0.9293749928474426,10539200.0 2003-12-11,0.9674999713897705,0.9674999713897705,0.9162499904632568,0.9225000143051147,11286400.0 2003-12-12,0.9781249761581421,0.984375,0.9637500047683716,0.9681249856948853,10566400.0 2003-12-15,0.9581249952316284,1.002500057220459,0.9518749713897705,0.9881250262260437,10668800.0 2003-12-16,0.9606249928474426,0.96875,0.9412500262260437,0.953125,8350400.0 2003-12-17,0.9481250047683716,0.9624999761581421,0.9150000214576721,0.9606249928474426,7595200.0 2003-12-18,0.981249988079071,0.984375,0.9393749833106995,0.9462500214576721,15440000.0 2003-12-19,0.9856250286102295,0.9931250214576721,0.9712499976158142,0.9850000143051147,9297600.0 2003-12-22,1.0143749713897705,1.0199999809265137,0.9643750190734863,0.9693750143051147,16012800.0 2003-12-23,1.044374942779541,1.0449999570846558,1.0125000476837158,1.0212500095367432,11600000.0 2003-12-24,1.0343749523162842,1.0418750047683716,1.021875023841858,1.033750057220459,5393600.0 2003-12-26,1.0425000190734863,1.046875,1.03125,1.0343749523162842,3014400.0 2003-12-29,1.0549999475479126,1.0612499713897705,1.03125,1.0381250381469727,8302400.0 2003-12-30,1.0475000143051147,1.056249976158142,1.037500023841858,1.053125023841858,8881600.0 2003-12-31,1.037500023841858,1.0593750476837158,1.03125,1.0475000143051147,8980800.0 2004-01-02,1.0499999523162842,1.068750023841858,1.0343749523162842,1.0412499904632568,7600000.0 2004-01-05,1.0449999570846558,1.0693750381469727,1.040624976158142,1.0674999952316284,14579200.0 2004-01-06,1.0724999904632568,1.0831249952316284,1.0481250286102295,1.0481250286102295,11252800.0 2004-01-07,1.078125,1.0812499523162842,1.0581250190734863,1.0625,11753600.0 2004-01-08,1.0968749523162842,1.1106250286102295,1.0750000476837158,1.1106250286102295,9841600.0 2004-01-09,1.103124976158142,1.109375,1.0631250143051147,1.0800000429153442,8608000.0 2004-01-12,1.115625023841858,1.1237499713897705,1.0850000381469727,1.1124999523162842,9200000.0 2004-01-13,1.105625033378601,1.1218750476837158,1.09375,1.1137499809265137,6100800.0 2004-01-14,1.1012500524520874,1.1081249713897705,1.0862499475479126,1.1074999570846558,6420800.0 2004-01-15,1.1150000095367432,1.115625023841858,1.084375023841858,1.1018749475479126,7217600.0 2004-01-16,1.1268750429153442,1.1362500190734863,1.1012500524520874,1.1181249618530273,5193600.0 2004-01-20,1.1475000381469727,1.1493749618530273,1.1237499713897705,1.134374976158142,5139200.0 2004-01-21,1.1412500143051147,1.15625,1.1306250095367432,1.1493749618530273,6742400.0 2004-01-22,1.125,1.1543749570846558,1.1200000047683716,1.146875023841858,16113600.0 2004-01-23,1.1399999856948853,1.149999976158142,1.1162500381469727,1.1174999475479126,7555200.0 2004-01-26,1.134374976158142,1.143125057220459,1.1087499856948853,1.140625,11636800.0 2004-01-27,1.125,1.1375000476837158,1.106874942779541,1.131250023841858,7435200.0 2004-01-28,1.0981249809265137,1.1281249523162842,1.084375023841858,1.1150000095367432,12355200.0 2004-01-29,1.0768749713897705,1.1174999475479126,1.0625,1.1100000143051147,8712000.0 2004-01-30,1.053125023841858,1.0768749713897705,1.0137499570846558,1.068750023841858,8667200.0 2004-02-02,1.0437500476837158,1.0762499570846558,1.028749942779541,1.0643750429153442,7403200.0 2004-02-03,1.0518749952316284,1.0656249523162842,1.037500023841858,1.0393749475479126,4808000.0 2004-02-04,1.0149999856948853,1.066249966621399,1.0149999856948853,1.0525000095367432,7960000.0 2004-02-05,1.0281250476837158,1.0437500476837158,1.0162500143051147,1.0187499523162842,3865600.0 2004-02-06,1.0575000047683716,1.0625,1.0281250476837158,1.0306249856948853,4104000.0 2004-02-09,1.0475000143051147,1.0556249618530273,1.0381250381469727,1.0412499904632568,4243200.0 2004-02-10,1.09375,1.09375,1.03125,1.03125,12566400.0 2004-02-11,1.103124976158142,1.1124999523162842,1.0487500429153442,1.103124976158142,13742400.0 2004-02-12,1.0943750143051147,1.1200000047683716,1.09375,1.09375,6710400.0 2004-02-13,1.0737500190734863,1.1112500429153442,1.0668749809265137,1.1112500429153442,8145600.0 2004-02-17,1.109375,1.113124966621399,1.0656249523162842,1.0731250047683716,4307200.0 2004-02-18,1.065000057220459,1.1174999475479126,1.0625,1.1174999475479126,6700800.0 2004-02-19,1.040624976158142,1.09375,1.033750057220459,1.0606249570846558,4084800.0 2004-02-20,1.0381250381469727,1.053125023841858,1.028749942779541,1.03125,4680000.0 2004-02-23,1.0343749523162842,1.0537500381469727,1.0306249856948853,1.0356249809265137,6315200.0 2004-02-24,1.0225000381469727,1.0487500429153442,0.9287499785423279,1.0393749475479126,11736000.0 2004-02-25,1.1843750476837158,1.2218749523162842,1.033750057220459,1.0343749523162842,29737600.0 2004-02-26,1.199375033378601,1.2324999570846558,1.169374942779541,1.1818749904632568,17822400.0 2004-02-27,1.2274999618530273,1.230625033378601,1.1887500286102295,1.199375033378601,8107200.0 2004-03-01,1.2412500381469727,1.2481249570846558,1.2312500476837158,1.2312500476837158,8728000.0 2004-03-02,1.1943750381469727,1.2418750524520874,1.1868749856948853,1.2418750524520874,16240000.0 2004-03-03,1.200624942779541,1.215000033378601,1.1787500381469727,1.1875,8932800.0 2004-03-04,1.2412500381469727,1.243749976158142,1.2012499570846558,1.2100000381469727,24868800.0 2004-03-05,1.2868750095367432,1.290624976158142,1.2256250381469727,1.2312500476837158,16192000.0 2004-03-08,1.2668750286102295,1.3156249523162842,1.25,1.296875,12705600.0 2004-03-09,1.2712500095367432,1.287500023841858,1.2374999523162842,1.2806249856948853,11539200.0 2004-03-10,1.2331249713897705,1.290624976158142,1.2287499904632568,1.290624976158142,9515200.0 2004-03-11,1.2156250476837158,1.2675000429153442,1.1875,1.216249942779541,8592000.0 2004-03-12,1.252500057220459,1.2662500143051147,1.2143750190734863,1.2324999570846558,8961600.0 2004-03-15,1.206874966621399,1.2581249475479126,1.2000000476837158,1.2581249475479126,5280000.0 2004-03-16,1.2081249952316284,1.2456250190734863,1.1843750476837158,1.2256250381469727,6769600.0 2004-03-17,1.2274999618530273,1.2418750524520874,1.2131249904632568,1.2268749475479126,3804800.0 2004-03-18,1.2274999618530273,1.2424999475479126,1.200624942779541,1.2131249904632568,4964800.0 2004-03-19,1.2218749523162842,1.243749976158142,1.2137500047683716,1.228124976158142,5235200.0 2004-03-22,1.2024999856948853,1.2374999523162842,1.1875,1.234375,10763200.0 2004-03-23,1.222499966621399,1.2412500381469727,1.200624942779541,1.212499976158142,5180800.0 2004-03-24,1.2243750095367432,1.2362500429153442,1.1987500190734863,1.216249942779541,5611200.0 2004-03-25,1.2806249856948853,1.3012499809265137,1.2293750047683716,1.2356250286102295,16348800.0 2004-03-26,1.290624976158142,1.3056249618530273,1.2506250143051147,1.290624976158142,7465600.0 2004-03-29,1.3137500286102295,1.356874942779541,1.290624976158142,1.3143750429153442,18270400.0 2004-03-30,1.3550000190734863,1.3662500381469727,1.2893749475479126,1.2899999618530273,13500800.0 2004-03-31,1.3581249713897705,1.378749966621399,1.306249976158142,1.3562500476837158,19272000.0 2004-04-01,1.3662500381469727,1.408750057220459,1.350000023841858,1.40625,10673600.0 2004-04-02,1.378749966621399,1.4093749523162842,1.3456250429153442,1.390625,14270400.0 2004-04-05,1.3937499523162842,1.409999966621399,1.375,1.396875023841858,6529600.0 2004-04-06,1.3574999570846558,1.396875023841858,1.3493750095367432,1.3937499523162842,6873600.0 2004-04-07,1.3431249856948853,1.3600000143051147,1.3193750381469727,1.34375,7699200.0 2004-04-08,1.3331249952316284,1.3668750524520874,1.321874976158142,1.363124966621399,5916800.0 2004-04-12,1.34375,1.346250057220459,1.325624942779541,1.34375,5424000.0 2004-04-13,1.2781250476837158,1.3624999523162842,1.2699999809265137,1.353124976158142,10443200.0 2004-04-14,1.2531249523162842,1.269374966621399,1.2362500429153442,1.2568750381469727,11299200.0 2004-04-15,1.261875033378601,1.2831250429153442,1.2412500381469727,1.2725000381469727,6547200.0 2004-04-16,1.2937500476837158,1.309999942779541,1.2481249570846558,1.2625000476837158,8515200.0 2004-04-19,1.2862499952316284,1.3093750476837158,1.2687499523162842,1.3018749952316284,4784000.0 2004-04-20,1.2487499713897705,1.3125,1.246250033378601,1.299375057220459,8392000.0 2004-04-21,1.3025000095367432,1.309999942779541,1.2487499713897705,1.2581249475479126,6651200.0 2004-04-22,1.3456250429153442,1.3481249809265137,1.303125023841858,1.3125,6912000.0 2004-04-23,1.3331249952316284,1.3506250381469727,1.3131250143051147,1.3506250381469727,6140800.0 2004-04-26,1.341249942779541,1.3574999570846558,1.3300000429153442,1.3356250524520874,5235200.0 2004-04-27,1.296875,1.3424999713897705,1.2743749618530273,1.340000033378601,10302400.0 2004-04-28,1.2768750190734863,1.3193750381469727,1.2687499523162842,1.318750023841858,9219200.0 2004-04-29,1.2174999713897705,1.2937500476837158,1.1768749952316284,1.271875023841858,17548800.0 2004-04-30,1.1843750476837158,1.2218749523162842,1.1793750524520874,1.2218749523162842,9004800.0 2004-05-03,1.1862499713897705,1.209375023841858,1.149999976158142,1.1775000095367432,11758400.0 2004-05-04,1.2218749523162842,1.2393749952316284,1.1843750476837158,1.1875,15409600.0 2004-05-05,1.2206250429153442,1.2450000047683716,1.206874966621399,1.2218749523162842,4441600.0 2004-05-06,1.1943750381469727,1.2300000190734863,1.1787500381469727,1.228124976158142,6467200.0 2004-05-07,1.1481250524520874,1.1906249523162842,1.1475000381469727,1.1818749904632568,7632000.0 2004-05-10,1.1143749952316284,1.1549999713897705,1.0918749570846558,1.1475000381469727,11233600.0 2004-05-11,1.152500033378601,1.174375057220459,1.1143749952316284,1.1337499618530273,8027200.0 2004-05-12,1.1375000476837158,1.1581250429153442,1.065000057220459,1.15625,14240000.0 2004-05-13,1.134374976158142,1.149999976158142,1.109375,1.140625,5289600.0 2004-05-14,1.1087499856948853,1.1475000381469727,1.103124976158142,1.1475000381469727,6473600.0 2004-05-17,1.0793750286102295,1.1168750524520874,1.0706249475479126,1.080625057220459,7600000.0 2004-05-18,1.0924999713897705,1.1100000143051147,1.078125,1.105625033378601,6668800.0 2004-05-19,1.103124976158142,1.131250023841858,1.09375,1.103124976158142,9104000.0 2004-05-20,1.1475000381469727,1.15625,1.1006250381469727,1.1112500429153442,11643200.0 2004-05-21,1.1668750047683716,1.1856249570846558,1.144374966621399,1.1687500476837158,7046400.0 2004-05-24,1.1931250095367432,1.203125,1.1768749952316284,1.181249976158142,7920000.0 2004-05-25,1.228124976158142,1.2350000143051147,1.1950000524520874,1.212499976158142,10867200.0 2004-05-26,1.4462499618530273,1.493749976158142,1.3156249523162842,1.3212499618530273,81142400.0 2004-05-27,1.5056250095367432,1.6493749618530273,1.446874976158142,1.455625057220459,57276800.0 2004-05-28,1.53125,1.5893750190734863,1.5056250095367432,1.5187499523162842,17440000.0 2004-06-01,1.5318750143051147,1.575624942779541,1.5075000524520874,1.5518749952316284,15438400.0 2004-06-02,1.506250023841858,1.543125033378601,1.4931249618530273,1.5362499952316284,23201600.0 2004-06-03,1.4550000429153442,1.5125000476837158,1.4550000429153442,1.5081249475479126,18374400.0 2004-06-04,1.4850000143051147,1.53125,1.466249942779541,1.4706250429153442,14230400.0 2004-06-07,1.519374966621399,1.5262500047683716,1.4812500476837158,1.5212500095367432,9286400.0 2004-06-08,1.553125023841858,1.5556249618530273,1.4856250286102295,1.5199999809265137,31222400.0 2004-06-09,1.5043749809265137,1.5512499809265137,1.5,1.5512499809265137,16987200.0 2004-06-10,1.4981249570846558,1.53125,1.4981249570846558,1.521875023841858,9470400.0 2004-06-14,1.4743750095367432,1.5125000476837158,1.4681249856948853,1.5125000476837158,13230400.0 2004-06-15,1.5318750143051147,1.584375023841858,1.488124966621399,1.493749976158142,31515200.0 2004-06-16,1.540624976158142,1.550624966621399,1.5099999904632568,1.5425000190734863,12577600.0 2004-06-17,1.5387500524520874,1.5593750476837158,1.5187499523162842,1.5549999475479126,8784000.0 2004-06-18,1.5212500095367432,1.580625057220459,1.502500057220459,1.527500033378601,18590400.0 2004-06-21,1.5299999713897705,1.5512499809265137,1.5225000381469727,1.5225000381469727,11976000.0 2004-06-22,1.5487500429153442,1.5549999475479126,1.4924999475479126,1.53125,12513600.0 2004-06-23,1.5706249475479126,1.597499966621399,1.5387500524520874,1.5537500381469727,11918400.0 2004-06-24,1.5831249952316284,1.6231249570846558,1.5712499618530273,1.5893750190734863,14779200.0 2004-06-25,1.5850000381469727,1.621250033378601,1.5499999523162842,1.6012500524520874,60104000.0 2004-06-28,1.6150000095367432,1.6737500429153442,1.578125,1.5968749523162842,20219200.0 2004-06-29,1.6706249713897705,1.6818749904632568,1.613124966621399,1.625,20582400.0 2004-06-30,1.6687500476837158,1.6875,1.646875023841858,1.6875,13310400.0 2004-07-01,1.621250033378601,1.7568750381469727,1.6206250190734863,1.75,18857600.0 2004-07-02,1.6349999904632568,1.6606249809265137,1.6243749856948853,1.638124942779541,10932800.0 2004-07-06,1.5956250429153442,1.658750057220459,1.5956250429153442,1.658750057220459,16049600.0 2004-07-07,1.5731250047683716,1.6043750047683716,1.544374942779541,1.6043750047683716,14809600.0 2004-07-08,1.549375057220459,1.5812499523162842,1.5425000190734863,1.568750023841858,9707200.0 2004-07-09,1.5693750381469727,1.5750000476837158,1.5418750047683716,1.565000057220459,9843200.0 2004-07-12,1.534999966621399,1.5793750286102295,1.515625,1.5762499570846558,8881600.0 2004-07-13,1.5606249570846558,1.5693750381469727,1.5412499904632568,1.5606249570846558,7145600.0 2004-07-14,1.5643750429153442,1.5887500047683716,1.5418750047683716,1.5668749809265137,17004800.0 2004-07-15,1.5543750524520874,1.5762499570846558,1.5418750047683716,1.5656249523162842,6100800.0 2004-07-16,1.5475000143051147,1.5787500143051147,1.5456249713897705,1.571874976158142,5494400.0 2004-07-19,1.5268750190734863,1.556249976158142,1.515625,1.556249976158142,7068800.0 2004-07-20,1.5575000047683716,1.5593750476837158,1.5068750381469727,1.515625,9617600.0 2004-07-21,1.506250023841858,1.5793750286102295,1.4887499809265137,1.568750023841858,8724800.0 2004-07-22,1.3856250047683716,1.521875023841858,1.318750023841858,1.5125000476837158,32771200.0 2004-07-23,1.3887499570846558,1.424375057220459,1.3537499904632568,1.381250023841858,12532800.0 2004-07-26,1.355625033378601,1.4031250476837158,1.3368749618530273,1.386875033378601,9548800.0 2004-07-27,1.384374976158142,1.3956249952316284,1.3581249713897705,1.3668750524520874,11249600.0 2004-07-28,1.3624999523162842,1.3993749618530273,1.331874966621399,1.3981250524520874,9419200.0 2004-07-29,1.399999976158142,1.4068750143051147,1.353124976158142,1.3574999570846558,11721600.0 2004-07-30,1.390625,1.4143749475479126,1.3862500190734863,1.40625,4968000.0 2004-08-02,1.4562499523162842,1.462499976158142,1.375,1.399999976158142,9649600.0 2004-08-03,1.3899999856948853,1.4500000476837158,1.3831249475479126,1.4500000476837158,17713600.0 2004-08-04,1.3612500429153442,1.3875000476837158,1.3231250047683716,1.381250023841858,13064000.0 2004-08-05,1.309999942779541,1.3668750524520874,1.309999942779541,1.363124966621399,7248000.0 2004-08-06,1.2799999713897705,1.321874976158142,1.256250023841858,1.3212499618530273,14609600.0 2004-08-09,1.2956249713897705,1.3012499809265137,1.2549999952316284,1.259374976158142,6188800.0 2004-08-10,1.324375033378601,1.325624942779541,1.2831250429153442,1.303125023841858,7689600.0 2004-08-11,1.3293750286102295,1.340000033378601,1.28125,1.3156249523162842,10473600.0 2004-08-12,1.3037500381469727,1.328125,1.2762500047683716,1.3250000476837158,7494400.0 2004-08-13,1.271875023841858,1.318750023841858,1.2599999904632568,1.315000057220459,4844800.0 2004-08-16,1.3056249618530273,1.309999942779541,1.2643749713897705,1.2799999713897705,7396800.0 2004-08-17,1.309999942779541,1.350000023841858,1.2975000143051147,1.3056249618530273,7011200.0 2004-08-18,1.3768750429153442,1.3831249475479126,1.3068749904632568,1.315000057220459,10075200.0 2004-08-19,1.3381249904632568,1.3831249475479126,1.3224999904632568,1.3825000524520874,6038400.0 2004-08-20,1.375,1.388124942779541,1.321874976158142,1.3268749713897705,10193600.0 2004-08-23,1.361875057220459,1.377500057220459,1.3443750143051147,1.3681249618530273,4080000.0 2004-08-24,1.3337500095367432,1.378749966621399,1.3212499618530273,1.372499942779541,8083200.0 2004-08-25,1.3424999713897705,1.3562500476837158,1.3137500286102295,1.3418749570846558,4865600.0 2004-08-26,1.3831249475479126,1.3949999809265137,1.34375,1.350000023841858,8955200.0 2004-08-27,1.3668750524520874,1.4049999713897705,1.3624999523162842,1.3925000429153442,5456000.0 2004-08-30,1.350000023841858,1.3875000476837158,1.3274999856948853,1.3768750429153442,3097600.0 2004-08-31,1.3574999570846558,1.3706250190734863,1.3312499523162842,1.3431249856948853,10603200.0 2004-09-01,1.353124976158142,1.3643749952316284,1.3300000429153442,1.3624999523162842,8440000.0 2004-09-02,1.3431249856948853,1.3768750429153442,1.3350000381469727,1.3562500476837158,11364800.0 2004-09-03,1.3487499952316284,1.368749976158142,1.3381249904632568,1.3468749523162842,5489600.0 2004-09-07,1.3456250429153442,1.3693749904632568,1.3387500047683716,1.3650000095367432,8878400.0 2004-09-08,1.347499966621399,1.3624999523162842,1.330625057220459,1.3431249856948853,11140800.0 2004-09-09,1.328125,1.3606250286102295,1.3137500286102295,1.3562500476837158,8142400.0 2004-09-10,1.3174999952316284,1.3506250381469727,1.2999999523162842,1.3487499952316284,6808000.0 2004-09-13,1.3600000143051147,1.371250033378601,1.3224999904632568,1.3312499523162842,11316800.0 2004-09-14,1.3731249570846558,1.393125057220459,1.3362499475479126,1.3668750524520874,9974400.0 2004-09-15,1.2000000476837158,1.4212499856948853,1.174375057220459,1.4056249856948853,63764800.0 2004-09-16,1.1699999570846558,1.2337499856948853,1.1612499952316284,1.206874966621399,20108800.0 2004-09-17,1.1393749713897705,1.183750033378601,1.1106250286102295,1.1612499952316284,20924800.0 2004-09-20,1.115625023841858,1.1387499570846558,1.1062500476837158,1.1387499570846558,17070400.0 2004-09-21,1.1687500476837158,1.1868749856948853,1.106874942779541,1.1231249570846558,13763200.0 2004-09-22,1.1825000047683716,1.2012499570846558,1.165624976158142,1.174375057220459,14283200.0 2004-09-23,1.1806249618530273,1.2081249952316284,1.168125033378601,1.190000057220459,20662400.0 2004-09-24,1.1806249618530273,1.1893750429153442,1.1706249713897705,1.1893750429153442,12051200.0 2004-09-27,1.1606249809265137,1.183750033378601,1.15625,1.183750033378601,21680000.0 2004-09-28,1.1593749523162842,1.1775000095367432,1.1487499475479126,1.174375057220459,15702400.0 2004-09-29,1.169374942779541,1.1775000095367432,1.15625,1.1762499809265137,12648000.0 2004-09-30,1.1831250190734863,1.183750033378601,1.158750057220459,1.181249976158142,11977600.0 2004-10-01,1.1950000524520874,1.2037500143051147,1.1793750524520874,1.184999942779541,10705600.0 2004-10-04,1.203125,1.2156250476837158,1.1799999475479126,1.1806249618530273,7993600.0 2004-10-05,1.203125,1.2106250524520874,1.1974999904632568,1.2062499523162842,18320000.0 2004-10-06,1.2074999809265137,1.2112499475479126,1.1956249475479126,1.2062499523162842,15342400.0 2004-10-07,1.2018749713897705,1.2174999713897705,1.196874976158142,1.215000033378601,9198400.0 2004-10-08,1.178125023841858,1.205625057220459,1.1725000143051147,1.199375033378601,13889600.0 2004-10-11,1.165624976158142,1.1862499713897705,1.1581250429153442,1.178125023841858,15064000.0 2004-10-12,1.168125033378601,1.1775000095367432,1.1425000429153442,1.1593749523162842,10164800.0 2004-10-13,1.143125057220459,1.178125023841858,1.140625,1.1737500429153442,9468800.0 2004-10-14,1.140625,1.1531250476837158,1.1337499618530273,1.1462500095367432,16092800.0 2004-10-15,1.1606249809265137,1.1981250047683716,1.1349999904632568,1.1349999904632568,8225600.0 2004-10-18,1.1831250190734863,1.1856249570846558,1.1456249952316284,1.149999976158142,7486400.0 2004-10-19,1.162500023841858,1.1931250095367432,1.1618750095367432,1.1875,5054400.0 2004-10-20,1.1712499856948853,1.1768749952316284,1.1462500095367432,1.1662499904632568,5334400.0 2004-10-21,1.1643749475479126,1.1737500429153442,1.144374966621399,1.1737500429153442,9888000.0 2004-10-22,1.1493749618530273,1.1643749475479126,1.1437499523162842,1.1643749475479126,11776000.0 2004-10-25,1.1725000143051147,1.1875,1.1449999809265137,1.1493749618530273,8320000.0 2004-10-26,1.1712499856948853,1.174375057220459,1.1475000381469727,1.1737500429153442,4016000.0 2004-10-27,1.159999966621399,1.1793750524520874,1.149999976158142,1.1706249713897705,6384000.0 2004-10-28,1.1706249713897705,1.1768749952316284,1.1549999713897705,1.1675000190734863,10089600.0 2004-10-29,1.1612499952316284,1.1793750524520874,1.1549999713897705,1.1768749952316284,14027200.0 2004-11-01,1.1943750381469727,1.1956249475479126,1.149999976158142,1.149999976158142,9216000.0 2004-11-02,1.2518750429153442,1.2999999523162842,1.1799999475479126,1.1862499713897705,21584000.0 2004-11-03,1.268125057220459,1.2949999570846558,1.2512500286102295,1.2725000381469727,8366400.0 2004-11-04,1.3093750476837158,1.318750023841858,1.2556250095367432,1.2556250095367432,7470400.0 2004-11-05,1.2918750047683716,1.371250033378601,1.2912499904632568,1.3262499570846558,11979200.0 2004-11-08,1.3093750476837158,1.3200000524520874,1.2799999713897705,1.2799999713897705,7291200.0 2004-11-09,1.3300000429153442,1.3350000381469727,1.3056249618530273,1.3056249618530273,6464000.0 2004-11-10,1.3762500286102295,1.377500057220459,1.3300000429153442,1.3312499523162842,13916800.0 2004-11-11,1.375,1.381250023841858,1.365625023841858,1.3718750476837158,4291200.0 2004-11-12,1.4424999952316284,1.446874976158142,1.3762500286102295,1.381250023841858,11136000.0 2004-11-15,1.4381250143051147,1.4500000476837158,1.4318749904632568,1.4406249523162842,8096000.0 2004-11-16,1.4049999713897705,1.4306249618530273,1.3949999809265137,1.4299999475479126,5633600.0 2004-11-17,1.4006249904632568,1.431249976158142,1.390625,1.399999976158142,6072000.0 2004-11-18,1.3925000429153442,1.4031250476837158,1.371250033378601,1.4031250476837158,5283200.0 2004-11-19,1.3537499904632568,1.4043749570846558,1.3481249809265137,1.388124942779541,5995200.0 2004-11-22,1.3856250047683716,1.3937499523162842,1.3406250476837158,1.34375,8073600.0 2004-11-23,1.4031250476837158,1.4118750095367432,1.3562500476837158,1.3925000429153442,7264000.0 2004-11-24,1.4131250381469727,1.4375,1.384374976158142,1.4031250476837158,8614400.0 2004-11-26,1.4149999618530273,1.425624966621399,1.403749942779541,1.4175000190734863,1163200.0 2004-11-29,1.402500033378601,1.428125023841858,1.3743749856948853,1.3893749713897705,9758400.0 2004-11-30,1.350000023841858,1.4049999713897705,1.350000023841858,1.3993749618530273,10752000.0 2004-12-01,1.578125,1.611875057220459,1.4600000381469727,1.4700000286102295,56376000.0 2004-12-02,1.6043750047683716,1.644374966621399,1.5674999952316284,1.621250033378601,21406400.0 2004-12-03,1.6237499713897705,1.638124942779541,1.603124976158142,1.603124976158142,7907200.0 2004-12-06,1.6050000190734863,1.625,1.5706249475479126,1.621250033378601,11166400.0 2004-12-07,1.5762499570846558,1.6237499713897705,1.5762499570846558,1.6050000190734863,4462400.0 2004-12-08,1.5981249809265137,1.618749976158142,1.5568749904632568,1.5656249523162842,5209600.0 2004-12-09,1.590000033378601,1.6150000095367432,1.5637500286102295,1.5700000524520874,9996800.0 2004-12-10,1.5793750286102295,1.609375,1.5625,1.587499976158142,4587200.0 2004-12-13,1.611875057220459,1.6162500381469727,1.571874976158142,1.578125,7886400.0 2004-12-14,1.6799999475479126,1.7012499570846558,1.5968749523162842,1.5993750095367432,16752000.0 2004-12-15,1.6649999618530273,1.7081249952316284,1.638124942779541,1.693750023841858,11872000.0 2004-12-16,1.6481250524520874,1.6843750476837158,1.631250023841858,1.6687500476837158,5598400.0 2004-12-17,1.634374976158142,1.658750057220459,1.6043750047683716,1.625,7713600.0 2004-12-20,1.6018749475479126,1.644374966621399,1.59375,1.6281249523162842,10204800.0 2004-12-21,1.640625,1.649999976158142,1.5800000429153442,1.5856250524520874,5187200.0 2004-12-22,1.6387499570846558,1.6449999809265137,1.590000033378601,1.590000033378601,7240000.0 2004-12-23,1.638124942779541,1.640625,1.615625023841858,1.615625023841858,2688000.0 2004-12-27,1.6262500286102295,1.668125033378601,1.5987499952316284,1.668125033378601,3731200.0 2004-12-28,1.6712499856948853,1.6731250286102295,1.621250033378601,1.625,3880000.0 2004-12-29,1.646875023841858,1.668125033378601,1.6356250047683716,1.6649999618530273,3547200.0 2004-12-30,1.644374966621399,1.6768749952316284,1.6262500286102295,1.646875023841858,3014400.0 2004-12-31,1.6449999809265137,1.6612499952316284,1.6349999904632568,1.646875023841858,2456000.0 2005-01-03,1.566249966621399,1.6881250143051147,1.5575000047683716,1.6875,10364800.0 2005-01-04,1.5087499618530273,1.584375023841858,1.5087499618530273,1.5731250047683716,8950400.0 2005-01-05,1.4762500524520874,1.5,1.4562499523162842,1.5,9443200.0 2005-01-06,1.4731249809265137,1.5,1.4431250095367432,1.4743750095367432,9049600.0 2005-01-07,1.4406249523162842,1.4787499904632568,1.4387500286102295,1.4768749475479126,5294400.0 2005-01-10,1.4474999904632568,1.4793750047683716,1.3918750286102295,1.4225000143051147,4736000.0 2005-01-11,1.4656250476837158,1.4756250381469727,1.4375,1.440000057220459,7926400.0 2005-01-12,1.4656250476837158,1.4900000095367432,1.4424999952316284,1.481874942779541,5744000.0 2005-01-13,1.4674999713897705,1.4918750524520874,1.4518749713897705,1.453125,6241600.0 2005-01-14,1.466249942779541,1.4856250286102295,1.453125,1.472499966621399,3264000.0 2005-01-18,1.4931249618530273,1.5,1.4562499523162842,1.466249942779541,3756800.0 2005-01-19,1.484375,1.5081249475479126,1.4812500476837158,1.506250023841858,5664000.0 2005-01-20,1.4812500476837158,1.5018750429153442,1.4668749570846558,1.480625033378601,5353600.0 2005-01-21,1.449375033378601,1.4987499713897705,1.4487500190734863,1.486875057220459,4352000.0 2005-01-24,1.4075000286102295,1.462499976158142,1.403749942779541,1.459375023841858,5419200.0 2005-01-25,1.3981250524520874,1.4187500476837158,1.3893749713897705,1.4049999713897705,4936000.0 2005-01-26,1.399999976158142,1.412500023841858,1.3756250143051147,1.4106249809265137,4166400.0 2005-01-27,1.4306249618530273,1.4450000524520874,1.3818750381469727,1.3887499570846558,3452800.0 2005-01-28,1.4131250381469727,1.4487500190734863,1.3987499475479126,1.431249976158142,3907200.0 2005-01-31,1.4362499713897705,1.443750023841858,1.396875023841858,1.4068750143051147,6409600.0 2005-02-01,1.428125023841858,1.4500000476837158,1.4187500476837158,1.4293750524520874,4416000.0 2005-02-02,1.4574999809265137,1.4674999713897705,1.425624966621399,1.425624966621399,6166400.0 2005-02-03,1.4550000429153442,1.4674999713897705,1.4424999952316284,1.4574999809265137,5712000.0 2005-02-04,1.503749966621399,1.5075000524520874,1.449375033378601,1.459375023841858,6569600.0 2005-02-07,1.4987499713897705,1.5143749713897705,1.484375,1.513124942779541,4060800.0 2005-02-08,1.4837499856948853,1.5143749713897705,1.4768749475479126,1.5106250047683716,4259200.0 2005-02-09,1.4212499856948853,1.484375,1.419374942779541,1.4774999618530273,7488000.0 2005-02-10,1.4237500429153442,1.443750023841858,1.4187500476837158,1.4249999523162842,9307200.0 2005-02-11,1.431249976158142,1.459375023841858,1.4149999618530273,1.4187500476837158,5788800.0 2005-02-14,1.440000057220459,1.4562499523162842,1.412500023841858,1.4206249713897705,4299200.0 2005-02-15,1.4424999952316284,1.4581249952316284,1.4343750476837158,1.4375,1536000.0 2005-02-16,1.4450000524520874,1.455625057220459,1.4318749904632568,1.4318749904632568,2670400.0 2005-02-17,1.4381250143051147,1.453125,1.4199999570846558,1.4375,4096000.0 2005-02-18,1.4443750381469727,1.4718749523162842,1.4387500286102295,1.4500000476837158,3302400.0 2005-02-22,1.3993749618530273,1.4543750286102295,1.3918750286102295,1.4325000047683716,6704000.0 2005-02-23,1.4206249713897705,1.4474999904632568,1.4006249904632568,1.4012500047683716,4552000.0 2005-02-24,1.399999976158142,1.4231250286102295,1.3912500143051147,1.4118750095367432,3836800.0 2005-02-25,1.424375057220459,1.4318749904632568,1.3887499570846558,1.393125057220459,10358400.0 2005-02-28,1.4562499523162842,1.465000033378601,1.399999976158142,1.409999966621399,6128000.0 2005-03-01,1.5387500524520874,1.5568749904632568,1.465000033378601,1.4656250476837158,13225600.0 2005-03-02,1.609375,1.6243749856948853,1.518125057220459,1.5625,23416000.0 2005-03-03,1.549375057220459,1.609375,1.544374942779541,1.6087499856948853,8259200.0 2005-03-04,1.5637500286102295,1.5674999952316284,1.5518749952316284,1.5625,8110400.0 2005-03-07,1.5668749809265137,1.568750023841858,1.549375057220459,1.5625,7787200.0 2005-03-08,1.5893750190734863,1.590000033378601,1.5543750524520874,1.5543750524520874,9369600.0 2005-03-09,1.5487500429153442,1.5850000381469727,1.5437500476837158,1.5681250095367432,7776000.0 2005-03-10,1.544374942779541,1.5581250190734863,1.521875023841858,1.5449999570846558,5883200.0 2005-03-11,1.5106250047683716,1.5512499809265137,1.4968750476837158,1.5368750095367432,6355200.0 2005-03-14,1.546875,1.546875,1.506250023841858,1.5175000429153442,3784000.0 2005-03-15,1.5206249952316284,1.5525000095367432,1.5149999856948853,1.5462499856948853,3064000.0 2005-03-16,1.511875033378601,1.534999966621399,1.5,1.5106250047683716,3726400.0 2005-03-17,1.521875023841858,1.5343749523162842,1.5018750429153442,1.5056250095367432,4473600.0 2005-03-18,1.509374976158142,1.5306249856948853,1.5068750381469727,1.5112500190734863,8720000.0 2005-03-21,1.5031249523162842,1.5199999809265137,1.5,1.5199999809265137,4072000.0 2005-03-22,1.497499942779541,1.527500033378601,1.4931249618530273,1.5,4107200.0 2005-03-23,1.4856250286102295,1.4968750476837158,1.456874966621399,1.490625023841858,4704000.0 2005-03-24,1.488124966621399,1.518125057220459,1.480625033378601,1.4862500429153442,3459200.0 2005-03-28,1.481874942779541,1.5012500286102295,1.4731249809265137,1.4887499809265137,2265600.0 2005-03-29,1.4500000476837158,1.4981249570846558,1.4487500190734863,1.4887499809265137,4283200.0 2005-03-30,1.443750023841858,1.4700000286102295,1.4375,1.446874976158142,3524800.0 2005-03-31,1.472499966621399,1.4812500476837158,1.4418749809265137,1.4424999952316284,4881600.0 2005-04-01,1.450624942779541,1.4700000286102295,1.449375033378601,1.4693750143051147,4044800.0 2005-04-04,1.459375023841858,1.465000033378601,1.4387500286102295,1.4424999952316284,5401600.0 2005-04-05,1.4774999618530273,1.4968750476837158,1.4450000524520874,1.453125,5392000.0 2005-04-06,1.490625023841858,1.497499942779541,1.4756250381469727,1.4756250381469727,8961600.0 2005-04-07,1.490625023841858,1.4968750476837158,1.4850000143051147,1.493749976158142,5363200.0 2005-04-08,1.4887499809265137,1.493749976158142,1.475000023841858,1.4874999523162842,3344000.0 2005-04-11,1.481874942779541,1.509374976158142,1.4518749713897705,1.4956250190734863,4633600.0 2005-04-12,1.4743750095367432,1.4850000143051147,1.4443750381469727,1.475000023841858,4710400.0 2005-04-13,1.4431250095367432,1.480625033378601,1.4406249523162842,1.4600000381469727,2868800.0 2005-04-14,1.4343750476837158,1.4606250524520874,1.425624966621399,1.4500000476837158,5940800.0 2005-04-15,1.3981250524520874,1.4375,1.388124942779541,1.4375,6051200.0 2005-04-18,1.396875023841858,1.408750057220459,1.3506250381469727,1.390625,5188800.0 2005-04-19,1.4149999618530273,1.418125033378601,1.3768750429153442,1.40625,3148800.0 2005-04-20,1.390625,1.424375057220459,1.3849999904632568,1.4187500476837158,3529600.0 2005-04-21,1.4206249713897705,1.4212499856948853,1.3856250047683716,1.402500033378601,3420800.0 2005-04-22,1.381250023841858,1.4249999523162842,1.3756250143051147,1.4249999523162842,4331200.0 2005-04-25,1.3962500095367432,1.4031250476837158,1.377500057220459,1.377500057220459,3289600.0 2005-04-26,1.3762500286102295,1.412500023841858,1.3737499713897705,1.384374976158142,2641600.0 2005-04-27,1.3762500286102295,1.3837499618530273,1.34375,1.365625023841858,3657600.0 2005-04-28,1.3368749618530273,1.368749976158142,1.3287500143051147,1.365625023841858,8273600.0 2005-04-29,1.3550000190734863,1.361875057220459,1.3125,1.3350000381469727,8347200.0 2005-05-02,1.3912500143051147,1.3962500095367432,1.353124976158142,1.353124976158142,6360000.0 2005-05-03,1.377500057220459,1.396875023841858,1.3718750476837158,1.3799999952316284,5657600.0 2005-05-04,1.433750033378601,1.443750023841858,1.3681249618530273,1.3681249618530273,9499200.0 2005-05-05,1.440000057220459,1.4487500190734863,1.418125033378601,1.4262499809265137,7016000.0 2005-05-06,1.4562499523162842,1.4631249904632568,1.4343750476837158,1.4500000476837158,6731200.0 2005-05-09,1.4512499570846558,1.455625057220459,1.4393750429153442,1.450624942779541,6102400.0 2005-05-10,1.465000033378601,1.4893749952316284,1.4287500381469727,1.4406249523162842,4716800.0 2005-05-11,1.4831249713897705,1.4943749904632568,1.4487500190734863,1.4637500047683716,3236800.0 2005-05-12,1.4512499570846558,1.4900000095367432,1.4443750381469727,1.488124966621399,4700800.0 2005-05-13,1.4731249809265137,1.4800000190734863,1.446874976158142,1.4474999904632568,4180800.0 2005-05-16,1.478124976158142,1.490625023841858,1.4656250476837158,1.4693750143051147,5550400.0 2005-05-17,1.4931249618530273,1.496250033378601,1.4600000381469727,1.466249942779541,2961600.0 2005-05-18,1.5343749523162842,1.5368750095367432,1.4850000143051147,1.4850000143051147,4750400.0 2005-05-19,1.5425000190734863,1.5462499856948853,1.5262500047683716,1.5262500047683716,4624000.0 2005-05-20,1.5881249904632568,1.5881249904632568,1.540624976158142,1.543125033378601,11742400.0 2005-05-23,1.5800000429153442,1.622499942779541,1.566249966621399,1.566249966621399,9211200.0 2005-05-24,1.5737500190734863,1.5824999809265137,1.5318750143051147,1.568750023841858,12044800.0 2005-05-25,1.5774999856948853,1.587499976158142,1.5593750476837158,1.5625,11512000.0 2005-05-26,1.584375023841858,1.6037499904632568,1.5750000476837158,1.5762499570846558,3374400.0 2005-05-27,1.5956250429153442,1.597499966621399,1.575624942779541,1.5762499570846558,4422400.0 2005-05-31,1.549375057220459,1.6024999618530273,1.549375057220459,1.5887500047683716,9272000.0 2005-06-01,1.580625057220459,1.605625033378601,1.549375057220459,1.5593750476837158,7371200.0 2005-06-02,1.611875057220459,1.638124942779541,1.587499976158142,1.5943750143051147,15033600.0 2005-06-03,1.596250057220459,1.6243749856948853,1.596250057220459,1.6050000190734863,7536000.0 2005-06-06,1.618749976158142,1.6243749856948853,1.596250057220459,1.6062500476837158,9632000.0 2005-06-07,1.6150000095367432,1.6325000524520874,1.5993750095367432,1.618749976158142,7880000.0 2005-06-08,1.5868749618530273,1.6124999523162842,1.5812499523162842,1.605625033378601,4569600.0 2005-06-09,1.587499976158142,1.597499966621399,1.5637500286102295,1.578125,7256000.0 2005-06-10,1.559999942779541,1.597499966621399,1.540624976158142,1.597499966621399,8163200.0 2005-06-13,1.5456249713897705,1.5681250095367432,1.524999976158142,1.534999966621399,11624000.0 2005-06-14,1.5343749523162842,1.5487500429153442,1.5268750190734863,1.5356249809265137,9097600.0 2005-06-15,1.5362499952316284,1.544374942779541,1.5281250476837158,1.537500023841858,7059200.0 2005-06-16,1.543125033378601,1.5537500381469727,1.528749942779541,1.528749942779541,8841600.0 2005-06-17,1.546875,1.5618749856948853,1.5099999904632568,1.5343749523162842,11080000.0 2005-06-20,1.546875,1.5593750476837158,1.5306249856948853,1.543125033378601,4182400.0 2005-06-21,1.5393749475479126,1.558750033378601,1.5293749570846558,1.5399999618530273,5561600.0 2005-06-22,1.5393749475479126,1.5499999523162842,1.5243749618530273,1.544374942779541,3960000.0 2005-06-23,1.519374966621399,1.5412499904632568,1.5149999856948853,1.5368750095367432,5400000.0 2005-06-24,1.5012500286102295,1.53125,1.4862500429153442,1.5199999809265137,6876800.0 2005-06-27,1.5006250143051147,1.5199999809265137,1.4850000143051147,1.4993749856948853,4065600.0 2005-06-28,1.524999976158142,1.5331250429153442,1.4968750476837158,1.5056250095367432,4691200.0 2005-06-29,1.502500057220459,1.5325000286102295,1.497499942779541,1.5187499523162842,5219200.0 2005-06-30,1.4887499809265137,1.5175000429153442,1.4837499856948853,1.4950000047683716,5244800.0 2005-07-01,1.5018750429153442,1.5243749618530273,1.4824999570846558,1.4912500381469727,3776000.0 2005-07-05,1.5325000286102295,1.5399999618530273,1.4943749904632568,1.4943749904632568,3574400.0 2005-07-06,1.5206249952316284,1.5418750047683716,1.511875033378601,1.5318750143051147,3136000.0 2005-07-07,1.5099999904632568,1.513124942779541,1.4737499952316284,1.513124942779541,3939200.0 2005-07-08,1.5481250286102295,1.556249976158142,1.4968750476837158,1.5075000524520874,5990400.0 2005-07-11,1.5724999904632568,1.5856250524520874,1.5343749523162842,1.546875,4665600.0 2005-07-12,1.558750033378601,1.5850000381469727,1.558750033378601,1.5706249475479126,3204800.0 2005-07-13,1.5706249475479126,1.5750000476837158,1.546875,1.5593750476837158,3793600.0 2005-07-14,1.5549999475479126,1.587499976158142,1.5512499809265137,1.5850000381469727,3224000.0 2005-07-15,1.5518749952316284,1.565000057220459,1.543125033378601,1.546875,2569600.0 2005-07-18,1.5393749475479126,1.5556249618530273,1.5199999809265137,1.5556249618530273,4888000.0 2005-07-19,1.5643750429153442,1.5862499475479126,1.528749942779541,1.533750057220459,4798400.0 2005-07-20,1.5881249904632568,1.59375,1.556249976158142,1.5593750476837158,4110400.0 2005-07-21,1.5768749713897705,1.59375,1.553125023841858,1.590000033378601,4457600.0 2005-07-22,1.558750033378601,1.587499976158142,1.5449999570846558,1.574375033378601,2736000.0 2005-07-25,1.5412499904632568,1.5625,1.5381250381469727,1.5581250190734863,3116800.0 2005-07-26,1.543125033378601,1.5612499713897705,1.5331250429153442,1.5362499952316284,5203200.0 2005-07-27,1.5368750095367432,1.549375057220459,1.527500033378601,1.549375057220459,2902400.0 2005-07-28,1.5487500429153442,1.5518749952316284,1.5281250476837158,1.5368750095367432,3705600.0 2005-07-29,1.528749942779541,1.5612499713897705,1.519374966621399,1.5481250286102295,6763200.0 2005-08-01,1.5281250476837158,1.5318750143051147,1.5068750381469727,1.5212500095367432,4756800.0 2005-08-02,1.549375057220459,1.5593750476837158,1.521875023841858,1.521875023841858,5326400.0 2005-08-03,1.575624942779541,1.5837500095367432,1.5543750524520874,1.5575000047683716,7449600.0 2005-08-04,1.553125023841858,1.59375,1.5481250286102295,1.584375023841858,7824000.0 2005-08-05,1.509374976158142,1.5537500381469727,1.5081249475479126,1.546875,4164800.0 2005-08-08,1.4993749856948853,1.521875023841858,1.493749976158142,1.509374976158142,2723200.0 2005-08-09,1.5075000524520874,1.5175000429153442,1.496250033378601,1.497499942779541,3419200.0 2005-08-10,1.496250033378601,1.5237499475479126,1.493749976158142,1.5031249523162842,4796800.0 2005-08-11,1.4856250286102295,1.5031249523162842,1.478124976158142,1.4931249618530273,6611200.0 2005-08-12,1.4831249713897705,1.4874999523162842,1.4550000429153442,1.475000023841858,4232000.0 2005-08-15,1.4956250190734863,1.5143749713897705,1.4562499523162842,1.46875,4572800.0 2005-08-16,1.4112499952316284,1.4856250286102295,1.375,1.481874942779541,13715200.0 2005-08-17,1.409999966621399,1.424375057220459,1.4018750190734863,1.402500033378601,5864000.0 2005-08-18,1.4049999713897705,1.412500023841858,1.3875000476837158,1.399999976158142,3534400.0 2005-08-19,1.402500033378601,1.4149999618530273,1.394374966621399,1.4031250476837158,3580800.0 2005-08-22,1.402500033378601,1.415624976158142,1.3918750286102295,1.399999976158142,5772800.0 2005-08-23,1.4031250476837158,1.412500023841858,1.3937499523162842,1.396875023841858,7033600.0 2005-08-24,1.408750057220459,1.4362499713897705,1.3975000381469727,1.399999976158142,7566400.0 2005-08-25,1.415624976158142,1.4418749809265137,1.4049999713897705,1.4049999713897705,12024000.0 2005-08-26,1.412500023841858,1.425624966621399,1.40625,1.4149999618530273,5726400.0 2005-08-29,1.4474999904632568,1.449375033378601,1.402500033378601,1.40625,5331200.0 2005-08-30,1.4362499713897705,1.453125,1.4331250190734863,1.4362499713897705,4910400.0 2005-08-31,1.543125033378601,1.546875,1.4318749904632568,1.4325000047683716,10878400.0 2005-09-01,1.5087499618530273,1.5525000095367432,1.5006250143051147,1.53125,7201600.0 2005-09-02,1.4924999475479126,1.518125057220459,1.4887499809265137,1.5049999952316284,3451200.0 2005-09-06,1.5162500143051147,1.521875023841858,1.4874999523162842,1.4874999523162842,3734400.0 2005-09-07,1.506250023841858,1.5243749618530273,1.4950000047683716,1.5068750381469727,3344000.0 2005-09-08,1.4900000095367432,1.5049999952316284,1.481874942779541,1.5,2828800.0 2005-09-09,1.5175000429153442,1.5225000381469727,1.4756250381469727,1.486875057220459,5401600.0 2005-09-12,1.497499942779541,1.5162500143051147,1.490625023841858,1.5137499570846558,6744000.0 2005-09-13,1.4950000047683716,1.509374976158142,1.4787499904632568,1.4900000095367432,3739200.0 2005-09-14,1.4637500047683716,1.4912500381469727,1.462499976158142,1.4874999523162842,3232000.0 2005-09-15,1.4487500190734863,1.4681249856948853,1.4450000524520874,1.4574999809265137,5760000.0 2005-09-16,1.4637500047683716,1.5043749809265137,1.441249966621399,1.4456249475479126,15563200.0 2005-09-19,1.4481250047683716,1.4774999618530273,1.4443750381469727,1.4606250524520874,3147200.0 2005-09-20,1.4518749713897705,1.4787499904632568,1.443750023841858,1.4500000476837158,3809600.0 2005-09-21,1.4162499904632568,1.455625057220459,1.4143749475479126,1.4462499618530273,3582400.0 2005-09-22,1.419374942779541,1.4237500429153442,1.3818750381469727,1.4118750095367432,6908800.0 2005-09-23,1.4093749523162842,1.421875,1.3981250524520874,1.4106249809265137,4564800.0 2005-09-26,1.4418749809265137,1.4524999856948853,1.4137500524520874,1.415624976158142,5100800.0 2005-09-27,1.4500000476837158,1.4581249952316284,1.424375057220459,1.443750023841858,5568000.0 2005-09-28,1.4343750476837158,1.4800000190734863,1.4299999475479126,1.4450000524520874,8179200.0 2005-09-29,1.4831249713897705,1.511875033378601,1.4737499952316284,1.4918750524520874,23756800.0 2005-09-30,1.4918750524520874,1.533750057220459,1.4706250429153442,1.4812500476837158,22012800.0 2005-10-03,1.4987499713897705,1.519374966621399,1.4968750476837158,1.503749966621399,17084800.0 2005-10-04,1.5018750429153442,1.5099999904632568,1.493749976158142,1.493749976158142,9916800.0 2005-10-05,1.4900000095367432,1.5099999904632568,1.4874999523162842,1.4931249618530273,9201600.0 2005-10-06,1.4600000381469727,1.5049999952316284,1.4474999904632568,1.4912500381469727,5766400.0 2005-10-07,1.4812500476837158,1.490625023841858,1.4618749618530273,1.462499976158142,5230400.0 2005-10-10,1.4543750286102295,1.496250033378601,1.4481250047683716,1.4874999523162842,7172800.0 2005-10-11,1.4612499475479126,1.497499942779541,1.4456249475479126,1.456874966621399,11707200.0 2005-10-12,1.4362499713897705,1.46875,1.4343750476837158,1.4574999809265137,8889600.0 2005-10-13,1.4368749856948853,1.449375033378601,1.4112499952316284,1.4249999523162842,5888000.0 2005-10-14,1.4543750286102295,1.462499976158142,1.434999942779541,1.4375,4744000.0 2005-10-17,1.4524999856948853,1.4612499475479126,1.4393750429153442,1.4524999856948853,4132800.0 2005-10-18,1.4212499856948853,1.4643750190734863,1.4031250476837158,1.4500000476837158,6032000.0 2005-10-19,1.4362499713897705,1.4431250095367432,1.3937499523162842,1.4162499904632568,8358400.0 2005-10-20,1.4137500524520874,1.440000057220459,1.4043749570846558,1.433750033378601,8947200.0 2005-10-21,1.4131250381469727,1.4293750524520874,1.4043749570846558,1.4137500524520874,5310400.0 2005-10-24,1.4487500190734863,1.450624942779541,1.40625,1.4131250381469727,7620800.0 2005-10-25,1.4368749856948853,1.4474999904632568,1.4168750047683716,1.4450000524520874,3811200.0 2005-10-26,1.4381250143051147,1.4424999952316284,1.4175000190734863,1.4262499809265137,4281600.0 2005-10-27,1.4206249713897705,1.4443750381469727,1.415624976158142,1.4343750476837158,3563200.0 2005-10-28,1.4424999952316284,1.443750023841858,1.4187500476837158,1.4306249618530273,5784000.0 2005-10-31,1.4600000381469727,1.4693750143051147,1.440000057220459,1.4487500190734863,4940800.0 2005-11-01,1.4406249523162842,1.4562499523162842,1.409999966621399,1.4500000476837158,6897600.0 2005-11-02,1.4637500047683716,1.4693750143051147,1.4368749856948853,1.4375,4299200.0 2005-11-03,1.4731249809265137,1.4800000190734863,1.4518749713897705,1.4681249856948853,18515200.0 2005-11-04,1.4756250381469727,1.5,1.462499976158142,1.493749976158142,10876800.0 2005-11-07,1.5,1.5112500190734863,1.4812500476837158,1.4874999523162842,17817600.0 2005-11-08,1.4837499856948853,1.502500057220459,1.472499966621399,1.5,12344000.0 2005-11-09,1.5,1.5049999952316284,1.472499966621399,1.4756250381469727,10121600.0 2005-11-10,1.511875033378601,1.515625,1.475000023841858,1.5,4601600.0 2005-11-11,1.5399999618530273,1.5499999523162842,1.511875033378601,1.5125000476837158,15979200.0 2005-11-14,1.5381250381469727,1.5549999475479126,1.524999976158142,1.5499999523162842,4251200.0 2005-11-15,1.534999966621399,1.5575000047683716,1.5293749570846558,1.5425000190734863,7606400.0 2005-11-16,1.534999966621399,1.5437500476837158,1.5281250476837158,1.5356249809265137,5118400.0 2005-11-17,1.550624966621399,1.5537500381469727,1.5125000476837158,1.5387500524520874,8136000.0 2005-11-18,1.5656249523162842,1.5706249475479126,1.5475000143051147,1.5525000095367432,4304000.0 2005-11-21,1.574375033378601,1.5750000476837158,1.549375057220459,1.5625,6504000.0 2005-11-22,1.5862499475479126,1.5881249904632568,1.5199999809265137,1.571874976158142,5374400.0 2005-11-23,1.5812499523162842,1.59375,1.5700000524520874,1.584375023841858,4715200.0 2005-11-25,1.591249942779541,1.5943750143051147,1.5787500143051147,1.5787500143051147,1804800.0 2005-11-28,1.574375033378601,1.5950000286102295,1.5568749904632568,1.587499976158142,5512000.0 2005-11-29,1.596250057220459,1.603124976158142,1.5750000476837158,1.5824999809265137,8609600.0 2005-11-30,1.5737500190734863,1.6124999523162842,1.5737500190734863,1.59375,13633600.0 2005-12-01,1.600000023841858,1.6124999523162842,1.5750000476837158,1.578125,8398400.0 2005-12-02,1.5943750143051147,1.6018749475479126,1.543125033378601,1.596250057220459,9828800.0 2005-12-05,1.5199999809265137,1.5575000047683716,1.3212499618530273,1.4874999523162842,43169600.0 2005-12-06,1.5112500190734863,1.53125,1.490625023841858,1.5175000429153442,19316800.0 2005-12-07,1.4900000095367432,1.5125000476837158,1.4756250381469727,1.506250023841858,12830400.0 2005-12-08,1.466249942779541,1.4981249570846558,1.4618749618530273,1.481874942779541,10195200.0 2005-12-09,1.4637500047683716,1.4731249809265137,1.4550000429153442,1.4643750190734863,6668800.0 2005-12-12,1.466249942779541,1.4743750095367432,1.450624942779541,1.4643750190734863,9979200.0 2005-12-13,1.4637500047683716,1.4731249809265137,1.455625057220459,1.462499976158142,7828800.0 2005-12-14,1.4606250524520874,1.4774999618530273,1.455625057220459,1.4581249952316284,11382400.0 2005-12-15,1.4500000476837158,1.472499966621399,1.446874976158142,1.4693750143051147,7364800.0 2005-12-16,1.4462499618530273,1.4606250524520874,1.4343750476837158,1.4500000476837158,10156800.0 2005-12-19,1.428125023841858,1.4481250047683716,1.4249999523162842,1.4481250047683716,14649600.0 2005-12-20,1.4199999570846558,1.431249976158142,1.412500023841858,1.4249999523162842,14587200.0 2005-12-21,1.412500023841858,1.4418749809265137,1.4081250429153442,1.415624976158142,7612800.0 2005-12-22,1.4199999570846558,1.431249976158142,1.3981250524520874,1.4187500476837158,13211200.0 2005-12-23,1.4275000095367432,1.433750033378601,1.4149999618530273,1.4149999618530273,2630400.0 2005-12-27,1.428125023841858,1.4518749713897705,1.4199999570846558,1.4368749856948853,7523200.0 2005-12-28,1.4299999475479126,1.4381250143051147,1.4143749475479126,1.421875,8937600.0 2005-12-29,1.4431250095367432,1.450624942779541,1.425624966621399,1.4381250143051147,4649600.0 2005-12-30,1.441249966621399,1.450624942779541,1.4262499809265137,1.4362499713897705,7364800.0 2006-01-03,1.4387500286102295,1.450624942779541,1.4199999570846558,1.4424999952316284,9774400.0 2006-01-04,1.484375,1.4874999523162842,1.4331250190734863,1.4393750429153442,13720000.0 2006-01-05,1.488124966621399,1.4931249618530273,1.462499976158142,1.4874999523162842,8152000.0 2006-01-06,1.534999966621399,1.5362499952316284,1.4956250190734863,1.4987499713897705,13854400.0 2006-01-09,1.5368750095367432,1.5425000190734863,1.5237499475479126,1.53125,10825600.0 2006-01-10,1.5681250095367432,1.5724999904632568,1.53125,1.5381250381469727,11956800.0 2006-01-11,1.5525000095367432,1.5774999856948853,1.5437500476837158,1.5731250047683716,8513600.0 2006-01-12,1.5225000381469727,1.543125033378601,1.519374966621399,1.5387500524520874,4035200.0 2006-01-13,1.5187499523162842,1.5343749523162842,1.5143749713897705,1.5325000286102295,4376000.0 2006-01-17,1.528749942779541,1.5343749523162842,1.5125000476837158,1.521875023841858,8982400.0 2006-01-18,1.5481250286102295,1.553125023841858,1.5231250524520874,1.5243749618530273,5137600.0 2006-01-19,1.546875,1.5618749856948853,1.540624976158142,1.5618749856948853,4467200.0 2006-01-20,1.5268750190734863,1.556249976158142,1.5268750190734863,1.556249976158142,5302400.0 2006-01-23,1.528749942779541,1.5393749475479126,1.5231250524520874,1.5393749475479126,5136000.0 2006-01-24,1.5625,1.5656249523162842,1.5268750190734863,1.537500023841858,6273600.0 2006-01-25,1.5631250143051147,1.5712499618530273,1.5499999523162842,1.5712499618530273,6219200.0 2006-01-26,1.5656249523162842,1.5706249475479126,1.550624966621399,1.5637500286102295,8745600.0 2006-01-27,1.5643750429153442,1.5750000476837158,1.5543750524520874,1.5656249523162842,2425600.0 2006-01-30,1.5625,1.5681250095367432,1.5518749952316284,1.5681250095367432,2558400.0 2006-01-31,1.574375033378601,1.5750000476837158,1.5512499809265137,1.5637500286102295,5134400.0 2006-02-01,1.587499976158142,1.59375,1.5656249523162842,1.566249966621399,8182400.0 2006-02-02,1.568750023841858,1.5906250476837158,1.5625,1.580625057220459,4000000.0 2006-02-03,1.559999942779541,1.571874976158142,1.5537500381469727,1.5625,4425600.0 2006-02-06,1.5556249618530273,1.5625,1.5462499856948853,1.5625,4236800.0 2006-02-07,1.5518749952316284,1.5625,1.5437500476837158,1.5556249618530273,3360000.0 2006-02-08,1.5762499570846558,1.578125,1.546875,1.558750033378601,4460800.0 2006-02-09,1.5762499570846558,1.5812499523162842,1.5643750429153442,1.571874976158142,2926400.0 2006-02-10,1.5706249475479126,1.5787500143051147,1.5625,1.5750000476837158,4750400.0 2006-02-13,1.566249966621399,1.5800000429153442,1.5618749856948853,1.5618749856948853,6305600.0 2006-02-14,1.580625057220459,1.5931249856948853,1.5637500286102295,1.571874976158142,6620800.0 2006-02-15,1.5824999809265137,1.5856250524520874,1.5693750381469727,1.5750000476837158,2088000.0 2006-02-16,1.59375,1.5950000286102295,1.5824999809265137,1.5906250476837158,2729600.0 2006-02-17,1.597499966621399,1.6062500476837158,1.584375023841858,1.59375,3406400.0 2006-02-21,1.5943750143051147,1.5987499952316284,1.584375023841858,1.5924999713897705,2448000.0 2006-02-22,1.6024999618530273,1.6143749952316284,1.591249942779541,1.5993750095367432,3545600.0 2006-02-23,1.628749966621399,1.640625,1.5968749523162842,1.5968749523162842,6048000.0 2006-02-24,1.700624942779541,1.700624942779541,1.625,1.631250023841858,14950400.0 2006-02-27,1.6425000429153442,1.696874976158142,1.6418750286102295,1.6924999952316284,35856000.0 2006-02-28,1.6150000095367432,1.6612499952316284,1.6124999523162842,1.6425000429153442,4873600.0 2006-03-01,1.6793750524520874,1.6831250190734863,1.611875057220459,1.6143749952316284,6497600.0 2006-03-02,1.646875023841858,1.6775000095367432,1.6325000524520874,1.6699999570846558,5736000.0 2006-03-03,1.678125023841858,1.6875,1.6349999904632568,1.6418750286102295,5193600.0 2006-03-06,1.640625,1.6856249570846558,1.6393749713897705,1.6768749952316284,4688000.0 2006-03-07,1.6174999475479126,1.668125033378601,1.609375,1.6387499570846558,7473600.0 2006-03-08,1.6799999475479126,1.6881250143051147,1.5668749809265137,1.596250057220459,9958400.0 2006-03-09,1.6325000524520874,1.678125023841858,1.631250023841858,1.678125023841858,6051200.0 2006-03-10,1.665624976158142,1.6749999523162842,1.6268750429153442,1.638124942779541,5867200.0 2006-03-13,1.669374942779541,1.6881250143051147,1.646875023841858,1.6675000190734863,4534400.0 2006-03-14,1.6731250286102295,1.6799999475479126,1.6425000429153442,1.662500023841858,3715200.0 2006-03-15,1.6762499809265137,1.684999942779541,1.6456249952316284,1.671875,5316800.0 2006-03-16,1.6818749904632568,1.693750023841858,1.65625,1.674375057220459,3883200.0 2006-03-17,1.6787500381469727,1.6906249523162842,1.662500023841858,1.6737500429153442,6339200.0 2006-03-20,1.6893750429153442,1.696874976158142,1.6749999523162842,1.684999942779541,2441600.0 2006-03-21,1.7137500047683716,1.71875,1.6775000095367432,1.7137500047683716,11036800.0 2006-03-22,1.7312500476837158,1.7337499856948853,1.6956249475479126,1.7062499523162842,8697600.0 2006-03-23,1.731874942779541,1.7412500381469727,1.7137500047683716,1.7324999570846558,5281600.0 2006-03-24,1.7181249856948853,1.7374999523162842,1.7106250524520874,1.736875057220459,7785600.0 2006-03-27,1.7087500095367432,1.7237499952316284,1.6987500190734863,1.71875,6396800.0 2006-03-28,1.6893750429153442,1.7174999713897705,1.6731250286102295,1.716249942779541,7680000.0 2006-03-29,1.706874966621399,1.715000033378601,1.683750033378601,1.6974999904632568,4195200.0 2006-03-30,1.6906249523162842,1.7143750190734863,1.6825000047683716,1.7143750190734863,3190400.0 2006-03-31,1.7156250476837158,1.7174999713897705,1.6856249570846558,1.7018749713897705,3700800.0 2006-04-03,1.7050000429153442,1.716249942779541,1.6893750429153442,1.715000033378601,4209600.0 2006-04-04,1.7156250476837158,1.7324999570846558,1.696874976158142,1.6987500190734863,7019200.0 2006-04-05,1.696874976158142,1.7181249856948853,1.6825000047683716,1.7156250476837158,4294400.0 2006-04-06,1.671875,1.693750023841858,1.658750057220459,1.691249966621399,4665600.0 2006-04-07,1.6825000047683716,1.684999942779541,1.6506249904632568,1.6749999523162842,6672000.0 2006-04-10,1.6725000143051147,1.6924999952316284,1.669374942779541,1.6856249570846558,4236800.0 2006-04-11,1.6612499952316284,1.6881250143051147,1.65625,1.6787500381469727,5792000.0 2006-04-12,1.6568750143051147,1.6606249809265137,1.6493749618530273,1.6581250429153442,3035200.0 2006-04-13,1.6418750286102295,1.6493749618530273,1.636875033378601,1.6493749618530273,5716800.0 2006-04-17,1.6293749809265137,1.643125057220459,1.625,1.636875033378601,2660800.0 2006-04-18,1.6456249952316284,1.65625,1.621250033378601,1.6306250095367432,4065600.0 2006-04-19,1.665624976158142,1.665624976158142,1.6375000476837158,1.6425000429153442,5899200.0 2006-04-20,1.675624966621399,1.6793750524520874,1.6506249904632568,1.6581250429153442,2059200.0 2006-04-21,1.681249976158142,1.6956249475479126,1.6581250429153442,1.6825000047683716,5579200.0 2006-04-24,1.662500023841858,1.6749999523162842,1.6462500095367432,1.6749999523162842,2249600.0 2006-04-25,1.6643749475479126,1.6843750476837158,1.6543749570846558,1.65625,4444800.0 2006-04-26,1.649999976158142,1.6818749904632568,1.6418750286102295,1.6725000143051147,6044800.0 2006-04-27,1.6731250286102295,1.6862499713897705,1.6437499523162842,1.644374966621399,4969600.0 2006-04-28,1.678125023841858,1.6856249570846558,1.65625,1.6612499952316284,4208000.0 2006-05-01,1.6393749713897705,1.690000057220459,1.634374976158142,1.690000057220459,6188800.0 2006-05-02,1.6649999618530273,1.6699999570846558,1.6375000476837158,1.6375000476837158,5747200.0 2006-05-03,1.6568750143051147,1.6725000143051147,1.6418750286102295,1.6668750047683716,2112000.0 2006-05-04,1.6643749475479126,1.6793750524520874,1.6512500047683716,1.653749942779541,3188800.0 2006-05-05,1.6649999618530273,1.6806249618530273,1.6575000286102295,1.6806249618530273,2428800.0 2006-05-08,1.700624942779541,1.7012499570846558,1.65625,1.658750057220459,5891200.0 2006-05-09,1.696874976158142,1.7143750190734863,1.6881250143051147,1.691249966621399,9579200.0 2006-05-10,1.6775000095367432,1.703125,1.671875,1.6956249475479126,2083200.0 2006-05-11,1.6181249618530273,1.684999942779541,1.6168750524520874,1.6749999523162842,6128000.0 2006-05-12,1.59375,1.6218750476837158,1.5931249856948853,1.6124999523162842,3825600.0 2006-05-15,1.6018749475479126,1.6206250190734863,1.5918749570846558,1.5918749570846558,4489600.0 2006-05-16,1.5906250476837158,1.6256250143051147,1.5868749618530273,1.5981249809265137,4795200.0 2006-05-17,1.574375033378601,1.5968749523162842,1.553125023841858,1.5787500143051147,4817600.0 2006-05-18,1.5693750381469727,1.59375,1.5656249523162842,1.580625057220459,4718400.0 2006-05-19,1.5668749809265137,1.5893750190734863,1.5606249570846558,1.578125,3990400.0 2006-05-22,1.5706249475479126,1.575624942779541,1.546875,1.5618749856948853,5475200.0 2006-05-23,1.5656249523162842,1.605625033378601,1.5643750429153442,1.5824999809265137,4891200.0 2006-05-24,1.5618749856948853,1.568750023841858,1.5343749523162842,1.5618749856948853,6504000.0 2006-05-25,1.5637500286102295,1.578125,1.5518749952316284,1.578125,3408000.0 2006-05-26,1.578125,1.591249942779541,1.5612499713897705,1.5612499713897705,3084800.0 2006-05-30,1.669374942779541,1.6825000047683716,1.6100000143051147,1.6162500381469727,11995200.0 2006-05-31,1.715000033378601,1.7450000047683716,1.6793750524520874,1.6799999475479126,11353600.0 2006-06-01,1.611875057220459,1.6875,1.5593750476837158,1.636875033378601,23153600.0 2006-06-02,1.6243749856948853,1.6456249952316284,1.597499966621399,1.615625023841858,14369600.0 2006-06-05,1.5737500190734863,1.625,1.5724999904632568,1.6106250286102295,8536000.0 2006-06-06,1.5625,1.584375023841858,1.5481250286102295,1.581874966621399,8752000.0 2006-06-07,1.5425000190734863,1.5762499570846558,1.537500023841858,1.5643750429153442,5523200.0 2006-06-08,1.5549999475479126,1.559999942779541,1.5199999809265137,1.534999966621399,5513600.0 2006-06-09,1.5625,1.5737500190734863,1.534999966621399,1.5625,7400000.0 2006-06-12,1.5056250095367432,1.565000057220459,1.5049999952316284,1.5593750476837158,8896000.0 2006-06-13,1.5068750381469727,1.527500033378601,1.5,1.5018750429153442,6888000.0 2006-06-14,1.5175000429153442,1.5262500047683716,1.4900000095367432,1.502500057220459,4032000.0 2006-06-15,1.5512499809265137,1.565000057220459,1.515625,1.5231250524520874,4932800.0 2006-06-16,1.5387500524520874,1.549375057220459,1.5162500143051147,1.5425000190734863,4124800.0 2006-06-19,1.5143749713897705,1.5387500524520874,1.5075000524520874,1.5299999713897705,3384000.0 2006-06-20,1.4831249713897705,1.5125000476837158,1.4693750143051147,1.5125000476837158,6214400.0 2006-06-21,1.4943749904632568,1.5099999904632568,1.4774999618530273,1.4787499904632568,3838400.0 2006-06-22,1.5018750429153442,1.5068750381469727,1.4756250381469727,1.4856250286102295,3643200.0 2006-06-23,1.4968750476837158,1.5087499618530273,1.4856250286102295,1.4931249618530273,3128000.0 2006-06-26,1.5087499618530273,1.5099999904632568,1.4824999570846558,1.496250033378601,5520000.0 2006-06-27,1.5049999952316284,1.515625,1.4987499713897705,1.511875033378601,5760000.0 2006-06-28,1.4918750524520874,1.509374976158142,1.484375,1.5012500286102295,3856000.0 2006-06-29,1.5331250429153442,1.5331250429153442,1.4931249618530273,1.4968750476837158,4803200.0 2006-06-30,1.534999966621399,1.5381250381469727,1.5068750381469727,1.5225000381469727,5875200.0 2006-07-03,1.5381250381469727,1.5425000190734863,1.4987499713897705,1.5393749475479126,1860800.0 2006-07-05,1.5256249904632568,1.5306249856948853,1.496250033378601,1.5231250524520874,4681600.0 2006-07-06,1.521875023841858,1.5425000190734863,1.4950000047683716,1.4981249570846558,3684800.0 2006-07-07,1.5418750047683716,1.5475000143051147,1.5099999904632568,1.5168750286102295,5675200.0 2006-07-10,1.571874976158142,1.575624942779541,1.5381250381469727,1.5437500476837158,7048000.0 2006-07-11,1.5993750095367432,1.606874942779541,1.5525000095367432,1.5700000524520874,6912000.0 2006-07-12,1.6024999618530273,1.603124976158142,1.584375023841858,1.5931249856948853,5580800.0 2006-07-13,1.600000023841858,1.6150000095367432,1.584375023841858,1.596250057220459,7203200.0 2006-07-14,1.5956250429153442,1.6162500381469727,1.581874966621399,1.6037499904632568,5531200.0 2006-07-17,1.613124966621399,1.625,1.5887500047683716,1.5956250429153442,7860800.0 2006-07-18,1.6375000476837158,1.6393749713897705,1.6087499856948853,1.613124966621399,9459200.0 2006-07-19,1.7100000381469727,1.712499976158142,1.6281249523162842,1.640625,14884800.0 2006-07-20,1.684999942779541,1.712499976158142,1.6787500381469727,1.706874966621399,11699200.0 2006-07-21,1.6618750095367432,1.690000057220459,1.6518750190734863,1.6818749904632568,7276800.0 2006-07-24,1.683750033378601,1.6881250143051147,1.6575000286102295,1.6649999618530273,3916800.0 2006-07-25,1.6856249570846558,1.691249966621399,1.6575000286102295,1.6799999475479126,4436800.0 2006-07-26,1.6668750047683716,1.6856249570846558,1.652500033378601,1.6749999523162842,5926400.0 2006-07-27,1.65625,1.683750033378601,1.644374966621399,1.675624966621399,3547200.0 2006-07-28,1.6712499856948853,1.6737500429153442,1.6387499570846558,1.6606249809265137,3529600.0 2006-07-31,1.6649999618530273,1.6749999523162842,1.6506249904632568,1.6649999618530273,5835200.0 2006-08-01,1.662500023841858,1.6675000190734863,1.644374966621399,1.6568750143051147,7134400.0 2006-08-02,1.6749999523162842,1.675624966621399,1.65625,1.6737500429153442,7145600.0 2006-08-03,1.6881250143051147,1.6906249523162842,1.658750057220459,1.6593749523162842,8726400.0 2006-08-04,1.690000057220459,1.705625057220459,1.6799999475479126,1.6974999904632568,4984000.0 2006-08-07,1.6868749856948853,1.693750023841858,1.665624976158142,1.693750023841858,7393600.0 2006-08-08,1.6712499856948853,1.693750023841858,1.668125033378601,1.684999942779541,5323200.0 2006-08-09,1.6675000190734863,1.6868749856948853,1.6662499904632568,1.6768749952316284,2766400.0 2006-08-10,1.690000057220459,1.693750023841858,1.6543749570846558,1.6612499952316284,1942400.0 2006-08-11,1.6818749904632568,1.6943750381469727,1.6668750047683716,1.683750033378601,2496000.0 2006-08-14,1.6918749809265137,1.71875,1.6768749952316284,1.6962499618530273,2611200.0 2006-08-15,1.7374999523162842,1.7374999523162842,1.6974999904632568,1.7087500095367432,3379200.0 2006-08-16,1.7543749809265137,1.7587499618530273,1.731874942779541,1.740625023841858,3448000.0 2006-08-17,1.7549999952316284,1.761875033378601,1.746250033378601,1.7493749856948853,3088000.0 2006-08-18,1.7568750381469727,1.759374976158142,1.7268749475479126,1.7518750429153442,1590400.0 2006-08-21,1.7181249856948853,1.7493749856948853,1.715000033378601,1.7493749856948853,2360000.0 2006-08-22,1.716249942779541,1.725000023841858,1.7037500143051147,1.7137500047683716,4516800.0 2006-08-23,1.7062499523162842,1.738124966621399,1.6875,1.712499976158142,3979200.0 2006-08-24,1.7131249904632568,1.71875,1.690000057220459,1.7118749618530273,3627200.0 2006-08-25,1.7174999713897705,1.71875,1.699375033378601,1.7087500095367432,1713600.0 2006-08-28,1.71875,1.728124976158142,1.7106250524520874,1.7268749475479126,6272000.0 2006-08-29,1.7237499952316284,1.7274999618530273,1.6987500190734863,1.725000023841858,4608000.0 2006-08-30,1.7412500381469727,1.7518750429153442,1.7237499952316284,1.728124976158142,6204800.0 2006-08-31,1.7543749809265137,1.7625000476837158,1.7374999523162842,1.7374999523162842,3688000.0 2006-09-01,1.7518750429153442,1.765625,1.7443749904632568,1.7549999952316284,6080000.0 2006-09-05,1.746250033378601,1.7643749713897705,1.7337499856948853,1.7549999952316284,5057600.0 2006-09-06,1.7268749475479126,1.747499942779541,1.7200000286102295,1.7450000047683716,4777600.0 2006-09-07,1.7174999713897705,1.7350000143051147,1.700624942779541,1.71875,3611200.0 2006-09-08,1.7131249904632568,1.721250057220459,1.7043750286102295,1.716249942779541,2366400.0 2006-09-11,1.7312500476837158,1.736875057220459,1.706874966621399,1.706874966621399,3705600.0 2006-09-12,1.8043750524520874,1.8049999475479126,1.7256250381469727,1.7256250381469727,8865600.0 2006-09-13,1.8056249618530273,1.8125,1.8012499809265137,1.806249976158142,3430400.0 2006-09-14,1.784999966621399,1.8043750524520874,1.7743749618530273,1.7937500476837158,3257600.0 2006-09-15,1.7949999570846558,1.8043750524520874,1.7768750190734863,1.790624976158142,5404800.0 2006-09-18,1.78125,1.803125023841858,1.7662500143051147,1.7962499856948853,5112000.0 2006-09-19,1.7981250286102295,1.799375057220459,1.7543749809265137,1.774999976158142,6494400.0 2006-09-20,1.8206249475479126,1.8293750286102295,1.7881250381469727,1.800624966621399,6569600.0 2006-09-21,1.799375057220459,1.8368749618530273,1.796875,1.8181250095367432,2760000.0 2006-09-22,1.7912499904632568,1.8012499809265137,1.7712500095367432,1.796875,2756800.0 2006-09-25,1.7793749570846558,1.8018749952316284,1.774999976158142,1.787500023841858,5483200.0 2006-09-26,1.765625,1.7893749475479126,1.7549999952316284,1.7825000286102295,10696000.0 2006-09-27,1.7756249904632568,1.794374942779541,1.7599999904632568,1.7599999904632568,8068800.0 2006-09-28,1.769374966621399,1.7893749475479126,1.756250023841858,1.7781250476837158,6689600.0 2006-09-29,1.761875033378601,1.783750057220459,1.7450000047683716,1.7737499475479126,6438400.0 2006-10-02,1.8081250190734863,1.8093750476837158,1.752500057220459,1.7543749809265137,8568000.0 2006-10-03,1.8049999475479126,1.8131250143051147,1.7868750095367432,1.8012499809265137,6795200.0 2006-10-04,1.721250057220459,1.8043750524520874,1.7131249904632568,1.7912499904632568,25430400.0 2006-10-05,1.8731249570846558,1.8993749618530273,1.815000057220459,1.8700000047683716,51483200.0 2006-10-06,1.8056249618530273,1.872499942779541,1.8025000095367432,1.8562500476837158,24854400.0 2006-10-09,1.8125,1.8125,1.784999966621399,1.799375057220459,11782400.0 2006-10-10,1.8131250143051147,1.84375,1.8049999475479126,1.8125,13691200.0 2006-10-11,1.8018749952316284,1.830625057220459,1.7912499904632568,1.806249976158142,7606400.0 2006-10-12,1.796875,1.8125,1.7881250381469727,1.806249976158142,7771200.0 2006-10-13,1.8037500381469727,1.8143750429153442,1.7818750143051147,1.7881250381469727,8196800.0 2006-10-16,1.8106249570846558,1.8143750429153442,1.753749966621399,1.799375057220459,8916800.0 2006-10-17,1.799375057220459,1.8212499618530273,1.796875,1.800624966621399,6590400.0 2006-10-18,1.7956249713897705,1.818750023841858,1.793125033378601,1.8118749856948853,8432000.0 2006-10-19,1.7999999523162842,1.8174999952316284,1.774999976158142,1.796875,12248000.0 2006-10-20,1.78125,1.806249976158142,1.7737499475479126,1.7949999570846558,5614400.0 2006-10-23,1.78125,1.7893749475479126,1.765625,1.765625,6604800.0 2006-10-24,1.78125,1.7962499856948853,1.765625,1.765625,5472000.0 2006-10-25,1.783750057220459,1.7981250286102295,1.771875023841858,1.7862499952316284,6790400.0 2006-10-26,1.7937500476837158,1.8037500381469727,1.7762500047683716,1.78125,8411200.0 2006-10-27,1.7781250476837158,1.7937500476837158,1.7762500047683716,1.7818750143051147,5809600.0 2006-10-30,1.8018749952316284,1.8118749856948853,1.7581249475479126,1.769374966621399,6489600.0 2006-10-31,1.8081250190734863,1.8337500095367432,1.799375057220459,1.8075000047683716,8272000.0 2006-11-01,1.8018749952316284,1.8468749523162842,1.7987500429153442,1.821874976158142,6468800.0 2006-11-02,1.7987500429153442,1.808750033378601,1.7825000286102295,1.7925000190734863,4192000.0 2006-11-03,1.796875,1.8075000047683716,1.7843749523162842,1.800624966621399,3646400.0 2006-11-06,1.8081250190734863,1.825624942779541,1.800624966621399,1.803125023841858,5219200.0 2006-11-07,1.818750023841858,1.8231250047683716,1.8018749952316284,1.8131250143051147,4291200.0 2006-11-08,1.834375023841858,1.8562500476837158,1.8018749952316284,1.8112499713897705,5700800.0 2006-11-09,1.841249942779541,1.855625033378601,1.816249966621399,1.8356250524520874,3945600.0 2006-11-10,1.8512500524520874,1.8587499856948853,1.8443750143051147,1.847499966621399,2558400.0 2006-11-13,1.871250033378601,1.877500057220459,1.8481249809265137,1.8550000190734863,6083200.0 2006-11-14,1.8731249570846558,1.8799999952316284,1.853124976158142,1.8718750476837158,3625600.0 2006-11-15,1.8806250095367432,1.8825000524520874,1.865625023841858,1.8700000047683716,3044800.0 2006-11-16,1.886875033378601,1.8912500143051147,1.8793749809265137,1.8799999952316284,2644800.0 2006-11-17,1.875,1.888124942779541,1.856874942779541,1.8831249475479126,3913600.0 2006-11-20,1.861875057220459,1.8768750429153442,1.8524999618530273,1.8768750429153442,2931200.0 2006-11-21,1.8493750095367432,1.861875057220459,1.846250057220459,1.8562500476837158,3884800.0 2006-11-22,1.865625023841858,1.8681249618530273,1.8456250429153442,1.8456250429153442,1718400.0 2006-11-24,1.8600000143051147,1.8693749904632568,1.853124976158142,1.861875057220459,10801600.0 2006-11-27,1.8662500381469727,1.8756250143051147,1.8612500429153442,1.875,7569600.0 2006-11-28,1.8581249713897705,1.8643749952316284,1.8381249904632568,1.8637499809265137,8326400.0 2006-11-29,1.8781249523162842,1.893125057220459,1.8581249713897705,1.859375,5312000.0 2006-11-30,1.888124942779541,1.8949999809265137,1.8700000047683716,1.8718750476837158,5060800.0 2006-12-01,1.8624999523162842,1.893125057220459,1.8381249904632568,1.888124942779541,4337600.0 2006-12-04,1.8912500143051147,1.903749942779541,1.865625023841858,1.8693749904632568,3897600.0 2006-12-05,1.9049999713897705,1.912500023841858,1.8818750381469727,1.896875023841858,5995200.0 2006-12-06,1.8537499904632568,1.899999976158142,1.7868750095367432,1.830625057220459,34185600.0 2006-12-07,1.8762500286102295,1.902500033378601,1.8518749475479126,1.8518749475479126,6801600.0 2006-12-08,1.919374942779541,1.9249999523162842,1.8793749809265137,1.8799999952316284,3984000.0 2006-12-11,1.9056249856948853,1.918125033378601,1.8918750286102295,1.9143749475479126,3582400.0 2006-12-12,1.9068750143051147,1.912500023841858,1.8862500190734863,1.9018750190734863,3369600.0 2006-12-13,1.9112499952316284,1.9299999475479126,1.8962500095367432,1.902500033378601,3988800.0 2006-12-14,1.9081250429153442,1.9325000047683716,1.8918750286102295,1.9106249809265137,2803200.0 2006-12-15,1.886875033378601,1.909999966621399,1.884374976158142,1.9056249856948853,6500800.0 2006-12-18,1.856874942779541,1.8918750286102295,1.8543750047683716,1.8875000476837158,4406400.0 2006-12-19,1.8587499856948853,1.872499942779541,1.8393750190734863,1.8550000190734863,5627200.0 2006-12-20,1.8681249618530273,1.875,1.8524999618530273,1.8681249618530273,4392000.0 2006-12-21,1.856874942779541,1.8825000524520874,1.8450000286102295,1.8681249618530273,2628800.0 2006-12-22,1.8468749523162842,1.8806250095367432,1.8337500095367432,1.8518749475479126,4025600.0 2006-12-26,1.8562500476837158,1.865625023841858,1.841249942779541,1.8431249856948853,2376000.0 2006-12-27,1.8856250047683716,1.890625,1.8562500476837158,1.856874942779541,2476800.0 2006-12-28,1.8918750286102295,1.9031250476837158,1.8706250190734863,1.878749966621399,2753600.0 2006-12-29,1.875,1.9018750190734863,1.8737499713897705,1.8993749618530273,3504000.0 2007-01-03,1.9081250429153442,1.908750057220459,1.875,1.8937499523162842,11937600.0 2007-01-04,1.9393750429153442,1.9462499618530273,1.903749942779541,1.909999966621399,7329600.0 2007-01-05,1.919374942779541,1.9637500047683716,1.902500033378601,1.9406249523162842,6875200.0 2007-01-08,1.9175000190734863,1.9187500476837158,1.875,1.915624976158142,5395200.0 2007-01-09,1.9306249618530273,1.946874976158142,1.915624976158142,1.915624976158142,3625600.0 2007-01-10,1.9362499713897705,1.9387500286102295,1.9075000286102295,1.9293750524520874,2492800.0 2007-01-11,1.9149999618530273,1.9431250095367432,1.9075000286102295,1.925624966621399,6192000.0 2007-01-12,1.9287500381469727,1.9299999475479126,1.9106249809265137,1.912500023841858,6801600.0 2007-01-16,1.9325000047683716,1.9375,1.9299999475479126,1.931249976158142,2995200.0 2007-01-17,1.8918750286102295,1.9306249618530273,1.8849999904632568,1.9306249618530273,7168000.0 2007-01-18,1.8718750476837158,1.8912500143051147,1.8637499809265137,1.890625,10134400.0 2007-01-19,1.8856250047683716,1.890625,1.865625023841858,1.8731249570846558,4356800.0 2007-01-22,1.8574999570846558,1.8899999856948853,1.8537499904632568,1.8893749713897705,2705600.0 2007-01-23,1.8643749952316284,1.8668750524520874,1.8406250476837158,1.8562500476837158,3291200.0 2007-01-24,1.8550000190734863,1.868749976158142,1.8456250429153442,1.8600000143051147,2670400.0 2007-01-25,1.8381249904632568,1.8524999618530273,1.8231250047683716,1.8487499952316284,5491200.0 2007-01-26,1.8324999809265137,1.8431249856948853,1.8118749856948853,1.8393750190734863,3233600.0 2007-01-29,1.8393750190734863,1.8550000190734863,1.8300000429153442,1.8331249952316284,2366400.0 2007-01-30,1.8543750047683716,1.855625033378601,1.828125,1.8431249856948853,2006400.0 2007-01-31,1.840000033378601,1.8550000190734863,1.8237500190734863,1.8550000190734863,3716800.0 2007-02-01,1.8574999570846558,1.868749976158142,1.841249942779541,1.841249942779541,4267200.0 2007-02-02,1.8506250381469727,1.872499942779541,1.8468749523162842,1.8650000095367432,3233600.0 2007-02-05,1.850000023841858,1.8612500429153442,1.8443750143051147,1.8506250381469727,2772800.0 2007-02-06,1.846250057220459,1.856874942779541,1.840000033378601,1.846250057220459,2702400.0 2007-02-07,1.8506250381469727,1.856874942779541,1.8418749570846558,1.8450000286102295,2844800.0 2007-02-08,1.8512500524520874,1.8587499856948853,1.8337500095367432,1.8450000286102295,7400000.0 2007-02-09,1.8550000190734863,1.868749976158142,1.8512500524520874,1.8543750047683716,7379200.0 2007-02-12,1.8506250381469727,1.8693749904632568,1.8418749570846558,1.8612500429153442,7792000.0 2007-02-13,1.875,1.8762500286102295,1.8456250429153442,1.8456250429153442,5483200.0 2007-02-14,1.8762500286102295,1.9031250476837158,1.868749976158142,1.8762500286102295,8817600.0 2007-02-15,1.8674999475479126,1.8781249523162842,1.863124966621399,1.8743749856948853,3166400.0 2007-02-16,1.875,1.8756250143051147,1.861875057220459,1.868749976158142,1939200.0 2007-02-20,1.875,1.886875033378601,1.8693749904632568,1.8693749904632568,4788800.0 2007-02-21,1.875,1.875,1.8612500429153442,1.8668750524520874,2473600.0 2007-02-22,1.875,1.875,1.8700000047683716,1.8700000047683716,3273600.0 2007-02-23,1.875,1.875,1.868749976158142,1.8743749856948853,4360000.0 2007-02-26,1.8681249618530273,1.875,1.865625023841858,1.875,4721600.0 2007-02-27,1.8262499570846558,1.8706250190734863,1.8224999904632568,1.863124966621399,6521600.0 2007-02-28,1.8406250476837158,1.8706250190734863,1.8093750476837158,1.830625057220459,7728000.0 2007-03-01,1.847499966621399,1.8643749952316284,1.8174999952316284,1.8268749713897705,10182400.0 2007-03-02,1.8168749809265137,1.8518749475479126,1.8156249523162842,1.84375,6553600.0 2007-03-05,1.8049999475479126,1.8250000476837158,1.8049999475479126,1.8112499713897705,6062400.0 2007-03-06,1.8131250143051147,1.8193750381469727,1.787500023841858,1.8043750524520874,7710400.0 2007-03-07,1.7218749523162842,1.783750057220459,1.7100000381469727,1.7599999904632568,59686400.0 2007-03-08,1.7512500286102295,1.769374966621399,1.7231249809265137,1.7312500476837158,52878400.0 2007-03-09,1.7456250190734863,1.7712500095367432,1.738124966621399,1.769374966621399,9491200.0 2007-03-12,1.7493749856948853,1.7549999952316284,1.7356250286102295,1.7456250190734863,4862400.0 2007-03-13,1.734375,1.7493749856948853,1.7337499856948853,1.7456250190734863,9568000.0 2007-03-14,1.7387499809265137,1.7418750524520874,1.712499976158142,1.7387499809265137,9217600.0 2007-03-15,1.7400000095367432,1.7493749856948853,1.7331249713897705,1.740625023841858,2707200.0 2007-03-16,1.71875,1.7424999475479126,1.716249942779541,1.7412500381469727,7145600.0 2007-03-19,1.728124976158142,1.730625033378601,1.712499976158142,1.7218749523162842,5400000.0 2007-03-20,1.7412500381469727,1.7450000047683716,1.71875,1.722499966621399,7324800.0 2007-03-21,1.771875023841858,1.774999976158142,1.7312500476837158,1.7443749904632568,4902400.0 2007-03-22,1.7725000381469727,1.7806249856948853,1.765625,1.7737499475479126,4251200.0 2007-03-23,1.7662500143051147,1.78125,1.7606250047683716,1.778749942779541,2889600.0 2007-03-26,1.7556250095367432,1.7699999809265137,1.7493749856948853,1.7649999856948853,3198400.0 2007-03-27,1.7374999523162842,1.7587499618530273,1.734375,1.7493749856948853,3203200.0 2007-03-28,1.734375,1.7400000095367432,1.7200000286102295,1.7312500476837158,3790400.0 2007-03-29,1.7324999570846558,1.747499942779541,1.721250057220459,1.7412500381469727,3784000.0 2007-03-30,1.7506250143051147,1.753749966621399,1.7231249809265137,1.7387499809265137,6340800.0 2007-04-02,1.743749976158142,1.7587499618530273,1.7218749523162842,1.75,5208000.0 2007-04-03,1.7400000095367432,1.7599999904632568,1.7337499856948853,1.7481249570846558,3702400.0 2007-04-04,1.7193750143051147,1.7362500429153442,1.715000033378601,1.7362500429153442,4644800.0 2007-04-05,1.7231249809265137,1.734375,1.716249942779541,1.7174999713897705,14302400.0 2007-04-09,1.7443749904632568,1.7456250190734863,1.7137500047683716,1.7218749523162842,13160000.0 2007-04-10,1.7512500286102295,1.756250023841858,1.7393749952316284,1.743749976158142,16638400.0 2007-04-11,1.7287499904632568,1.7512500286102295,1.7174999713897705,1.75,18476800.0 2007-04-12,1.7387499809265137,1.75,1.7206250429153442,1.7206250429153442,7291200.0 2007-04-13,1.7274999618530273,1.7493749856948853,1.71875,1.7356250286102295,8411200.0 2007-04-16,1.7625000476837158,1.7649999856948853,1.7324999570846558,1.7324999570846558,6220800.0 2007-04-17,1.7899999618530273,1.7956249713897705,1.765625,1.7699999809265137,7782400.0 2007-04-18,1.8037500381469727,1.8056249618530273,1.7862499952316284,1.7912499904632568,4614400.0 2007-04-19,1.8125,1.815000057220459,1.787500023841858,1.7975000143051147,8523200.0 2007-04-20,1.8231250047683716,1.8300000429153442,1.8125,1.8250000476837158,7859200.0 2007-04-23,1.8093750476837158,1.8287500143051147,1.806249976158142,1.8231250047683716,4688000.0 2007-04-24,1.8200000524520874,1.8206249475479126,1.8025000095367432,1.8156249523162842,14710400.0 2007-04-25,1.8368749618530273,1.8424999713897705,1.8156249523162842,1.824375033378601,6763200.0 2007-04-26,1.8193750381469727,1.8324999809265137,1.8168749809265137,1.8300000429153442,5721600.0 2007-04-27,1.8143750429153442,1.8387500047683716,1.806249976158142,1.816249966621399,4332800.0 2007-04-30,1.8112499713897705,1.8156249523162842,1.803125023841858,1.8118749856948853,7006400.0 2007-05-01,1.8312499523162842,1.8324999809265137,1.799375057220459,1.808750033378601,6828800.0 2007-05-02,1.8643749952316284,1.872499942779541,1.8362499475479126,1.8362499475479126,5936000.0 2007-05-03,1.8443750143051147,1.8706250190734863,1.8443750143051147,1.8637499809265137,2889600.0 2007-05-04,1.8468749523162842,1.8606250286102295,1.841249942779541,1.8450000286102295,1787200.0 2007-05-07,1.8512500524520874,1.855625033378601,1.837499976158142,1.84375,2731200.0 2007-05-08,1.847499966621399,1.847499966621399,1.8274999856948853,1.8418749570846558,1356800.0 2007-05-09,1.8537499904632568,1.859375,1.8312499523162842,1.8381249904632568,3056000.0 2007-05-10,1.8237500190734863,1.8524999618530273,1.821874976158142,1.8418749570846558,3006400.0 2007-05-11,1.8406250476837158,1.8456250429153442,1.8237500190734863,1.8268749713897705,2020800.0 2007-05-14,1.84375,1.853124976158142,1.828125,1.837499976158142,2595200.0 2007-05-15,1.8406250476837158,1.8612500429153442,1.8381249904632568,1.840000033378601,4115200.0 2007-05-16,1.853124976158142,1.8537499904632568,1.8350000381469727,1.84375,2585600.0 2007-05-17,1.8587499856948853,1.8674999475479126,1.8424999713897705,1.8450000286102295,3688000.0 2007-05-18,1.8799999952316284,1.8825000524520874,1.8587499856948853,1.8612500429153442,4051200.0 2007-05-21,1.909999966621399,1.9331250190734863,1.863124966621399,1.863124966621399,5609600.0 2007-05-22,1.9187500476837158,1.9287500381469727,1.8993749618530273,1.903749942779541,4614400.0 2007-05-23,1.915624976158142,1.9431250095367432,1.9118750095367432,1.924375057220459,6504000.0 2007-05-24,1.875,1.9231250286102295,1.875,1.9131250381469727,3924800.0 2007-05-25,1.8793749809265137,1.8899999856948853,1.875,1.8756250143051147,2923200.0 2007-05-29,1.8887499570846558,1.896875023841858,1.8781249523162842,1.886875033378601,4726400.0 2007-05-30,1.896875023841858,1.9056249856948853,1.871250033378601,1.877500057220459,10329600.0 2007-05-31,1.949375033378601,1.9581249952316284,1.896875023841858,1.8993749618530273,9904000.0 2007-06-01,1.9606250524520874,1.9637500047683716,1.9275000095367432,1.9518749713897705,6308800.0 2007-06-04,1.9512499570846558,1.9606250524520874,1.9237500429153442,1.959375023841858,11825600.0 2007-06-05,1.9175000190734863,1.9512499570846558,1.9006249904632568,1.9487500190734863,6630400.0 2007-06-06,1.853124976158142,1.894374966621399,1.8493750095367432,1.850000023841858,25939200.0 2007-06-07,1.7975000143051147,1.8506250381469727,1.7962499856948853,1.8506250381469727,15659200.0 2007-06-08,1.8174999952316284,1.8212499618530273,1.7856249809265137,1.7912499904632568,16785600.0 2007-06-11,1.8068749904632568,1.8156249523162842,1.7975000143051147,1.8143750429153442,12099200.0 2007-06-12,1.7899999618530273,1.800624966621399,1.7862499952316284,1.7949999570846558,10200000.0 2007-06-13,1.7868750095367432,1.8075000047683716,1.7856249809265137,1.7912499904632568,11446400.0 2007-06-14,1.7999999523162842,1.8075000047683716,1.7825000286102295,1.7825000286102295,12835200.0 2007-06-15,1.8168749809265137,1.824375033378601,1.7962499856948853,1.8081250190734863,9707200.0 2007-06-18,1.8300000429153442,1.8362499475479126,1.8156249523162842,1.8174999952316284,7228800.0 2007-06-19,1.8262499570846558,1.8337500095367432,1.8156249523162842,1.8268749713897705,7012800.0 2007-06-20,1.8324999809265137,1.8368749618530273,1.8137500286102295,1.8262499570846558,10032000.0 2007-06-21,1.856874942779541,1.8612500429153442,1.8125,1.8287500143051147,7784000.0 2007-06-22,1.840000033378601,1.8637499809265137,1.8312499523162842,1.84375,11452800.0 2007-06-25,1.8550000190734863,1.871250033378601,1.8362499475479126,1.8493750095367432,8480000.0 2007-06-26,1.8518749475479126,1.8718750476837158,1.8512500524520874,1.861875057220459,12240000.0 2007-06-27,1.9049999713897705,1.909999966621399,1.8362499475479126,1.8443750143051147,10348800.0 2007-06-28,1.8993749618530273,1.9175000190734863,1.893125057220459,1.90625,6182400.0 2007-06-29,1.9118750095367432,1.9356249570846558,1.8975000381469727,1.9049999713897705,8702400.0 2007-07-02,1.9231250286102295,1.9356249570846558,1.9075000286102295,1.9287500381469727,7363200.0 2007-07-03,1.9149999618530273,1.9299999475479126,1.9137500524520874,1.925624966621399,2153600.0 2007-07-05,1.90625,1.9262499809265137,1.8937499523162842,1.9137500524520874,3772800.0 2007-07-06,1.940000057220459,1.9500000476837158,1.912500023841858,1.912500023841858,4768000.0 2007-07-09,1.9481250047683716,1.9562499523162842,1.934999942779541,1.9481250047683716,5835200.0 2007-07-10,1.9131250381469727,1.956874966621399,1.9131250381469727,1.941249966621399,3816000.0 2007-07-11,1.9293750524520874,1.9331250190734863,1.9093749523162842,1.9093749523162842,2982400.0 2007-07-12,1.9275000095367432,1.9462499618530273,1.9187500476837158,1.9406249523162842,4564800.0 2007-07-13,1.9206249713897705,1.931249976158142,1.9093749523162842,1.9175000190734863,3201600.0 2007-07-16,1.9093749523162842,1.9268749952316284,1.9043749570846558,1.9225000143051147,4169600.0 2007-07-17,1.8956249952316284,1.925624966621399,1.890625,1.908750057220459,5184000.0 2007-07-18,1.8706250190734863,1.890625,1.8662500381469727,1.890625,7104000.0 2007-07-19,1.8681249618530273,1.8949999809265137,1.8624999523162842,1.8849999904632568,6724800.0 2007-07-20,1.8450000286102295,1.8668750524520874,1.821874976158142,1.8650000095367432,7899200.0 2007-07-23,1.8450000286102295,1.8606250286102295,1.8237500190734863,1.8493750095367432,5579200.0 2007-07-24,1.8131250143051147,1.8356250524520874,1.809999942779541,1.8274999856948853,7280000.0 2007-07-25,1.8224999904632568,1.8387500047683716,1.803125023841858,1.830625057220459,3427200.0 2007-07-26,1.7975000143051147,1.8168749809265137,1.7918750047683716,1.7999999523162842,13812800.0 2007-07-27,1.778749942779541,1.8200000524520874,1.7668750286102295,1.796875,8158400.0 2007-07-30,1.7762500047683716,1.7981250286102295,1.7612500190734863,1.78125,3929600.0 2007-07-31,1.7587499618530273,1.793125033378601,1.7568750381469727,1.783750057220459,4371200.0 2007-08-01,1.7643749713897705,1.7818750143051147,1.743749976158142,1.7568750381469727,5152000.0 2007-08-02,1.7887500524520874,1.793125033378601,1.763124942779541,1.769374966621399,4838400.0 2007-08-03,1.7868750095367432,1.818750023841858,1.7806249856948853,1.790624976158142,6899200.0 2007-08-06,1.8287500143051147,1.8300000429153442,1.7793749570846558,1.7956249713897705,5136000.0 2007-08-07,1.8431249856948853,1.8518749475479126,1.7912499904632568,1.8231250047683716,5380800.0 2007-08-08,1.8781249523162842,1.9168750047683716,1.850000023841858,1.850000023841858,10078400.0 2007-08-09,1.8287500143051147,1.8862500190734863,1.771875023841858,1.8524999618530273,11347200.0 2007-08-10,1.787500023841858,1.8337500095367432,1.7699999809265137,1.7987500429153442,6964800.0 2007-08-13,1.8112499713897705,1.8937499523162842,1.7725000381469727,1.8937499523162842,6273600.0 2007-08-14,1.7756249904632568,1.8156249523162842,1.7575000524520874,1.8106249570846558,5020800.0 2007-08-15,1.793125033378601,1.816249966621399,1.7625000476837158,1.7687499523162842,4364800.0 2007-08-16,1.8081250190734863,1.8125,1.7625000476837158,1.7806249856948853,7273600.0 2007-08-17,1.865625023841858,1.9018750190734863,1.8075000047683716,1.8662500381469727,10761600.0 2007-08-20,1.834375023841858,1.9049999713897705,1.8143750429153442,1.9049999713897705,6190400.0 2007-08-21,1.828125,1.8387500047683716,1.8018749952316284,1.834375023841858,3966400.0 2007-08-22,1.8443750143051147,1.8562500476837158,1.825624942779541,1.8487499952316284,3144000.0 2007-08-23,1.8156249523162842,1.863124966621399,1.8106249570846558,1.8537499904632568,4473600.0 2007-08-24,1.8143750429153442,1.8287500143051147,1.7956249713897705,1.8224999904632568,5350400.0 2007-08-27,1.800624966621399,1.8250000476837158,1.796875,1.8156249523162842,3497600.0 2007-08-28,1.783750057220459,1.808750033378601,1.7831250429153442,1.7999999523162842,4235200.0 2007-08-29,1.8181250095367432,1.8212499618530273,1.784999966621399,1.7981250286102295,1804800.0 2007-08-30,1.8093750476837158,1.828125,1.796875,1.8068749904632568,3548800.0 2007-08-31,1.8337500095367432,1.8368749618530273,1.8049999475479126,1.8250000476837158,2361600.0 2007-09-04,1.8356250524520874,1.8493750095367432,1.831874966621399,1.8356250524520874,2521600.0 2007-09-05,1.8350000381469727,1.8418749570846558,1.818750023841858,1.8268749713897705,4286400.0 2007-09-06,1.8274999856948853,1.8481249809265137,1.815000057220459,1.8424999713897705,2038400.0 2007-09-07,1.7962499856948853,1.821874976158142,1.7881250381469727,1.8125,3828800.0 2007-09-10,1.8125,1.8262499570846558,1.7868750095367432,1.8075000047683716,2731200.0 2007-09-11,1.834375023841858,1.8362499475479126,1.8081250190734863,1.8237500190734863,1876800.0 2007-09-12,1.8293750286102295,1.8468749523162842,1.8274999856948853,1.8331249952316284,1851200.0 2007-09-13,1.837499976158142,1.859375,1.816249966621399,1.8424999713897705,1926400.0 2007-09-14,1.8524999618530273,1.8550000190734863,1.824375033378601,1.8274999856948853,3025600.0 2007-09-17,1.8324999809265137,1.8512500524520874,1.821874976158142,1.8512500524520874,2387200.0 2007-09-18,1.8731249570846558,1.8825000524520874,1.8262499570846558,1.846250057220459,5876800.0 2007-09-19,1.8668750524520874,1.903749942779541,1.863124966621399,1.8806250095367432,4836800.0 2007-09-20,1.859375,1.8650000095367432,1.84375,1.8643749952316284,4209600.0 2007-09-21,1.8224999904632568,1.875,1.8125,1.875,8084800.0 2007-09-24,1.8350000381469727,1.8456250429153442,1.8156249523162842,1.8224999904632568,5704000.0 2007-09-25,1.8418749570846558,1.853124976158142,1.8250000476837158,1.8274999856948853,3833600.0 2007-09-26,1.8731249570846558,1.875,1.8237500190734863,1.850000023841858,5694400.0 2007-09-27,2.1156249046325684,2.132499933242798,1.9500000476837158,1.9500000476837158,24193600.0 2007-09-28,2.1493749618530273,2.1731250286102295,2.104374885559082,2.112499952316284,10731200.0 2007-10-01,2.125,2.1806249618530273,2.1187500953674316,2.1500000953674316,10654400.0 2007-10-02,2.124375104904175,2.1524999141693115,2.1212499141693115,2.1318750381469727,9572800.0 2007-10-03,2.1524999141693115,2.1675000190734863,2.099375009536743,2.108750104904175,8136000.0 2007-10-04,2.200000047683716,2.226249933242798,2.1624999046325684,2.1624999046325684,13556800.0 2007-10-05,2.250624895095825,2.315624952316284,2.236875057220459,2.236875057220459,18873600.0 2007-10-08,2.2125000953674316,2.265000104904175,2.195625066757202,2.25,8854400.0 2007-10-09,2.265625,2.2668750286102295,2.21875,2.224375009536743,12689600.0 2007-10-10,2.2437500953674316,2.265625,2.218125104904175,2.265625,8028800.0 2007-10-11,2.2300000190734863,2.246875047683716,2.2043750286102295,2.246875047683716,5846400.0 2007-10-12,2.2637500762939453,2.2799999713897705,2.2306249141693115,2.2306249141693115,7539200.0 2007-10-15,2.2562499046325684,2.2637500762939453,2.2231249809265137,2.244999885559082,5801600.0 2007-10-16,2.3006250858306885,2.3137500286102295,2.2906250953674316,2.3112499713897705,11955200.0 2007-10-17,2.328125,2.354374885559082,2.3012499809265137,2.3125,8664000.0 2007-10-18,2.369374990463257,2.3737499713897705,2.328749895095825,2.328749895095825,8724800.0 2007-10-19,2.3612499237060547,2.411250114440918,2.348750114440918,2.369374990463257,16088000.0 2007-10-22,2.34375,2.3581249713897705,2.3125,2.34375,11100800.0 2007-10-23,2.359375,2.375,2.3143749237060547,2.362499952316284,5512000.0 2007-10-24,2.34375,2.3556249141693115,2.3037500381469727,2.354374885559082,8048000.0 2007-10-25,2.3531250953674316,2.411250114440918,2.336250066757202,2.3399999141693115,10865600.0 2007-10-26,2.382499933242798,2.4075000286102295,2.3606250286102295,2.382499933242798,9086400.0 2007-10-29,2.3612499237060547,2.393749952316284,2.3506250381469727,2.387500047683716,7238400.0 2007-10-30,2.3450000286102295,2.3687500953674316,2.3168749809265137,2.359375,7145600.0 2007-10-31,2.398750066757202,2.40625,2.3450000286102295,2.3450000286102295,9068800.0 2007-11-01,2.341249942779541,2.4024999141693115,2.333125114440918,2.385624885559082,9500800.0 2007-11-02,2.320625066757202,2.356250047683716,2.293750047683716,2.356250047683716,7867200.0 2007-11-05,2.319999933242798,2.340625047683716,2.288749933242798,2.296250104904175,4872000.0 2007-11-06,2.3262500762939453,2.333750009536743,2.283750057220459,2.320625066757202,8766400.0 2007-11-07,2.236875057220459,2.307499885559082,2.231250047683716,2.307499885559082,7484800.0 2007-11-08,2.266249895095825,2.2774999141693115,2.2093749046325684,2.2481250762939453,7609600.0 2007-11-09,2.200624942779541,2.2643749713897705,2.195625066757202,2.2356250286102295,5798400.0 2007-11-12,2.195625066757202,2.25,2.188124895095825,2.203125,4803200.0 2007-11-13,2.255625009536743,2.2587499618530273,2.1875,2.2149999141693115,4905600.0 2007-11-14,2.202500104904175,2.2718749046325684,2.2012500762939453,2.263124942779541,4017600.0 2007-11-15,2.2118749618530273,2.2568750381469727,2.1912500858306885,2.1912500858306885,5059200.0 2007-11-16,2.2206249237060547,2.237499952316284,2.188124895095825,2.221250057220459,6315200.0 2007-11-19,2.2074999809265137,2.25,2.203749895095825,2.208750009536743,4276800.0 2007-11-20,2.125,2.213749885559082,2.106250047683716,2.2118749618530273,6926400.0 2007-11-21,2.104374885559082,2.1312499046325684,2.0899999141693115,2.108750104904175,7171200.0 2007-11-23,2.156874895095825,2.1781249046325684,2.1206250190734863,2.1212499141693115,1940800.0 2007-11-26,2.145625114440918,2.176875114440918,2.138124942779541,2.1606249809265137,4651200.0 2007-11-27,2.188124895095825,2.194999933242798,2.151249885559082,2.1549999713897705,3321600.0 2007-11-28,2.28125,2.301875114440918,2.2074999809265137,2.2093749046325684,6318400.0 2007-11-29,2.328125,2.328125,2.2612500190734863,2.276249885559082,7356800.0 2007-11-30,2.3350000381469727,2.3731250762939453,2.3062500953674316,2.356250047683716,10886400.0 2007-12-03,2.318125009536743,2.356250047683716,2.297499895095825,2.356250047683716,9816000.0 2007-12-04,2.3137500286102295,2.3399999141693115,2.2956249713897705,2.2956249713897705,7796800.0 2007-12-05,2.4906249046325684,2.5718750953674316,2.401249885559082,2.401249885559082,19467200.0 2007-12-06,2.5274999141693115,2.6056249141693115,2.465625047683716,2.512500047683716,17659200.0 2007-12-07,2.5668749809265137,2.575624942779541,2.5381250381469727,2.5431249141693115,7147200.0 2007-12-10,2.578125,2.581249952316284,2.5431249141693115,2.5687499046325684,7241600.0 2007-12-11,2.546875,2.621875047683716,2.5450000762939453,2.59375,8532800.0 2007-12-12,2.575624942779541,2.624375104904175,2.549375057220459,2.601875066757202,13080000.0 2007-12-13,2.5975000858306885,2.608750104904175,2.565624952316284,2.5743749141693115,6478400.0 2007-12-14,2.619374990463257,2.632499933242798,2.59375,2.59375,6465600.0 2007-12-17,2.606874942779541,2.653749942779541,2.5818750858306885,2.637500047683716,14142400.0 2007-12-18,2.561875104904175,2.6362500190734863,2.520625114440918,2.6362500190734863,8240000.0 2007-12-19,2.559375047683716,2.5793750286102295,2.516249895095825,2.5612499713897705,5129600.0 2007-12-20,2.606874942779541,2.606874942779541,2.5399999618530273,2.581249952316284,4899200.0 2007-12-21,2.6368749141693115,2.6681249141693115,2.606250047683716,2.6681249141693115,12516800.0 2007-12-24,2.655625104904175,2.669374942779541,2.625624895095825,2.6581249237060547,1660800.0 2007-12-26,2.672499895095825,2.7043750286102295,2.6268749237060547,2.6581249237060547,5675200.0 2007-12-27,2.6762499809265137,2.686875104904175,2.65625,2.6762499809265137,6608000.0 2007-12-28,2.663749933242798,2.6987500190734863,2.6493749618530273,2.6987500190734863,5691200.0 2007-12-31,2.659374952316284,2.686875104904175,2.6268749237060547,2.686875104904175,8952000.0 2008-01-02,2.5824999809265137,2.681874990463257,2.569999933242798,2.653749942779541,12700800.0 2008-01-03,2.6156249046325684,2.6162500381469727,2.567500114440918,2.601875066757202,10627200.0 2008-01-04,2.5399999618530273,2.6024999618530273,2.531874895095825,2.578749895095825,8043200.0 2008-01-07,2.6418750286102295,2.6475000381469727,2.518749952316284,2.5431249141693115,15220800.0 2008-01-08,2.585624933242798,2.666874885559082,2.585624933242798,2.645625114440918,13491200.0 2008-01-09,2.630625009536743,2.634999990463257,2.546875,2.580625057220459,10614400.0 2008-01-10,2.656874895095825,2.6681249141693115,2.563124895095825,2.616874933242798,7740800.0 2008-01-11,2.5875000953674316,2.6362500190734863,2.5868749618530273,2.630625009536743,8673600.0 2008-01-14,2.580625057220459,2.6106250286102295,2.541874885559082,2.6106250286102295,9315200.0 2008-01-15,2.505625009536743,2.563124895095825,2.4468750953674316,2.5350000858306885,11220800.0 2008-01-16,2.515000104904175,2.5481250286102295,2.4543750286102295,2.4906249046325684,6729600.0 2008-01-17,2.4568750858306885,2.541874885559082,2.453125,2.5199999809265137,8500800.0 2008-01-18,2.463124990463257,2.479374885559082,2.4131250381469727,2.461250066757202,13014400.0 2008-01-22,2.4043750762939453,2.448124885559082,2.3681249618530273,2.448124885559082,18964800.0 2008-01-23,2.4356250762939453,2.443125009536743,2.359375,2.385624885559082,19089600.0 2008-01-24,2.4437499046325684,2.453749895095825,2.4075000286102295,2.440624952316284,11881600.0 2008-01-25,2.4725000858306885,2.486875057220459,2.440000057220459,2.484375,10313600.0 2008-01-28,2.556874990463257,2.556874990463257,2.438124895095825,2.46875,10760000.0 2008-01-29,2.5350000858306885,2.561875104904175,2.5062499046325684,2.561875104904175,6243200.0 2008-01-30,2.521250009536743,2.5768749713897705,2.516249895095825,2.5250000953674316,4464000.0 2008-01-31,2.555000066757202,2.580625057220459,2.487499952316284,2.5,12814400.0 2008-02-01,2.5625,2.593125104904175,2.53125,2.5643749237060547,8404800.0 2008-02-04,2.5425000190734863,2.586250066757202,2.500624895095825,2.568125009536743,7235200.0 2008-02-05,2.458750009536743,2.521250009536743,2.4568750858306885,2.5018749237060547,6777600.0 2008-02-06,2.3975000381469727,2.476249933242798,2.393125057220459,2.4668750762939453,9371200.0 2008-02-07,2.438124895095825,2.453749895095825,2.3787500858306885,2.3787500858306885,6788800.0 2008-02-08,2.411250114440918,2.466249942779541,2.3918750286102295,2.4375,9492800.0 2008-02-11,2.4049999713897705,2.4443750381469727,2.3762500286102295,2.408750057220459,8446400.0 2008-02-12,2.460624933242798,2.4831249713897705,2.4106249809265137,2.422499895095825,6646400.0 2008-02-13,2.518125057220459,2.5225000381469727,2.4862499237060547,2.4862499237060547,7945600.0 2008-02-14,2.4725000858306885,2.534374952316284,2.458125114440918,2.5268750190734863,6790400.0 2008-02-15,2.4362499713897705,2.458125114440918,2.416249990463257,2.458125114440918,6241600.0 2008-02-19,2.396250009536743,2.4912500381469727,2.387500047683716,2.4262499809265137,8174400.0 2008-02-20,2.453749895095825,2.458750009536743,2.380625009536743,2.3812499046325684,7321600.0 2008-02-21,2.4175000190734863,2.505000114440918,2.403125047683716,2.4731249809265137,4638400.0 2008-02-22,2.429374933242798,2.4312500953674316,2.385624885559082,2.429374933242798,4632000.0 2008-02-25,2.471874952316284,2.476249933242798,2.4043750762939453,2.431874990463257,5811200.0 2008-02-26,2.496875047683716,2.5268750190734863,2.468125104904175,2.468125104904175,7022400.0 2008-02-27,2.590625047683716,2.5975000858306885,2.4725000858306885,2.4725000858306885,12680000.0 2008-02-28,2.6600000858306885,2.6737499237060547,2.53125,2.585624933242798,15273600.0 2008-02-29,2.603749990463257,2.6424999237060547,2.557499885559082,2.6268749237060547,14283200.0 2008-03-03,2.6424999237060547,2.676875114440918,2.5687499046325684,2.609375,12305600.0 2008-03-04,2.606250047683716,2.637500047683716,2.543750047683716,2.6206250190734863,11326400.0 2008-03-05,2.614375114440918,2.648124933242798,2.5506250858306885,2.619374990463257,7286400.0 2008-03-06,2.4643750190734863,2.6137499809265137,2.4512500762939453,2.6137499809265137,16228800.0 2008-03-07,2.213124990463257,2.3056249618530273,2.1131250858306885,2.133125066757202,73787200.0 2008-03-10,2.3218750953674316,2.333750009536743,2.2568750381469727,2.271250009536743,44201600.0 2008-03-11,2.3456249237060547,2.354374885559082,2.3062500953674316,2.3243749141693115,28105600.0 2008-03-12,2.3318750858306885,2.3456249237060547,2.2925000190734863,2.3456249237060547,21960000.0 2008-03-13,2.382499933242798,2.3949999809265137,2.3125,2.325624942779541,19443200.0 2008-03-14,2.387500047683716,2.4756250381469727,2.359999895095825,2.400624990463257,20726400.0 2008-03-17,2.382499933242798,2.411250114440918,2.313124895095825,2.313124895095825,21987200.0 2008-03-18,2.375,2.4331250190734863,2.3375000953674316,2.4175000190734863,25136000.0 2008-03-19,2.3681249618530273,2.413749933242798,2.343125104904175,2.359375,22596800.0 2008-03-20,2.445625066757202,2.445625066757202,2.3681249618530273,2.3837499618530273,14496000.0 2008-03-24,2.4700000286102295,2.4937500953674316,2.4418749809265137,2.458125114440918,10619200.0 2008-03-25,2.4706249237060547,2.4981250762939453,2.4337499141693115,2.4725000858306885,9673600.0 2008-03-26,2.4312500953674316,2.46875,2.4200000762939453,2.46875,9033600.0 2008-03-27,2.4043750762939453,2.487499952316284,2.4000000953674316,2.4412500858306885,10625600.0 2008-03-28,2.387500047683716,2.452500104904175,2.378124952316284,2.4175000190734863,12427200.0 2008-03-31,2.422499895095825,2.4331250190734863,2.3656249046325684,2.398750066757202,12776000.0 2008-04-01,2.471250057220459,2.484999895095825,2.409374952316284,2.4375,7244800.0 2008-04-02,2.476875066757202,2.505625009536743,2.4387500286102295,2.46875,8150400.0 2008-04-03,2.503124952316284,2.5062499046325684,2.430000066757202,2.4700000286102295,8886400.0 2008-04-04,2.5818750858306885,2.5875000953674316,2.5,2.5087499618530273,11416000.0 2008-04-07,2.547499895095825,2.5924999713897705,2.531874895095825,2.5924999713897705,8584000.0 2008-04-08,2.541874885559082,2.554374933242798,2.516249895095825,2.546875,7299200.0 2008-04-09,2.499375104904175,2.5481250286102295,2.491874933242798,2.5399999618530273,5976000.0 2008-04-10,2.505625009536743,2.5268750190734863,2.499375104904175,2.5199999809265137,9022400.0 2008-04-11,2.4931249618530273,2.5093750953674316,2.4700000286102295,2.496875047683716,7830400.0 2008-04-14,2.4862499237060547,2.4981250762939453,2.4774999618530273,2.4981250762939453,7075200.0 2008-04-15,2.471874952316284,2.4862499237060547,2.4487500190734863,2.4862499237060547,8099200.0 2008-04-16,2.526249885559082,2.5350000858306885,2.471874952316284,2.4825000762939453,4840000.0 2008-04-17,2.510624885559082,2.5225000381469727,2.483750104904175,2.5225000381469727,3489600.0 2008-04-18,2.5356249809265137,2.575000047683716,2.513124942779541,2.538749933242798,4912000.0 2008-04-21,2.544374942779541,2.5450000762939453,2.5068750381469727,2.5293750762939453,3764800.0 2008-04-22,2.531874895095825,2.5406250953674316,2.5,2.539375066757202,6139200.0 2008-04-23,2.5268750190734863,2.536875009536743,2.490000009536743,2.534374952316284,3939200.0 2008-04-24,2.552500009536743,2.5799999237060547,2.500624895095825,2.534374952316284,4769600.0 2008-04-25,2.5712499618530273,2.588124990463257,2.53125,2.5581250190734863,4204800.0 2008-04-28,2.590625047683716,2.612499952316284,2.5625,2.5793750286102295,6228800.0 2008-04-29,2.5606250762939453,2.59375,2.520625114440918,2.5918750762939453,9243200.0 2008-04-30,2.554374933242798,2.6056249141693115,2.536250114440918,2.5612499713897705,8891200.0 2008-05-01,2.6112499237060547,2.614375114440918,2.546250104904175,2.547499895095825,7772800.0 2008-05-02,2.577500104904175,2.6518750190734863,2.575000047683716,2.6187500953674316,7270400.0 2008-05-05,2.563124895095825,2.5850000381469727,2.5374999046325684,2.5850000381469727,5211200.0 2008-05-06,2.570625066757202,2.5868749618530273,2.5356249809265137,2.556874990463257,5331200.0 2008-05-07,2.549375057220459,2.604374885559082,2.541874885559082,2.5768749713897705,3683200.0 2008-05-08,2.559375047683716,2.578749895095825,2.536250114440918,2.5587499141693115,4593600.0 2008-05-09,2.59375,2.6031250953674316,2.528125047683716,2.5431249141693115,5118400.0 2008-05-12,2.5712499618530273,2.6024999618530273,2.5562500953674316,2.6024999618530273,6988800.0 2008-05-13,2.6162500381469727,2.6187500953674316,2.565000057220459,2.5768749713897705,6363200.0 2008-05-14,2.606250047683716,2.6543750762939453,2.6006250381469727,2.625,5752000.0 2008-05-15,2.6337499618530273,2.640625,2.606250047683716,2.611875057220459,5220800.0 2008-05-16,2.6362500190734863,2.648750066757202,2.5981249809265137,2.6468749046325684,4921600.0 2008-05-19,2.612499952316284,2.6500000953674316,2.5981249809265137,2.6424999237060547,3803200.0 2008-05-20,2.5956249237060547,2.630000114440918,2.572499990463257,2.611875057220459,4344000.0 2008-05-21,2.5918750762939453,2.637500047683716,2.567500114440918,2.5950000286102295,5608000.0 2008-05-22,2.6287500858306885,2.6312499046325684,2.569999933242798,2.5918750762939453,6520000.0 2008-05-23,2.628124952316284,2.634999990463257,2.601249933242798,2.625,5096000.0 2008-05-27,2.6787500381469727,2.681874990463257,2.625,2.6368749141693115,6912000.0 2008-05-28,2.7012500762939453,2.7256250381469727,2.6837499141693115,2.700000047683716,10681600.0 2008-05-29,2.797499895095825,2.8168749809265137,2.7012500762939453,2.703125,16731200.0 2008-05-30,2.8125,2.8531250953674316,2.755625009536743,2.806874990463257,33870400.0 2008-06-02,2.757499933242798,2.885624885559082,2.747499942779541,2.8125,14950400.0 2008-06-03,2.773750066757202,2.797499895095825,2.7512500286102295,2.765000104904175,17216000.0 2008-06-04,2.8762500286102295,2.898124933242798,2.78125,2.8499999046325684,27508800.0 2008-06-05,2.987499952316284,2.9906249046325684,2.893749952316284,2.903125047683716,31660800.0 2008-06-06,2.938124895095825,3.0087499618530273,2.911250114440918,2.9831249713897705,12304000.0 2008-06-09,3.0043749809265137,3.054374933242798,2.953125,2.9987499713897705,16512000.0 2008-06-10,2.950000047683716,3.0018749237060547,2.945625066757202,2.9962499141693115,12404800.0 2008-06-11,2.909374952316284,2.971250057220459,2.8968749046325684,2.9412500858306885,10376000.0 2008-06-12,2.9518749713897705,2.9856250286102295,2.9075000286102295,2.9075000286102295,8944000.0 2008-06-13,2.9375,2.971874952316284,2.90625,2.955625057220459,10560000.0 2008-06-16,2.96875,2.9781250953674316,2.9375,2.9375,8401600.0 2008-06-17,3.0068750381469727,3.018125057220459,2.983750104904175,2.983750104904175,13628800.0 2008-06-18,2.875,3.015000104904175,2.874375104904175,3.002500057220459,13596800.0 2008-06-19,3.013124942779541,3.0199999809265137,2.854374885559082,2.882499933242798,14542400.0 2008-06-20,2.984375,3.023124933242798,2.9512500762939453,3.009999990463257,15788800.0 2008-06-23,3.0274999141693115,3.083750009536743,2.986875057220459,2.986875057220459,18737600.0 2008-06-24,3.005625009536743,3.065624952316284,3.0043749809265137,3.025624990463257,16497600.0 2008-06-25,2.903125047683716,2.9987499713897705,2.8687500953674316,2.9987499713897705,19433600.0 2008-06-26,2.853749990463257,2.878124952316284,2.8006250858306885,2.878124952316284,16649600.0 2008-06-27,2.8062500953674316,2.8424999713897705,2.778125047683716,2.8424999713897705,14320000.0 2008-06-30,2.6762499809265137,2.828125,2.6737499237060547,2.766249895095825,19472000.0 2008-07-01,2.6468749046325684,2.65625,2.59375,2.643749952316284,22494400.0 2008-07-02,2.533750057220459,2.65625,2.518749952316284,2.6443750858306885,24792000.0 2008-07-03,2.530625104904175,2.596250057220459,2.5143749713897705,2.5456249713897705,8910400.0 2008-07-07,2.507499933242798,2.578125,2.46875,2.531874895095825,14374400.0 2008-07-08,2.628124952316284,2.628124952316284,2.4962499141693115,2.518125057220459,17358400.0 2008-07-09,2.690000057220459,2.7012500762939453,2.609375,2.6312499046325684,24558400.0 2008-07-10,2.6875,2.737499952316284,2.6581249237060547,2.700624942779541,20017600.0 2008-07-11,2.6837499141693115,2.7043750286102295,2.612499952316284,2.650624990463257,18593600.0 2008-07-14,2.6706249713897705,2.7231249809265137,2.643125057220459,2.6806249618530273,12732800.0 2008-07-15,2.625,2.655625104904175,2.601875066757202,2.641249895095825,21715200.0 2008-07-16,2.669374942779541,2.6731250286102295,2.619374990463257,2.628124952316284,9425600.0 2008-07-17,2.7512500286102295,2.7518749237060547,2.6606249809265137,2.680000066757202,16355200.0 2008-07-18,2.7074999809265137,2.7612500190734863,2.694999933242798,2.752500057220459,6972800.0 2008-07-21,2.7300000190734863,2.7568750381469727,2.7018749713897705,2.726249933242798,8577600.0 2008-07-22,2.7906250953674316,2.7956249713897705,2.708125114440918,2.708125114440918,7776000.0 2008-07-23,2.7774999141693115,2.8168749809265137,2.7537500858306885,2.7874999046325684,7804800.0 2008-07-24,2.742500066757202,2.796250104904175,2.726249933242798,2.773124933242798,8668800.0 2008-07-25,2.718125104904175,2.791249990463257,2.7043750286102295,2.752500057220459,6684800.0 2008-07-28,2.7274999618530273,2.775624990463257,2.7118749618530273,2.723750114440918,6043200.0 2008-07-29,2.770625114440918,2.788749933242798,2.7362499237060547,2.742500066757202,6006400.0 2008-07-30,2.7543749809265137,2.811875104904175,2.7249999046325684,2.7881250381469727,7022400.0 2008-07-31,2.7412500381469727,2.786875009536743,2.728749990463257,2.742500066757202,5835200.0 2008-08-01,2.7274999618530273,2.7831249237060547,2.6962499618530273,2.765000104904175,6192000.0 2008-08-04,2.721874952316284,2.741874933242798,2.6937499046325684,2.7225000858306885,7769600.0 2008-08-05,2.778749942779541,2.78125,2.7249999046325684,2.733750104904175,6899200.0 2008-08-06,2.750624895095825,2.765000104904175,2.7412500381469727,2.765000104904175,5945600.0 2008-08-07,2.7231249809265137,2.7593750953674316,2.71875,2.7431249618530273,5974400.0 2008-08-08,2.768125057220459,2.780625104904175,2.71875,2.71875,7763200.0 2008-08-11,2.8112499713897705,2.838124990463257,2.7356250286102295,2.773124933242798,7496000.0 2008-08-12,2.7618749141693115,2.813124895095825,2.75,2.7987499237060547,5979200.0 2008-08-13,2.7518749237060547,2.836250066757202,2.7231249809265137,2.763124942779541,9160000.0 2008-08-14,2.802500009536743,2.865000009536743,2.7362499237060547,2.7362499237060547,8774400.0 2008-08-15,2.7856249809265137,2.830625057220459,2.766249895095825,2.8031249046325684,5841600.0 2008-08-18,2.7750000953674316,2.8006250858306885,2.7456250190734863,2.8006250858306885,4806400.0 2008-08-19,2.7143750190734863,2.7831249237060547,2.694999933242798,2.7431249618530273,5067200.0 2008-08-20,2.7149999141693115,2.733750104904175,2.6875,2.7249999046325684,3966400.0 2008-08-21,2.713749885559082,2.762500047683716,2.6831250190734863,2.6831250190734863,3817600.0 2008-08-22,2.766249895095825,2.770625114440918,2.7281250953674316,2.7281250953674316,3836800.0 2008-08-25,2.6968750953674316,2.75,2.688124895095825,2.75,2843200.0 2008-08-26,2.705625057220459,2.7274999618530273,2.6856250762939453,2.692500114440918,4790400.0 2008-08-27,2.742500066757202,2.7637500762939453,2.7018749713897705,2.7049999237060547,4710400.0 2008-08-28,2.768125057220459,2.7874999046325684,2.7274999618530273,2.7537500858306885,4492800.0 2008-08-29,2.750624895095825,2.7750000953674316,2.734999895095825,2.7643749713897705,3432000.0 2008-09-02,2.8006250858306885,2.8399999141693115,2.7562499046325684,2.765625,7985600.0 2008-09-03,2.78125,2.8375000953674316,2.7593750953674316,2.802500009536743,8396800.0 2008-09-04,2.7356250286102295,2.7793750762939453,2.719374895095825,2.765625,5622400.0 2008-09-05,2.7387499809265137,2.7674999237060547,2.663749933242798,2.7168750762939453,6590400.0 2008-09-08,2.778749942779541,2.815624952316284,2.6912500858306885,2.6912500858306885,4467200.0 2008-09-09,2.75,2.8125,2.741874933242798,2.78125,6956800.0 2008-09-10,2.7437500953674316,2.778125047683716,2.7249999046325684,2.763124942779541,11462400.0 2008-09-11,2.786250114440918,2.7925000190734863,2.6787500381469727,2.7049999237060547,4691200.0 2008-09-12,2.831249952316284,2.8787500858306885,2.775624990463257,2.7831249237060547,10249600.0 2008-09-15,2.877500057220459,2.934999942779541,2.6875,2.6968750953674316,20409600.0 2008-09-16,2.901249885559082,2.918750047683716,2.8125,2.835624933242798,17075200.0 2008-09-17,2.806874990463257,2.90625,2.788749933242798,2.8768749237060547,12454400.0 2008-09-18,2.739375114440918,2.84375,2.648750066757202,2.84375,14376000.0 2008-09-19,2.6831250190734863,2.8662500381469727,2.6700000762939453,2.840625047683716,17548800.0 2008-09-22,2.708750009536743,2.737499952316284,2.640625,2.6706249713897705,8804800.0 2008-09-23,2.608750104904175,2.736875057220459,2.5893750190734863,2.7200000286102295,10248000.0 2008-09-24,2.5625,2.638124942779541,2.546875,2.625,12624000.0 2008-09-25,2.5625,2.637500047683716,2.541249990463257,2.622499942779541,18944000.0 2008-09-26,2.471874952316284,2.541249990463257,2.440000057220459,2.516249895095825,17984000.0 2008-09-29,2.3524999618530273,2.4618749618530273,2.3237500190734863,2.4600000381469727,15937600.0 2008-09-30,2.375,2.4387500286102295,2.341249942779541,2.383125066757202,18428800.0 2008-10-01,2.3706250190734863,2.3843750953674316,2.344374895095825,2.344374895095825,10302400.0 2008-10-02,2.3606250286102295,2.403125047683716,2.34375,2.3706250190734863,15712000.0 2008-10-03,2.3524999618530273,2.4049999713897705,2.344374895095825,2.371875047683716,18873600.0 2008-10-06,2.1937499046325684,2.325000047683716,2.0950000286102295,2.3212499618530273,34724800.0 2008-10-07,2.108750104904175,2.229374885559082,2.108750104904175,2.1993749141693115,16430400.0 2008-10-08,2.0637500286102295,2.1187500953674316,1.984375,2.0668749809265137,26459200.0 2008-10-09,2.046875,2.114375114440918,2.009999990463257,2.068125009536743,17009600.0 2008-10-10,2.155625104904175,2.244999885559082,1.9487500190734863,1.9824999570846558,30096000.0 2008-10-13,2.2768750190734863,2.3062500953674316,2.203749895095825,2.2356250286102295,18347200.0 2008-10-14,2.190000057220459,2.4618749618530273,2.15625,2.328749895095825,42520000.0 2008-10-15,2.0487499237060547,2.1681249141693115,2.0450000762939453,2.1681249141693115,19368000.0 2008-10-16,2.033750057220459,2.0512499809265137,1.888124942779541,1.9812500476837158,28284800.0 2008-10-17,2.005625009536743,2.1112499237060547,1.956874966621399,1.9918750524520874,14515200.0 2008-10-20,2.171875,2.1737499237060547,2.012500047683716,2.028749942779541,19032000.0 2008-10-21,2.1387500762939453,2.1943750381469727,2.1106250286102295,2.153125047683716,11176000.0 2008-10-22,2.101249933242798,2.180000066757202,2.043750047683716,2.0950000286102295,12441600.0 2008-10-23,2.067500114440918,2.2049999237060547,2.015625,2.111875057220459,14798400.0 2008-10-24,2.0374999046325684,2.075624942779541,1.96875,2.0,13044800.0 2008-10-27,1.966249942779541,2.056874990463257,1.9618749618530273,2.005625009536743,9420800.0 2008-10-28,2.0743749141693115,2.075624942779541,1.9343750476837158,1.996250033378601,12499200.0 2008-10-29,2.1131250858306885,2.176875114440918,2.0581250190734863,2.0743749141693115,12484800.0 2008-10-30,2.1212499141693115,2.158750057220459,2.085624933242798,2.158750057220459,13528000.0 2008-10-31,2.1812500953674316,2.2125000953674316,2.0899999141693115,2.1293749809265137,13574400.0 2008-11-03,2.1943750381469727,2.226249933242798,2.1762499809265137,2.1812500953674316,8064000.0 2008-11-04,2.2437500953674316,2.2537500858306885,2.1656250953674316,2.166249990463257,14532800.0 2008-11-05,2.153125047683716,2.2856249809265137,2.1500000953674316,2.21875,18244800.0 2008-11-06,2.115000009536743,2.1856250762939453,2.108750104904175,2.1493749618530273,14790400.0 2008-11-07,2.0,2.1887500286102295,1.9299999475479126,2.133125066757202,29678400.0 2008-11-10,1.972499966621399,2.0737500190734863,1.9406249523162842,2.041249990463257,12972800.0 2008-11-11,1.8350000381469727,1.96875,1.8206249475479126,1.9500000476837158,20308800.0 2008-11-12,1.7975000143051147,1.828125,1.759374976158142,1.8143750429153442,13784000.0 2008-11-13,1.8937499523162842,1.8937499523162842,1.7362500429153442,1.799375057220459,16348800.0 2008-11-14,1.7456250190734863,1.899999976158142,1.7412500381469727,1.871250033378601,21641600.0 2008-11-17,1.634374976158142,1.743749976158142,1.6293749809265137,1.7356250286102295,22952000.0 2008-11-18,1.6487499475479126,1.6787500381469727,1.5906250476837158,1.6362500190734863,20155200.0 2008-11-19,1.5625,1.6881250143051147,1.5625,1.644374966621399,10468800.0 2008-11-20,1.5612499713897705,1.6293749809265137,1.5499999523162842,1.5499999523162842,20955200.0 2008-11-21,1.6618750095367432,1.6631250381469727,1.5543750524520874,1.5856250524520874,20684800.0 2008-11-24,1.6481250524520874,1.6675000190734863,1.6112500429153442,1.6575000286102295,18160000.0 2008-11-25,1.643125057220459,1.6762499809265137,1.6137499809265137,1.6749999523162842,21140800.0 2008-11-26,1.643125057220459,1.6649999618530273,1.4693750143051147,1.4706250429153442,20089600.0 2008-11-28,1.6668750047683716,1.6737500429153442,1.5968749523162842,1.6268750429153442,4764800.0 2008-12-01,1.493749976158142,1.6356250047683716,1.4931249618530273,1.5981249809265137,11812800.0 2008-12-02,1.4550000429153442,1.5581250190734863,1.453125,1.5099999904632568,24886400.0 2008-12-03,1.462499976158142,1.4743750095367432,1.408750057220459,1.4375,20107200.0 2008-12-04,1.6818749904632568,1.7193750143051147,1.4700000286102295,1.4893749952316284,34612800.0 2008-12-05,1.6018749475479126,1.65625,1.584375023841858,1.6268750429153442,45795200.0 2008-12-08,1.6062500476837158,1.6518750190734863,1.591249942779541,1.611875057220459,32987200.0 2008-12-09,1.540624976158142,1.6087499856948853,1.53125,1.6062500476837158,27777600.0 2008-12-10,1.5918749570846558,1.6112500429153442,1.5343749523162842,1.568750023841858,18836800.0 2008-12-11,1.634374976158142,1.644374966621399,1.5625,1.5993750095367432,26724800.0 2008-12-12,1.6043750047683716,1.6143749952316284,1.5625,1.597499966621399,21192000.0 2008-12-15,1.6024999618530273,1.6306250095367432,1.584375023841858,1.621250033378601,23838400.0 2008-12-16,1.6731250286102295,1.6831250190734863,1.5950000286102295,1.6137499809265137,13030400.0 2008-12-17,1.7181249856948853,1.7606250047683716,1.6256250143051147,1.6425000429153442,23020800.0 2008-12-18,1.6825000047683716,1.7393749952316284,1.6512500047683716,1.7087500095367432,18734400.0 2008-12-19,1.6831250190734863,1.706874966621399,1.6568750143051147,1.6881250143051147,25718400.0 2008-12-22,1.6349999904632568,1.6962499618530273,1.5850000381469727,1.6875,15656000.0 2008-12-23,1.6675000190734863,1.6868749856948853,1.625,1.644374966621399,14371200.0 2008-12-24,1.6568750143051147,1.6675000190734863,1.6293749809265137,1.6649999618530273,2928000.0 2008-12-26,1.6612499952316284,1.6637500524520874,1.6393749713897705,1.6575000286102295,3019200.0 2008-12-29,1.6325000524520874,1.6593749523162842,1.618749976158142,1.6543749570846558,8777600.0 2008-12-30,1.6543749570846558,1.6581250429153442,1.6143749952316284,1.6325000524520874,11609600.0 2008-12-31,1.699375033378601,1.7231249809265137,1.6556249856948853,1.658750057220459,17584000.0 2009-01-02,1.7518750429153442,1.759374976158142,1.6875,1.6962499618530273,8190400.0 2009-01-05,1.743749976158142,1.7606250047683716,1.722499966621399,1.7512500286102295,9676800.0 2009-01-06,1.7612500190734863,1.7737499475479126,1.728124976158142,1.7587499618530273,8916800.0 2009-01-07,1.7043750286102295,1.7599999904632568,1.6806249618530273,1.7512500286102295,8833600.0 2009-01-08,1.7274999618530273,1.7350000143051147,1.6987500190734863,1.705625057220459,13164800.0 2009-01-09,1.700624942779541,1.7456250190734863,1.6924999952316284,1.731874942779541,9632000.0 2009-01-12,1.6543749570846558,1.7200000286102295,1.634374976158142,1.703125,7598400.0 2009-01-13,1.649999976158142,1.6906249523162842,1.6293749809265137,1.6475000381469727,9464000.0 2009-01-14,1.627500057220459,1.6675000190734863,1.605625033378601,1.6375000476837158,14286400.0 2009-01-15,1.644374966621399,1.6593749523162842,1.5462499856948853,1.615625023841858,15337600.0 2009-01-16,1.6418750286102295,1.6556249856948853,1.603124976158142,1.6556249856948853,7865600.0 2009-01-20,1.5512499809265137,1.6425000429153442,1.543125033378601,1.6256250143051147,10811200.0 2009-01-21,1.6143749952316284,1.6143749952316284,1.5175000429153442,1.5643750429153442,12198400.0 2009-01-22,1.5856250524520874,1.6168750524520874,1.5700000524520874,1.591249942779541,12720000.0 2009-01-23,1.5387500524520874,1.5712499618530273,1.5256249904632568,1.5581250190734863,10409600.0 2009-01-26,1.546875,1.5631250143051147,1.5281250476837158,1.5418750047683716,11100800.0 2009-01-27,1.5612499713897705,1.5800000429153442,1.5475000143051147,1.558750033378601,9382400.0 2009-01-28,1.6050000190734863,1.6349999904632568,1.5712499618530273,1.5824999809265137,7670400.0 2009-01-29,1.578125,1.6124999523162842,1.5724999904632568,1.596250057220459,6462400.0 2009-01-30,1.5056250095367432,1.5831249952316284,1.496250033378601,1.5674999952316284,19940800.0 2009-02-02,1.537500023841858,1.5475000143051147,1.4674999713897705,1.4856250286102295,16182400.0 2009-02-03,1.53125,1.558750033378601,1.518125057220459,1.5499999523162842,16032000.0 2009-02-04,1.544374942779541,1.5643750429153442,1.5056250095367432,1.5362499952316284,11998400.0 2009-02-05,1.6018749475479126,1.609375,1.5206249952316284,1.5393749475479126,13966400.0 2009-02-06,1.6649999618530273,1.6699999570846558,1.5862499475479126,1.6018749475479126,20435200.0 2009-02-09,1.6806249618530273,1.6868749856948853,1.643125057220459,1.683750033378601,11475200.0 2009-02-10,1.6375000476837158,1.6806249618530273,1.6306250095367432,1.674375057220459,13788800.0 2009-02-11,1.6331249475479126,1.6668750047683716,1.6243749856948853,1.6375000476837158,9364800.0 2009-02-12,1.6331249475479126,1.6393749713897705,1.5824999809265137,1.6193749904632568,11152000.0 2009-02-13,1.646875023841858,1.658750057220459,1.6293749809265137,1.6293749809265137,6942400.0 2009-02-17,1.5850000381469727,1.631250023841858,1.5762499570846558,1.611875057220459,13852800.0 2009-02-18,1.627500057220459,1.691249966621399,1.6200000047683716,1.6875,19544000.0 2009-02-19,1.7312500476837158,1.7543749809265137,1.6268750429153442,1.6337499618530273,33990400.0 2009-02-20,1.6981250047683716,1.736875057220459,1.690000057220459,1.716249942779541,17728000.0 2009-02-23,1.6575000286102295,1.7293750047683716,1.6543749570846558,1.7118749618530273,10840000.0 2009-02-24,1.700624942779541,1.706874966621399,1.6412500143051147,1.6725000143051147,13705600.0 2009-02-25,1.6831250190734863,1.7362500429153442,1.640625,1.703125,15038400.0 2009-02-26,1.671875,1.7156250476837158,1.6668750047683716,1.699375033378601,13326400.0 2009-02-27,1.6887500286102295,1.716249942779541,1.640625,1.6456249952316284,12518400.0 2009-03-02,1.6193749904632568,1.7081249952316284,1.6181249618530273,1.644374966621399,17188800.0 2009-03-03,1.6112500429153442,1.6706249713897705,1.606874942779541,1.6518750190734863,19590400.0 2009-03-04,1.578125,1.6393749713897705,1.5618749856948853,1.625,41612800.0 2009-03-05,1.649999976158142,1.721250057220459,1.546875,1.5750000476837158,51241600.0 2009-03-06,1.6862499713897705,1.6987500190734863,1.6299999952316284,1.6475000381469727,27536000.0 2009-03-09,1.6449999809265137,1.706874966621399,1.638124942779541,1.6737500429153442,14827200.0 2009-03-10,1.731874942779541,1.731874942779541,1.6349999904632568,1.6543749570846558,14478400.0 2009-03-11,1.761875033378601,1.7843749523162842,1.7350000143051147,1.7487499713897705,16929600.0 2009-03-12,1.8443750143051147,1.8506250381469727,1.7362500429153442,1.7556250095367432,16862400.0 2009-03-13,1.8443750143051147,1.890625,1.8200000524520874,1.8543750047683716,28059200.0 2009-03-16,1.7756249904632568,1.8674999475479126,1.7706249952316284,1.8674999475479126,27974400.0 2009-03-17,1.78125,1.7925000190734863,1.7531249523162842,1.7862499952316284,19900800.0 2009-03-18,1.8356250524520874,1.8518749475479126,1.7662500143051147,1.7662500143051147,17420800.0 2009-03-19,1.875,1.8875000476837158,1.831874966621399,1.853124976158142,24782400.0 2009-03-20,1.8456250429153442,1.884374976158142,1.821874976158142,1.875,16424000.0 2009-03-23,1.9212499856948853,1.9212499856948853,1.840000033378601,1.863124966621399,14172800.0 2009-03-24,1.9187500476837158,1.9381250143051147,1.8912500143051147,1.9081250429153442,14027200.0 2009-03-25,1.9325000047683716,1.953125,1.8893749713897705,1.9212499856948853,24924800.0 2009-03-26,2.0018749237060547,2.002500057220459,1.9306249618530273,1.9518749713897705,16179200.0 2009-03-27,1.946874976158142,2.0012500286102295,1.9375,1.9887499809265137,8566400.0 2009-03-30,1.8674999475479126,1.9387500286102295,1.859375,1.9199999570846558,13870400.0 2009-03-31,1.8537499904632568,1.9043749570846558,1.8381249904632568,1.8856250047683716,12452800.0 2009-04-01,1.830625057220459,1.8587499856948853,1.7912499904632568,1.8406250476837158,13281600.0 2009-04-02,1.919374942779541,1.9393750429153442,1.846250057220459,1.850000023841858,16089600.0 2009-04-03,1.8762500286102295,1.9299999475479126,1.8550000190734863,1.9131250381469727,8704000.0 2009-04-06,1.847499966621399,1.8806250095367432,1.8262499570846558,1.8600000143051147,10747200.0 2009-04-07,1.834375023841858,1.855625033378601,1.815000057220459,1.8350000381469727,7553600.0 2009-04-08,1.8468749523162842,1.868749976158142,1.8268749713897705,1.8431249856948853,9366400.0 2009-04-09,1.8806250095367432,1.884374976158142,1.84375,1.8681249618530273,11126400.0 2009-04-13,1.8956249952316284,1.8987499475479126,1.8693749904632568,1.8737499713897705,7056000.0 2009-04-14,1.888124942779541,1.9018750190734863,1.8481249809265137,1.8737499713897705,5710400.0 2009-04-15,1.8862500190734863,1.912500023841858,1.861875057220459,1.9118750095367432,5780800.0 2009-04-16,1.9587500095367432,1.9681249856948853,1.8825000524520874,1.8949999809265137,7262400.0 2009-04-17,1.9618749618530273,1.9718749523162842,1.933750033378601,1.9637500047683716,5361600.0 2009-04-20,1.941249966621399,1.966249942779541,1.9175000190734863,1.9325000047683716,10406400.0 2009-04-21,1.9631249904632568,1.9718749523162842,1.903749942779541,1.9275000095367432,7169600.0 2009-04-22,1.9793750047683716,2.0487499237060547,1.9299999475479126,1.933750033378601,9443200.0 2009-04-23,1.9362499713897705,1.978124976158142,1.909999966621399,1.978124976158142,5332800.0 2009-04-24,1.9387500286102295,1.9737499952316284,1.9343750476837158,1.9512499570846558,7080000.0 2009-04-27,1.9356249570846558,1.950624942779541,1.8975000381469727,1.908750057220459,6345600.0 2009-04-28,1.9356249570846558,1.9674999713897705,1.9068750143051147,1.9287500381469727,4096000.0 2009-04-29,1.9718749523162842,1.996250033378601,1.9306249618530273,1.9524999856948853,4689600.0 2009-04-30,1.9618749618530273,2.0068750381469727,1.9487500190734863,1.9837499856948853,4798400.0 2009-05-01,1.9643750190734863,1.9793750047683716,1.9275000095367432,1.946874976158142,7078400.0 2009-05-04,1.9668749570846558,1.990625023841858,1.953125,1.9737499952316284,5622400.0 2009-05-05,1.953125,1.9918750524520874,1.9375,1.9674999713897705,6931200.0 2009-05-06,1.953125,1.9774999618530273,1.9143749475479126,1.9768749475479126,5889600.0 2009-05-07,1.9318749904632568,1.9793750047683716,1.9143749475479126,1.975000023841858,6736000.0 2009-05-08,1.9731249809265137,1.9793750047683716,1.9343750476837158,1.953125,5521600.0 2009-05-11,1.9756250381469727,1.9987499713897705,1.934999942779541,1.9443750381469727,6060800.0 2009-05-12,1.9587500095367432,2.000624895095825,1.9318749904632568,2.000624895095825,6152000.0 2009-05-13,1.8949999809265137,1.9418749809265137,1.875,1.9318749904632568,14360000.0 2009-05-14,1.8899999856948853,1.9187500476837158,1.875,1.8893749713897705,13400000.0 2009-05-15,1.824375033378601,1.903749942779541,1.8181250095367432,1.8806250095367432,25436800.0 2009-05-18,1.8524999618530273,1.859375,1.8137500286102295,1.8418749570846558,14638400.0 2009-05-19,1.881250023841858,1.8981250524520874,1.8324999809265137,1.8324999809265137,8979200.0 2009-05-20,1.8793749809265137,1.9225000143051147,1.877500057220459,1.8993749618530273,11334400.0 2009-05-21,1.8762500286102295,1.8831249475479126,1.8606250286102295,1.865625023841858,7241600.0 2009-05-22,1.8650000095367432,1.908750057220459,1.8624999523162842,1.888124942779541,4931200.0 2009-05-26,1.9287500381469727,1.9331250190734863,1.8268749713897705,1.8468749523162842,9048000.0 2009-05-27,1.921875,1.9474999904632568,1.90625,1.9237500429153442,8156800.0 2009-05-28,1.9212499856948853,1.9631249904632568,1.8893749713897705,1.921875,12582400.0 2009-05-29,1.918125033378601,1.9487500190734863,1.9068750143051147,1.919374942779541,12020800.0 2009-06-01,1.993749976158142,1.9993749856948853,1.9443750381469727,1.9443750381469727,8720000.0 2009-06-02,1.981874942779541,1.9956250190734863,1.965000033378601,1.9706250429153442,10928000.0 2009-06-03,1.9824999570846558,1.9824999570846558,1.9268749952316284,1.9612499475479126,11208000.0 2009-06-04,2.148124933242798,2.1918749809265137,2.028125047683716,2.046250104904175,29862400.0 2009-06-05,2.1493749618530273,2.169374942779541,2.077500104904175,2.1212499141693115,12379200.0 2009-06-08,2.1131250858306885,2.125,2.047499895095825,2.063124895095825,7680000.0 2009-06-09,2.115000009536743,2.125,2.083125114440918,2.096874952316284,7417600.0 2009-06-10,2.130000114440918,2.135624885559082,2.09375,2.114375114440918,8844800.0 2009-06-11,2.143749952316284,2.153749942779541,2.1156249046325684,2.1212499141693115,6273600.0 2009-06-12,2.153749942779541,2.15625,2.1031250953674316,2.121875047683716,5315200.0 2009-06-15,2.151249885559082,2.15625,2.114375114440918,2.137500047683716,7163200.0 2009-06-16,2.148750066757202,2.1700000762939453,2.135624885559082,2.15625,6628800.0 2009-06-17,2.1449999809265137,2.1700000762939453,2.130625009536743,2.153749942779541,8150400.0 2009-06-18,2.1549999713897705,2.164375066757202,2.1268749237060547,2.145625114440918,4846400.0 2009-06-19,2.143749952316284,2.198124885559082,2.137500047683716,2.176875114440918,9424000.0 2009-06-22,2.1312499046325684,2.171875,2.1312499046325684,2.140625,6547200.0 2009-06-23,2.1393749713897705,2.166874885559082,2.130625009536743,2.1387500762939453,6587200.0 2009-06-24,2.168750047683716,2.184375047683716,2.1449999809265137,2.148124933242798,6648000.0 2009-06-25,2.236875057220459,2.2387499809265137,2.164375066757202,2.1681249141693115,6377600.0 2009-06-26,2.1962499618530273,2.25,2.193125009536743,2.2225000858306885,13046400.0 2009-06-29,2.195625066757202,2.21875,2.174999952316284,2.203125,8206400.0 2009-06-30,2.166874885559082,2.21875,2.158750057220459,2.203125,12235200.0 2009-07-01,2.184375047683716,2.1937499046325684,2.146250009536743,2.176875114440918,9080000.0 2009-07-02,2.112499952316284,2.1675000190734863,2.1006250381469727,2.1675000190734863,5619200.0 2009-07-06,2.078125,2.1231250762939453,2.069999933242798,2.101249933242798,7104000.0 2009-07-07,2.0643749237060547,2.086250066757202,2.059375047683716,2.086250066757202,5598400.0 2009-07-08,2.049999952316284,2.0875000953674316,2.020625114440918,2.0712499618530273,8206400.0 2009-07-09,2.056874990463257,2.067500114440918,2.015625,2.0556249618530273,5531200.0 2009-07-10,2.054374933242798,2.083125114440918,2.036875009536743,2.041874885559082,8123200.0 2009-07-13,2.012500047683716,2.0356249809265137,1.962499976158142,2.005000114440918,19158400.0 2009-07-14,2.0274999141693115,2.0331249237060547,1.993749976158142,2.0018749237060547,16512000.0 2009-07-15,2.078125,2.080625057220459,2.018749952316284,2.0350000858306885,8217600.0 2009-07-16,2.1156249046325684,2.124375104904175,2.056874990463257,2.072499990463257,5816000.0 2009-07-17,2.0868749618530273,2.121875047683716,2.069999933242798,2.121875047683716,6400000.0 2009-07-20,2.1112499237060547,2.1137499809265137,2.083125114440918,2.088124990463257,8531200.0 2009-07-21,2.083750009536743,2.1262500286102295,2.063124895095825,2.119374990463257,10896000.0 2009-07-22,2.109375,2.1187500953674316,2.0843749046325684,2.0843749046325684,7905600.0 2009-07-23,2.1187500953674316,2.15625,2.0918750762939453,2.1112499237060547,8520000.0 2009-07-24,2.1262500286102295,2.1268749237060547,2.083125114440918,2.1031250953674316,5646400.0 2009-07-27,2.1368749141693115,2.148124933242798,2.1106250286102295,2.1268749237060547,4558400.0 2009-07-28,2.1343750953674316,2.1468749046325684,2.096250057220459,2.122499942779541,3526400.0 2009-07-29,2.1362500190734863,2.148750066757202,2.1106250286102295,2.1187500953674316,3987200.0 2009-07-30,2.1675000190734863,2.1812500953674316,2.098750114440918,2.1449999809265137,6107200.0 2009-07-31,2.2068750858306885,2.221874952316284,2.148124933242798,2.163749933242798,11780800.0 2009-08-03,2.221250057220459,2.2249999046325684,2.2043750286102295,2.2149999141693115,10564800.0 2009-08-04,2.2300000190734863,2.25,2.2049999237060547,2.2168750762939453,5796800.0 2009-08-05,2.206249952316284,2.236875057220459,2.1856250762939453,2.2300000190734863,6436800.0 2009-08-06,2.208125114440918,2.2300000190734863,2.200000047683716,2.2049999237060547,5732800.0 2009-08-07,2.3056249618530273,2.3125,2.2174999713897705,2.2387499809265137,8376000.0 2009-08-10,2.2793750762939453,2.309375047683716,2.2668750286102295,2.286250114440918,7958400.0 2009-08-11,2.2481250762939453,2.275624990463257,2.2437500953674316,2.2668750286102295,2875200.0 2009-08-12,2.2587499618530273,2.2899999618530273,2.2300000190734863,2.2456250190734863,4198400.0 2009-08-13,2.2481250762939453,2.2587499618530273,2.2256250381469727,2.2587499618530273,3585600.0 2009-08-14,2.228749990463257,2.2618749141693115,2.208125114440918,2.2537500858306885,4356800.0 2009-08-17,2.197499990463257,2.208750009536743,2.184999942779541,2.203749895095825,7596800.0 2009-08-18,2.1943750381469727,2.210624933242798,2.1856250762939453,2.210624933242798,3409600.0 2009-08-19,2.219374895095825,2.221874952316284,2.182499885559082,2.182499885559082,4347200.0 2009-08-20,2.2256250381469727,2.233750104904175,2.192500114440918,2.219374895095825,3619200.0 2009-08-21,2.2718749046325684,2.2793750762939453,2.231250047683716,2.2431249618530273,4900800.0 2009-08-24,2.265000104904175,2.2856249809265137,2.25,2.28125,5001600.0 2009-08-25,2.260624885559082,2.2793750762939453,2.249375104904175,2.265625,4937600.0 2009-08-26,2.2543749809265137,2.265000104904175,2.21875,2.2518749237060547,2363200.0 2009-08-27,2.240000009536743,2.2768750190734863,2.208750009536743,2.259999990463257,3123200.0 2009-08-28,2.2281250953674316,2.2718749046325684,2.213749885559082,2.2518749237060547,3651200.0 2009-08-31,2.208750009536743,2.2206249237060547,2.200624942779541,2.219374895095825,3044800.0 2009-09-01,2.1943750381469727,2.2518749237060547,2.190624952316284,2.218125104904175,6211200.0 2009-09-02,2.215625047683716,2.2331249713897705,2.1912500858306885,2.1912500858306885,8132800.0 2009-09-03,2.221874952316284,2.2306249141693115,2.190624952316284,2.215625047683716,6769600.0 2009-09-04,2.234375,2.252500057220459,2.205625057220459,2.215625047683716,4673600.0 2009-09-08,2.2256250381469727,2.2481250762939453,2.2100000381469727,2.2431249618530273,7795200.0 2009-09-09,2.2831249237060547,2.286250114440918,2.2231249809265137,2.2249999046325684,5430400.0 2009-09-10,2.309999942779541,2.3125,2.265000104904175,2.275624990463257,4024000.0 2009-09-11,2.2950000762939453,2.3193750381469727,2.2925000190734863,2.305000066757202,4310400.0 2009-09-14,2.311875104904175,2.311875104904175,2.259999990463257,2.2774999141693115,4448000.0 2009-09-15,2.335624933242798,2.338749885559082,2.291874885559082,2.3168749809265137,3745600.0 2009-09-16,2.3968749046325684,2.3993749618530273,2.3243749141693115,2.3368749618530273,7248000.0 2009-09-17,2.385624885559082,2.4043750762939453,2.375,2.3868749141693115,8464000.0 2009-09-18,2.3399999141693115,2.3924999237060547,2.3237500190734863,2.387500047683716,14667200.0 2009-09-21,2.34375,2.3631250858306885,2.305000066757202,2.318125009536743,5577600.0 2009-09-22,2.331249952316284,2.3499999046325684,2.325624942779541,2.3450000286102295,10787200.0 2009-09-23,2.390000104904175,2.396250009536743,2.325624942779541,2.341249942779541,13502400.0 2009-09-24,2.038749933242798,2.3237500190734863,2.005000114440918,2.25,100380800.0 2009-09-25,2.0537500381469727,2.0875000953674316,1.9956250190734863,2.0331249237060547,42553600.0 2009-09-28,2.061875104904175,2.0843749046325684,2.0356249809265137,2.0531249046325684,25686400.0 2009-09-29,2.0612499713897705,2.0718750953674316,2.046875,2.069999933242798,9147200.0 2009-09-30,2.075624942779541,2.0843749046325684,2.0406250953674316,2.0612499713897705,12027200.0 2009-10-01,2.0325000286102295,2.075000047683716,2.015625,2.075000047683716,13145600.0 2009-10-02,2.0299999713897705,2.038749933242798,2.013124942779541,2.0243749618530273,6806400.0 2009-10-05,2.056874990463257,2.065000057220459,2.03125,2.041249990463257,11668800.0 2009-10-06,2.0799999237060547,2.0868749618530273,2.0531249046325684,2.0581250190734863,4523200.0 2009-10-07,2.078125,2.109375,2.0662500858306885,2.070625066757202,9072000.0 2009-10-08,2.090625047683716,2.0950000286102295,2.068125009536743,2.088124990463257,8715200.0 2009-10-09,2.1206250190734863,2.1231250762939453,2.0843749046325684,2.0850000381469727,3849600.0 2009-10-12,2.0975000858306885,2.130000114440918,2.091249942779541,2.130000114440918,3347200.0 2009-10-13,2.098750114440918,2.1162500381469727,2.086250066757202,2.0875000953674316,3454400.0 2009-10-14,2.114375114440918,2.1237499713897705,2.090625047683716,2.115000009536743,5630400.0 2009-10-15,2.1112499237060547,2.1156249046325684,2.088749885559082,2.0975000858306885,4910400.0 2009-10-16,2.081249952316284,2.0999999046325684,2.065000057220459,2.0999999046325684,6806400.0 2009-10-19,2.1075000762939453,2.1137499809265137,2.073124885559082,2.0768749713897705,8222400.0 2009-10-20,2.081249952316284,2.1156249046325684,2.0637500286102295,2.1156249046325684,4464000.0 2009-10-21,2.065000057220459,2.0899999141693115,2.0606250762939453,2.0687499046325684,6065600.0 2009-10-22,2.0843749046325684,2.090625047683716,2.0450000762939453,2.0625,6715200.0 2009-10-23,2.0662500858306885,2.0924999713897705,2.059375047683716,2.0818750858306885,5201600.0 2009-10-26,2.049375057220459,2.0893750190734863,2.038749933242798,2.0662500858306885,3465600.0 2009-10-27,2.0299999713897705,2.059375047683716,2.0274999141693115,2.046875,3612800.0 2009-10-28,1.9987499713897705,2.0325000286102295,1.9968750476837158,2.028125047683716,6624000.0 2009-10-29,2.021250009536743,2.023750066757202,1.9993749856948853,2.0012500286102295,5715200.0 2009-10-30,2.010624885559082,2.036250114440918,2.0043749809265137,2.013124942779541,6132800.0 2009-11-02,2.0274999141693115,2.041249990463257,1.9768749475479126,2.0118749141693115,6508800.0 2009-11-03,2.0425000190734863,2.0450000762939453,2.007499933242798,2.0250000953674316,4260800.0 2009-11-04,2.030625104904175,2.0662500858306885,2.0274999141693115,2.056874990463257,3864000.0 2009-11-05,2.0562500953674316,2.0562500953674316,2.0325000286102295,2.039375066757202,6937600.0 2009-11-06,2.055000066757202,2.059999942779541,2.033750057220459,2.052500009536743,3961600.0 2009-11-09,2.075000047683716,2.0762500762939453,2.055000066757202,2.065624952316284,4523200.0 2009-11-10,2.0824999809265137,2.09375,2.063124895095825,2.063124895095825,5897600.0 2009-11-11,2.0981249809265137,2.1056249141693115,2.0843749046325684,2.09375,4696000.0 2009-11-12,2.0718750953674316,2.108750104904175,2.069999933242798,2.09375,3740800.0 2009-11-13,2.0799999237060547,2.094374895095825,2.041249990463257,2.0743749141693115,4872000.0 2009-11-16,2.109999895095825,2.1212499141693115,2.070625066757202,2.0950000286102295,3540800.0 2009-11-17,2.1268749237060547,2.1337499618530273,2.0956249237060547,2.098750114440918,2715200.0 2009-11-18,2.108750104904175,2.133125066757202,2.106874942779541,2.1312499046325684,3785600.0 2009-11-19,2.083750009536743,2.101249933242798,2.056874990463257,2.093125104904175,9140800.0 2009-11-20,2.059375047683716,2.0712499618530273,2.049999952316284,2.067500114440918,6025600.0 2009-11-23,2.0625,2.083125114440918,2.0512499809265137,2.0625,5795200.0 2009-11-24,2.0431249141693115,2.0768749713897705,2.0425000190734863,2.0625,4448000.0 2009-11-25,2.041874885559082,2.0481250286102295,2.0356249809265137,2.036875009536743,4902400.0 2009-11-27,2.012500047683716,2.028749942779541,1.9918750524520874,2.0112500190734863,3588800.0 2009-11-30,2.026249885559082,2.028749942779541,1.996250033378601,2.005625009536743,5526400.0 2009-12-01,2.063124895095825,2.083750009536743,2.0399999618530273,2.0399999618530273,14684800.0 2009-12-02,2.244374990463257,2.2562499046325684,2.081249952316284,2.081249952316284,20705600.0 2009-12-03,2.202500104904175,2.273750066757202,2.1987500190734863,2.249375104904175,7411200.0 2009-12-04,2.2462499141693115,2.275624990463257,2.216249942779541,2.226249933242798,9188800.0 2009-12-07,2.244999885559082,2.2543749809265137,2.229374885559082,2.239375114440918,4457600.0 2009-12-08,2.2174999713897705,2.2437500953674316,2.1875,2.228749990463257,4444800.0 2009-12-09,2.195625066757202,2.231250047683716,2.171875,2.2149999141693115,4560000.0 2009-12-10,2.1756250858306885,2.221874952316284,2.166249990463257,2.210624933242798,9984000.0 2009-12-11,2.2274999618530273,2.2306249141693115,2.1700000762939453,2.190000057220459,9051200.0 2009-12-14,2.2437500953674316,2.253124952316284,2.2306249141693115,2.234375,3340800.0 2009-12-15,2.2456250190734863,2.2674999237060547,2.2300000190734863,2.2300000190734863,4334400.0 2009-12-16,2.258125066757202,2.275624990463257,2.2356250286102295,2.2462499141693115,4228800.0 2009-12-17,2.1987500190734863,2.244999885559082,2.194999933242798,2.2387499809265137,4020800.0 2009-12-18,2.2100000381469727,2.2174999713897705,2.1806249618530273,2.1987500190734863,7939200.0 2009-12-21,2.215625047683716,2.244374990463257,2.211250066757202,2.215625047683716,2646400.0 2009-12-22,2.2637500762939453,2.265000104904175,2.221874952316284,2.2281250953674316,4388800.0 2009-12-23,2.2768750190734863,2.286250114440918,2.252500057220459,2.2618749141693115,2939200.0 2009-12-24,2.286875009536743,2.291874885559082,2.2612500190734863,2.283750057220459,713600.0 2009-12-28,2.2981250286102295,2.3006250858306885,2.2693750858306885,2.2874999046325684,3481600.0 2009-12-29,2.3012499809265137,2.3062500953674316,2.2825000286102295,2.294374942779541,1688000.0 2009-12-30,2.301875114440918,2.317500114440918,2.284374952316284,2.305000066757202,2230400.0 2009-12-31,2.288749933242798,2.3187499046325684,2.283750057220459,2.307499885559082,3790400.0 2010-01-04,2.275624990463257,2.3087499141693115,2.2718749046325684,2.2956249713897705,4688000.0 2010-01-05,2.2750000953674316,2.283750057220459,2.2637500762939453,2.275624990463257,2632000.0 2010-01-06,2.265625,2.278749942779541,2.2612500190734863,2.268749952316284,2470400.0 2010-01-07,2.252500057220459,2.265000104904175,2.2356250286102295,2.2562499046325684,3654400.0 2010-01-08,2.2593750953674316,2.2593750953674316,2.231250047683716,2.2437500953674316,5084800.0 2010-01-11,2.250624895095825,2.273750066757202,2.234999895095825,2.2587499618530273,2428800.0 2010-01-12,2.234375,2.2406249046325684,2.2256250381469727,2.234999895095825,2953600.0 2010-01-13,2.2168750762939453,2.2356250286102295,2.2093749046325684,2.2331249713897705,6731200.0 2010-01-14,2.233750104904175,2.234999895095825,2.190624952316284,2.206249952316284,4964800.0 2010-01-15,2.198124885559082,2.2381250858306885,2.184999942779541,2.2381250858306885,2099200.0 2010-01-19,2.221250057220459,2.221250057220459,2.1812500953674316,2.1937499046325684,3088000.0 2010-01-20,2.205625057220459,2.2125000953674316,2.1737499237060547,2.203125,2912000.0 2010-01-21,2.1756250858306885,2.2487499713897705,2.1737499237060547,2.200624942779541,3611200.0 2010-01-22,2.143125057220459,2.1862499713897705,2.1387500762939453,2.1806249618530273,2792000.0 2010-01-25,2.168750047683716,2.1762499809265137,2.15625,2.161250114440918,3624000.0 2010-01-26,2.164375066757202,2.172499895095825,2.148750066757202,2.1631250381469727,3217600.0 2010-01-27,2.166249990463257,2.1762499809265137,2.148124933242798,2.1543750762939453,3268800.0 2010-01-28,2.1343750953674316,2.163749933242798,2.125,2.163749933242798,3467200.0 2010-01-29,2.109999895095825,2.1449999809265137,2.1081249713897705,2.1393749713897705,4456000.0 2010-02-01,2.1262500286102295,2.1262500286102295,2.083125114440918,2.1137499809265137,6697600.0 2010-02-02,2.1500000953674316,2.1581249237060547,2.1156249046325684,2.1231250762939453,4747200.0 2010-02-03,2.1362500190734863,2.166249990463257,2.1237499713897705,2.140000104904175,3641600.0 2010-02-04,2.073124885559082,2.1287500858306885,2.065624952316284,2.127500057220459,6521600.0 2010-02-05,2.075624942779541,2.0768749713897705,2.0481250286102295,2.065624952316284,6668800.0 2010-02-08,2.0687499046325684,2.0899999141693115,2.0643749237060547,2.0824999809265137,2056000.0 2010-02-09,2.075624942779541,2.1187500953674316,2.0668749809265137,2.0899999141693115,2651200.0 2010-02-10,2.0662500858306885,2.080625057220459,2.055000066757202,2.0662500858306885,3272000.0 2010-02-11,2.0868749618530273,2.088124990463257,2.056874990463257,2.0625,4545600.0 2010-02-12,2.106250047683716,2.115000009536743,2.068125009536743,2.078125,5131200.0 2010-02-16,2.203749895095825,2.223750114440918,2.1681249141693115,2.176875114440918,13011200.0 2010-02-17,2.2149999141693115,2.249375104904175,2.1968750953674316,2.213749885559082,7036800.0 2010-02-18,2.2456250190734863,2.25,2.2125000953674316,2.2225000858306885,4433600.0 2010-02-19,2.2562499046325684,2.2643749713897705,2.2381250858306885,2.2381250858306885,3316800.0 2010-02-22,2.262500047683716,2.2906250953674316,2.2587499618530273,2.266249895095825,2432000.0 2010-02-23,2.219374895095825,2.2693750858306885,2.215625047683716,2.253124952316284,3496000.0 2010-02-24,2.2356250286102295,2.247499942779541,2.2200000286102295,2.2200000286102295,1932800.0 2010-02-25,2.237499952316284,2.2406249046325684,2.2074999809265137,2.211250066757202,3681600.0 2010-02-26,2.2300000190734863,2.244374990463257,2.2125000953674316,2.244374990463257,4712000.0 2010-03-01,2.2668750286102295,2.2750000953674316,2.226875066757202,2.228749990463257,8777600.0 2010-03-02,2.313124895095825,2.313124895095825,2.252500057220459,2.265000104904175,13670400.0 2010-03-03,2.1893749237060547,2.2931249141693115,2.1831250190734863,2.2462499141693115,19147200.0 2010-03-04,2.1649999618530273,2.2068750858306885,2.153125047683716,2.1875,5222400.0 2010-03-05,2.2118749618530273,2.2143750190734863,2.15625,2.1706249713897705,5265600.0 2010-03-08,2.219374895095825,2.231250047683716,2.202500104904175,2.203749895095825,4497600.0 2010-03-09,2.184375047683716,2.2331249713897705,2.182499885559082,2.2200000286102295,5683200.0 2010-03-10,2.1962499618530273,2.1987500190734863,2.177500009536743,2.182499885559082,5371200.0 2010-03-11,2.202500104904175,2.203125,2.1831250190734863,2.1831250190734863,2320000.0 2010-03-12,2.211250066757202,2.211250066757202,2.1893749237060547,2.2012500762939453,4027200.0 2010-03-15,2.2200000286102295,2.229374885559082,2.198124885559082,2.213124990463257,3078400.0 2010-03-16,2.218125104904175,2.228749990463257,2.2068750858306885,2.2200000286102295,6648000.0 2010-03-17,2.216249942779541,2.236875057220459,2.216249942779541,2.2281250953674316,3400000.0 2010-03-18,2.2149999141693115,2.223750114440918,2.200624942779541,2.208750009536743,2612800.0 2010-03-19,2.2043750286102295,2.2249999046325684,2.1887500286102295,2.2249999046325684,8558400.0 2010-03-22,2.2518749237060547,2.2518749237060547,2.1875,2.1875,5092800.0 2010-03-23,2.268749952316284,2.2718749046325684,2.241874933242798,2.25,3441600.0 2010-03-24,2.229374885559082,2.262500047683716,2.229374885559082,2.2568750381469727,2268800.0 2010-03-25,2.2100000381469727,2.2462499141693115,2.2074999809265137,2.2462499141693115,1806400.0 2010-03-26,2.203125,2.21875,2.1856250762939453,2.21875,2772800.0 2010-03-29,2.2431249618530273,2.244374990463257,2.1987500190734863,2.202500104904175,3073600.0 2010-03-30,2.226249933242798,2.25,2.221874952316284,2.25,2630400.0 2010-03-31,2.2249999046325684,2.244999885559082,2.221250057220459,2.229374885559082,5248000.0 2010-04-01,2.2249999046325684,2.231874942779541,2.2012500762939453,2.231874942779541,4086400.0 2010-04-05,2.244999885559082,2.244999885559082,2.223750114440918,2.2331249713897705,4072000.0 2010-04-06,2.250624895095825,2.2612500190734863,2.2306249141693115,2.2306249141693115,2651200.0 2010-04-07,2.2462499141693115,2.255625009536743,2.2306249141693115,2.2431249618530273,3017600.0 2010-04-08,2.224375009536743,2.240000009536743,2.203125,2.240000009536743,3193600.0 2010-04-09,2.197499990463257,2.2206249237060547,2.1831250190734863,2.2206249237060547,6739200.0 2010-04-12,2.211250066757202,2.211250066757202,2.184999942779541,2.192500114440918,7454400.0 2010-04-13,2.2049999237060547,2.2174999713897705,2.1937499046325684,2.205625057220459,4348800.0 2010-04-14,2.21875,2.21875,2.193125009536743,2.218125104904175,4414400.0 2010-04-15,2.221874952316284,2.226249933242798,2.210624933242798,2.210624933242798,2611200.0 2010-04-16,2.182499885559082,2.2225000858306885,2.1631250381469727,2.210624933242798,11110400.0 2010-04-19,2.1500000953674316,2.1762499809265137,2.1337499618530273,2.1762499809265137,9019200.0 2010-04-20,2.1875,2.1893749237060547,2.151249885559082,2.161875009536743,5096000.0 2010-04-21,2.190000057220459,2.202500104904175,2.1756250858306885,2.202500104904175,4864000.0 2010-04-22,2.192500114440918,2.203125,2.166874885559082,2.171875,9756800.0 2010-04-23,2.205625057220459,2.205625057220459,2.1731250286102295,2.1837499141693115,3492800.0 2010-04-26,2.2074999809265137,2.2174999713897705,2.192500114440918,2.206249952316284,3552000.0 2010-04-27,2.192500114440918,2.2231249809265137,2.188124895095825,2.1943750381469727,4060800.0 2010-04-28,2.1943750381469727,2.206249952316284,2.1812500953674316,2.2049999237060547,2443200.0 2010-04-29,2.224375009536743,2.2256250381469727,2.188124895095825,2.203749895095825,6492800.0 2010-04-30,2.2306249141693115,2.2618749141693115,2.210624933242798,2.224375009536743,8273600.0 2010-05-03,2.255625009536743,2.2643749713897705,2.226875066757202,2.242500066757202,4678400.0 2010-05-04,2.231250047683716,2.25,2.2043750286102295,2.228749990463257,6224000.0 2010-05-05,2.228749990463257,2.242500066757202,2.215625047683716,2.2249999046325684,6974400.0 2010-05-06,2.1968750953674316,2.255000114440918,2.161875009536743,2.215625047683716,8729600.0 2010-05-07,2.1706249713897705,2.200000047683716,2.1418750286102295,2.197499990463257,9668800.0 2010-05-10,2.2850000858306885,2.2850000858306885,2.2274999618530273,2.252500057220459,8324800.0 2010-05-11,2.284374952316284,2.319999933242798,2.253124952316284,2.268125057220459,12710400.0 2010-05-12,2.317500114440918,2.333125114440918,2.268125057220459,2.280625104904175,5684800.0 2010-05-13,2.333750009536743,2.364375114440918,2.311875104904175,2.3125,5028800.0 2010-05-14,2.299999952316284,2.330625057220459,2.2874999046325684,2.3243749141693115,4134400.0 2010-05-17,2.3237500190734863,2.340625047683716,2.273750066757202,2.3112499713897705,6472000.0 2010-05-18,2.3006250858306885,2.356874942779541,2.2931249141693115,2.3475000858306885,4009600.0 2010-05-19,2.2612500190734863,2.3125,2.25,2.2950000762939453,5739200.0 2010-05-20,2.1856250762939453,2.2456250190734863,2.184999942779541,2.2256250381469727,8960000.0 2010-05-21,2.194999933242798,2.203749895095825,2.1581249237060547,2.1581249237060547,10033600.0 2010-05-24,2.190000057220459,2.226875066757202,2.1856250762939453,2.1962499618530273,6174400.0 2010-05-25,2.1575000286102295,2.1681249141693115,2.122499942779541,2.1581249237060547,7470400.0 2010-05-26,2.1787500381469727,2.208750009536743,2.140000104904175,2.158750057220459,5152000.0 2010-05-27,2.2387499809265137,2.2412500381469727,2.1962499618530273,2.216249942779541,4476800.0 2010-05-28,2.2437500953674316,2.2562499046325684,2.2174999713897705,2.2225000858306885,8108800.0 2010-06-01,2.213124990463257,2.2387499809265137,2.1937499046325684,2.228749990463257,5508800.0 2010-06-02,2.273750066757202,2.273750066757202,2.2125000953674316,2.226875066757202,5846400.0 2010-06-03,2.328125,2.3606250286102295,2.291249990463257,2.3606250286102295,22896000.0 2010-06-04,2.288749933242798,2.3137500286102295,2.2793750762939453,2.294374942779541,6547200.0 2010-06-07,2.2637500762939453,2.3062500953674316,2.2593750953674316,2.2981250286102295,6326400.0 2010-06-08,2.2481250762939453,2.2743749618530273,2.234999895095825,2.2743749618530273,6649600.0 2010-06-09,2.241874933242798,2.273750066757202,2.2362499237060547,2.2643749713897705,4176000.0 2010-06-10,2.297499895095825,2.301875114440918,2.221874952316284,2.265000104904175,2740800.0 2010-06-11,2.3031249046325684,2.3087499141693115,2.2618749141693115,2.2618749141693115,5772800.0 2010-06-14,2.301875114440918,2.328749895095825,2.299375057220459,2.315624952316284,5980800.0 2010-06-15,2.3168749809265137,2.3237500190734863,2.305000066757202,2.305000066757202,4912000.0 2010-06-16,2.328749895095825,2.34375,2.302500009536743,2.302500009536743,3854400.0 2010-06-17,2.328125,2.34375,2.3143749237060547,2.330625057220459,2692800.0 2010-06-18,2.331249952316284,2.3424999713897705,2.3262500762939453,2.327500104904175,3212800.0 2010-06-21,2.3293750286102295,2.356250047683716,2.3237500190734863,2.341249942779541,2699200.0 2010-06-22,2.2668750286102295,2.3456249237060547,2.265000104904175,2.333750009536743,3572800.0 2010-06-23,2.2743749618530273,2.2874999046325684,2.244374990463257,2.2593750953674316,3160000.0 2010-06-24,2.260624885559082,2.2906250953674316,2.2518749237060547,2.2699999809265137,3707200.0 2010-06-25,2.2718749046325684,2.283750057220459,2.2456250190734863,2.271250009536743,6451200.0 2010-06-28,2.3012499809265137,2.3193750381469727,2.2587499618530273,2.2793750762939453,4268800.0 2010-06-29,2.2643749713897705,2.293750047683716,2.2381250858306885,2.280625104904175,6803200.0 2010-06-30,2.2381250858306885,2.276249885559082,2.236875057220459,2.2674999237060547,4718400.0 2010-07-01,2.1993749141693115,2.2274999618530273,2.1862499713897705,2.2256250381469727,5374400.0 2010-07-02,2.1837499141693115,2.219374895095825,2.171875,2.203125,2929600.0 2010-07-06,2.169374942779541,2.211250066757202,2.1543750762939453,2.203749895095825,4425600.0 2010-07-07,2.206249952316284,2.210624933242798,2.1575000286102295,2.168750047683716,4963200.0 2010-07-08,2.2300000190734863,2.247499942779541,2.2049999237060547,2.2281250953674316,2206400.0 2010-07-09,2.2406249046325684,2.2431249618530273,2.210624933242798,2.223750114440918,3059200.0 2010-07-12,2.234375,2.249375104904175,2.2174999713897705,2.2381250858306885,2377600.0 2010-07-13,2.291874885559082,2.296875,2.25,2.25,2336000.0 2010-07-14,2.28125,2.2956249713897705,2.2725000381469727,2.28125,4502400.0 2010-07-15,2.2768750190734863,2.284374952316284,2.2543749809265137,2.284374952316284,5974400.0 2010-07-16,2.215625047683716,2.273124933242798,2.2118749618530273,2.273124933242798,3558400.0 2010-07-19,2.2225000858306885,2.2412500381469727,2.1875,2.2200000286102295,5454400.0 2010-07-20,2.2356250286102295,2.2406249046325684,2.1918749809265137,2.202500104904175,3304000.0 2010-07-21,2.213124990463257,2.2487499713897705,2.211250066757202,2.242500066757202,4032000.0 2010-07-22,2.2543749809265137,2.265625,2.2331249713897705,2.234375,2544000.0 2010-07-23,2.2931249141693115,2.2950000762939453,2.2462499141693115,2.2462499141693115,3716800.0 2010-07-26,2.320625066757202,2.3262500762939453,2.2825000286102295,2.299375057220459,3321600.0 2010-07-27,2.3125,2.34375,2.3087499141693115,2.3293750286102295,2390400.0 2010-07-28,2.284374952316284,2.319999933242798,2.2774999141693115,2.305000066757202,2886400.0 2010-07-29,2.2774999141693115,2.309375047683716,2.2543749809265137,2.2987499237060547,9609600.0 2010-07-30,2.2774999141693115,2.286250114440918,2.246875047683716,2.2612500190734863,3094400.0 2010-08-02,2.276249885559082,2.2906250953674316,2.25,2.2906250953674316,7617600.0 2010-08-03,2.258125066757202,2.2799999713897705,2.2462499141693115,2.265000104904175,4784000.0 2010-08-04,2.265000104904175,2.2725000381469727,2.2512500286102295,2.2668750286102295,3056000.0 2010-08-05,2.253124952316284,2.270625114440918,2.239375114440918,2.2562499046325684,2768000.0 2010-08-06,2.208125114440918,2.2300000190734863,2.1837499141693115,2.2300000190734863,4579200.0 2010-08-09,2.2462499141693115,2.253124952316284,2.2100000381469727,2.226875066757202,3518400.0 2010-08-10,2.203749895095825,2.223750114440918,2.1968750953674316,2.221874952316284,3307200.0 2010-08-11,2.1681249141693115,2.1943750381469727,2.166874885559082,2.184375047683716,3731200.0 2010-08-12,2.156874895095825,2.164375066757202,2.117500066757202,2.141249895095825,1936000.0 2010-08-13,2.128124952316284,2.153125047683716,2.128124952316284,2.1500000953674316,2113600.0 2010-08-16,2.125,2.1393749713897705,2.111875057220459,2.125,2182400.0 2010-08-17,2.1649999618530273,2.180000066757202,2.137500047683716,2.141249895095825,3086400.0 2010-08-18,2.148750066757202,2.200000047683716,2.1424999237060547,2.156874895095825,3424000.0 2010-08-19,2.1112499237060547,2.1500000953674316,2.088124990463257,2.140000104904175,4211200.0 2010-08-20,2.125624895095825,2.1312499046325684,2.09375,2.1006250381469727,4705600.0 2010-08-23,2.0818750858306885,2.1262500286102295,2.0818750858306885,2.125624895095825,3902400.0 2010-08-24,2.0537500381469727,2.078749895095825,2.044374942779541,2.061875104904175,5848000.0 2010-08-25,2.0643749237060547,2.072499990463257,2.0268750190734863,2.0374999046325684,4302400.0 2010-08-26,2.063124895095825,2.0899999141693115,2.0512499809265137,2.067500114440918,4350400.0 2010-08-27,2.09375,2.101249933242798,2.0506250858306885,2.0762500762939453,5891200.0 2010-08-30,2.078125,2.1231250762939453,2.078125,2.085624933242798,3176000.0 2010-08-31,2.065624952316284,2.0899999141693115,2.047499895095825,2.0625,4729600.0 2010-09-01,2.1262500286102295,2.1362500190734863,2.088749885559082,2.088749885559082,4412800.0 2010-09-02,2.1343750953674316,2.1549999713897705,2.115000009536743,2.119374990463257,4528000.0 2010-09-03,2.1500000953674316,2.156874895095825,2.1387500762939453,2.153125047683716,3868800.0 2010-09-07,2.1343750953674316,2.15625,2.130625009536743,2.138124942779541,3902400.0 2010-09-08,2.146250009536743,2.1656250953674316,2.125624895095825,2.1343750953674316,3105600.0 2010-09-09,2.158750057220459,2.1787500381469727,2.151249885559082,2.1706249713897705,2464000.0 2010-09-10,2.146250009536743,2.1649999618530273,2.1424999237060547,2.15625,2518400.0 2010-09-13,2.171875,2.1856250762939453,2.1424999237060547,2.156874895095825,6064000.0 2010-09-14,2.184999942779541,2.213749885559082,2.1581249237060547,2.163749933242798,3908800.0 2010-09-15,2.210624933242798,2.2200000286102295,2.1787500381469727,2.1806249618530273,3664000.0 2010-09-16,2.2431249618530273,2.249375104904175,2.1893749237060547,2.202500104904175,5964800.0 2010-09-17,2.234999895095825,2.2750000953674316,2.228749990463257,2.259999990463257,14491200.0 2010-09-20,2.2699999809265137,2.2699999809265137,2.2300000190734863,2.2362499237060547,5966400.0 2010-09-21,2.2643749713897705,2.275624990463257,2.2537500858306885,2.2612500190734863,5044800.0 2010-09-22,2.2537500858306885,2.2956249713897705,2.240000009536743,2.252500057220459,4363200.0 2010-09-23,2.0118749141693115,2.096874952316284,1.9550000429153442,2.0093750953674316,51760000.0 2010-09-24,2.1187500953674316,2.135624885559082,2.036250114440918,2.036250114440918,22403200.0 2010-09-27,2.101249933242798,2.1206250190734863,2.096250057220459,2.119374990463257,7737600.0 2010-09-28,2.070625066757202,2.112499952316284,2.0399999618530273,2.112499952316284,18347200.0 2010-09-29,2.0581250190734863,2.068125009536743,2.0450000762939453,2.061875104904175,14889600.0 2010-09-30,2.0606250762939453,2.090625047683716,2.0556249618530273,2.086250066757202,14875200.0 2010-10-01,2.049999952316284,2.0899999141693115,2.0425000190734863,2.070625066757202,17590400.0 2010-10-04,2.047499895095825,2.052500009536743,2.0331249237060547,2.0456249713897705,8784000.0 2010-10-05,2.093125104904175,2.096874952316284,2.052500009536743,2.0625,21006400.0 2010-10-06,2.099375009536743,2.1112499237060547,2.093125104904175,2.09375,9971200.0 2010-10-07,2.1031250953674316,2.112499952316284,2.09375,2.1024999618530273,4299200.0 2010-10-08,2.1312499046325684,2.140000104904175,2.077500104904175,2.1024999618530273,18547200.0 2010-10-11,2.148124933242798,2.159374952316284,2.1206250190734863,2.1362500190734863,7624000.0 2010-10-12,2.1443750858306885,2.150624990463257,2.119374990463257,2.1493749618530273,10204800.0 2010-10-13,2.1418750286102295,2.158750057220459,2.140625,2.153749942779541,10526400.0 2010-10-14,2.1362500190734863,2.151249885559082,2.1181249618530273,2.1418750286102295,9440000.0 2010-10-15,2.1387500762939453,2.1543750762939453,2.1287500858306885,2.153749942779541,11822400.0 2010-10-18,2.132499933242798,2.140000104904175,2.1206250190734863,2.1368749141693115,5251200.0 2010-10-19,2.093125104904175,2.119374990463257,2.0818750858306885,2.1156249046325684,12022400.0 2010-10-20,2.114375114440918,2.1231250762939453,2.093125104904175,2.101875066757202,8681600.0 2010-10-21,2.099375009536743,2.124375104904175,2.080625057220459,2.121875047683716,7256000.0 2010-10-22,2.1162500381469727,2.1162500381469727,2.090625047683716,2.0975000858306885,3294400.0 2010-10-25,2.1156249046325684,2.1606249809265137,2.1106250286102295,2.133125066757202,5097600.0 2010-10-26,2.1106250286102295,2.1362500190734863,2.090625047683716,2.1031250953674316,3841600.0 2010-10-27,2.109375,2.121875047683716,2.0950000286102295,2.0956249237060547,5262400.0 2010-10-28,2.0981249809265137,2.125,2.0956249237060547,2.1237499713897705,6312000.0 2010-10-29,2.1162500381469727,2.124375104904175,2.101875066757202,2.1024999618530273,6385600.0 2010-11-01,2.116874933242798,2.1362500190734863,2.109375,2.1162500381469727,5588800.0 2010-11-02,2.137500047683716,2.166874885559082,2.1187500953674316,2.130000114440918,8672000.0 2010-11-03,2.1312499046325684,2.1543750762939453,2.111875057220459,2.140625,7972800.0 2010-11-04,2.148750066757202,2.168750047683716,2.1362500190734863,2.148124933242798,5246400.0 2010-11-05,2.155625104904175,2.156874895095825,2.1337499618530273,2.150624990463257,5387200.0 2010-11-08,2.1675000190734863,2.1762499809265137,2.1387500762939453,2.1475000381469727,4771200.0 2010-11-09,2.15625,2.1837499141693115,2.1475000381469727,2.1700000762939453,4267200.0 2010-11-10,2.1731250286102295,2.182499885559082,2.138124942779541,2.155625104904175,4873600.0 2010-11-11,2.198124885559082,2.218125104904175,2.1393749713897705,2.153125047683716,6054400.0 2010-11-12,2.179374933242798,2.1987500190734863,2.172499895095825,2.1918749809265137,4846400.0 2010-11-15,2.1606249809265137,2.2018749713897705,2.1600000858306885,2.1837499141693115,3337600.0 2010-11-16,2.148124933242798,2.151249885559082,2.1237499713897705,2.145625114440918,4763200.0 2010-11-17,2.153749942779541,2.158750057220459,2.134999990463257,2.143749952316284,3334400.0 2010-11-18,2.1762499809265137,2.2049999237060547,2.1649999618530273,2.1737499237060547,2632000.0 2010-11-19,2.1812500953674316,2.192500114440918,2.1649999618530273,2.1737499237060547,3377600.0 2010-11-22,2.208125114440918,2.213124990463257,2.1781249046325684,2.179374933242798,4356800.0 2010-11-23,2.1887500286102295,2.2074999809265137,2.174999952316284,2.190624952316284,6454400.0 2010-11-24,2.252500057220459,2.257499933242798,2.200000047683716,2.200000047683716,8051200.0 2010-11-26,2.2431249618530273,2.2637500762939453,2.2300000190734863,2.231874942779541,1729600.0 2010-11-29,2.255000114440918,2.2643749713897705,2.2149999141693115,2.2362499237060547,8932800.0 2010-11-30,2.2174999713897705,2.253124952316284,2.194999933242798,2.231874942779541,14171200.0 2010-12-01,2.1131250858306885,2.263124942779541,2.1031250953674316,2.2381250858306885,31600000.0 2010-12-02,2.069999933242798,2.1393749713897705,2.061875104904175,2.1156249046325684,27596800.0 2010-12-03,2.0875000953674316,2.1137499809265137,2.061875104904175,2.061875104904175,10704000.0 2010-12-06,2.094374895095825,2.096250057220459,2.081249952316284,2.081249952316284,11412800.0 2010-12-07,2.0975000858306885,2.111875057220459,2.0899999141693115,2.109999895095825,14214400.0 2010-12-08,2.090625047683716,2.109375,2.0875000953674316,2.103749990463257,8198400.0 2010-12-09,2.119999885559082,2.1287500858306885,2.09375,2.1031250953674316,12467200.0 2010-12-10,2.1518750190734863,2.1524999141693115,2.122499942779541,2.125,7393600.0 2010-12-13,2.1756250858306885,2.2049999237060547,2.15625,2.15625,19958400.0 2010-12-14,2.202500104904175,2.2093749046325684,2.184999942779541,2.1856250762939453,12302400.0 2010-12-15,2.309375047683716,2.344374895095825,2.297499895095825,2.299375057220459,36176000.0 2010-12-16,2.333125114440918,2.3368749618530273,2.315000057220459,2.327500104904175,15940800.0 2010-12-17,2.328749895095825,2.3393750190734863,2.317500114440918,2.328749895095825,17664000.0 2010-12-20,2.336250066757202,2.3375000953674316,2.325000047683716,2.3318750858306885,7852800.0 2010-12-21,2.3324999809265137,2.3375000953674316,2.328125,2.3375000953674316,7353600.0 2010-12-22,2.336250066757202,2.346250057220459,2.3324999809265137,2.3343749046325684,12892800.0 2010-12-23,2.330625057220459,2.3418750762939453,2.325624942779541,2.3343749046325684,3699200.0 2010-12-27,2.336250066757202,2.3399999141693115,2.319999933242798,2.328125,3556800.0 2010-12-28,2.3399999141693115,2.3399999141693115,2.325000047683716,2.333750009536743,4374400.0 2010-12-29,2.343125104904175,2.3531250953674316,2.338749885559082,2.34375,17649600.0 2010-12-30,2.343125104904175,2.3506250381469727,2.3418750762939453,2.34375,4257600.0 2010-12-31,2.3343749046325684,2.344374895095825,2.331249952316284,2.34375,10100800.0 2011-01-03,2.346250057220459,2.359375,2.3375000953674316,2.3506250381469727,6782400.0 2011-01-04,2.340625047683716,2.354374885559082,2.3343749046325684,2.351875066757202,12099200.0 2011-01-05,2.343125104904175,2.351875066757202,2.331249952316284,2.340625047683716,6792000.0 2011-01-06,2.340625047683716,2.346250057220459,2.3293750286102295,2.341249942779541,19564800.0 2011-01-07,2.336250066757202,2.3606250286102295,2.3343749046325684,2.3424999713897705,54500800.0 2011-01-10,2.3375000953674316,2.3456249237060547,2.330625057220459,2.3350000381469727,59980800.0 2011-01-11,2.341249942779541,2.349375009536743,2.338124990463257,2.3399999141693115,26304000.0 2011-01-12,2.340625047683716,2.3531250953674316,2.335624933242798,2.3531250953674316,37601600.0 2011-01-13,2.351249933242798,2.351249933242798,2.336250066757202,2.34375,89182400.0 2011-01-14,2.3475000858306885,2.3524999618530273,2.344374895095825,2.344374895095825,42985600.0 2011-01-18,2.4725000858306885,2.4725000858306885,2.3812499046325684,2.3812499046325684,60417600.0 2011-01-19,2.4643750190734863,2.4781250953674316,2.450000047683716,2.450000047683716,14329600.0 2011-01-20,2.453125,2.46875,2.450624942779541,2.453125,21016000.0 2011-01-21,2.5199999809265137,2.554374933242798,2.453749895095825,2.4643750190734863,49712000.0 2011-01-24,2.4962499141693115,2.5243749618530273,2.490000009536743,2.5062499046325684,15249600.0 2011-01-25,2.4706249237060547,2.4749999046325684,2.4362499713897705,2.465625047683716,23134400.0 2011-01-26,2.523750066757202,2.543750047683716,2.4756250381469727,2.4806249141693115,15851200.0 2011-01-27,2.476249933242798,2.523750066757202,2.471874952316284,2.523750066757202,11209600.0 2011-01-28,2.4443750381469727,2.494374990463257,2.4375,2.4725000858306885,13179200.0 2011-01-31,2.453125,2.460624933242798,2.427500009536743,2.450624942779541,9148800.0 2011-02-01,2.4937500953674316,2.5,2.4668750762939453,2.4674999713897705,7804800.0 2011-02-02,2.4749999046325684,2.513124942779541,2.4731249809265137,2.486875057220459,6574400.0 2011-02-03,2.486875057220459,2.5112500190734863,2.4700000286102295,2.4700000286102295,10121600.0 2011-02-04,2.509999990463257,2.5250000953674316,2.478749990463257,2.4881250858306885,8627200.0 2011-02-07,2.5225000381469727,2.549375057220459,2.5018749237060547,2.5093750953674316,6934400.0 2011-02-08,2.546875,2.546875,2.5068750381469727,2.5218749046325684,5958400.0 2011-02-09,2.5450000762939453,2.5581250190734863,2.5325000286102295,2.5381250381469727,4971200.0 2011-02-10,2.5531249046325684,2.5662500858306885,2.5243749618530273,2.5374999046325684,4609600.0 2011-02-11,2.5693750381469727,2.5743749141693115,2.5431249141693115,2.546875,4347200.0 2011-02-14,2.569999933242798,2.596874952316284,2.541249990463257,2.575000047683716,5876800.0 2011-02-15,2.5456249713897705,2.5768749713897705,2.5431249141693115,2.5668749809265137,5864000.0 2011-02-16,2.561875104904175,2.5737500190734863,2.551875114440918,2.555000066757202,6496000.0 2011-02-17,2.5824999809265137,2.5899999141693115,2.539375066757202,2.556874990463257,4372800.0 2011-02-18,2.588124990463257,2.6081249713897705,2.5643749237060547,2.5899999141693115,4408000.0 2011-02-22,2.534374952316284,2.578125,2.53125,2.5425000190734863,7547200.0 2011-02-23,2.5093750953674316,2.5431249141693115,2.5062499046325684,2.5374999046325684,5936000.0 2011-02-24,2.531874895095825,2.5406250953674316,2.502500057220459,2.518125057220459,7937600.0 2011-02-25,2.5743749141693115,2.5843749046325684,2.5450000762939453,2.5450000762939453,11145600.0 2011-02-28,2.625624895095825,2.6312499046325684,2.5762500762939453,2.5868749618530273,20408000.0 2011-03-01,2.554374933242798,2.621875047683716,2.552500009536743,2.6187500953674316,10251200.0 2011-03-02,2.573124885559082,2.5799999237060547,2.5537500381469727,2.5537500381469727,8049600.0 2011-03-03,2.590625047683716,2.614375114440918,2.509999990463257,2.606250047683716,9313600.0 2011-03-04,2.569999933242798,2.5893750190734863,2.555000066757202,2.5824999809265137,4891200.0 2011-03-07,2.5481250286102295,2.575624942779541,2.531874895095825,2.5737500190734863,5433600.0 2011-03-08,2.581249952316284,2.6031250953674316,2.5381250381469727,2.5481250286102295,4758400.0 2011-03-09,2.606874942779541,2.6106250286102295,2.5662500858306885,2.5737500190734863,6284800.0 2011-03-10,2.5487499237060547,2.591249942779541,2.546875,2.5843749046325684,5904000.0 2011-03-11,2.546875,2.559375047683716,2.5293750762939453,2.547499895095825,4569600.0 2011-03-14,2.565000057220459,2.5899999141693115,2.53125,2.53125,4609600.0 2011-03-15,2.5350000858306885,2.557499885559082,2.507499933242798,2.5118749141693115,7883200.0 2011-03-16,2.5068750381469727,2.543750047683716,2.497499942779541,2.536250114440918,7067200.0 2011-03-17,2.528749942779541,2.5456249713897705,2.5143749713897705,2.530625104904175,5556800.0 2011-03-18,2.556874990463257,2.5625,2.544374942779541,2.546875,7817600.0 2011-03-21,2.568125009536743,2.5924999713897705,2.5606250762939453,2.5687499046325684,5248000.0 2011-03-22,2.5875000953674316,2.593125104904175,2.555000066757202,2.556874990463257,6273600.0 2011-03-23,2.591249942779541,2.601875066757202,2.5637500286102295,2.580625057220459,4550400.0 2011-03-24,2.608750104904175,2.625,2.591249942779541,2.5975000858306885,4472000.0 2011-03-25,2.6312499046325684,2.6393749713897705,2.6031250953674316,2.609999895095825,5230400.0 2011-03-28,2.616874933242798,2.6393749713897705,2.611875057220459,2.630000114440918,2313600.0 2011-03-29,2.6831250190734863,2.6937499046325684,2.6231250762939453,2.6231250762939453,6350400.0 2011-03-30,2.6856250762939453,2.700000047683716,2.671875,2.6862499713897705,3489600.0 2011-03-31,2.708125114440918,2.716249942779541,2.6649999618530273,2.674999952316284,5305600.0 2011-04-01,2.7100000381469727,2.7249999046325684,2.693125009536743,2.713749885559082,5851200.0 2011-04-04,2.750624895095825,2.7543749809265137,2.705625057220459,2.716249942779541,5339200.0 2011-04-05,2.7481250762939453,2.7593750953674316,2.7381250858306885,2.744999885559082,7883200.0 2011-04-06,2.7562499046325684,2.768749952316284,2.7481250762939453,2.755000114440918,4801600.0 2011-04-07,2.7462499141693115,2.773750066757202,2.729374885559082,2.7593750953674316,5212800.0 2011-04-08,2.747499942779541,2.7568750381469727,2.726249933242798,2.75,5867200.0 2011-04-11,2.7743749618530273,2.8031249046325684,2.741874933242798,2.744999885559082,6948800.0 2011-04-12,2.768125057220459,2.7950000762939453,2.753124952316284,2.762500047683716,6928000.0 2011-04-13,2.786250114440918,2.8056249618530273,2.7718749046325684,2.791249990463257,6848000.0 2011-04-14,2.7793750762939453,2.7956249713897705,2.7725000381469727,2.7725000381469727,6107200.0 2011-04-15,2.796250104904175,2.802500009536743,2.763124942779541,2.780625104904175,5396800.0 2011-04-18,2.7537500858306885,2.773124933242798,2.7325000762939453,2.773124933242798,4163200.0 2011-04-19,2.750624895095825,2.773124933242798,2.7356250286102295,2.763124942779541,4320000.0 2011-04-20,2.7768750190734863,2.786875009536743,2.766249895095825,2.7774999141693115,3448000.0 2011-04-21,2.768749952316284,2.784374952316284,2.758125066757202,2.7831249237060547,3518400.0 2011-04-25,2.765625,2.7774999141693115,2.7362499237060547,2.7718749046325684,3692800.0 2011-04-26,2.766249895095825,2.780625104904175,2.760624885559082,2.780625104904175,5280000.0 2011-04-27,2.7699999809265137,2.78125,2.741874933242798,2.7774999141693115,7915200.0 2011-04-28,2.7768750190734863,2.7906250953674316,2.762500047683716,2.7718749046325684,3920000.0 2011-04-29,2.836250066757202,2.851875066757202,2.763124942779541,2.78125,7056000.0 2011-05-02,2.809375047683716,2.843125104904175,2.804374933242798,2.838749885559082,4176000.0 2011-05-03,2.830625057220459,2.864375114440918,2.811875104904175,2.815624952316284,10214400.0 2011-05-04,2.841249942779541,2.8450000286102295,2.7956249713897705,2.8318750858306885,5936000.0 2011-05-05,2.833750009536743,2.853749990463257,2.802500009536743,2.823124885559082,5998400.0 2011-05-06,2.8456249237060547,2.8731250762939453,2.833750009536743,2.8550000190734863,4112000.0 2011-05-09,2.8506250381469727,2.8556249141693115,2.827500104904175,2.8375000953674316,3392000.0 2011-05-10,2.8812499046325684,2.890000104904175,2.841249942779541,2.861875057220459,5096000.0 2011-05-11,2.864375114440918,2.882499933242798,2.856874942779541,2.877500057220459,4211200.0 2011-05-12,2.9049999713897705,2.914375066757202,2.859375,2.8631250858306885,6416000.0 2011-05-13,2.891249895095825,2.9106249809265137,2.872499942779541,2.9049999713897705,3504000.0 2011-05-16,2.8706250190734863,2.9049999713897705,2.8662500381469727,2.885624885559082,3724800.0 2011-05-17,2.8737499713897705,2.883125066757202,2.8524999618530273,2.8656249046325684,4337600.0 2011-05-18,2.9124999046325684,2.921875,2.862499952316284,2.8731250762939453,3590400.0 2011-05-19,2.9149999618530273,2.929374933242798,2.8924999237060547,2.916249990463257,1716800.0 2011-05-20,2.8975000381469727,2.908750057220459,2.8706250190734863,2.908750057220459,2784000.0 2011-05-23,2.885624885559082,2.911875009536743,2.841249942779541,2.8606250286102295,4734400.0 2011-05-24,2.888124942779541,2.9181249141693115,2.8706250190734863,2.8943750858306885,4910400.0 2011-05-25,2.890625,2.8924999237060547,2.866874933242798,2.880625009536743,4937600.0 2011-05-26,2.9131250381469727,2.9156250953674316,2.8762500286102295,2.890000104904175,4476800.0 2011-05-27,2.903749942779541,2.944999933242798,2.898750066757202,2.916874885559082,3556800.0 2011-05-31,2.9375,2.943125009536743,2.903125047683716,2.936875104904175,8038400.0 2011-06-01,2.8868749141693115,2.945625066757202,2.8762500286102295,2.9362499713897705,5412800.0 2011-06-02,2.775624990463257,2.849375009536743,2.6993749141693115,2.849375009536743,21312000.0 2011-06-03,2.7431249618530273,2.768125057220459,2.6893749237060547,2.729374885559082,12248000.0 2011-06-06,2.7281250953674316,2.763124942779541,2.719374895095825,2.726875066757202,8121600.0 2011-06-07,2.7562499046325684,2.7750000953674316,2.7274999618530273,2.7387499809265137,7851200.0 2011-06-08,2.744999885559082,2.773124933242798,2.733750104904175,2.7543749809265137,5881600.0 2011-06-09,2.7768750190734863,2.789375066757202,2.744374990463257,2.755000114440918,5665600.0 2011-06-10,2.726249933242798,2.7768750190734863,2.7168750762939453,2.760624885559082,6780800.0 2011-06-13,2.740000009536743,2.773750066757202,2.736875057220459,2.736875057220459,7000000.0 2011-06-14,2.778125047683716,2.793750047683716,2.7637500762939453,2.7699999809265137,7283200.0 2011-06-15,2.768749952316284,2.78125,2.758125066757202,2.758125066757202,7728000.0 2011-06-16,2.7906250953674316,2.7950000762939453,2.7587499618530273,2.765625,10108800.0 2011-06-17,2.791874885559082,2.8237500190734863,2.791249990463257,2.806874990463257,11766400.0 2011-06-20,2.7768750190734863,2.778749942779541,2.7168750762939453,2.719374895095825,10080000.0 2011-06-21,2.815624952316284,2.822499990463257,2.775624990463257,2.78125,9688000.0 2011-06-22,2.8475000858306885,2.864375114440918,2.804374933242798,2.8125,4964800.0 2011-06-23,2.84375,2.8456249237060547,2.797499895095825,2.823124885559082,5264000.0 2011-06-24,2.809999942779541,2.830625057220459,2.804374933242798,2.8106250762939453,6961600.0 2011-06-27,2.8393750190734863,2.8531250953674316,2.8012499809265137,2.805000066757202,6377600.0 2011-06-28,2.872499942779541,2.890625,2.8481249809265137,2.8481249809265137,27190400.0 2011-06-29,2.883125066757202,2.9000000953674316,2.8237500190734863,2.872499942779541,4475200.0 2011-06-30,2.9124999046325684,2.9256250858306885,2.8887500762939453,2.8968749046325684,9136000.0 2011-07-01,2.9493749141693115,2.965625047683716,2.913749933242798,2.9200000762939453,5259200.0 2011-07-05,2.944999933242798,2.971874952316284,2.934999942779541,2.953125,5755200.0 2011-07-06,2.9543750286102295,2.968125104904175,2.938124895095825,2.9462499618530273,4420800.0 2011-07-07,2.987499952316284,2.9981250762939453,2.9549999237060547,2.9725000858306885,4692800.0 2011-07-08,2.973750114440918,2.9774999618530273,2.943125009536743,2.961250066757202,3438400.0 2011-07-11,2.924375057220459,2.948124885559082,2.908750057220459,2.948124885559082,3723200.0 2011-07-12,2.900624990463257,2.924999952316284,2.891249895095825,2.914375066757202,5987200.0 2011-07-13,2.871875047683716,2.9206249713897705,2.8712499141693115,2.913749933242798,4979200.0 2011-07-14,2.8506250381469727,2.890000104904175,2.8324999809265137,2.884999990463257,4321600.0 2011-07-15,2.8456249237060547,2.8612499237060547,2.828125,2.8612499237060547,4184000.0 2011-07-18,2.815624952316284,2.843125104904175,2.8056249618530273,2.833125114440918,3286400.0 2011-07-19,2.8393750190734863,2.8450000286102295,2.799375057220459,2.831249952316284,6872000.0 2011-07-20,2.830625057220459,2.8499999046325684,2.8193750381469727,2.8499999046325684,5232000.0 2011-07-21,2.8475000858306885,2.875624895095825,2.828125,2.841249942779541,6027200.0 2011-07-22,2.861875057220459,2.8762500286102295,2.841249942779541,2.851249933242798,3225600.0 2011-07-25,2.8368749618530273,2.861875057220459,2.8318750858306885,2.8399999141693115,3963200.0 2011-07-26,2.799375057220459,2.867500066757202,2.796250104904175,2.843125104904175,3953600.0 2011-07-27,2.7487499713897705,2.8012499809265137,2.7437500953674316,2.788749933242798,5334400.0 2011-07-28,2.7362499237060547,2.7825000286102295,2.7281250953674316,2.749375104904175,3800000.0 2011-07-29,2.715625047683716,2.731250047683716,2.690624952316284,2.705625057220459,5768000.0 2011-08-01,2.7118749618530273,2.75,2.679374933242798,2.7406249046325684,4392000.0 2011-08-02,2.645625114440918,2.7300000190734863,2.6424999237060547,2.695625066757202,3169600.0 2011-08-03,2.6518750190734863,2.664375066757202,2.583750009536743,2.6493749618530273,4929600.0 2011-08-04,2.5625,2.635624885559082,2.561875104904175,2.6262500286102295,5262400.0 2011-08-05,2.5243749618530273,2.6231250762939453,2.4774999618530273,2.588124990463257,9475200.0 2011-08-08,2.351249933242798,2.471250057220459,2.3424999713897705,2.411250114440918,9924800.0 2011-08-09,2.450000047683716,2.452500104904175,2.283750057220459,2.384999990463257,18092800.0 2011-08-10,2.372499942779541,2.450624942779541,2.3606250286102295,2.4043750762939453,8577600.0 2011-08-11,2.4912500381469727,2.5193750858306885,2.371875047683716,2.383125066757202,8451200.0 2011-08-12,2.4906249046325684,2.512500047683716,2.465625047683716,2.509999990463257,3512000.0 2011-08-15,2.5243749618530273,2.5293750762939453,2.489375114440918,2.5062499046325684,3649600.0 2011-08-16,2.5399999618530273,2.556874990463257,2.483750104904175,2.509999990463257,4593600.0 2011-08-17,2.543750047683716,2.565000057220459,2.518125057220459,2.5456249713897705,4427200.0 2011-08-18,2.442500114440918,2.512500047683716,2.4262499809265137,2.5,7196800.0 2011-08-19,2.4362499713897705,2.4800000190734863,2.382499933242798,2.416249990463257,5116800.0 2011-08-22,2.4387500286102295,2.4887499809265137,2.4281249046325684,2.486875057220459,4390400.0 2011-08-23,2.512500047683716,2.513124942779541,2.432499885559082,2.450624942779541,7598400.0 2011-08-24,2.5487499237060547,2.551875114440918,2.483750104904175,2.505625009536743,4518400.0 2011-08-25,2.505625009536743,2.5625,2.478749990463257,2.5625,2780800.0 2011-08-26,2.5612499713897705,2.577500104904175,2.4549999237060547,2.4881250858306885,2396800.0 2011-08-29,2.630625009536743,2.635624885559082,2.586250066757202,2.586250066757202,3286400.0 2011-08-30,2.6518750190734863,2.6675000190734863,2.596250057220459,2.614375114440918,2454400.0 2011-08-31,2.690000057220459,2.700624942779541,2.648124933242798,2.671250104904175,5971200.0 2011-09-01,2.646250009536743,2.716249942779541,2.637500047683716,2.6856250762939453,4268800.0 2011-09-02,2.583125114440918,2.6318750381469727,2.575000047683716,2.601249933242798,2684800.0 2011-09-06,2.575000047683716,2.578125,2.494374990463257,2.5118749141693115,4596800.0 2011-09-07,2.651249885559082,2.65625,2.6050000190734863,2.6056249141693115,3224000.0 2011-09-08,2.588124990463257,2.6549999713897705,2.588124990463257,2.634999990463257,5456000.0 2011-09-09,2.554374933242798,2.608750104904175,2.53125,2.5737500190734863,4800000.0 2011-09-12,2.557499885559082,2.559999942779541,2.496875047683716,2.5299999713897705,2718400.0 2011-09-13,2.586250066757202,2.6056249141693115,2.559375047683716,2.568125009536743,6086400.0 2011-09-14,2.6393749713897705,2.6675000190734863,2.5712499618530273,2.599375009536743,6398400.0 2011-09-15,2.5768749713897705,2.6187500953674316,2.5737500190734863,2.603749990463257,11467200.0 2011-09-16,2.5824999809265137,2.614375114440918,2.559375047683716,2.577500104904175,15134400.0 2011-09-19,2.53125,2.635624885559082,2.5112500190734863,2.5481250286102295,6292800.0 2011-09-20,2.489375114440918,2.5737500190734863,2.486875057220459,2.543750047683716,9542400.0 2011-09-21,2.3531250953674316,2.4543750286102295,2.3343749046325684,2.4493749141693115,21291200.0 2011-09-22,2.3143749237060547,2.328125,2.234375,2.299999952316284,8478400.0 2011-09-23,2.343125104904175,2.362499952316284,2.3162500858306885,2.3187499046325684,9198400.0 2011-09-26,2.422499895095825,2.4262499809265137,2.3418750762939453,2.3662500381469727,6948800.0 2011-09-27,2.450624942779541,2.505000114440918,2.440000057220459,2.474375009536743,3742400.0 2011-09-28,2.411875009536743,2.483750104904175,2.40625,2.460624933242798,5182400.0 2011-09-29,2.481250047683716,2.481250047683716,2.424999952316284,2.452500104904175,6345600.0 2011-09-30,2.444999933242798,2.483750104904175,2.411875009536743,2.442500114440918,11635200.0 2011-10-03,2.3706250190734863,2.4774999618530273,2.3581249713897705,2.4237499237060547,9051200.0 2011-10-04,2.460624933242798,2.465625047683716,2.3299999237060547,2.3450000286102295,8460800.0 2011-10-05,2.518749952316284,2.5274999141693115,2.4175000190734863,2.4643750190734863,10316800.0 2011-10-06,2.5587499141693115,2.575000047683716,2.4962499141693115,2.5199999809265137,10520000.0 2011-10-07,2.530625104904175,2.5999999046325684,2.525624990463257,2.5687499046325684,8942400.0 2011-10-10,2.630000114440918,2.6312499046325684,2.5481250286102295,2.5625,7651200.0 2011-10-11,2.628124952316284,2.640000104904175,2.6006250381469727,2.6187500953674316,6099200.0 2011-10-12,2.672499895095825,2.6987500190734863,2.616874933242798,2.6424999237060547,8859200.0 2011-10-13,2.6762499809265137,2.7093749046325684,2.6187500953674316,2.658750057220459,6798400.0 2011-10-14,2.686875104904175,2.6987500190734863,2.6706249713897705,2.697499990463257,3657600.0 2011-10-17,2.6131250858306885,2.6806249618530273,2.604374885559082,2.677500009536743,4734400.0 2011-10-18,2.6575000286102295,2.6737499237060547,2.573124885559082,2.612499952316284,5227200.0 2011-10-19,2.630625009536743,2.684999942779541,2.611875057220459,2.6549999713897705,3462400.0 2011-10-20,2.651249885559082,2.676875114440918,2.593125104904175,2.633125066757202,4588800.0 2011-10-21,2.711250066757202,2.731874942779541,2.684999942779541,2.6887500286102295,3952000.0 2011-10-24,2.755000114440918,2.762500047683716,2.7168750762939453,2.721874952316284,4356800.0 2011-10-25,2.697499990463257,2.7431249618530273,2.692500114440918,2.736875057220459,3985600.0 2011-10-26,2.721874952316284,2.737499952316284,2.6600000858306885,2.731250047683716,3659200.0 2011-10-27,2.7981250286102295,2.818125009536743,2.758125066757202,2.799375057220459,3321600.0 2011-10-28,2.768749952316284,2.7899999618530273,2.741874933242798,2.75,3936000.0 2011-10-31,2.721874952316284,2.7718749046325684,2.715625047683716,2.7412500381469727,3108800.0 2011-11-01,2.640625,2.682499885559082,2.603749990463257,2.648124933242798,5283200.0 2011-11-02,2.700000047683716,2.705625057220459,2.641249895095825,2.6831250190734863,2544000.0 2011-11-03,2.765625,2.766249895095825,2.6887500286102295,2.7281250953674316,4675200.0 2011-11-04,2.773750066757202,2.7743749618530273,2.7168750762939453,2.737499952316284,3518400.0 2011-11-07,2.739375114440918,2.771250009536743,2.688124895095825,2.7612500190734863,3113600.0 2011-11-08,2.776249885559082,2.783750057220459,2.6887500286102295,2.750624895095825,4222400.0 2011-11-09,2.6656250953674316,2.7274999618530273,2.653749942779541,2.713124990463257,2542400.0 2011-11-10,2.6962499618530273,2.698124885559082,2.648750066757202,2.6875,3745600.0 2011-11-11,2.750624895095825,2.763124942779541,2.705625057220459,2.726875066757202,2240000.0 2011-11-14,2.721250057220459,2.744374990463257,2.702500104904175,2.734999895095825,1564800.0 2011-11-15,2.7637500762939453,2.781874895095825,2.7043750286102295,2.7043750286102295,2452800.0 2011-11-16,2.7200000286102295,2.7725000381469727,2.715625047683716,2.736875057220459,2508800.0 2011-11-17,2.7225000858306885,2.7562499046325684,2.6993749141693115,2.7200000286102295,2844800.0 2011-11-18,2.731250047683716,2.755625009536743,2.7256250381469727,2.7331249713897705,3035200.0 2011-11-21,2.679374933242798,2.7043750286102295,2.6675000190734863,2.6962499618530273,4352000.0 2011-11-22,2.663749933242798,2.6875,2.6443750858306885,2.674999952316284,5553600.0 2011-11-23,2.6312499046325684,2.656874895095825,2.6024999618530273,2.646250009536743,3569600.0 2011-11-25,2.6443750858306885,2.65625,2.619374990463257,2.619374990463257,4024000.0 2011-11-28,2.674999952316284,2.734999895095825,2.6518750190734863,2.7143750190734863,8553600.0 2011-11-29,2.7143750190734863,2.7793750762939453,2.684375047683716,2.711250066757202,11056000.0 2011-11-30,2.8081250190734863,2.8243749141693115,2.75,2.7874999046325684,14830400.0 2011-12-01,2.815624952316284,2.8581249713897705,2.8062500953674316,2.8062500953674316,8081600.0 2011-12-02,2.8262500762939453,2.8581249713897705,2.8125,2.8318750858306885,4064000.0 2011-12-05,2.8581249713897705,2.8812499046325684,2.848750114440918,2.856250047683716,4542400.0 2011-12-06,2.8399999141693115,2.861875057220459,2.8187499046325684,2.8550000190734863,4680000.0 2011-12-07,2.8499999046325684,2.8656249046325684,2.791249990463257,2.8193750381469727,6158400.0 2011-12-08,2.813124895095825,2.858750104904175,2.806874990463257,2.827500104904175,3752000.0 2011-12-09,2.8550000190734863,2.865000009536743,2.817500114440918,2.8187499046325684,4931200.0 2011-12-12,2.8550000190734863,2.8550000190734863,2.793750047683716,2.8318750858306885,3481600.0 2011-12-13,2.8299999237060547,2.90625,2.8193750381469727,2.8631250858306885,9620800.0 2011-12-14,2.8237500190734863,2.836250066757202,2.796875,2.8193750381469727,4385600.0 2011-12-15,2.8531250953674316,2.880000114440918,2.833125114440918,2.849375009536743,6073600.0 2011-12-16,2.8843750953674316,2.8975000381469727,2.858750104904175,2.8656249046325684,8123200.0 2011-12-19,2.872499942779541,2.903749942779541,2.830625057220459,2.8812499046325684,5384000.0 2011-12-20,2.9306249618530273,2.9625000953674316,2.887500047683716,2.908750057220459,4136000.0 2011-12-21,2.9412500858306885,2.9468750953674316,2.90625,2.916874885559082,2392000.0 2011-12-22,2.958125114440918,2.963749885559082,2.916249990463257,2.9412500858306885,2896000.0 2011-12-23,2.9881250858306885,2.994374990463257,2.9375,2.947499990463257,2651200.0 2011-12-27,2.989375114440918,3.0043749809265137,2.971250057220459,2.9756250381469727,3139200.0 2011-12-28,2.981250047683716,2.9987499713897705,2.9731249809265137,2.990000009536743,2116800.0 2011-12-29,2.997499942779541,3.0037500858306885,2.981250047683716,2.987499952316284,1892800.0 2011-12-30,2.9931249618530273,3.007499933242798,2.9706249237060547,2.9987499713897705,4198400.0 2012-01-03,2.9393749237060547,3.0374999046325684,2.9362499713897705,3.03125,6745600.0 2012-01-04,2.8943750858306885,2.9362499713897705,2.8887500762939453,2.9256250858306885,8488000.0 2012-01-05,2.903125047683716,2.9100000858306885,2.8499999046325684,2.8787500858306885,6358400.0 2012-01-06,2.911875009536743,2.9387500286102295,2.8868749141693115,2.8924999237060547,4388800.0 2012-01-09,2.944999933242798,2.953749895095825,2.913749933242798,2.913749933242798,3193600.0 2012-01-10,2.984375,3.003124952316284,2.9437499046325684,2.968125104904175,3825600.0 2012-01-11,2.9962499141693115,3.0037500858306885,2.9568750858306885,2.979374885559082,2584000.0 2012-01-12,3.000624895095825,3.013124942779541,2.973750114440918,3.0,2985600.0 2012-01-13,3.0112500190734863,3.0143749713897705,2.9674999713897705,2.968125104904175,2544000.0 2012-01-17,3.008125066757202,3.0374999046325684,3.0062499046325684,3.0199999809265137,2249600.0 2012-01-18,3.028125047683716,3.0299999713897705,2.981250047683716,3.007499933242798,2833600.0 2012-01-19,3.0274999141693115,3.041874885559082,3.018125057220459,3.039375066757202,2436800.0 2012-01-20,3.016249895095825,3.039375066757202,3.010624885559082,3.018749952316284,1987200.0 2012-01-23,3.016249895095825,3.039375066757202,2.994374990463257,3.0087499618530273,1585600.0 2012-01-24,3.0193750858306885,3.033750057220459,3.0018749237060547,3.005000114440918,2790400.0 2012-01-25,3.0425000190734863,3.068125009536743,3.0043749809265137,3.013124942779541,4524800.0 2012-01-26,3.0093750953674316,3.0643749237060547,3.0,3.055000066757202,2348800.0 2012-01-27,2.971250057220459,3.0137500762939453,2.971250057220459,2.994374990463257,2371200.0 2012-01-30,2.9600000381469727,2.971250057220459,2.8399999141693115,2.8975000381469727,3067200.0 2012-01-31,2.940000057220459,2.9731249809265137,2.9124999046325684,2.963124990463257,3196800.0 2012-02-01,2.9825000762939453,2.999375104904175,2.9462499618530273,2.958125114440918,4257600.0 2012-02-02,2.9593749046325684,2.992500066757202,2.958125114440918,2.987499952316284,2219200.0 2012-02-03,2.963749885559082,2.9862499237060547,2.9625000953674316,2.978749990463257,3699200.0 2012-02-06,2.931874990463257,2.963749885559082,2.922499895095825,2.9493749141693115,2656000.0 2012-02-07,2.922499895095825,2.953749895095825,2.9200000762939453,2.927500009536743,3256000.0 2012-02-08,2.924375057220459,2.943125009536743,2.9049999713897705,2.9287500381469727,2744000.0 2012-02-09,2.9362499713897705,2.9375,2.874375104904175,2.924375057220459,3788800.0 2012-02-10,2.9043750762939453,2.938124895095825,2.900624990463257,2.905625104904175,3664000.0 2012-02-13,2.901249885559082,2.9287500381469727,2.8918750286102295,2.9262499809265137,5065600.0 2012-02-14,2.8768749237060547,2.9081249237060547,2.8637499809265137,2.887500047683716,2214400.0 2012-02-15,2.8731250762939453,2.8887500762939453,2.8575000762939453,2.884999990463257,3740800.0 2012-02-16,2.9149999618530273,2.9175000190734863,2.8737499713897705,2.878124952316284,3622400.0 2012-02-17,2.893125057220459,2.929374933242798,2.888124942779541,2.9206249713897705,3040000.0 2012-02-21,2.8943750858306885,2.919374942779541,2.874375104904175,2.895625114440918,3145600.0 2012-02-22,2.884999990463257,2.905625104904175,2.861875057220459,2.8812499046325684,2966400.0 2012-02-23,2.906874895095825,2.9124999046325684,2.859999895095825,2.875,2088000.0 2012-02-24,2.916874885559082,2.926875114440918,2.8868749141693115,2.9100000858306885,2001600.0 2012-02-27,2.854374885559082,2.891249895095825,2.8218750953674316,2.8818750381469727,6328000.0 2012-02-28,2.8631250858306885,2.8843750953674316,2.8324999809265137,2.8531250953674316,6876800.0 2012-02-29,3.1112499237060547,3.200624942779541,2.908750057220459,3.039375066757202,22635200.0 2012-03-01,3.1762499809265137,3.1862499713897705,3.099375009536743,3.140000104904175,5968000.0 2012-03-02,3.1387500762939453,3.1837499141693115,3.125,3.166874885559082,3102400.0 2012-03-05,3.1343750953674316,3.1475000381469727,3.115000009536743,3.1318750381469727,3420800.0 2012-03-06,3.106874942779541,3.125,3.101875066757202,3.106250047683716,3097600.0 2012-03-07,3.138124942779541,3.159374952316284,3.096874952316284,3.1156249046325684,2515200.0 2012-03-08,3.174999952316284,3.200000047683716,3.130625009536743,3.1493749618530273,6379200.0 2012-03-09,3.197499990463257,3.208750009536743,3.164375066757202,3.180000066757202,3940800.0 2012-03-12,3.226249933242798,3.234375,3.1856250762939453,3.2049999237060547,5105600.0 2012-03-13,3.296875,3.2987499237060547,3.226249933242798,3.246875047683716,5740800.0 2012-03-14,3.302500009536743,3.309375047683716,3.281874895095825,3.2881250381469727,6017600.0 2012-03-15,3.3125,3.328125,3.286875009536743,3.3012499809265137,5129600.0 2012-03-16,3.3087499141693115,3.331249952316284,3.296875,3.3125,6385600.0 2012-03-19,3.3012499809265137,3.3193750381469727,3.2825000286102295,3.3012499809265137,2716800.0 2012-03-20,3.2881250381469727,3.299999952316284,3.2750000953674316,3.28125,1670400.0 2012-03-21,3.296875,3.311875104904175,3.265625,3.304374933242798,3001600.0 2012-03-22,3.296250104904175,3.3031249046325684,3.258125066757202,3.268749952316284,2144000.0 2012-03-23,3.3037500381469727,3.311875104904175,3.271250009536743,3.3056249618530273,1678400.0 2012-03-26,3.34375,3.354374885559082,3.315000057220459,3.328749895095825,2964800.0 2012-03-27,3.318125009536743,3.348750114440918,3.313124895095825,3.348750114440918,2977600.0 2012-03-28,3.302500009536743,3.322499990463257,3.2693750858306885,3.3168749809265137,3204800.0 2012-03-29,3.2799999713897705,3.3112499713897705,3.2362499237060547,3.2799999713897705,3760000.0 2012-03-30,3.2587499618530273,3.288749933242798,3.257499933242798,3.288749933242798,5070400.0 2012-04-02,3.2587499618530273,3.28125,3.2362499237060547,3.259999990463257,4044000.0 2012-04-03,3.259999990463257,3.266249895095825,3.2325000762939453,3.265000104904175,5024000.0 2012-04-04,3.208750009536743,3.247499942779541,3.1875,3.2437500953674316,4676800.0 2012-04-05,3.1837499141693115,3.211250066757202,3.171250104904175,3.1937499046325684,2948000.0 2012-04-09,3.163749933242798,3.1737499237060547,3.1387500762939453,3.153749942779541,4152800.0 2012-04-10,3.077500104904175,3.168750047683716,3.075000047683716,3.166249990463257,4199200.0 2012-04-11,3.143749952316284,3.148750066757202,3.1024999618530273,3.1050000190734863,6062400.0 2012-04-12,3.2049999237060547,3.216249942779541,3.141249895095825,3.1500000953674316,3883200.0 2012-04-13,3.2049999237060547,3.21875,3.1875,3.1875,6594400.0 2012-04-16,3.257499933242798,3.2750000953674316,3.206249952316284,3.21875,6900000.0 2012-04-17,3.2874999046325684,3.3112499713897705,3.2437500953674316,3.268749952316284,3567200.0 2012-04-18,3.325000047683716,3.3350000381469727,3.268749952316284,3.2874999046325684,6227200.0 2012-04-19,3.296250104904175,3.338749885559082,3.2774999141693115,3.3299999237060547,4040000.0 2012-04-20,3.319999933242798,3.336250066757202,3.2925000190734863,3.3137500286102295,2605600.0 2012-04-23,3.2774999141693115,3.288749933242798,3.247499942779541,3.288749933242798,2546400.0 2012-04-24,3.2774999141693115,3.3012499809265137,3.25,3.273750066757202,2779200.0 2012-04-25,3.3062500953674316,3.3262500762939453,3.2825000286102295,3.3062500953674316,2054400.0 2012-04-26,3.3162500858306885,3.327500104904175,3.2850000858306885,3.297499895095825,1476000.0 2012-04-27,3.328749895095825,3.341249942779541,3.297499895095825,3.3262500762939453,2528000.0 2012-04-30,3.3012499809265137,3.3350000381469727,3.288749933242798,3.3324999809265137,2610400.0 2012-05-01,3.305000066757202,3.356250047683716,3.2950000762939453,3.2950000762939453,2208000.0 2012-05-02,3.322499990463257,3.325000047683716,3.2725000381469727,3.28125,1740800.0 2012-05-03,3.297499895095825,3.328749895095825,3.2825000286102295,3.3162500858306885,1676800.0 2012-05-04,3.276249885559082,3.293750047683716,3.244999885559082,3.2850000858306885,3407200.0 2012-05-07,3.286250114440918,3.297499895095825,3.247499942779541,3.2612500190734863,3351200.0 2012-05-08,3.309999942779541,3.315000057220459,3.2512500286102295,3.262500047683716,3762400.0 2012-05-09,3.2874999046325684,3.2950000762939453,3.259999990463257,3.2725000381469727,3056800.0 2012-05-10,3.2874999046325684,3.3125,3.271250009536743,3.291249990463257,2720000.0 2012-05-11,3.3087499141693115,3.341249942779541,3.2674999237060547,3.276249885559082,1825600.0 2012-05-14,3.234999895095825,3.296250104904175,3.233750104904175,3.2874999046325684,2063200.0 2012-05-15,3.273750066757202,3.28125,3.2200000286102295,3.228749990463257,4920800.0 2012-05-16,3.2874999046325684,3.315000057220459,3.2725000381469727,3.28125,3476000.0 2012-05-17,3.262500047683716,3.2950000762939453,3.255000114440918,3.293750047683716,6261600.0 2012-05-18,3.213749885559082,3.3125,3.202500104904175,3.265000104904175,6832000.0 2012-05-21,3.2825000286102295,3.2899999618530273,3.2125000953674316,3.226249933242798,3628800.0 2012-05-22,3.3475000858306885,3.351249933242798,3.2874999046325684,3.293750047683716,4752000.0 2012-05-23,3.375,3.3837499618530273,3.302500009536743,3.3399999141693115,3464000.0 2012-05-24,3.4049999713897705,3.408750057220459,3.351249933242798,3.375,3716000.0 2012-05-25,3.382499933242798,3.4287500381469727,3.3712499141693115,3.4100000858306885,4148800.0 2012-05-29,3.411250114440918,3.4375,3.384999990463257,3.4375,14789600.0 2012-05-30,3.4437499046325684,3.484999895095825,3.3137500286102295,3.3687500953674316,17616000.0 2012-05-31,3.3887500762939453,3.4387500286102295,3.375,3.4262499809265137,12276000.0 2012-06-01,3.242500066757202,3.3350000381469727,3.228749990463257,3.325000047683716,6300000.0 2012-06-04,3.163749933242798,3.266249895095825,3.1500000953674316,3.2387499809265137,7938400.0 2012-06-05,3.119999885559082,3.161250114440918,3.091249942779541,3.153749942779541,9196800.0 2012-06-06,3.098750114440918,3.1387500762939453,3.0762500762939453,3.1362500190734863,6436000.0 2012-06-07,3.0824999809265137,3.1500000953674316,3.0799999237060547,3.127500057220459,5448000.0 2012-06-08,3.083750009536743,3.0999999046325684,3.041249990463257,3.0799999237060547,4472800.0 2012-06-11,3.038749933242798,3.0999999046325684,3.0374999046325684,3.0975000858306885,6558400.0 2012-06-12,3.026249885559082,3.052500009536743,3.0174999237060547,3.052500009536743,7064800.0 2012-06-13,2.9774999618530273,3.0299999713897705,2.9700000286102295,3.0087499618530273,6603200.0 2012-06-14,2.932499885559082,2.9962499141693115,2.9237499237060547,2.9749999046325684,6295200.0 2012-06-15,2.9124999046325684,2.958750009536743,2.9049999713897705,2.930000066757202,10582400.0 2012-06-18,2.973750114440918,2.976249933242798,2.896250009536743,2.901249885559082,5859200.0 2012-06-19,3.009999990463257,3.028749942779541,2.9625000953674316,2.9800000190734863,7127200.0 2012-06-20,2.990000009536743,3.007499933242798,2.956249952316284,3.0062499046325684,6927200.0 2012-06-21,2.9287500381469727,2.997499942779541,2.9049999713897705,2.994999885559082,7819200.0 2012-06-22,2.918750047683716,2.971250057220459,2.916249990463257,2.934999942779541,9615200.0 2012-06-25,2.8662500381469727,2.9000000953674316,2.856250047683716,2.891249895095825,2482400.0 2012-06-26,2.8687500953674316,2.893749952316284,2.8324999809265137,2.8712499141693115,5546400.0 2012-06-27,2.8662500381469727,2.918750047683716,2.862499952316284,2.8712499141693115,3808000.0 2012-06-28,2.9024999141693115,2.903749942779541,2.8237500190734863,2.8475000858306885,6439200.0 2012-06-29,2.961250066757202,2.96875,2.927500009536743,2.944999933242798,6720000.0 2012-07-02,3.0225000381469727,3.026249885559082,2.96875,2.96875,6293600.0 2012-07-03,3.0450000762939453,3.0562500953674316,2.997499942779541,3.018749952316284,3229600.0 2012-07-05,3.046250104904175,3.1912500858306885,3.026249885559082,3.033750057220459,4207200.0 2012-07-06,3.0137500762939453,3.0537500381469727,3.002500057220459,3.026249885559082,2565600.0 2012-07-09,2.994999885559082,3.021250009536743,2.990000009536743,3.0012500286102295,3688000.0 2012-07-10,2.983750104904175,3.028749942779541,2.9625000953674316,3.005000114440918,3012800.0 2012-07-11,3.0112500190734863,3.015000104904175,2.9725000858306885,2.9800000190734863,5088800.0 2012-07-12,3.0087499618530273,3.0174999237060547,2.978749990463257,2.990000009536743,4671200.0 2012-07-13,3.0199999809265137,3.0487499237060547,3.009999990463257,3.015000104904175,4265600.0 2012-07-16,2.992500066757202,3.026249885559082,2.9700000286102295,3.026249885559082,3967200.0 2012-07-17,2.9937500953674316,3.0137500762939453,2.961250066757202,3.0087499618530273,2671200.0 2012-07-18,3.0487499237060547,3.0537500381469727,2.981250047683716,2.9912500381469727,2827200.0 2012-07-19,3.069999933242798,3.075000047683716,3.046250104904175,3.0562500953674316,2085600.0 2012-07-20,3.047499895095825,3.0799999237060547,3.0374999046325684,3.046250104904175,3489600.0 2012-07-23,3.005000114440918,3.007499933242798,2.9700000286102295,3.007499933242798,1291200.0 2012-07-24,2.9549999237060547,3.0587499141693115,2.9262499809265137,3.005000114440918,3704800.0 2012-07-25,2.9375,2.9574999809265137,2.9337499141693115,2.952500104904175,4001600.0 2012-07-26,2.9862499237060547,2.9862499237060547,2.950000047683716,2.9749999046325684,2575200.0 2012-07-27,3.0425000190734863,3.0562500953674316,2.9825000762939453,2.9987499713897705,1778400.0 2012-07-30,2.994999885559082,3.0425000190734863,2.984999895095825,3.0399999618530273,2173600.0 2012-07-31,2.9700000286102295,2.9987499713897705,2.958750009536743,2.983750104904175,2856000.0 2012-08-01,2.952500104904175,3.049999952316284,2.9487500190734863,2.9774999618530273,3008800.0 2012-08-02,2.9387500286102295,2.956249952316284,2.9100000858306885,2.924999952316284,3476800.0 2012-08-03,3.0087499618530273,3.0325000286102295,2.9800000190734863,2.9800000190734863,2724800.0 2012-08-06,3.002500057220459,3.036250114440918,2.987499952316284,3.0174999237060547,1427200.0 2012-08-07,3.046250104904175,3.075000047683716,3.015000104904175,3.018749952316284,4147200.0 2012-08-08,3.088749885559082,3.0924999713897705,3.038749933242798,3.041249990463257,3606400.0 2012-08-09,3.125,3.146250009536743,3.0799999237060547,3.0875000953674316,4140000.0 2012-08-10,3.1337499618530273,3.1362500190734863,3.096250057220459,3.122499942779541,3251200.0 2012-08-13,3.153749942779541,3.1575000286102295,3.109999895095825,3.1262500286102295,2417600.0 2012-08-14,3.143749952316284,3.1862499713897705,3.1337499618530273,3.161250114440918,3429600.0 2012-08-15,3.177500009536743,3.180000066757202,3.1212499141693115,3.134999990463257,2394400.0 2012-08-16,3.2562499046325684,3.2562499046325684,3.174999952316284,3.182499885559082,4506400.0 2012-08-17,3.2512500286102295,3.273750066757202,3.242500066757202,3.2562499046325684,5615200.0 2012-08-20,3.247499942779541,3.262500047683716,3.2274999618530273,3.242500066757202,2732800.0 2012-08-21,3.237499952316284,3.2537500858306885,3.2200000286102295,3.25,2174400.0 2012-08-22,3.259999990463257,3.2612500190734863,3.2074999809265137,3.2274999618530273,3154400.0 2012-08-23,3.2725000381469727,3.2825000286102295,3.1987500190734863,3.2487499713897705,3647200.0 2012-08-24,3.2537500858306885,3.2950000762939453,3.2487499713897705,3.25,3474400.0 2012-08-27,3.257499933242798,3.2750000953674316,3.240000009536743,3.268749952316284,3094400.0 2012-08-28,3.3012499809265137,3.322499990463257,3.2274999618530273,3.2537500858306885,4276000.0 2012-08-29,3.322499990463257,3.351249933242798,3.2825000286102295,3.302500009536743,5372000.0 2012-08-30,3.309999942779541,3.3324999809265137,3.2987499237060547,3.3012499809265137,2333600.0 2012-08-31,3.338749885559082,3.3550000190734863,3.307499885559082,3.3299999237060547,7584800.0 2012-09-04,3.4549999237060547,3.492500066757202,3.307499885559082,3.3324999809265137,9394400.0 2012-09-05,3.440000057220459,3.4600000381469727,3.398750066757202,3.4512500762939453,7733600.0 2012-09-06,3.461250066757202,3.478749990463257,3.4375,3.4649999141693115,8876000.0 2012-09-07,3.40625,3.4700000286102295,3.2174999713897705,3.463749885559082,5232000.0 2012-09-10,3.413749933242798,3.463749885559082,3.382499933242798,3.40625,5768000.0 2012-09-11,3.476249933242798,3.478749990463257,3.40625,3.408750057220459,13001600.0 2012-09-12,3.4937500953674316,3.5112500190734863,3.4725000858306885,3.4887499809265137,7958400.0 2012-09-13,3.487499952316284,3.528749942779541,3.46875,3.4912500381469727,3600800.0 2012-09-14,3.46875,3.494999885559082,3.461250066757202,3.487499952316284,7575200.0 2012-09-17,3.4674999713897705,3.4887499809265137,3.4437499046325684,3.4674999713897705,3471200.0 2012-09-18,3.463749885559082,3.4825000762939453,3.3924999237060547,3.458750009536743,4095200.0 2012-09-19,3.418750047683716,3.476249933242798,3.416249990463257,3.452500104904175,6776000.0 2012-09-20,3.450000047683716,3.4574999809265137,3.416249990463257,3.418750047683716,2417600.0 2012-09-21,3.444999933242798,3.4912500381469727,3.4312500953674316,3.4700000286102295,11296800.0 2012-09-24,3.4337499141693115,3.450000047683716,3.40625,3.4312500953674316,3317600.0 2012-09-25,3.424999952316284,3.4962499141693115,3.411250114440918,3.463749885559082,5671200.0 2012-09-26,3.478749990463257,3.622499942779541,3.4337499141693115,3.588749885559082,12161600.0 2012-09-27,3.471250057220459,3.502500057220459,3.403749942779541,3.481250047683716,5399200.0 2012-09-28,3.466249942779541,3.5,3.453749895095825,3.4649999141693115,8512800.0 2012-10-01,3.4312500953674316,3.466249942779541,3.391249895095825,3.463749885559082,8804000.0 2012-10-02,3.4237499237060547,3.4487500190734863,3.3762500286102295,3.4337499141693115,4954400.0 2012-10-03,3.421250104904175,3.456249952316284,3.393749952316284,3.4362499713897705,6467200.0 2012-10-04,3.4387500286102295,3.4387500286102295,3.403749942779541,3.4337499141693115,6100000.0 2012-10-05,3.432499885559082,3.473750114440918,3.422499895095825,3.4574999809265137,5173600.0 2012-10-08,3.421250104904175,3.4375,3.408750057220459,3.4200000762939453,2416000.0 2012-10-09,3.3924999237060547,3.424999952316284,3.3762500286102295,3.413749933242798,7032000.0 2012-10-10,3.3612499237060547,3.416249990463257,3.351249933242798,3.3949999809265137,23160000.0 2012-10-11,3.358750104904175,3.4000000953674316,3.356250047683716,3.372499942779541,2811200.0 2012-10-12,3.3399999141693115,3.369999885559082,3.328749895095825,3.3524999618530273,2390400.0 2012-10-15,3.3424999713897705,3.362499952316284,3.3112499713897705,3.3399999141693115,1822400.0 2012-10-16,3.348750114440918,3.372499942779541,3.3125,3.358750104904175,1684000.0 2012-10-17,3.4100000858306885,3.4200000762939453,3.331249952316284,3.3524999618530273,3192000.0 2012-10-18,3.418750047683716,3.434999942779541,3.391249895095825,3.4100000858306885,2772800.0 2012-10-19,3.396250009536743,3.4262499809265137,3.382499933242798,3.4124999046325684,2795200.0 2012-10-22,3.369999885559082,3.4049999713897705,3.3575000762939453,3.3887500762939453,1913600.0 2012-10-23,3.3575000762939453,3.375,3.293750047683716,3.34375,2461600.0 2012-10-24,3.377500057220459,3.3837499618530273,3.3524999618530273,3.365000009536743,2415200.0 2012-10-25,3.4175000190734863,3.4175000190734863,3.3762500286102295,3.3949999809265137,3327200.0 2012-10-26,3.4124999046325684,3.4175000190734863,3.3812499046325684,3.4175000190734863,2146400.0 2012-10-31,3.598750114440918,3.606250047683716,3.456249952316284,3.490000009536743,8453600.0 2012-11-01,3.711250066757202,3.711250066757202,3.5824999809265137,3.606250047683716,10322400.0 2012-11-02,3.6237499713897705,3.7437500953674316,3.617500066757202,3.7274999618530273,7451200.0 2012-11-05,3.59375,3.6237499713897705,3.5487499237060547,3.617500066757202,9620000.0 2012-11-06,3.6362500190734863,3.663749933242798,3.5975000858306885,3.5975000858306885,4289600.0 2012-11-07,3.6024999618530273,3.6212499141693115,3.575000047683716,3.6075000762939453,4056000.0 2012-11-08,3.588749885559082,3.630000114440918,3.567500114440918,3.5899999141693115,4540000.0 2012-11-09,3.6787500381469727,3.6887500286102295,3.567500114440918,3.5712499618530273,5343200.0 2012-11-12,3.6862499713897705,3.7325000762939453,3.6287500858306885,3.6812500953674316,3589600.0 2012-11-13,3.7100000381469727,3.7274999618530273,3.666249990463257,3.666249990463257,3624800.0 2012-11-14,3.672499895095825,3.737499952316284,3.6700000762939453,3.7125000953674316,3333600.0 2012-11-15,3.632499933242798,3.7012500762939453,3.6312499046325684,3.666249990463257,6835200.0 2012-11-16,3.6787500381469727,3.692500114440918,3.6162500381469727,3.6312499046325684,5802400.0 2012-11-19,3.697499990463257,3.7200000286102295,3.666249990463257,3.7100000381469727,4114400.0 2012-11-20,3.7487499713897705,3.75,3.648750066757202,3.684999942779541,4952000.0 2012-11-21,3.78125,3.799999952316284,3.7325000762939453,3.75,3774400.0 2012-11-23,3.825000047683716,3.8262500762939453,3.773750066757202,3.7950000762939453,1906400.0 2012-11-26,3.7325000762939453,3.8424999713897705,3.711250066757202,3.819999933242798,6134400.0 2012-11-27,3.721250057220459,3.78125,3.7012500762939453,3.7437500953674316,8600000.0 2012-11-28,3.734999895095825,3.7750000953674316,3.622499942779541,3.661250114440918,4726400.0 2012-11-29,3.768749952316284,3.8112499713897705,3.744999885559082,3.809999942779541,8596800.0 2012-11-30,3.768749952316284,3.778749942779541,3.7437500953674316,3.771250009536743,9507200.0 2012-12-03,3.7874999046325684,3.825000047683716,3.752500057220459,3.78125,6633600.0 2012-12-04,3.7850000858306885,3.805000066757202,3.765000104904175,3.7825000286102295,1936000.0 2012-12-05,3.752500057220459,3.8062500953674316,3.728749990463257,3.7874999046325684,1810400.0 2012-12-06,3.7562499046325684,3.7774999141693115,3.6937499046325684,3.742500066757202,1932800.0 2012-12-07,3.7587499618530273,3.771250009536743,3.733750104904175,3.762500047683716,3263200.0 2012-12-10,3.7774999141693115,3.783750057220459,3.737499952316284,3.7512500286102295,2167200.0 2012-12-11,3.786250114440918,3.8037500381469727,3.7674999237060547,3.7899999618530273,2876000.0 2012-12-12,3.7637500762939453,3.815000057220459,3.762500047683716,3.8012499809265137,2894400.0 2012-12-13,3.799999952316284,3.8262500762939453,3.762500047683716,3.783750057220459,3651200.0 2012-12-14,3.776249885559082,3.799999952316284,3.7512500286102295,3.788749933242798,5072800.0 2012-12-17,3.7774999141693115,3.8087499141693115,3.757499933242798,3.7925000190734863,3031200.0 2012-12-18,3.807499885559082,3.8112499713897705,3.759999990463257,3.773750066757202,5198400.0 2012-12-19,3.7850000858306885,3.807499885559082,3.765000104904175,3.802500009536743,4210400.0 2012-12-20,3.8012499809265137,3.822499990463257,3.7512500286102295,3.797499895095825,5963200.0 2012-12-21,3.7487499713897705,3.776249885559082,3.7200000286102295,3.752500057220459,10055200.0 2012-12-24,3.7300000190734863,3.7537500858306885,3.7149999141693115,3.7300000190734863,1518400.0 2012-12-26,3.6812500953674316,3.731250047683716,3.663749933242798,3.728749990463257,1972800.0 2012-12-27,3.6937499046325684,3.7100000381469727,3.658750057220459,3.6762499809265137,2973600.0 2012-12-28,3.640000104904175,3.6862499713897705,3.637500047683716,3.6862499713897705,2529600.0 2012-12-31,3.6875,3.690000057220459,3.583750009536743,3.625,5459200.0 2013-01-02,3.807499885559082,3.8125,3.726249933242798,3.75,5041600.0 2013-01-03,3.7799999713897705,3.831249952316284,3.7725000381469727,3.807499885559082,3178400.0 2013-01-04,3.809999942779541,3.8212499618530273,3.759999990463257,3.7825000286102295,1979200.0 2013-01-07,3.853749990463257,3.8687500953674316,3.776249885559082,3.8037500381469727,3048000.0 2013-01-08,3.805000066757202,3.862499952316284,3.7950000762939453,3.862499952316284,2810400.0 2013-01-09,3.8575000762939453,3.858750104904175,3.802500009536743,3.802500009536743,3124000.0 2013-01-10,3.880000114440918,3.8975000381469727,3.8375000953674316,3.884999990463257,4805600.0 2013-01-11,3.958750009536743,3.9749999046325684,3.8975000381469727,3.8975000381469727,7457600.0 2013-01-14,3.984999895095825,4.00124979019165,3.961250066757202,3.9625000953674316,6514400.0 2013-01-15,3.9774999618530273,3.9962499141693115,3.9337499141693115,3.9674999713897705,5313600.0 2013-01-16,3.942500114440918,3.9749999046325684,3.932499885559082,3.9749999046325684,2332000.0 2013-01-17,3.961250066757202,3.9862499237060547,3.950000047683716,3.9600000381469727,2552000.0 2013-01-18,3.973750114440918,3.981250047683716,3.947499990463257,3.9749999046325684,1939200.0 2013-01-22,3.9987499713897705,4.0,3.966249942779541,3.9800000190734863,3191200.0 2013-01-23,4.03125,4.03125,3.9800000190734863,4.0,3792000.0 2013-01-24,4.043749809265137,4.0625,4.021249771118164,4.027500152587891,1984000.0 2013-01-25,4.125,4.131249904632568,4.042500019073486,4.058750152587891,6888000.0 2013-01-28,4.237500190734863,4.238749980926514,4.133749961853027,4.133749961853027,9351200.0 2013-01-29,4.247499942779541,4.301249980926514,4.221250057220459,4.221250057220459,7573600.0 2013-01-30,4.228750228881836,4.34375,4.213749885559082,4.252500057220459,8508800.0 2013-01-31,4.488749980926514,4.683750152587891,4.210000038146973,4.228750228881836,44289600.0 2013-02-01,4.474999904632568,4.523749828338623,4.412499904632568,4.478750228881836,10692800.0 2013-02-04,4.446249961853027,4.451250076293945,4.287499904632568,4.40625,12280800.0 2013-02-05,4.559999942779541,4.568749904632568,4.447500228881836,4.46750020980835,10034400.0 2013-02-06,4.572500228881836,4.603750228881836,4.545000076293945,4.547500133514404,5028000.0 2013-02-07,4.5,4.616250038146973,4.49875020980835,4.583749771118164,6807200.0 2013-02-08,4.5,4.522500038146973,4.480000019073486,4.496250152587891,6984000.0 2013-02-11,4.480000019073486,4.539999961853027,4.466249942779541,4.506249904632568,11128800.0 2013-02-12,4.453750133514404,4.50124979019165,4.402500152587891,4.482500076293945,9260000.0 2013-02-13,4.46750020980835,4.488749980926514,4.4375,4.465000152587891,6998400.0 2013-02-14,4.492499828338623,4.525000095367432,4.449999809265137,4.449999809265137,7251200.0 2013-02-15,4.539999961853027,4.556250095367432,4.488749980926514,4.50124979019165,8076000.0 2013-02-19,4.486249923706055,4.578750133514404,4.478750228881836,4.559999942779541,8077600.0 2013-02-20,4.368750095367432,4.478750228881836,4.358749866485596,4.478750228881836,11056800.0 2013-02-21,4.322500228881836,4.385000228881836,4.307499885559082,4.372499942779541,8251200.0 2013-02-22,4.302499771118164,4.34499979019165,4.277500152587891,4.340000152587891,5812000.0 2013-02-25,4.288750171661377,4.324999809265137,4.256249904632568,4.307499885559082,7996000.0 2013-02-26,4.318749904632568,4.322500228881836,4.275000095367432,4.31125020980835,5406400.0 2013-02-27,4.398749828338623,4.426249980926514,4.262499809265137,4.315000057220459,8157600.0 2013-02-28,4.267499923706055,4.56374979019165,4.1875,4.297500133514404,28113600.0 2013-03-01,4.25,4.291250228881836,4.222499847412109,4.246250152587891,9567200.0 2013-03-04,4.18625020980835,4.287499904632568,4.183750152587891,4.25,8901600.0 2013-03-05,4.170000076293945,4.242499828338623,4.161250114440918,4.207499980926514,7413600.0 2013-03-06,4.18874979019165,4.207499980926514,4.137499809265137,4.175000190734863,8202400.0 2013-03-07,4.018750190734863,4.181250095367432,3.984999895095825,4.164999961853027,22448800.0 2013-03-08,3.981250047683716,4.056250095367432,3.976249933242798,4.043749809265137,17817600.0 2013-03-11,4.042500019073486,4.042500019073486,3.9124999046325684,3.981250047683716,8024000.0 2013-03-12,4.026249885559082,4.051249980926514,3.984999895095825,4.039999961853027,5972000.0 2013-03-13,4.236249923706055,4.236249923706055,4.025000095367432,4.03249979019165,19032800.0 2013-03-14,4.264999866485596,4.306250095367432,4.230000019073486,4.233749866485596,10480800.0 2013-03-15,4.28125,4.292500019073486,4.24875020980835,4.276249885559082,10009600.0 2013-03-18,4.296249866485596,4.337500095367432,4.256249904632568,4.332499980926514,12524000.0 2013-03-19,4.338749885559082,4.34250020980835,4.272500038146973,4.297500133514404,9626400.0 2013-03-20,4.31374979019165,4.369999885559082,4.291250228881836,4.347499847412109,9620000.0 2013-03-21,4.228750228881836,4.300000190734863,4.21999979019165,4.298749923706055,6615200.0 2013-03-22,4.260000228881836,4.266250133514404,4.231249809265137,4.231249809265137,3965600.0 2013-03-25,4.266250133514404,4.318749904632568,4.252500057220459,4.284999847412109,4106400.0 2013-03-26,4.288750171661377,4.308750152587891,4.260000228881836,4.289999961853027,2550400.0 2013-03-27,4.273749828338623,4.297500133514404,4.233749866485596,4.244999885559082,8304800.0 2013-03-28,4.283750057220459,4.302499771118164,4.252500057220459,4.28125,4991200.0 2013-04-01,4.231249809265137,4.293749809265137,4.211249828338623,4.276249885559082,5312800.0 2013-04-02,4.198750019073486,4.276249885559082,4.1875,4.247499942779541,5709600.0 2013-04-03,4.137499809265137,4.21875,4.119999885559082,4.213749885559082,5852000.0 2013-04-04,4.173749923706055,4.179999828338623,4.09250020980835,4.148749828338623,6504800.0 2013-04-05,4.162499904632568,4.177499771118164,4.107500076293945,4.128749847412109,4169600.0 2013-04-08,4.173749923706055,4.192500114440918,4.141250133514404,4.161250114440918,3157600.0 2013-04-09,4.173749923706055,4.207499980926514,4.159999847412109,4.173749923706055,3172800.0 2013-04-10,4.262499809265137,4.292500019073486,4.181250095367432,4.191249847412109,6010400.0 2013-04-11,4.253749847412109,4.298749923706055,4.228750228881836,4.264999866485596,4918400.0 2013-04-12,4.221250057220459,4.284999847412109,4.193749904632568,4.232500076293945,7340800.0 2013-04-15,4.090000152587891,4.21875,4.043749809265137,4.204999923706055,8070400.0 2013-04-16,4.161250114440918,4.170000076293945,4.105000019073486,4.119999885559082,4952000.0 2013-04-17,4.058750152587891,4.143750190734863,4.047500133514404,4.143750190734863,5783200.0 2013-04-18,4.011250019073486,4.081250190734863,4.0,4.074999809265137,4932000.0 2013-04-19,4.102499961853027,4.108749866485596,4.005000114440918,4.028749942779541,3267200.0 2013-04-22,4.153749942779541,4.158750057220459,4.057499885559082,4.098750114440918,4727200.0 2013-04-23,4.266250133514404,4.268750190734863,4.15625,4.166250228881836,8326400.0 2013-04-24,4.263750076293945,4.28125,4.233749866485596,4.261250019073486,4297600.0 2013-04-25,4.317500114440918,4.327499866485596,4.263750076293945,4.268750190734863,6532000.0 2013-04-26,4.323750019073486,4.337500095367432,4.287499904632568,4.326250076293945,2497600.0 2013-04-29,4.366250038146973,4.375,4.301249980926514,4.323750019073486,5732800.0 2013-04-30,4.40625,4.409999847412109,4.316249847412109,4.362500190734863,8405600.0 2013-05-01,4.417500019073486,4.43625020980835,4.380000114440918,4.382500171661377,9060000.0 2013-05-02,4.417500019073486,4.46750020980835,4.409999847412109,4.420000076293945,9508000.0 2013-05-03,4.423749923706055,4.494999885559082,4.416250228881836,4.43625020980835,7396800.0 2013-05-06,4.425000190734863,4.433750152587891,4.389999866485596,4.422500133514404,5421600.0 2013-05-07,4.427499771118164,4.4375,4.394999980926514,4.426249980926514,4937600.0 2013-05-08,4.396249771118164,4.427499771118164,4.386250019073486,4.422500133514404,3708800.0 2013-05-09,4.432499885559082,4.432499885559082,4.397500038146973,4.401249885559082,5896800.0 2013-05-10,4.497499942779541,4.554999828338623,4.428750038146973,4.441249847412109,7589600.0 2013-05-13,4.548749923706055,4.552499771118164,4.489999771118164,4.502500057220459,3899200.0 2013-05-14,4.613749980926514,4.661250114440918,4.526249885559082,4.543749809265137,10358400.0 2013-05-15,4.625,4.632500171661377,4.59250020980835,4.599999904632568,7070400.0 2013-05-16,4.585000038146973,4.679999828338623,4.582499980926514,4.633749961853027,6398400.0 2013-05-17,4.761250019073486,4.78249979019165,4.599999904632568,4.614999771118164,12122400.0 2013-05-20,4.647500038146973,4.737500190734863,4.637499809265137,4.711249828338623,6860000.0 2013-05-21,4.630000114440918,4.650000095367432,4.603750228881836,4.639999866485596,5859200.0 2013-05-22,4.576250076293945,4.647500038146973,4.553750038146973,4.642499923706055,13374400.0 2013-05-23,4.602499961853027,4.632500171661377,4.527500152587891,4.56125020980835,5544800.0 2013-05-24,4.608749866485596,4.625,4.547500133514404,4.570000171661377,3051200.0 2013-05-28,4.668749809265137,4.692500114440918,4.639999866485596,4.647500038146973,3765600.0 2013-05-29,4.612500190734863,4.664999961853027,4.590000152587891,4.637499809265137,3584000.0 2013-05-30,4.590000152587891,4.650000095367432,4.53125,4.606249809265137,8134400.0 2013-05-31,4.298749923706055,4.625,4.292500019073486,4.433750152587891,31168800.0 2013-06-03,4.465000152587891,4.472499847412109,4.308750152587891,4.317500114440918,13116800.0 2013-06-04,4.433750152587891,4.486249923706055,4.403749942779541,4.465000152587891,6681600.0 2013-06-05,4.338749885559082,4.429999828338623,4.331250190734863,4.414999961853027,7115200.0 2013-06-06,4.302499771118164,4.368750095367432,4.293749809265137,4.328750133514404,8613600.0 2013-06-07,4.034999847412109,4.046249866485596,3.8924999237060547,3.90625,42466400.0 2013-06-10,4.025000095367432,4.051249980926514,3.9825000762939453,4.046249866485596,18795200.0 2013-06-11,3.9312500953674316,4.03000020980835,3.9312500953674316,3.984999895095825,7692800.0 2013-06-12,3.841249942779541,3.9649999141693115,3.8125,3.942500114440918,11247200.0 2013-06-13,3.9049999713897705,3.9337499141693115,3.8137500286102295,3.8375000953674316,11630400.0 2013-06-14,3.8862500190734863,3.944999933242798,3.8862500190734863,3.913749933242798,6068800.0 2013-06-17,3.9462499618530273,3.9625000953674316,3.9049999713897705,3.90625,8460800.0 2013-06-18,3.987499952316284,3.990000009536743,3.9287500381469727,3.9487500190734863,3629600.0 2013-06-19,3.9487500190734863,3.994999885559082,3.9462499618530273,3.9749999046325684,3793600.0 2013-06-20,3.8887500762939453,3.940000057220459,3.8687500953674316,3.911250114440918,5450400.0 2013-06-21,3.862499952316284,3.9375,3.838749885559082,3.903749942779541,7942400.0 2013-06-24,3.7674999237060547,3.853749990463257,3.7674999237060547,3.8350000381469727,8928800.0 2013-06-25,3.7899999618530273,3.8112499713897705,3.7637500762939453,3.8012499809265137,6666400.0 2013-06-26,3.8037500381469727,3.84375,3.778749942779541,3.825000047683716,7107200.0 2013-06-27,3.851249933242798,3.859999895095825,3.8125,3.8162500858306885,4386400.0 2013-06-28,3.8499999046325684,3.887500047683716,3.8187499046325684,3.8324999809265137,10289600.0 2013-07-01,3.911250114440918,3.913749933242798,3.862499952316284,3.862499952316284,6148000.0 2013-07-02,3.921250104904175,3.966249942779541,3.911250114440918,3.918750047683716,5168800.0 2013-07-03,3.922499895095825,3.9725000858306885,3.8975000381469727,3.9725000858306885,3734400.0 2013-07-05,3.994999885559082,3.997499942779541,3.940000057220459,3.952500104904175,3029600.0 2013-07-08,4.005000114440918,4.03000020980835,3.992500066757202,4.0,3822400.0 2013-07-09,4.016250133514404,4.043749809265137,4.007500171661377,4.019999980926514,4295200.0 2013-07-10,3.9774999618530273,4.025000095367432,3.9549999237060547,4.006249904632568,6464000.0 2013-07-11,4.018750190734863,4.021249771118164,3.9749999046325684,4.0,3577600.0 2013-07-12,4.048749923706055,4.053750038146973,4.014999866485596,4.016250133514404,3586400.0 2013-07-15,4.0625,4.086249828338623,4.03125,4.048749923706055,2936000.0 2013-07-16,3.981250047683716,4.079999923706055,3.973750114440918,4.077499866485596,4411200.0 2013-07-17,4.097499847412109,4.097499847412109,3.963749885559082,4.057499885559082,6030400.0 2013-07-18,4.067500114440918,4.116250038146973,4.0625,4.105000019073486,3188800.0 2013-07-19,4.058750152587891,4.103750228881836,4.033750057220459,4.034999847412109,2540800.0 2013-07-22,4.079999923706055,4.088749885559082,4.041250228881836,4.056250095367432,3340800.0 2013-07-23,4.06374979019165,4.09375,4.034999847412109,4.09375,4618400.0 2013-07-24,4.043749809265137,4.114999771118164,4.038750171661377,4.079999923706055,3276800.0 2013-07-25,4.047500133514404,4.081250190734863,4.010000228881836,4.025000095367432,3610400.0 2013-07-26,4.047500133514404,4.051249980926514,4.014999866485596,4.026249885559082,3679200.0 2013-07-29,4.025000095367432,4.051249980926514,4.007500171661377,4.043749809265137,4102400.0 2013-07-30,4.066249847412109,4.070000171661377,4.021249771118164,4.047500133514404,2784000.0 2013-07-31,4.06374979019165,4.119999885559082,4.0625,4.071249961853027,3784000.0 2013-08-01,4.150000095367432,4.196249961853027,4.070000171661377,4.101250171661377,7946400.0 2013-08-02,4.151249885559082,4.164999961853027,4.103750228881836,4.150000095367432,5350400.0 2013-08-05,4.148749828338623,4.162499904632568,4.12624979019165,4.137499809265137,3008000.0 2013-08-06,4.099999904632568,4.144999980926514,4.09499979019165,4.130000114440918,2369600.0 2013-08-07,4.0625,4.116250038146973,4.046249866485596,4.082499980926514,2481600.0 2013-08-08,4.098750114440918,4.12624979019165,4.073750019073486,4.082499980926514,2072800.0 2013-08-09,4.125,4.130000114440918,4.083749771118164,4.083749771118164,1802400.0 2013-08-12,4.147500038146973,4.162499904632568,4.097499847412109,4.097499847412109,1912000.0 2013-08-13,4.161250114440918,4.173749923706055,4.127500057220459,4.15500020980835,1478400.0 2013-08-14,4.139999866485596,4.15500020980835,4.103750228881836,4.151249885559082,2699200.0 2013-08-15,4.070000171661377,4.125,4.051249980926514,4.085000038146973,3708800.0 2013-08-16,4.056250095367432,4.090000152587891,4.036250114440918,4.071249961853027,2808000.0 2013-08-19,4.053750038146973,4.077499866485596,4.023749828338623,4.052499771118164,2472000.0 2013-08-20,4.090000152587891,4.098750114440918,4.043749809265137,4.0625,2380000.0 2013-08-21,4.067500114440918,4.09375,4.057499885559082,4.070000171661377,1839200.0 2013-08-22,4.121250152587891,4.128749847412109,4.058750152587891,4.071249961853027,1316000.0 2013-08-23,4.088749885559082,4.132500171661377,4.0625,4.132500171661377,2100800.0 2013-08-26,4.09375,4.137499809265137,4.085000038146973,4.085000038146973,1659200.0 2013-08-27,4.018750190734863,4.086249828338623,4.008749961853027,4.050000190734863,2985600.0 2013-08-28,4.021249771118164,4.041250228881836,3.994999885559082,4.021249771118164,2027200.0 2013-08-29,4.025000095367432,4.066249847412109,4.012499809265137,4.012499809265137,1875200.0 2013-08-30,3.971250057220459,4.050000190734863,3.963749885559082,4.03249979019165,2605600.0 2013-09-03,3.978749990463257,4.045000076293945,3.9312500953674316,4.014999866485596,6880000.0 2013-09-04,4.011250019073486,4.022500038146973,3.976249933242798,3.976249933242798,4335200.0 2013-09-05,3.994999885559082,4.046249866485596,3.9912500381469727,4.022500038146973,3340800.0 2013-09-06,4.041250228881836,4.058750152587891,3.9825000762939453,4.018750190734863,6944000.0 2013-09-09,4.116250038146973,4.119999885559082,4.041250228881836,4.043749809265137,4633600.0 2013-09-10,4.177499771118164,4.222499847412109,4.139999866485596,4.150000095367432,8935200.0 2013-09-11,4.161250114440918,4.197500228881836,4.150000095367432,4.162499904632568,3617600.0 2013-09-12,4.172500133514404,4.196249961853027,4.152500152587891,4.171249866485596,4235200.0 2013-09-13,4.171249866485596,4.202499866485596,4.151249885559082,4.159999847412109,3073600.0 2013-09-16,4.159999847412109,4.224999904632568,4.15500020980835,4.21875,4332800.0 2013-09-17,4.206250190734863,4.207499980926514,4.159999847412109,4.159999847412109,4963200.0 2013-09-18,4.18625020980835,4.216249942779541,4.152500152587891,4.190000057220459,5473600.0 2013-09-19,4.25124979019165,4.263750076293945,4.1875,4.202499866485596,5298400.0 2013-09-20,4.21875,4.28000020980835,4.198750019073486,4.260000228881836,13259200.0 2013-09-23,4.292500019073486,4.336249828338623,4.25124979019165,4.304999828338623,15673600.0 2013-09-24,4.261250019073486,4.338749885559082,4.255000114440918,4.31125020980835,11031200.0 2013-09-25,3.882499933242798,4.023749828338623,3.8112499713897705,3.9674999713897705,48516800.0 2013-09-26,3.8737499713897705,3.9049999713897705,3.8125,3.8787500858306885,11876000.0 2013-09-27,3.8737499713897705,3.924999952316284,3.815000057220459,3.841249942779541,19251200.0 2013-09-30,3.973750114440918,3.994999885559082,3.797499895095825,3.838749885559082,18053600.0 2013-10-01,4.101250171661377,4.105000019073486,3.956249952316284,3.984999895095825,21473600.0 2013-10-02,4.144999980926514,4.146249771118164,4.014999866485596,4.047500133514404,10067200.0 2013-10-03,4.137499809265137,4.1875,4.122499942779541,4.147500038146973,14792000.0 2013-10-04,4.133749961853027,4.15625,4.12624979019165,4.128749847412109,6692000.0 2013-10-07,4.065000057220459,4.146249771118164,4.06374979019165,4.107500076293945,6379200.0 2013-10-08,4.003749847412109,4.073750019073486,3.992500066757202,4.073750019073486,9096800.0 2013-10-09,3.9987499713897705,4.042500019073486,3.9862499237060547,4.042500019073486,6373600.0 2013-10-10,4.048749923706055,4.086249828338623,4.022500038146973,4.046249866485596,7916000.0 2013-10-11,4.072500228881836,4.072500228881836,4.018750190734863,4.050000190734863,5887200.0 2013-10-14,4.108749866485596,4.122499942779541,4.06125020980835,4.06125020980835,4966400.0 2013-10-15,4.048749923706055,4.122499942779541,4.041250228881836,4.107500076293945,5791200.0 2013-10-16,4.06125020980835,4.111249923706055,4.053750038146973,4.0625,3906400.0 2013-10-17,4.079999923706055,4.082499980926514,4.043749809265137,4.056250095367432,4135200.0 2013-10-18,4.067500114440918,4.112500190734863,4.053750038146973,4.09499979019165,5564800.0 2013-10-21,4.106249809265137,4.106249809265137,4.070000171661377,4.070000171661377,3418400.0 2013-10-22,4.086249828338623,4.138750076293945,4.077499866485596,4.112500190734863,3360800.0 2013-10-23,4.042500019073486,4.083749771118164,4.025000095367432,4.082499980926514,4550400.0 2013-10-24,4.056250095367432,4.068749904632568,4.026249885559082,4.057499885559082,3097600.0 2013-10-25,4.083749771118164,4.083749771118164,4.023749828338623,4.051249980926514,3345600.0 2013-10-28,4.086249828338623,4.105000019073486,4.057499885559082,4.083749771118164,7696800.0 2013-10-29,4.099999904632568,4.116250038146973,4.071249961853027,4.102499961853027,4879200.0 2013-10-30,4.041250228881836,4.107500076293945,4.041250228881836,4.09499979019165,6880800.0 2013-10-31,4.028749942779541,4.06125020980835,4.005000114440918,4.050000190734863,8624800.0 2013-11-01,4.00124979019165,4.057499885559082,3.994999885559082,4.041250228881836,5952000.0 2013-11-04,4.021249771118164,4.048749923706055,3.990000009536743,4.003749847412109,4460800.0 2013-11-05,3.9512500762939453,4.021249771118164,3.947499990463257,4.012499809265137,5663200.0 2013-11-06,3.9800000190734863,4.022500038146973,3.940000057220459,3.961250066757202,9879200.0 2013-11-07,3.8949999809265137,4.0,3.8949999809265137,3.990000009536743,7404800.0 2013-11-08,3.903749942779541,3.9412500858306885,3.884999990463257,3.887500047683716,9904800.0 2013-11-11,3.9362499713897705,3.953749895095825,3.901249885559082,3.9024999141693115,7943200.0 2013-11-12,3.944999933242798,3.956249952316284,3.9200000762939453,3.921250104904175,5388000.0 2013-11-13,3.950000047683716,3.9862499237060547,3.908750057220459,3.927500009536743,9955200.0 2013-11-14,4.002500057220459,4.023749828338623,3.947499990463257,3.956249952316284,20643200.0 2013-11-15,4.067500114440918,4.103750228881836,3.9912500381469727,4.00124979019165,9812800.0 2013-11-18,4.12375020980835,4.133749961853027,4.052499771118164,4.067500114440918,11140800.0 2013-11-19,4.065000057220459,4.144999980926514,4.054999828338623,4.112500190734863,6180800.0 2013-11-20,4.072500228881836,4.098750114440918,4.058750152587891,4.066249847412109,3437600.0 2013-11-21,4.107500076293945,4.112500190734863,4.06374979019165,4.102499961853027,4078400.0 2013-11-22,4.105000019073486,4.121250152587891,4.088749885559082,4.107500076293945,3500000.0 2013-11-25,4.0625,4.111249923706055,4.050000190734863,4.098750114440918,7968800.0 2013-11-26,4.236249923706055,4.271249771118164,4.037499904632568,4.070000171661377,29204000.0 2013-11-27,4.31374979019165,4.320000171661377,4.24875020980835,4.298749923706055,8620000.0 2013-11-29,4.303750038146973,4.338749885559082,4.302499771118164,4.337500095367432,2496800.0 2013-12-02,4.341249942779541,4.40500020980835,4.303750038146973,4.40500020980835,11426400.0 2013-12-03,4.403749942779541,4.421249866485596,4.317500114440918,4.34250020980835,7632800.0 2013-12-04,4.432499885559082,4.449999809265137,4.386250019073486,4.400000095367432,9720000.0 2013-12-05,4.408750057220459,4.441249847412109,4.382500171661377,4.427499771118164,7344000.0 2013-12-06,4.46999979019165,4.473750114440918,4.422500133514404,4.443749904632568,5973600.0 2013-12-09,4.456250190734863,4.517499923706055,4.442500114440918,4.493750095367432,6335200.0 2013-12-10,4.420000076293945,4.477499961853027,4.418749809265137,4.446249961853027,4201600.0 2013-12-11,4.398749828338623,4.442500114440918,4.37624979019165,4.429999828338623,3995200.0 2013-12-12,4.392499923706055,4.408750057220459,4.360000133514404,4.396249771118164,4588800.0 2013-12-13,4.40749979019165,4.43625020980835,4.385000228881836,4.408750057220459,3144800.0 2013-12-16,4.452499866485596,4.458749771118164,4.403749942779541,4.414999961853027,3046400.0 2013-12-17,4.440000057220459,4.457499980926514,4.411250114440918,4.453750133514404,4168000.0 2013-12-18,4.502500057220459,4.503749847412109,4.411250114440918,4.451250076293945,4522400.0 2013-12-19,4.453750133514404,4.510000228881836,4.451250076293945,4.489999771118164,3952000.0 2013-12-20,4.461249828338623,4.513750076293945,4.434999942779541,4.46750020980835,7904800.0 2013-12-23,4.49875020980835,4.514999866485596,4.458749771118164,4.474999904632568,4550400.0 2013-12-24,4.506249904632568,4.507500171661377,4.454999923706055,4.487500190734863,2836000.0 2013-12-26,4.507500171661377,4.53125,4.487500190734863,4.510000228881836,2375200.0 2013-12-27,4.534999847412109,4.547500133514404,4.508749961853027,4.508749961853027,2492000.0 2013-12-30,4.572500228881836,4.578750133514404,4.514999866485596,4.526249885559082,3338400.0 2013-12-31,4.581250190734863,4.599999904632568,4.553750038146973,4.572500228881836,2558400.0 2014-01-02,4.576250076293945,4.606249809265137,4.5625,4.581250190734863,6411200.0 2014-01-03,4.538750171661377,4.616250038146973,4.53125,4.581250190734863,5912000.0 2014-01-06,4.539999961853027,4.565000057220459,4.50124979019165,4.542500019073486,5003200.0 2014-01-07,4.546249866485596,4.558750152587891,4.518750190734863,4.525000095367432,5535200.0 2014-01-08,4.53000020980835,4.557499885559082,4.510000228881836,4.556250095367432,5576800.0 2014-01-09,4.507500171661377,4.5625,4.485000133514404,4.559999942779541,3228800.0 2014-01-10,4.538750171661377,4.539999961853027,4.491250038146973,4.512499809265137,2742400.0 2014-01-13,4.474999904632568,4.53125,4.454999923706055,4.516250133514404,4319200.0 2014-01-14,4.513750076293945,4.514999866485596,4.466249942779541,4.485000133514404,2382400.0 2014-01-15,4.497499942779541,4.53000020980835,4.482500076293945,4.513750076293945,4322400.0 2014-01-16,4.46999979019165,4.507500171661377,4.460000038146973,4.485000133514404,2916000.0 2014-01-17,4.46750020980835,4.485000133514404,4.453750133514404,4.46750020980835,3552000.0 2014-01-21,4.487500190734863,4.528749942779541,4.46999979019165,4.50124979019165,3776800.0 2014-01-22,4.533750057220459,4.537499904632568,4.477499961853027,4.483749866485596,2862400.0 2014-01-23,4.46750020980835,4.537499904632568,4.4375,4.505000114440918,4156000.0 2014-01-24,4.338749885559082,4.457499980926514,4.338749885559082,4.440000057220459,4624800.0 2014-01-27,4.320000171661377,4.382500171661377,4.277500152587891,4.315000057220459,4080800.0 2014-01-28,4.318749904632568,4.341249942779541,4.284999847412109,4.327499866485596,3721600.0 2014-01-29,4.28125,4.327499866485596,4.243750095367432,4.277500152587891,2792000.0 2014-01-30,4.317500114440918,4.322500228881836,4.273749828338623,4.31374979019165,3158400.0 2014-01-31,4.284999847412109,4.31374979019165,4.203750133514404,4.260000228881836,3561600.0 2014-02-03,4.079999923706055,4.263750076293945,4.073750019073486,4.263750076293945,11509600.0 2014-02-04,4.175000190734863,4.190000057220459,4.082499980926514,4.108749866485596,6045600.0 2014-02-05,4.136250019073486,4.176249980926514,4.113749980926514,4.167500019073486,4994400.0 2014-02-06,4.182499885559082,4.191249847412109,4.122499942779541,4.136250019073486,4397600.0 2014-02-07,4.238749980926514,4.241250038146973,4.175000190734863,4.1875,4803200.0 2014-02-10,4.242499828338623,4.253749847412109,4.195000171661377,4.230000019073486,3328800.0 2014-02-11,4.322500228881836,4.323750019073486,4.238749980926514,4.238749980926514,3836800.0 2014-02-12,4.341249942779541,4.357500076293945,4.307499885559082,4.336249828338623,5974400.0 2014-02-13,4.347499847412109,4.396249771118164,4.296249866485596,4.318749904632568,7524800.0 2014-02-14,4.284999847412109,4.353750228881836,4.28000020980835,4.347499847412109,6268000.0 2014-02-18,4.226250171661377,4.303750038146973,4.21875,4.28125,9641600.0 2014-02-19,4.283750057220459,4.315000057220459,4.170000076293945,4.204999923706055,8682400.0 2014-02-20,4.291250228881836,4.320000171661377,4.272500038146973,4.28125,2510400.0 2014-02-21,4.335000038146973,4.353750228881836,4.261250019073486,4.307499885559082,4488000.0 2014-02-24,4.420000076293945,4.446249961853027,4.340000152587891,4.352499961853027,10667200.0 2014-02-25,4.401249885559082,4.440000057220459,4.349999904632568,4.426249980926514,6344800.0 2014-02-26,4.43625020980835,4.486249923706055,4.238749980926514,4.333749771118164,16286400.0 2014-02-27,4.545000076293945,4.625,4.456250190734863,4.456250190734863,9176000.0 2014-02-28,4.553750038146973,4.597499847412109,4.53000020980835,4.557499885559082,6520800.0 2014-03-03,4.519999980926514,4.553750038146973,4.478750228881836,4.53249979019165,3740800.0 2014-03-04,4.578750133514404,4.607500076293945,4.553750038146973,4.558750152587891,5340000.0 2014-03-05,4.597499847412109,4.603750228881836,4.537499904632568,4.570000171661377,3449600.0 2014-03-06,4.602499961853027,4.639999866485596,4.578750133514404,4.583749771118164,4748800.0 2014-03-07,4.602499961853027,4.644999980926514,4.586249828338623,4.621250152587891,2333600.0 2014-03-10,4.605000019073486,4.627500057220459,4.578750133514404,4.588749885559082,2658400.0 2014-03-11,4.546249866485596,4.611249923706055,4.541250228881836,4.611249923706055,2099200.0 2014-03-12,4.542500019073486,4.558750152587891,4.50124979019165,4.518750190734863,3029600.0 2014-03-13,4.452499866485596,4.568749904632568,4.43874979019165,4.551249980926514,3808000.0 2014-03-14,4.449999809265137,4.489999771118164,4.411250114440918,4.445000171661377,2410400.0 2014-03-17,4.487500190734863,4.508749961853027,4.43625020980835,4.457499980926514,2240000.0 2014-03-18,4.53000020980835,4.53000020980835,4.481249809265137,4.489999771118164,3279200.0 2014-03-19,4.525000095367432,4.539999961853027,4.493750095367432,4.53249979019165,2007200.0 2014-03-20,4.522500038146973,4.528749942779541,4.489999771118164,4.522500038146973,1971200.0 2014-03-21,4.583749771118164,4.630000114440918,4.506249904632568,4.53249979019165,14626400.0 2014-03-24,4.513750076293945,4.614999771118164,4.480000019073486,4.578750133514404,3281600.0 2014-03-25,4.538750171661377,4.578750133514404,4.488749980926514,4.534999847412109,3969600.0 2014-03-26,4.429999828338623,4.567500114440918,4.428750038146973,4.553750038146973,4744800.0 2014-03-27,4.428750038146973,4.440000057220459,4.394999980926514,4.414999961853027,3946400.0 2014-03-28,4.489999771118164,4.512499809265137,4.408750057220459,4.434999942779541,4509600.0 2014-03-31,4.548749923706055,4.567500114440918,4.502500057220459,4.522500038146973,3115200.0 2014-04-01,4.568749904632568,4.602499961853027,4.538750171661377,4.5625,6320800.0 2014-04-02,4.611249923706055,4.617499828338623,4.565000057220459,4.587500095367432,2620000.0 2014-04-03,4.630000114440918,4.661250114440918,4.59375,4.619999885559082,2720000.0 2014-04-04,4.608749866485596,4.692500114440918,4.583749771118164,4.662499904632568,5177600.0 2014-04-07,4.53125,4.617499828338623,4.508749961853027,4.605000019073486,9460800.0 2014-04-08,4.608749866485596,4.611249923706055,4.378749847412109,4.53249979019165,5047200.0 2014-04-09,4.644999980926514,4.65625,4.598750114440918,4.611249923706055,5020000.0 2014-04-10,4.59499979019165,4.672500133514404,4.586249828338623,4.648749828338623,4552000.0 2014-04-11,4.434999942779541,4.565000057220459,4.431250095367432,4.557499885559082,3468000.0 2014-04-14,4.429999828338623,4.491250038146973,4.40500020980835,4.460000038146973,4567200.0 2014-04-15,4.4375,4.453750133514404,4.37624979019165,4.443749904632568,2097600.0 2014-04-16,4.510000228881836,4.512499809265137,4.431250095367432,4.463749885559082,2570400.0 2014-04-17,4.56125020980835,4.586249828338623,4.510000228881836,4.512499809265137,2980800.0 2014-04-21,4.551249980926514,4.585000038146973,4.517499923706055,4.558750152587891,2294400.0 2014-04-22,4.554999828338623,4.605000019073486,4.551249980926514,4.56125020980835,3110400.0 2014-04-23,4.486249923706055,4.5625,4.472499847412109,4.542500019073486,3716000.0 2014-04-24,4.482500076293945,4.538750171661377,4.448750019073486,4.516250133514404,2647200.0 2014-04-25,4.451250076293945,4.474999904632568,4.412499904632568,4.46875,2605600.0 2014-04-28,4.476250171661377,4.533750057220459,4.414999961853027,4.483749866485596,2004800.0 2014-04-29,4.487500190734863,4.514999866485596,4.453750133514404,4.491250038146973,1472800.0 2014-04-30,4.533750057220459,4.533750057220459,4.451250076293945,4.472499847412109,3070400.0 2014-05-01,4.541250228881836,4.577499866485596,4.510000228881836,4.557499885559082,2745600.0 2014-05-02,4.596250057220459,4.606249809265137,4.539999961853027,4.539999961853027,2620000.0 2014-05-05,4.59250020980835,4.627500057220459,4.525000095367432,4.5625,2056800.0 2014-05-06,4.525000095367432,4.586249828338623,4.523749828338623,4.585000038146973,4664800.0 2014-05-07,4.523749828338623,4.527500152587891,4.454999923706055,4.514999866485596,2674400.0 2014-05-08,4.513750076293945,4.582499980926514,4.488749980926514,4.512499809265137,4819200.0 2014-05-09,4.539999961853027,4.543749809265137,4.466249942779541,4.506249904632568,2192000.0 2014-05-12,4.603750228881836,4.641250133514404,4.547500133514404,4.570000171661377,5021600.0 2014-05-13,4.576250076293945,4.62624979019165,4.567500114440918,4.607500076293945,2674400.0 2014-05-14,4.491250038146973,4.566249847412109,4.488749980926514,4.558750152587891,1545600.0 2014-05-15,4.46750020980835,4.46875,4.393750190734863,4.465000152587891,1784000.0 2014-05-16,4.488749980926514,4.505000114440918,4.433750152587891,4.466249942779541,1376800.0 2014-05-19,4.565000057220459,4.578750133514404,4.443749904632568,4.46875,2492000.0 2014-05-20,4.492499828338623,4.59250020980835,4.46750020980835,4.565000057220459,1944000.0 2014-05-21,4.517499923706055,4.541250228881836,4.471250057220459,4.503749847412109,2146400.0 2014-05-22,4.545000076293945,4.582499980926514,4.494999885559082,4.523749828338623,2048000.0 2014-05-23,4.559999942779541,4.59375,4.514999866485596,4.542500019073486,1749600.0 2014-05-27,4.617499828338623,4.643750190734863,4.566249847412109,4.583749771118164,4208800.0 2014-05-28,4.536250114440918,4.636250019073486,4.525000095367432,4.622499942779541,5957600.0 2014-05-29,4.397500038146973,4.534999847412109,4.317500114440918,4.414999961853027,8992800.0 2014-05-30,4.446249961853027,4.46875,4.368750095367432,4.40500020980835,4051200.0 2014-06-02,4.456250190734863,4.478750228881836,4.397500038146973,4.453750133514404,6139200.0 2014-06-03,4.411250114440918,4.451250076293945,4.40500020980835,4.425000190734863,4543200.0 2014-06-04,4.463749885559082,4.481249809265137,4.387499809265137,4.400000095367432,3678400.0 2014-06-05,4.542500019073486,4.571249961853027,4.449999809265137,4.458749771118164,6812800.0 2014-06-06,4.541250228881836,4.565000057220459,4.521249771118164,4.542500019073486,2187200.0 2014-06-09,4.548749923706055,4.610000133514404,4.521249771118164,4.53249979019165,3578400.0 2014-06-10,4.519999980926514,4.566249847412109,4.511250019073486,4.533750057220459,2468800.0 2014-06-11,4.46999979019165,4.497499942779541,4.451250076293945,4.496250152587891,2123200.0 2014-06-12,4.443749904632568,4.473750114440918,4.421249866485596,4.454999923706055,3008000.0 2014-06-13,4.440000057220459,4.474999904632568,4.427499771118164,4.443749904632568,1835200.0 2014-06-16,4.453750133514404,4.473750114440918,4.43625020980835,4.43874979019165,1889600.0 2014-06-17,4.50124979019165,4.517499923706055,4.440000057220459,4.445000171661377,3310400.0 2014-06-18,4.507500171661377,4.522500038146973,4.458749771118164,4.46999979019165,2774400.0 2014-06-19,4.476250171661377,4.517499923706055,4.471250057220459,4.514999866485596,3178400.0 2014-06-20,4.385000228881836,4.49875020980835,4.369999885559082,4.487500190734863,19243200.0 2014-06-23,4.369999885559082,4.397500038146973,4.361249923706055,4.397500038146973,3948800.0 2014-06-24,4.380000114440918,4.413750171661377,4.360000133514404,4.360000133514404,3898400.0 2014-06-25,4.403749942779541,4.412499904632568,4.366250038146973,4.368750095367432,2382400.0 2014-06-26,4.400000095367432,4.427499771118164,4.367499828338623,4.40749979019165,2300800.0 2014-06-27,4.418749809265137,4.43625020980835,4.375,4.392499923706055,2932800.0 2014-06-30,4.494999885559082,4.49875020980835,4.400000095367432,4.420000076293945,5059200.0 2014-07-01,4.53249979019165,4.583749771118164,4.482500076293945,4.491250038146973,5092000.0 2014-07-02,4.486249923706055,4.578750133514404,4.481249809265137,4.522500038146973,2282400.0 2014-07-03,4.507500171661377,4.541250228881836,4.451250076293945,4.506249904632568,1820800.0 2014-07-07,4.481249809265137,4.523749828338623,4.471250057220459,4.497499942779541,2256800.0 2014-07-08,4.496250152587891,4.512499809265137,4.456250190734863,4.482500076293945,3221600.0 2014-07-09,4.511250019073486,4.53000020980835,4.485000133514404,4.503749847412109,2444800.0 2014-07-10,4.43625020980835,4.50124979019165,4.433750152587891,4.447500228881836,2708000.0 2014-07-11,4.427499771118164,4.452499866485596,4.393750190734863,4.426249980926514,3815200.0 2014-07-14,4.458749771118164,4.486249923706055,4.426249980926514,4.456250190734863,4033600.0 2014-07-15,4.434999942779541,4.510000228881836,4.40500020980835,4.454999923706055,2052800.0 2014-07-16,4.378749847412109,4.451250076293945,4.318749904632568,4.446249961853027,7714400.0 2014-07-17,4.328750133514404,4.372499942779541,4.322500228881836,4.363749980926514,3969600.0 2014-07-18,4.385000228881836,4.40749979019165,4.335000038146973,4.346250057220459,1573600.0 2014-07-21,4.349999904632568,4.417500019073486,4.34499979019165,4.416250228881836,2897600.0 2014-07-22,4.352499961853027,4.372499942779541,4.336249828338623,4.364999771118164,4249600.0 2014-07-23,4.375,4.392499923706055,4.318749904632568,4.351250171661377,2227200.0 2014-07-24,4.391250133514404,4.416250228881836,4.364999771118164,4.387499809265137,2088000.0 2014-07-25,4.338749885559082,4.397500038146973,4.333749771118164,4.378749847412109,1508800.0 2014-07-28,4.336249828338623,4.347499847412109,4.298749923706055,4.34375,2456800.0 2014-07-29,4.258749961853027,4.347499847412109,4.257500171661377,4.34375,3442400.0 2014-07-30,4.230000019073486,4.289999961853027,4.210000038146973,4.28249979019165,3442400.0 2014-07-31,4.172500133514404,4.244999885559082,4.171249866485596,4.212500095367432,2579200.0 2014-08-01,4.18625020980835,4.202499866485596,4.148749828338623,4.167500019073486,6125600.0 2014-08-04,4.183750152587891,4.212500095367432,4.161250114440918,4.191249847412109,5068800.0 2014-08-05,4.208749771118164,4.21750020980835,4.125,4.162499904632568,2951200.0 2014-08-06,4.203750133514404,4.238749980926514,4.181250095367432,4.181250095367432,1785600.0 2014-08-07,4.176249980926514,4.21750020980835,4.159999847412109,4.21750020980835,1957600.0 2014-08-08,4.201250076293945,4.212500095367432,4.164999961853027,4.175000190734863,2384000.0 2014-08-11,4.210000038146973,4.235000133514404,4.198750019073486,4.221250057220459,1797600.0 2014-08-12,4.1875,4.227499961853027,4.172500133514404,4.184999942779541,1800000.0 2014-08-13,4.192500114440918,4.221250057220459,4.175000190734863,4.197500228881836,3368800.0 2014-08-14,4.1875,4.212500095367432,4.175000190734863,4.192500114440918,3259200.0 2014-08-15,4.208749771118164,4.228750228881836,4.168749809265137,4.215000152587891,5618400.0 2014-08-18,4.262499809265137,4.28249979019165,4.211249828338623,4.230000019073486,3033600.0 2014-08-19,4.271249771118164,4.28249979019165,4.236249923706055,4.268750190734863,3437600.0 2014-08-20,4.28249979019165,4.304999828338623,4.231249809265137,4.255000114440918,2560000.0 2014-08-21,4.293749809265137,4.333749771118164,4.28000020980835,4.286250114440918,4348000.0 2014-08-22,4.277500152587891,4.324999809265137,4.267499923706055,4.292500019073486,2195200.0 2014-08-25,4.315000057220459,4.349999904632568,4.271249771118164,4.301249980926514,2805600.0 2014-08-26,4.289999961853027,4.34499979019165,4.288750171661377,4.322500228881836,2631200.0 2014-08-27,4.284999847412109,4.318749904632568,4.268750190734863,4.28125,3792000.0 2014-08-28,4.302499771118164,4.302499771118164,4.238749980926514,4.272500038146973,6252800.0 2014-08-29,4.303750038146973,4.320000171661377,4.272500038146973,4.320000171661377,2680000.0 2014-09-02,4.322500228881836,4.364999771118164,4.298749923706055,4.317500114440918,4668800.0 2014-09-03,4.25,4.337500095367432,4.247499942779541,4.321249961853027,3398400.0 2014-09-04,4.213749885559082,4.268750190734863,4.211249828338623,4.244999885559082,4073600.0 2014-09-05,4.226250171661377,4.247499942779541,4.175000190734863,4.199999809265137,3660800.0 2014-09-08,4.191249847412109,4.247499942779541,4.168749809265137,4.213749885559082,7364800.0 2014-09-09,4.193749904632568,4.222499847412109,4.170000076293945,4.18874979019165,3666400.0 2014-09-10,4.231249809265137,4.232500076293945,4.172500133514404,4.207499980926514,3168800.0 2014-09-11,4.227499961853027,4.235000133514404,4.184999942779541,4.202499866485596,2196000.0 2014-09-12,4.182499885559082,4.231249809265137,4.177499771118164,4.231249809265137,2319200.0 2014-09-15,4.21999979019165,4.221250057220459,4.172500133514404,4.176249980926514,3229600.0 2014-09-16,4.235000133514404,4.246250152587891,4.18874979019165,4.206250190734863,4227200.0 2014-09-17,4.28125,4.283750057220459,4.237500190734863,4.246250152587891,3652800.0 2014-09-18,4.267499923706055,4.320000171661377,4.266250133514404,4.303750038146973,2806400.0 2014-09-19,4.215000152587891,4.286250114440918,4.202499866485596,4.286250114440918,5833600.0 2014-09-22,4.181250095367432,4.215000152587891,4.168749809265137,4.191249847412109,4908800.0 2014-09-23,4.118750095367432,4.203750133514404,4.112500190734863,4.175000190734863,6144800.0 2014-09-24,3.9362499713897705,4.033750057220459,3.869999885559082,3.9674999713897705,31368800.0 2014-09-25,3.908750057220459,3.932499885559082,3.869999885559082,3.9075000286102295,14729600.0 2014-09-26,3.90625,3.932499885559082,3.8712499141693115,3.9100000858306885,9520800.0 2014-09-29,3.9387500286102295,3.950000047683716,3.8812499046325684,3.8924999237060547,7759200.0 2014-09-30,3.9149999618530273,3.9600000381469727,3.8949999809265137,3.9362499713897705,5875200.0 2014-10-01,3.8975000381469727,3.934999942779541,3.8812499046325684,3.898750066757202,10759200.0 2014-10-02,3.9312500953674316,3.932499885559082,3.8499999046325684,3.9100000858306885,7822400.0 2014-10-03,3.956249952316284,3.9649999141693115,3.921250104904175,3.9462499618530273,3836000.0 2014-10-06,3.953749895095825,4.00124979019165,3.9512500762939453,3.9725000858306885,3501600.0 2014-10-07,3.8862500190734863,3.950000047683716,3.884999990463257,3.9287500381469727,2701600.0 2014-10-08,3.934999942779541,3.9375,3.856250047683716,3.890000104904175,3583200.0 2014-10-09,3.893749952316284,3.9375,3.851249933242798,3.921250104904175,5701600.0 2014-10-10,3.898750066757202,3.940000057220459,3.8524999618530273,3.898750066757202,6991200.0 2014-10-13,3.78125,3.9124999046325684,3.7774999141693115,3.908750057220459,7408000.0 2014-10-14,3.8399999141693115,3.8475000858306885,3.7637500762939453,3.793750047683716,14356000.0 2014-10-15,3.825000047683716,3.851249933242798,3.7412500381469727,3.796250104904175,11900800.0 2014-10-16,3.8862500190734863,3.9100000858306885,3.7487499713897705,3.7674999237060547,8220000.0 2014-10-17,3.893749952316284,3.930000066757202,3.875,3.9149999618530273,4509600.0 2014-10-20,3.9600000381469727,3.961250066757202,3.8475000858306885,3.875,5544800.0 2014-10-21,4.017499923706055,4.03000020980835,3.9512500762939453,3.976249933242798,7328800.0 2014-10-22,4.03249979019165,4.102499961853027,4.019999980926514,4.036250114440918,8222400.0 2014-10-23,4.110000133514404,4.122499942779541,4.047500133514404,4.067500114440918,4773600.0 2014-10-24,4.103750228881836,4.12624979019165,4.066249847412109,4.107500076293945,7536800.0 2014-10-27,4.046249866485596,4.098750114440918,4.046249866485596,4.096250057220459,8788800.0 2014-10-28,4.144999980926514,4.146249771118164,4.046249866485596,4.065000057220459,10008000.0 2014-10-29,4.12375020980835,4.15625,4.098750114440918,4.15625,5849600.0 2014-10-30,4.18625020980835,4.18625020980835,4.106249809265137,4.121250152587891,2958400.0 2014-10-31,4.179999828338623,4.223750114440918,4.153749942779541,4.223750114440918,5672800.0 2014-11-03,4.175000190734863,4.202499866485596,4.142499923706055,4.190000057220459,4423200.0 2014-11-04,4.15625,4.193749904632568,4.148749828338623,4.15625,3082400.0 2014-11-05,4.195000171661377,4.207499980926514,4.158750057220459,4.158750057220459,3493600.0 2014-11-06,4.25124979019165,4.261250019073486,4.207499980926514,4.207499980926514,3529600.0 2014-11-07,4.272500038146973,4.28000020980835,4.238749980926514,4.262499809265137,3279200.0 2014-11-10,4.255000114440918,4.291250228881836,4.21750020980835,4.271249771118164,2781600.0 2014-11-11,4.298749923706055,4.302499771118164,4.24875020980835,4.252500057220459,2394400.0 2014-11-12,4.288750171661377,4.308750152587891,4.267499923706055,4.283750057220459,2752800.0 2014-11-13,4.273749828338623,4.323750019073486,4.262499809265137,4.298749923706055,1940800.0 2014-11-14,4.272500038146973,4.28249979019165,4.233749866485596,4.267499923706055,1665600.0 2014-11-17,4.263750076293945,4.301249980926514,4.246250152587891,4.275000095367432,2577600.0 2014-11-18,4.286250114440918,4.308750152587891,4.25,4.263750076293945,3225600.0 2014-11-19,4.263750076293945,4.28125,4.233749866485596,4.276249885559082,1711200.0 2014-11-20,4.28125,4.293749809265137,4.236249923706055,4.236249923706055,2299200.0 2014-11-21,4.293749809265137,4.329999923706055,4.28000020980835,4.323750019073486,2708000.0 2014-11-24,4.318749904632568,4.335000038146973,4.277500152587891,4.300000190734863,6668800.0 2014-11-25,4.53249979019165,4.726250171661377,4.427499771118164,4.427499771118164,6499200.0 2014-11-26,4.557499885559082,4.59375,4.53249979019165,4.543749809265137,3196800.0 2014-11-28,4.542500019073486,4.59499979019165,4.541250228881836,4.56374979019165,1729600.0 2014-12-01,4.538750171661377,4.596250057220459,4.503749847412109,4.513750076293945,4096800.0 2014-12-02,4.53000020980835,4.568749904632568,4.521249771118164,4.546249866485596,2913600.0 2014-12-03,4.556250095367432,4.574999809265137,4.525000095367432,4.536250114440918,2672800.0 2014-12-04,4.650000095367432,4.653749942779541,4.523749828338623,4.542500019073486,5196800.0 2014-12-05,4.71999979019165,4.721250057220459,4.637499809265137,4.671249866485596,3759200.0 2014-12-08,4.699999809265137,4.713749885559082,4.642499923706055,4.711249828338623,4999200.0 2014-12-09,4.703750133514404,4.708749771118164,4.636250019073486,4.675000190734863,3376000.0 2014-12-10,4.621250152587891,4.706250190734863,4.617499828338623,4.696249961853027,4628800.0 2014-12-11,4.59499979019165,4.667500019073486,4.579999923706055,4.62624979019165,3689600.0 2014-12-12,4.557499885559082,4.597499847412109,4.519999980926514,4.556250095367432,4556800.0 2014-12-15,4.511250019073486,4.59499979019165,4.492499828338623,4.5625,4028000.0 2014-12-16,4.489999771118164,4.537499904632568,4.456250190734863,4.505000114440918,4181600.0 2014-12-17,4.557499885559082,4.566249847412109,4.4375,4.505000114440918,3103200.0 2014-12-18,4.591249942779541,4.62375020980835,4.56374979019165,4.608749866485596,4126400.0 2014-12-19,4.59250020980835,4.627500057220459,4.56374979019165,4.587500095367432,8581600.0 2014-12-22,4.582499980926514,4.627500057220459,4.566249847412109,4.608749866485596,3161600.0 2014-12-23,4.598750114440918,4.648749828338623,4.583749771118164,4.590000152587891,3128000.0 2014-12-24,4.606249809265137,4.642499923706055,4.588749885559082,4.608749866485596,1353600.0 2014-12-26,4.587500095367432,4.622499942779541,4.578750133514404,4.622499942779541,1842400.0 2014-12-29,4.621250152587891,4.638750076293945,4.578750133514404,4.578750133514404,2919200.0 2014-12-30,4.612500190734863,4.643750190734863,4.588749885559082,4.612500190734863,1932800.0 2014-12-31,4.56125020980835,4.618750095367432,4.56125020980835,4.618750095367432,3202400.0 2015-01-02,4.572500228881836,4.602499961853027,4.512499809265137,4.512499809265137,4997600.0 2015-01-05,4.527500152587891,4.573750019073486,4.494999885559082,4.552499771118164,4297600.0 2015-01-06,4.476250171661377,4.550000190734863,4.429999828338623,4.543749809265137,3136000.0 2015-01-07,4.489999771118164,4.508749961853027,4.449999809265137,4.492499828338623,2844000.0 2015-01-08,4.536250114440918,4.556250095367432,4.503749847412109,4.514999866485596,4082400.0 2015-01-09,4.514999866485596,4.552499771118164,4.507500171661377,4.542500019073486,2492000.0 2015-01-12,4.453750133514404,4.510000228881836,4.440000057220459,4.510000228881836,2648800.0 2015-01-13,4.440000057220459,4.53000020980835,4.386250019073486,4.471250057220459,3860000.0 2015-01-14,4.416250228881836,4.440000057220459,4.366250038146973,4.398749828338623,2708000.0 2015-01-15,4.37624979019165,4.473750114440918,4.362500190734863,4.421249866485596,3461600.0 2015-01-16,4.37624979019165,4.394999980926514,4.317500114440918,4.371250152587891,5617600.0 2015-01-20,4.375,4.40749979019165,4.356249809265137,4.394999980926514,6724000.0 2015-01-21,4.457499980926514,4.458749771118164,4.357500076293945,4.37375020980835,5292800.0 2015-01-22,4.567500114440918,4.579999923706055,4.443749904632568,4.46875,5408000.0 2015-01-23,4.612500190734863,4.628749847412109,4.56125020980835,4.56374979019165,4713600.0 2015-01-26,4.652500152587891,4.65500020980835,4.599999904632568,4.614999771118164,4591200.0 2015-01-27,4.602499961853027,4.65625,4.588749885559082,4.616250038146973,3020000.0 2015-01-28,4.585000038146973,4.637499809265137,4.574999809265137,4.632500171661377,2897600.0 2015-01-29,4.614999771118164,4.627500057220459,4.547500133514404,4.586249828338623,2261600.0 2015-01-30,4.574999809265137,4.625,4.553750038146973,4.601250171661377,3110400.0 2015-02-02,4.639999866485596,4.647500038146973,4.537499904632568,4.602499961853027,4558400.0 2015-02-03,4.724999904632568,4.724999904632568,4.617499828338623,4.662499904632568,4912800.0 2015-02-04,4.648749828338623,4.721250057220459,4.639999866485596,4.697500228881836,1983200.0 2015-02-05,4.68625020980835,4.707499980926514,4.653749942779541,4.653749942779541,2177600.0 2015-02-06,4.708749771118164,4.727499961853027,4.668749809265137,4.68625020980835,2117600.0 2015-02-09,4.710000038146973,4.735000133514404,4.65500020980835,4.6875,2660800.0 2015-02-10,4.731249809265137,4.75,4.681250095367432,4.74875020980835,1480800.0 2015-02-11,4.728750228881836,4.736249923706055,4.675000190734863,4.71999979019165,1665600.0 2015-02-12,4.742499828338623,4.756249904632568,4.707499980926514,4.743750095367432,2555200.0 2015-02-13,4.771249771118164,4.771249771118164,4.726250171661377,4.746250152587891,2011200.0 2015-02-17,4.746250152587891,4.773749828338623,4.727499961853027,4.761250019073486,4080800.0 2015-02-18,4.755000114440918,4.757500171661377,4.716249942779541,4.747499942779541,4458400.0 2015-02-19,4.741250038146973,4.778749942779541,4.722499847412109,4.746250152587891,2515200.0 2015-02-20,4.75,4.757500171661377,4.663750171661377,4.741250038146973,4108000.0 2015-02-23,4.690000057220459,4.762499809265137,4.679999828338623,4.730000019073486,4103200.0 2015-02-24,4.699999809265137,4.773749828338623,4.653749942779541,4.696249961853027,9504800.0 2015-02-25,4.795000076293945,4.801249980926514,4.510000228881836,4.523749828338623,5476000.0 2015-02-26,4.739999771118164,4.8125,4.732500076293945,4.787499904632568,2580000.0 2015-02-27,4.677499771118164,4.753749847412109,4.673749923706055,4.726250171661377,2695200.0 2015-03-02,4.761250019073486,4.763750076293945,4.671249866485596,4.671249866485596,3231200.0 2015-03-03,4.733749866485596,4.776249885559082,4.723750114440918,4.761250019073486,2483200.0 2015-03-04,4.658750057220459,4.733749866485596,4.641250133514404,4.733749866485596,2060800.0 2015-03-05,4.658750057220459,4.664999961853027,4.622499942779541,4.65500020980835,1826400.0 2015-03-06,4.652500152587891,4.673749923706055,4.591249942779541,4.643750190734863,3721600.0 2015-03-09,4.652500152587891,4.684999942779541,4.643750190734863,4.666250228881836,3222400.0 2015-03-10,4.585000038146973,4.699999809265137,4.573750019073486,4.631249904632568,1774400.0 2015-03-11,4.601250171661377,4.606249809265137,4.537499904632568,4.606249809265137,3417600.0 2015-03-12,4.664999961853027,4.678750038146973,4.607500076293945,4.628749847412109,1908000.0 2015-03-13,4.659999847412109,4.672500133514404,4.598750114440918,4.672500133514404,2900000.0 2015-03-16,4.716249942779541,4.722499847412109,4.653749942779541,4.666250228881836,3184800.0 2015-03-17,4.676249980926514,4.713749885559082,4.662499904632568,4.706250190734863,3140800.0 2015-03-18,4.668749809265137,4.692500114440918,4.619999885559082,4.662499904632568,2436800.0 2015-03-19,4.671249866485596,4.673749923706055,4.628749847412109,4.668749809265137,2466400.0 2015-03-20,4.724999904632568,4.732500076293945,4.633749961853027,4.684999942779541,6712000.0 2015-03-23,4.691249847412109,4.730000019073486,4.683750152587891,4.728750228881836,2481600.0 2015-03-24,4.682499885559082,4.703750133514404,4.65500020980835,4.697500228881836,2005600.0 2015-03-25,4.576250076293945,4.71875,4.574999809265137,4.682499885559082,2945600.0 2015-03-26,4.59375,4.616250038146973,4.523749828338623,4.547500133514404,1988000.0 2015-03-27,4.648749828338623,4.652500152587891,4.582499980926514,4.59499979019165,1888000.0 2015-03-30,4.6875,4.697500228881836,4.651249885559082,4.668749809265137,2624000.0 2015-03-31,4.696249961853027,4.702499866485596,4.643750190734863,4.672500133514404,4004800.0 2015-04-01,4.693749904632568,4.712500095367432,4.639999866485596,4.697500228881836,2594400.0 2015-04-02,4.710000038146973,4.786250114440918,4.684999942779541,4.703750133514404,2600000.0 2015-04-06,4.764999866485596,4.768750190734863,4.672500133514404,4.702499866485596,3344800.0 2015-04-07,4.727499961853027,4.78000020980835,4.721250057220459,4.771249771118164,1824000.0 2015-04-08,4.760000228881836,4.764999866485596,4.708749771118164,4.728750228881836,2404000.0 2015-04-09,4.733749866485596,4.778749942779541,4.71750020980835,4.758749961853027,2467200.0 2015-04-10,4.732500076293945,4.760000228881836,4.71750020980835,4.742499828338623,1804800.0 2015-04-13,4.710000038146973,4.760000228881836,4.699999809265137,4.731249809265137,1829600.0 2015-04-14,4.699999809265137,4.71999979019165,4.661250114440918,4.71999979019165,869600.0 2015-04-15,4.726250171661377,4.773749828338623,4.695000171661377,4.71750020980835,1656800.0 2015-04-16,4.697500228881836,4.731249809265137,4.678750038146973,4.731249809265137,1360800.0 2015-04-17,4.625,4.737500190734863,4.608749866485596,4.65500020980835,1467200.0 2015-04-20,4.676249980926514,4.697500228881836,4.637499809265137,4.659999847412109,1203200.0 2015-04-21,4.668749809265137,4.707499980926514,4.644999980926514,4.707499980926514,2537600.0 2015-04-22,4.648749828338623,4.68874979019165,4.619999885559082,4.68874979019165,2152000.0 2015-04-23,4.667500019073486,4.672500133514404,4.62624979019165,4.62624979019165,1132000.0 2015-04-24,4.646249771118164,4.676249980926514,4.636250019073486,4.676249980926514,1363200.0 2015-04-27,4.581250190734863,4.711249828338623,4.565000057220459,4.65500020980835,2927200.0 2015-04-28,4.576250076293945,4.582499980926514,4.49875020980835,4.49875020980835,4102400.0 2015-04-29,4.533750057220459,4.576250076293945,4.510000228881836,4.573750019073486,1877600.0 2015-04-30,4.446249961853027,4.533750057220459,4.434999942779541,4.502500057220459,4140800.0 2015-05-01,4.471250057220459,4.516250133514404,4.465000152587891,4.477499961853027,3019200.0 2015-05-04,4.496250152587891,4.534999847412109,4.488749980926514,4.488749980926514,2428800.0 2015-05-05,4.394999980926514,4.512499809265137,4.381249904632568,4.497499942779541,4120000.0 2015-05-06,4.381249904632568,4.403749942779541,4.348750114440918,4.386250019073486,5141600.0 2015-05-07,4.388750076293945,4.417500019073486,4.371250152587891,4.371250152587891,3836800.0 2015-05-08,4.391250133514404,4.441249847412109,4.378749847412109,4.432499885559082,3253600.0 2015-05-11,4.389999866485596,4.423749923706055,4.386250019073486,4.392499923706055,3620000.0 2015-05-12,4.403749942779541,4.411250114440918,4.34375,4.375,3684000.0 2015-05-13,4.378749847412109,4.432499885559082,4.37624979019165,4.409999847412109,3967200.0 2015-05-14,4.427499771118164,4.460000038146973,4.368750095367432,4.413750171661377,4166400.0 2015-05-15,4.413750171661377,4.451250076293945,4.393750190734863,4.423749923706055,1701600.0 2015-05-18,4.458749771118164,4.462500095367432,4.414999961853027,4.414999961853027,2033600.0 2015-05-19,4.456250190734863,4.482500076293945,4.446249961853027,4.463749885559082,1324800.0 2015-05-20,4.447500228881836,4.482500076293945,4.4375,4.46999979019165,1221600.0 2015-05-21,4.43625020980835,4.476250171661377,4.40625,4.452499866485596,1271200.0 2015-05-22,4.448750019073486,4.457499980926514,4.421249866485596,4.431250095367432,2916800.0 2015-05-26,4.412499904632568,4.460000038146973,4.40625,4.452499866485596,3092000.0 2015-05-27,4.446249961853027,4.465000152587891,4.40625,4.409999847412109,4250400.0 2015-05-28,4.303750038146973,4.356249809265137,4.170000076293945,4.1875,13841600.0 2015-05-29,4.324999809265137,4.456250190734863,4.322500228881836,4.433750152587891,9534400.0 2015-06-01,4.275000095367432,4.362500190734863,4.268750190734863,4.335000038146973,7736800.0 2015-06-02,4.292500019073486,4.306250095367432,4.256249904632568,4.256249904632568,5128800.0 2015-06-03,4.318749904632568,4.347499847412109,4.289999961853027,4.289999961853027,6550400.0 2015-06-04,4.445000171661377,4.487500190734863,4.40625,4.4375,8843200.0 2015-06-05,4.46875,4.482500076293945,4.442500114440918,4.456250190734863,3700000.0 2015-06-08,4.43874979019165,4.480000019073486,4.43874979019165,4.453750133514404,5016000.0 2015-06-09,4.449999809265137,4.461249828338623,4.432499885559082,4.434999942779541,2580000.0 2015-06-10,4.462500095367432,4.485000133514404,4.454999923706055,4.458749771118164,3896800.0 2015-06-11,4.485000133514404,4.486249923706055,4.449999809265137,4.46875,3319200.0 2015-06-12,4.471250057220459,4.483749866485596,4.453750133514404,4.477499961853027,3333600.0 2015-06-15,4.462500095367432,4.480000019073486,4.433750152587891,4.453750133514404,4548800.0 2015-06-16,4.5,4.518750190734863,4.447500228881836,4.460000038146973,3396000.0 2015-06-17,4.460000038146973,4.518750190734863,4.452499866485596,4.5,4476000.0 2015-06-18,4.493750095367432,4.525000095367432,4.476250171661377,4.478750228881836,3223200.0 2015-06-19,4.478750228881836,4.505000114440918,4.471250057220459,4.505000114440918,4394400.0 2015-06-22,4.483749866485596,4.511250019073486,4.477499961853027,4.510000228881836,2346400.0 2015-06-23,4.487500190734863,4.497499942779541,4.473750114440918,4.494999885559082,3634400.0 2015-06-24,4.457499980926514,4.496250152587891,4.452499866485596,4.491250038146973,2487200.0 2015-06-25,4.458749771118164,4.483749866485596,4.449999809265137,4.461249828338623,2188800.0 2015-06-26,4.465000152587891,4.487500190734863,4.458749771118164,4.462500095367432,9007200.0 2015-06-29,4.420000076293945,4.46750020980835,4.417500019073486,4.453750133514404,3884800.0 2015-06-30,4.434999942779541,4.46875,4.421249866485596,4.442500114440918,4108800.0 2015-07-01,4.454999923706055,4.486249923706055,4.4375,4.486249923706055,2920000.0 2015-07-02,4.441249847412109,4.471250057220459,4.434999942779541,4.457499980926514,4157600.0 2015-07-06,4.471250057220459,4.474999904632568,4.4375,4.442500114440918,4496000.0 2015-07-07,4.505000114440918,4.526249885559082,4.472499847412109,4.493750095367432,6424000.0 2015-07-08,4.409999847412109,4.512499809265137,4.397500038146973,4.482500076293945,4671200.0 2015-07-09,4.408750057220459,4.452499866485596,4.401249885559082,4.452499866485596,2892000.0 2015-07-10,4.431250095367432,4.462500095367432,4.40500020980835,4.427499771118164,2394400.0 2015-07-13,4.486249923706055,4.49875020980835,4.421249866485596,4.477499961853027,7292000.0 2015-07-14,4.516250133514404,4.528749942779541,4.496250152587891,4.5,4007200.0 2015-07-15,4.552499771118164,4.559999942779541,4.505000114440918,4.526249885559082,6384000.0 2015-07-16,4.578750133514404,4.590000152587891,4.554999828338623,4.585000038146973,3535200.0 2015-07-17,4.577499866485596,4.599999904632568,4.559999942779541,4.577499866485596,3842400.0 2015-07-20,4.576250076293945,4.596250057220459,4.559999942779541,4.574999809265137,2420000.0 2015-07-21,4.488749980926514,4.585000038146973,4.486249923706055,4.571249961853027,3532800.0 2015-07-22,4.510000228881836,4.514999866485596,4.429999828338623,4.462500095367432,2210400.0 2015-07-23,4.487500190734863,4.534999847412109,4.482500076293945,4.5,2108800.0 2015-07-24,4.427499771118164,4.5,4.417500019073486,4.491250038146973,2328800.0 2015-07-27,4.40625,4.446249961853027,4.37624979019165,4.388750076293945,1812800.0 2015-07-28,4.465000152587891,4.485000133514404,4.400000095367432,4.433750152587891,2756800.0 2015-07-29,4.5,4.506249904632568,4.451250076293945,4.462500095367432,3646400.0 2015-07-30,4.483749866485596,4.512499809265137,4.452499866485596,4.487500190734863,2142400.0 2015-07-31,4.503749847412109,4.53125,4.463749885559082,4.49875020980835,2145600.0 2015-08-03,4.516250133514404,4.525000095367432,4.472499847412109,4.517499923706055,1912800.0 2015-08-04,4.522500038146973,4.553750038146973,4.485000133514404,4.511250019073486,1515200.0 2015-08-05,4.543749809265137,4.582499980926514,4.53125,4.539999961853027,1689600.0 2015-08-06,4.497499942779541,4.578750133514404,4.487500190734863,4.551249980926514,1540000.0 2015-08-07,4.521249771118164,4.523749828338623,4.478750228881836,4.496250152587891,2052000.0 2015-08-10,4.56374979019165,4.577499866485596,4.518750190734863,4.537499904632568,1556000.0 2015-08-11,4.528749942779541,4.543749809265137,4.507500171661377,4.533750057220459,1188000.0 2015-08-12,4.502500057220459,4.516250133514404,4.442500114440918,4.492499828338623,1802400.0 2015-08-13,4.505000114440918,4.521249771118164,4.462500095367432,4.493750095367432,5275200.0 2015-08-14,4.547500133514404,4.56374979019165,4.480000019073486,4.5,1450400.0 2015-08-17,4.59250020980835,4.59375,4.505000114440918,4.53249979019165,2072800.0 2015-08-18,4.5625,4.590000152587891,4.56125020980835,4.573750019073486,1252800.0 2015-08-19,4.513750076293945,4.551249980926514,4.483749866485596,4.536250114440918,1648800.0 2015-08-20,4.414999961853027,4.493750095367432,4.414999961853027,4.471250057220459,2407200.0 2015-08-21,4.323750019073486,4.400000095367432,4.322500228881836,4.385000228881836,3428800.0 2015-08-24,4.183750152587891,4.289999961853027,4.105000019073486,4.198750019073486,3665600.0 2015-08-25,4.196249961853027,4.276249885559082,4.170000076293945,4.267499923706055,4727200.0 2015-08-26,4.264999866485596,4.275000095367432,4.15625,4.263750076293945,2824000.0 2015-08-27,4.340000152587891,4.341249942779541,4.25124979019165,4.292500019073486,3454400.0 2015-08-28,4.37375020980835,4.37624979019165,4.31374979019165,4.333749771118164,3164800.0 2015-08-31,4.377500057220459,4.388750076293945,4.34250020980835,4.352499961853027,4172800.0 2015-09-01,4.231249809265137,4.341249942779541,4.224999904632568,4.308750152587891,8202400.0 2015-09-02,4.377500057220459,4.381249904632568,4.253749847412109,4.271249771118164,4526400.0 2015-09-03,4.358749866485596,4.409999847412109,4.34499979019165,4.388750076293945,2302400.0 2015-09-04,4.360000133514404,4.375,4.278749942779541,4.306250095367432,3036800.0 2015-09-08,4.418749809265137,4.427499771118164,4.349999904632568,4.420000076293945,3702400.0 2015-09-09,4.369999885559082,4.4375,4.361249923706055,4.427499771118164,1960800.0 2015-09-10,4.388750076293945,4.417500019073486,4.362500190734863,4.366250038146973,2638400.0 2015-09-11,4.380000114440918,4.398749828338623,4.340000152587891,4.372499942779541,1448800.0 2015-09-14,4.336249828338623,4.401249885559082,4.327499866485596,4.386250019073486,2944800.0 2015-09-15,4.401249885559082,4.408750057220459,4.321249961853027,4.338749885559082,4167200.0 2015-09-16,4.414999961853027,4.422500133514404,4.378749847412109,4.40500020980835,2940000.0 2015-09-17,4.411250114440918,4.456250190734863,4.398749828338623,4.414999961853027,3216000.0 2015-09-18,4.34499979019165,4.40625,4.338749885559082,4.349999904632568,11260800.0 2015-09-21,4.386250019073486,4.427499771118164,4.363749980926514,4.372499942779541,3053600.0 2015-09-22,4.296249866485596,4.358749866485596,4.28000020980835,4.34499979019165,4511200.0 2015-09-23,4.261250019073486,4.426249980926514,4.161250114440918,4.335000038146973,6232000.0 2015-09-24,4.228750228881836,4.24875020980835,4.192500114440918,4.239999771118164,3264000.0 2015-09-25,4.275000095367432,4.323750019073486,4.159999847412109,4.243750095367432,4317600.0 2015-09-28,4.182499885559082,4.263750076293945,4.162499904632568,4.253749847412109,4132800.0 2015-09-29,4.173749923706055,4.210000038146973,4.159999847412109,4.182499885559082,4668000.0 2015-09-30,4.112500190734863,4.228750228881836,4.106249809265137,4.212500095367432,7682400.0 2015-10-01,4.179999828338623,4.190000057220459,4.074999809265137,4.107500076293945,4364800.0 2015-10-02,4.247499942779541,4.247499942779541,4.098750114440918,4.098750114440918,5373600.0 2015-10-05,4.349999904632568,4.368750095367432,4.28125,4.284999847412109,4748800.0 2015-10-06,4.329999923706055,4.364999771118164,4.322500228881836,4.349999904632568,4518400.0 2015-10-07,4.355000019073486,4.377500057220459,4.322500228881836,4.34499979019165,3723200.0 2015-10-08,4.356249809265137,4.381249904632568,4.3125,4.349999904632568,7090400.0 2015-10-09,4.348750114440918,4.369999885559082,4.315000057220459,4.360000133514404,5596800.0 2015-10-12,4.367499828338623,4.377500057220459,4.318749904632568,4.34375,3207200.0 2015-10-13,4.340000152587891,4.393750190734863,4.329999923706055,4.366250038146973,3492800.0 2015-10-14,4.301249980926514,4.355000019073486,4.291250228881836,4.34250020980835,2742400.0 2015-10-15,4.34375,4.34375,4.269999980926514,4.322500228881836,3509600.0 2015-10-16,4.34499979019165,4.366250038146973,4.317500114440918,4.337500095367432,3039200.0 2015-10-19,4.382500171661377,4.40749979019165,4.273749828338623,4.336249828338623,6979200.0 2015-10-20,4.409999847412109,4.429999828338623,4.37624979019165,4.385000228881836,2904000.0 2015-10-21,4.412499904632568,4.4375,4.403749942779541,4.4375,3270400.0 2015-10-22,4.427499771118164,4.46875,4.391250133514404,4.440000057220459,4017600.0 2015-10-23,4.463749885559082,4.474999904632568,4.426249980926514,4.465000152587891,2891200.0 2015-10-26,4.486249923706055,4.49875020980835,4.425000190734863,4.449999809265137,3147200.0 2015-10-27,4.43874979019165,4.494999885559082,4.400000095367432,4.461249828338623,3171200.0 2015-10-28,4.5,4.5,4.429999828338623,4.46750020980835,2563200.0 2015-10-29,4.508749961853027,4.513750076293945,4.457499980926514,4.480000019073486,1984000.0 2015-10-30,4.526249885559082,4.548749923706055,4.388750076293945,4.50124979019165,6343200.0 2015-11-02,4.591249942779541,4.603750228881836,4.53249979019165,4.537499904632568,7513600.0 2015-11-03,4.576250076293945,4.588749885559082,4.537499904632568,4.578750133514404,4572000.0 2015-11-04,4.581250190734863,4.602499961853027,4.546249866485596,4.59375,5267200.0 2015-11-05,4.633749961853027,4.636250019073486,4.56374979019165,4.596250057220459,5219200.0 2015-11-06,4.637499809265137,4.653749942779541,4.606249809265137,4.619999885559082,5432000.0 2015-11-09,4.630000114440918,4.637499809265137,4.586249828338623,4.637499809265137,6536800.0 2015-11-10,4.613749980926514,4.642499923706055,4.588749885559082,4.621250152587891,5175200.0 2015-11-11,4.566249847412109,4.613749980926514,4.548749923706055,4.608749866485596,5240800.0 2015-11-12,4.477499961853027,4.617499828338623,4.471250057220459,4.541250228881836,4536000.0 2015-11-13,4.460000038146973,4.486249923706055,4.443749904632568,4.478750228881836,3904000.0 2015-11-16,4.476250171661377,4.476250171661377,4.428750038146973,4.442500114440918,4020000.0 2015-11-17,4.489999771118164,4.570000171661377,4.458749771118164,4.492499828338623,4379200.0 2015-11-18,4.550000190734863,4.553750038146973,4.474999904632568,4.511250019073486,3676000.0 2015-11-19,4.574999809265137,4.586249828338623,4.53249979019165,4.552499771118164,4990400.0 2015-11-20,4.587500095367432,4.603750228881836,4.566249847412109,4.597499847412109,4048000.0 2015-11-23,4.650000095367432,4.666250228881836,4.574999809265137,4.618750095367432,5584800.0 2015-11-24,4.891250133514404,4.96875,4.824999809265137,4.96875,26126400.0 2015-11-25,4.947500228881836,4.982500076293945,4.908750057220459,4.913750171661377,18367200.0 2015-11-27,4.958749771118164,4.961249828338623,4.918749809265137,4.946249961853027,5720000.0 2015-11-30,4.933750152587891,4.980000019073486,4.927499771118164,4.96999979019165,8256800.0 2015-12-01,4.920000076293945,4.962500095367432,4.903749942779541,4.958749771118164,10912800.0 2015-12-02,4.90625,4.925000190734863,4.887499809265137,4.925000190734863,9732000.0 2015-12-03,4.855000019073486,4.925000190734863,4.824999809265137,4.917500019073486,8876000.0 2015-12-04,4.880000114440918,4.889999866485596,4.837500095367432,4.871250152587891,7812000.0 2015-12-07,4.87375020980835,4.896249771118164,4.840000152587891,4.875,6472800.0 2015-12-08,4.869999885559082,4.883749961853027,4.836249828338623,4.849999904632568,5944000.0 2015-12-09,4.851250171661377,4.882500171661377,4.806250095367432,4.860000133514404,10753600.0 2015-12-10,4.857500076293945,4.902500152587891,4.849999904632568,4.860000133514404,11409600.0 2015-12-11,4.784999847412109,4.84375,4.773749828338623,4.824999809265137,8074400.0 2015-12-14,4.789999961853027,4.809999942779541,4.75124979019165,4.795000076293945,6068800.0 2015-12-15,4.838749885559082,4.84499979019165,4.787499904632568,4.817500114440918,10335200.0 2015-12-16,4.836249828338623,4.858749866485596,4.797500133514404,4.858749866485596,7928800.0 2015-12-17,4.797500133514404,4.855000019073486,4.793749809265137,4.848750114440918,7656000.0 2015-12-18,4.763750076293945,4.807499885559082,4.760000228881836,4.788750171661377,19695200.0 2015-12-21,4.820000171661377,4.820000171661377,4.776249885559082,4.786250114440918,9347200.0 2015-12-22,4.848750114440918,4.860000133514404,4.800000190734863,4.840000152587891,26667200.0 2015-12-23,4.862500190734863,4.867499828338623,4.838749885559082,4.853750228881836,26101600.0 2015-12-24,4.786250114440918,4.8125,4.659999847412109,4.798749923706055,17776000.0 2015-12-28,4.796249866485596,4.824999809265137,4.711249828338623,4.732500076293945,18001600.0 2015-12-29,4.852499961853027,4.866250038146973,4.81125020980835,4.817500114440918,12660800.0 2015-12-30,4.764999866485596,4.846250057220459,4.762499809265137,4.837500095367432,9088800.0 2015-12-31,4.75124979019165,4.81125020980835,4.739999771118164,4.760000228881836,12312800.0 2016-01-04,4.708749771118164,4.710000038146973,4.617499828338623,4.698750019073486,11290400.0 2016-01-05,4.71750020980835,4.767499923706055,4.708749771118164,4.739999771118164,14640800.0 2016-01-06,4.631249904632568,4.6875,4.611249923706055,4.65625,11332000.0 2016-01-07,4.457499980926514,4.596250057220459,4.43874979019165,4.56374979019165,13911200.0 2016-01-08,4.386250019073486,4.50124979019165,4.383749961853027,4.477499961853027,9968800.0 2016-01-11,4.391250133514404,4.421249866485596,4.333749771118164,4.400000095367432,8266400.0 2016-01-12,4.396249771118164,4.43874979019165,4.34250020980835,4.429999828338623,7074400.0 2016-01-13,4.31374979019165,4.418749809265137,4.303750038146973,4.40500020980835,7362400.0 2016-01-14,4.347499847412109,4.375,4.266250133514404,4.326250076293945,6126400.0 2016-01-15,4.213749885559082,4.252500057220459,4.15749979019165,4.224999904632568,7584000.0 2016-01-19,4.162499904632568,4.243750095367432,4.127500057220459,4.238749980926514,7699200.0 2016-01-20,4.143750190734863,4.201250076293945,4.03249979019165,4.117499828338623,7824800.0 2016-01-21,4.12624979019165,4.193749904632568,4.09375,4.15625,14192000.0 2016-01-22,4.258749961853027,4.266250133514404,4.172500133514404,4.172500133514404,7341600.0 2016-01-25,4.183750152587891,4.24875020980835,4.176249980926514,4.247499942779541,4808000.0 2016-01-26,4.271249771118164,4.272500038146973,4.167500019073486,4.202499866485596,4360000.0 2016-01-27,4.141250133514404,4.263750076293945,4.116250038146973,4.263750076293945,6224800.0 2016-01-28,4.153749942779541,4.196249961853027,4.077499866485596,4.163750171661377,6484000.0 2016-01-29,4.18874979019165,4.195000171661377,4.15500020980835,4.162499904632568,5108000.0 2016-02-01,4.192500114440918,4.21999979019165,4.131249904632568,4.15625,3368000.0 2016-02-02,4.138750076293945,4.167500019073486,4.09499979019165,4.167500019073486,3781600.0 2016-02-03,4.167500019073486,4.184999942779541,4.103750228881836,4.170000076293945,6539200.0 2016-02-04,4.263750076293945,4.268750190734863,4.110000133514404,4.162499904632568,8860800.0 2016-02-05,4.147500038146973,4.260000228881836,4.133749961853027,4.25,9700000.0 2016-02-08,4.191249847412109,4.197500228881836,4.086249828338623,4.098750114440918,7467200.0 2016-02-09,4.263750076293945,4.295000076293945,4.139999866485596,4.150000095367432,14528000.0 2016-02-10,4.284999847412109,4.433750152587891,4.269999980926514,4.276249885559082,5470400.0 2016-02-11,4.287499904632568,4.31125020980835,4.147500038146973,4.227499961853027,5612800.0 2016-02-12,4.361249923706055,4.366250038146973,4.298749923706055,4.323750019073486,3700800.0 2016-02-16,4.441249847412109,4.463749885559082,4.206250190734863,4.396249771118164,7028800.0 2016-02-17,4.491250038146973,4.507500171661377,4.441249847412109,4.46999979019165,5095200.0 2016-02-18,4.46875,4.507500171661377,4.442500114440918,4.507500171661377,4297600.0 2016-02-19,4.49875020980835,4.5,4.401249885559082,4.449999809265137,3652000.0 2016-02-22,4.526249885559082,4.550000190734863,4.482500076293945,4.53000020980835,3092000.0 2016-02-23,4.496250152587891,4.5625,4.445000171661377,4.527500152587891,9826400.0 2016-02-24,4.596250057220459,4.616250038146973,4.393750190734863,4.516250133514404,11861600.0 2016-02-25,4.761250019073486,4.761250019073486,4.618750095367432,4.652500152587891,10890400.0 2016-02-26,4.81374979019165,4.827499866485596,4.75,4.783750057220459,7452000.0 2016-02-29,4.71875,4.809999942779541,4.711249828338623,4.807499885559082,7178400.0 2016-03-01,4.923749923706055,4.927499771118164,4.724999904632568,4.752500057220459,7806400.0 2016-03-02,4.93874979019165,4.945000171661377,4.889999866485596,4.90625,6980800.0 2016-03-03,4.986249923706055,4.986249923706055,4.898749828338623,4.93874979019165,6450400.0 2016-03-04,4.954999923706055,5.0,4.826250076293945,5.0,9568000.0 2016-03-07,4.988749980926514,5.011250019073486,4.846250057220459,4.926249980926514,6410400.0 2016-03-08,4.963749885559082,5.002500057220459,4.934999942779541,4.983749866485596,6854400.0 2016-03-09,5.017499923706055,5.025000095367432,4.93874979019165,4.986249923706055,5390400.0 2016-03-10,5.011250019073486,5.03125,4.793749809265137,5.026249885559082,5063200.0 2016-03-11,5.050000190734863,5.06374979019165,4.986249923706055,5.028749942779541,4512800.0 2016-03-14,5.0625,5.085000038146973,5.027500152587891,5.038750171661377,3611200.0 2016-03-15,5.059999942779541,5.096250057220459,5.013750076293945,5.036250114440918,5171200.0 2016-03-16,5.118750095367432,5.138750076293945,5.047500133514404,5.052499771118164,4343200.0 2016-03-17,5.09250020980835,5.158750057220459,5.091249942779541,5.108749866485596,9180800.0 2016-03-18,5.207499980926514,5.215000152587891,5.082499980926514,5.082499980926514,11724000.0 2016-03-21,5.172500133514404,5.191249847412109,4.993750095367432,5.057499885559082,11761600.0 2016-03-22,5.139999866485596,5.18625020980835,5.12375020980835,5.147500038146973,5066400.0 2016-03-23,5.085000038146973,5.136250019073486,5.074999809265137,5.12375020980835,4508000.0 2016-03-24,5.083749771118164,5.087500095367432,5.03000020980835,5.053750038146973,8265600.0 2016-03-28,5.052499771118164,5.151249885559082,4.982500076293945,5.118750095367432,4664000.0 2016-03-29,5.162499904632568,5.170000076293945,4.983749866485596,5.052499771118164,4699200.0 2016-03-30,5.201250076293945,5.222499847412109,5.153749942779541,5.18625020980835,3231200.0 2016-03-31,5.096250057220459,5.224999904632568,5.071249961853027,5.18625020980835,11955200.0 2016-04-01,5.148749828338623,5.158750057220459,5.048749923706055,5.079999923706055,4849600.0 2016-04-04,5.086249828338623,5.221250057220459,5.083749771118164,5.168749809265137,4090400.0 2016-04-05,5.065000057220459,5.091249942779541,4.997499942779541,5.036250114440918,4272000.0 2016-04-06,5.113749980926514,5.122499942779541,5.026249885559082,5.077499866485596,3836800.0 2016-04-07,5.057499885559082,5.108749866485596,5.027500152587891,5.101250171661377,3484800.0 2016-04-08,5.067500114440918,5.097499847412109,5.034999847412109,5.096250057220459,2708000.0 2016-04-11,5.114999771118164,5.175000190734863,5.087500095367432,5.103750228881836,5844000.0 2016-04-12,5.201250076293945,5.21999979019165,5.116250038146973,5.128749847412109,6712800.0 2016-04-13,5.263750076293945,5.264999866485596,5.202499866485596,5.235000133514404,3657600.0 2016-04-14,5.271249771118164,5.317500114440918,5.258749961853027,5.273749828338623,4112000.0 2016-04-15,5.271249771118164,5.277500152587891,5.233749866485596,5.269999980926514,4164800.0 2016-04-18,5.273749828338623,5.296249866485596,5.247499942779541,5.263750076293945,2113600.0 2016-04-19,5.308750152587891,5.317500114440918,5.253749847412109,5.302499771118164,2968800.0 2016-04-20,5.355000019073486,5.388750076293945,5.232500076293945,5.316249847412109,3842400.0 2016-04-21,5.269999980926514,5.34250020980835,5.256249904632568,5.317500114440918,4455200.0 2016-04-22,5.286250114440918,5.300000190734863,5.239999771118164,5.273749828338623,2875200.0 2016-04-25,5.278749942779541,5.297500133514404,5.238749980926514,5.263750076293945,2400800.0 2016-04-26,5.300000190734863,5.327499866485596,5.260000228881836,5.275000095367432,3478400.0 2016-04-27,5.34375,5.369999885559082,5.286250114440918,5.301249980926514,2428800.0 2016-04-28,5.352499961853027,5.427499771118164,5.306250095367432,5.336249828338623,3153600.0 2016-04-29,5.355000019073486,5.364999771118164,5.309999942779541,5.34250020980835,4818400.0 2016-05-02,5.37624979019165,5.387499809265137,5.335000038146973,5.355000019073486,4431200.0 2016-05-03,5.31125020980835,5.381249904632568,5.28125,5.333749771118164,3860000.0 2016-05-04,5.336249828338623,5.348750114440918,5.287499904632568,5.298749923706055,4926400.0 2016-05-05,5.375,5.416250228881836,5.341249942779541,5.363749980926514,5480000.0 2016-05-06,5.357500076293945,5.402500152587891,5.315000057220459,5.34375,2938400.0 2016-05-09,5.400000095367432,5.420000076293945,5.340000152587891,5.349999904632568,3204000.0 2016-05-10,5.461249828338623,5.476250171661377,5.391250133514404,5.434999942779541,2812800.0 2016-05-11,5.420000076293945,5.477499961853027,5.40625,5.451250076293945,3683200.0 2016-05-12,5.40625,5.457499980926514,5.37375020980835,5.448750019073486,3794400.0 2016-05-13,5.341249942779541,5.417500019073486,5.3125,5.414999961853027,4181600.0 2016-05-16,5.432499885559082,5.441249847412109,5.323750019073486,5.34499979019165,3092800.0 2016-05-17,5.393750190734863,5.457499980926514,5.371250152587891,5.431250095367432,5314400.0 2016-05-18,5.412499904632568,5.456250190734863,5.375,5.385000228881836,4126400.0 2016-05-19,5.332499980926514,5.416250228881836,5.295000076293945,5.394999980926514,5229600.0 2016-05-20,5.428750038146973,5.431250095367432,5.327499866485596,5.361249923706055,4730400.0 2016-05-23,5.418749809265137,5.493750095367432,5.403749942779541,5.431250095367432,4909600.0 2016-05-24,5.506249904632568,5.511250019073486,5.413750171661377,5.460000038146973,5969600.0 2016-05-25,5.489999771118164,5.546249866485596,5.46999979019165,5.522500038146973,8965600.0 2016-05-26,6.016250133514404,6.067500114440918,5.75,5.75,19671200.0 2016-05-27,6.108749866485596,6.142499923706055,5.980000019073486,6.0,11905600.0 2016-05-31,6.18874979019165,6.237500190734863,6.091249942779541,6.15625,7580800.0 2016-06-01,6.170000076293945,6.237500190734863,6.153749942779541,6.221250057220459,13438400.0 2016-06-02,6.182499885559082,6.190000057220459,6.118750095367432,6.166250228881836,6944000.0 2016-06-03,6.101250171661377,6.21750020980835,6.09375,6.175000190734863,4238400.0 2016-06-06,6.127500057220459,6.153749942779541,6.073750019073486,6.111249923706055,3837600.0 2016-06-07,6.167500019073486,6.191249847412109,6.096250057220459,6.127500057220459,4868000.0 2016-06-08,6.212500095367432,6.212500095367432,6.102499961853027,6.15500020980835,6827200.0 2016-06-09,6.24875020980835,6.260000228881836,6.112500190734863,6.178750038146973,5135200.0 2016-06-10,6.127500057220459,6.199999809265137,6.118750095367432,6.193749904632568,6056800.0 2016-06-13,6.110000133514404,6.141250133514404,6.071249961853027,6.099999904632568,5756800.0 2016-06-14,6.091249942779541,6.111249923706055,6.068749904632568,6.078750133514404,4953600.0 2016-06-15,6.105000019073486,6.125,6.070000171661377,6.111249923706055,5283200.0 2016-06-16,6.105000019073486,6.112500190734863,6.033750057220459,6.077499866485596,3524000.0 2016-06-17,6.073750019073486,6.138750076293945,6.068749904632568,6.086249828338623,9537600.0 2016-06-20,6.142499923706055,6.197500228881836,6.085000038146973,6.141250133514404,3558400.0 2016-06-21,6.122499942779541,6.170000076293945,6.105000019073486,6.131249904632568,3224800.0 2016-06-22,6.103750228881836,6.176249980926514,6.097499847412109,6.148749828338623,3649600.0 2016-06-23,6.178750038146973,6.178750038146973,6.12375020980835,6.168749809265137,5720000.0 2016-06-24,5.954999923706055,6.06125020980835,5.888750076293945,5.960000038146973,11397600.0 2016-06-27,5.807499885559082,5.887499809265137,5.746250152587891,5.84375,9630400.0 2016-06-28,5.841249942779541,5.872499942779541,5.796249866485596,5.846250057220459,11471200.0 2016-06-29,6.011250019073486,6.197500228881836,5.87624979019165,5.90749979019165,4690400.0 2016-06-30,6.12624979019165,6.127500057220459,5.996250152587891,6.036250114440918,5327200.0 2016-07-01,6.167500019073486,6.203750133514404,6.074999809265137,6.135000228881836,4133600.0 2016-07-05,6.175000190734863,6.212500095367432,6.103750228881836,6.127500057220459,4708800.0 2016-07-06,6.164999961853027,6.21875,6.135000228881836,6.173749923706055,5063200.0 2016-07-07,6.116250038146973,6.211249828338623,6.106249809265137,6.172500133514404,3118400.0 2016-07-08,6.231249809265137,6.252500057220459,6.152500152587891,6.178750038146973,5304000.0 2016-07-11,6.25124979019165,6.296249866485596,6.236249923706055,6.238749980926514,3957600.0 2016-07-12,6.25124979019165,6.336249828338623,6.18874979019165,6.289999961853027,5587200.0 2016-07-13,6.195000171661377,6.284999847412109,6.190000057220459,6.284999847412109,2416800.0 2016-07-14,6.238749980926514,6.258749961853027,6.206250190734863,6.244999885559082,2443200.0 2016-07-15,6.237500190734863,6.247499942779541,6.1875,6.216249942779541,2120800.0 2016-07-18,6.195000171661377,6.298749923706055,6.18625020980835,6.264999866485596,3616000.0 2016-07-19,6.182499885559082,6.206250190734863,6.137499809265137,6.168749809265137,2840800.0 2016-07-20,6.21999979019165,6.266250133514404,6.190000057220459,6.190000057220459,2723200.0 2016-07-21,6.21875,6.295000076293945,6.146249771118164,6.206250190734863,2385600.0 2016-07-22,6.296249866485596,6.318749904632568,6.198750019073486,6.222499847412109,2079200.0 2016-07-25,6.353750228881836,6.396249771118164,6.283750057220459,6.283750057220459,5596000.0 2016-07-26,6.324999809265137,6.371250152587891,6.302499771118164,6.335000038146973,2582400.0 2016-07-27,6.412499904632568,6.413750171661377,6.255000114440918,6.335000038146973,5687200.0 2016-07-28,6.303750038146973,6.411250114440918,6.297500133514404,6.403749942779541,5792000.0 2016-07-29,6.304999828338623,6.349999904632568,6.296249866485596,6.309999942779541,3539200.0 2016-08-01,6.413750171661377,6.426249980926514,6.301249980926514,6.329999923706055,3502400.0 2016-08-02,6.355000019073486,6.434999942779541,6.348750114440918,6.432499885559082,4208000.0 2016-08-03,6.25,6.37375020980835,6.239999771118164,6.37375020980835,4595200.0 2016-08-04,6.278749942779541,6.31125020980835,6.243750095367432,6.246250152587891,3601600.0 2016-08-05,6.375,6.393750190734863,6.301249980926514,6.315000057220459,2548000.0 2016-08-08,6.300000190734863,6.381249904632568,6.296249866485596,6.375,2992800.0 2016-08-09,6.302499771118164,6.341249942779541,6.235000133514404,6.298749923706055,3120800.0 2016-08-10,6.366250038146973,6.366250038146973,6.306250095367432,6.31125020980835,3567200.0 2016-08-11,6.335000038146973,6.412499904632568,6.331250190734863,6.375,2558400.0 2016-08-12,6.327499866485596,6.347499847412109,6.286250114440918,6.333749771118164,1673600.0 2016-08-15,6.355000019073486,6.367499828338623,6.317500114440918,6.352499961853027,2772800.0 2016-08-16,6.34250020980835,6.355000019073486,6.300000190734863,6.349999904632568,2243200.0 2016-08-17,6.398749828338623,6.40625,6.3125,6.34375,3301600.0 2016-08-18,6.508749961853027,6.512499809265137,6.367499828338623,6.398749828338623,4470400.0 2016-08-19,6.521249771118164,6.553750038146973,6.482500076293945,6.5,4160800.0 2016-08-22,6.599999904632568,6.602499961853027,6.506249904632568,6.525000095367432,4272800.0 2016-08-23,6.618750095367432,6.650000095367432,6.610000133514404,6.632500171661377,2554400.0 2016-08-24,6.587500095367432,6.627500057220459,6.574999809265137,6.627500057220459,2164000.0 2016-08-25,6.523749828338623,6.712500095367432,6.465000152587891,6.506249904632568,4710400.0 2016-08-26,6.447500228881836,6.511250019073486,6.398749828338623,6.505000114440918,3935200.0 2016-08-29,6.461249828338623,6.506249904632568,6.392499923706055,6.434999942779541,4472000.0 2016-08-30,6.392499923706055,6.483749866485596,6.364999771118164,6.483749866485596,4454400.0 2016-08-31,6.377500057220459,6.447500228881836,6.356249809265137,6.398749828338623,3830400.0 2016-09-01,6.403749942779541,6.431250095367432,6.367499828338623,6.401249885559082,5273600.0 2016-09-02,6.460000038146973,6.481249809265137,6.385000228881836,6.4375,4134400.0 2016-09-06,6.416250228881836,6.440000057220459,6.322500228881836,6.440000057220459,6075200.0 2016-09-07,6.393750190734863,6.417500019073486,6.347499847412109,6.400000095367432,4381600.0 2016-09-08,6.326250076293945,6.429999828338623,6.295000076293945,6.377500057220459,4500000.0 2016-09-09,6.25124979019165,6.289999961853027,6.224999904632568,6.268750190734863,6543200.0 2016-09-12,6.306250095367432,6.309999942779541,6.202499866485596,6.239999771118164,5065600.0 2016-09-13,6.21875,6.297500133514404,6.182499885559082,6.297500133514404,4043200.0 2016-09-14,6.216249942779541,6.264999866485596,6.195000171661377,6.247499942779541,2724800.0 2016-09-15,6.288750171661377,6.296249866485596,6.177499771118164,6.226250171661377,3442400.0 2016-09-16,6.257500171661377,6.303750038146973,6.226250171661377,6.262499809265137,7358400.0 2016-09-19,6.34250020980835,6.371250152587891,6.263750076293945,6.267499923706055,4261600.0 2016-09-20,6.426249980926514,6.462500095367432,6.34499979019165,6.394999980926514,6671200.0 2016-09-21,6.6875,6.856249809265137,6.440000057220459,6.8125,19390400.0 2016-09-22,6.608749866485596,6.75,6.605000019073486,6.75,11228000.0 2016-09-23,6.756249904632568,6.766250133514404,6.616250038146973,6.616250038146973,12507200.0 2016-09-26,6.706250190734863,6.753749847412109,6.6875,6.747499942779541,5193600.0 2016-09-27,6.756249904632568,6.78125,6.667500019073486,6.702499866485596,5833600.0 2016-09-28,6.739999771118164,6.791250228881836,6.679999828338623,6.764999866485596,6420800.0 2016-09-29,6.627500057220459,6.738749980926514,6.588749885559082,6.727499961853027,4625600.0 2016-09-30,6.695000171661377,6.732500076293945,6.641250133514404,6.641250133514404,5721600.0 2016-10-03,6.732500076293945,6.773749828338623,6.71875,6.71875,6790400.0 2016-10-04,6.677499771118164,6.783750057220459,6.659999847412109,6.761250019073486,3776000.0 2016-10-05,6.68625020980835,6.744999885559082,6.672500133514404,6.701250076293945,4816000.0 2016-10-06,6.711249828338623,6.746250152587891,6.663750171661377,6.696249961853027,5487200.0 2016-10-07,6.683750152587891,6.71875,6.639999866485596,6.713749885559082,7678400.0 2016-10-10,6.775000095367432,6.815000057220459,6.71750020980835,6.730000019073486,3912000.0 2016-10-11,6.706250190734863,6.776249885559082,6.679999828338623,6.775000095367432,6579200.0 2016-10-12,6.766250133514404,6.798749923706055,6.678750038146973,6.68874979019165,5624800.0 2016-10-13,6.735000133514404,6.753749847412109,6.598750114440918,6.708749771118164,2929600.0 2016-10-14,6.747499942779541,6.776249885559082,6.71750020980835,6.756249904632568,4613600.0 2016-10-17,6.743750095367432,6.777500152587891,6.706250190734863,6.721250057220459,4312000.0 2016-10-18,6.764999866485596,6.795000076293945,6.74875020980835,6.776249885559082,3512800.0 2016-10-19,6.807499885559082,6.816249847412109,6.730000019073486,6.778749942779541,3063200.0 2016-10-20,6.755000114440918,6.791250228881836,6.716249942779541,6.791250228881836,4879200.0 2016-10-21,6.6875,6.807499885559082,6.639999866485596,6.71999979019165,7976000.0 2016-10-24,6.681250095367432,6.787499904632568,6.675000190734863,6.715000152587891,3319200.0 2016-10-25,6.621250152587891,6.715000152587891,6.606249809265137,6.696249961853027,9044000.0 2016-10-26,6.56125020980835,6.65500020980835,6.546249866485596,6.590000152587891,5428800.0 2016-10-27,6.46875,6.578750133514404,6.429999828338623,6.548749923706055,5865600.0 2016-10-28,6.567500114440918,6.606249809265137,6.458749771118164,6.462500095367432,6183200.0 2016-10-31,6.558750152587891,6.583749771118164,6.506249904632568,6.556250095367432,5272000.0 2016-11-01,6.491250038146973,6.582499980926514,6.483749866485596,6.577499866485596,3890400.0 2016-11-02,6.476250171661377,6.550000190734863,6.465000152587891,6.46750020980835,3811200.0 2016-11-03,6.506249904632568,6.506249904632568,6.451250076293945,6.46999979019165,4341600.0 2016-11-04,6.348750114440918,6.518750190734863,6.34250020980835,6.482500076293945,6448800.0 2016-11-07,6.483749866485596,6.485000133514404,6.383749961853027,6.412499904632568,5579200.0 2016-11-08,6.56125020980835,6.587500095367432,6.454999923706055,6.454999923706055,3859200.0 2016-11-09,6.667500019073486,6.673749923706055,6.431250095367432,6.50124979019165,3211200.0 2016-11-10,6.65749979019165,6.728750228881836,6.608749866485596,6.701250076293945,7366400.0 2016-11-11,6.758749961853027,6.763750076293945,6.601250171661377,6.643750190734863,2546400.0 2016-11-14,6.897500038146973,6.902500152587891,6.788750171661377,6.795000076293945,5350400.0 2016-11-15,6.896249771118164,6.946249961853027,6.863749980926514,6.880000114440918,3509600.0 2016-11-16,6.974999904632568,6.981249809265137,6.863749980926514,6.893750190734863,4584000.0 2016-11-17,7.079999923706055,7.09250020980835,6.988749980926514,6.994999885559082,8884800.0 2016-11-18,7.007500171661377,7.081250190734863,6.954999923706055,7.074999809265137,7985600.0 2016-11-21,7.03000020980835,7.122499942779541,6.996250152587891,7.06374979019165,7990400.0 2016-11-22,6.716249942779541,7.043749809265137,6.651249885559082,6.875,13804000.0 2016-11-23,6.81374979019165,6.815000057220459,6.618750095367432,6.622499942779541,7506400.0 2016-11-25,6.828750133514404,6.84375,6.78125,6.832499980926514,1994400.0 2016-11-28,6.789999961853027,6.809999942779541,6.739999771118164,6.788750171661377,5892800.0 2016-11-29,6.817500114440918,6.856249809265137,6.75,6.789999961853027,4328800.0 2016-11-30,6.840000152587891,6.891250133514404,6.803750038146973,6.833749771118164,4791200.0 2016-12-01,6.836249828338623,6.872499942779541,6.78000020980835,6.866250038146973,5019200.0 2016-12-02,6.798749923706055,6.863749980926514,6.769999980926514,6.826250076293945,3501600.0 2016-12-05,6.822500228881836,6.860000133514404,6.804999828338623,6.836249828338623,2995200.0 2016-12-06,6.852499961853027,6.853750228881836,6.763750076293945,6.835000038146973,3858400.0 2016-12-07,6.991250038146973,6.997499942779541,6.820000171661377,6.855000019073486,4451200.0 2016-12-08,6.966249942779541,7.011250019073486,6.946249961853027,6.987500190734863,3133600.0 2016-12-09,6.918749809265137,6.980000019073486,6.885000228881836,6.980000019073486,4034400.0 2016-12-12,6.971250057220459,6.987500190734863,6.864999771118164,6.946249961853027,5792800.0 2016-12-13,7.021249771118164,7.037499904632568,6.916250228881836,6.99875020980835,5221600.0 2016-12-14,7.002500057220459,7.06374979019165,6.977499961853027,7.046249866485596,6064000.0 2016-12-15,7.016250133514404,7.022500038146973,6.949999809265137,7.00124979019165,4085600.0 2016-12-16,6.981249809265137,7.067500114440918,6.960000038146973,7.012499809265137,13665600.0 2016-12-19,6.987500190734863,7.057499885559082,6.923749923706055,6.997499942779541,3955200.0 2016-12-20,7.068749904632568,7.079999923706055,6.982500076293945,6.988749980926514,4342400.0 2016-12-21,7.03249979019165,7.09250020980835,7.008749961853027,7.071249961853027,2709600.0 2016-12-22,6.921249866485596,7.114999771118164,6.913750171661377,7.052499771118164,3722400.0 2016-12-23,6.943749904632568,6.976250171661377,6.920000076293945,6.949999809265137,1831200.0 2016-12-27,7.00124979019165,7.042500019073486,6.93625020980835,6.96999979019165,2687200.0 2016-12-28,6.943749904632568,7.043749809265137,6.921249866485596,7.022500038146973,1869600.0 2016-12-29,6.941249847412109,6.978750228881836,6.889999866485596,6.929999828338623,2168000.0 2016-12-30,6.926249980926514,6.971250057220459,6.912499904632568,6.962500095367432,2389600.0 2017-01-03,6.965000152587891,7.018750190734863,6.909999847412109,6.947500228881836,5087200.0 2017-01-04,7.057499885559082,7.106249809265137,6.941249847412109,6.974999904632568,7295200.0 2017-01-05,7.050000190734863,7.113749980926514,6.988749980926514,7.053750038146973,3606400.0 2017-01-06,7.085000038146973,7.107500076293945,7.021249771118164,7.03249979019165,5009600.0 2017-01-09,7.066249847412109,7.113749980926514,7.056250095367432,7.085000038146973,6615200.0 2017-01-10,7.088749885559082,7.141250133514404,7.03249979019165,7.056250095367432,4996800.0 2017-01-11,7.163750171661377,7.172500133514404,7.070000171661377,7.12375020980835,2932000.0 2017-01-12,7.105000019073486,7.133749961853027,6.980000019073486,7.122499942779541,4545600.0 2017-01-13,7.175000190734863,7.197500228881836,7.116250038146973,7.131249904632568,2149600.0 2017-01-17,7.068749904632568,7.15749979019165,7.052499771118164,7.15749979019165,2572800.0 2017-01-18,7.082499980926514,7.087500095367432,7.027500152587891,7.070000171661377,4207200.0 2017-01-19,7.065000057220459,7.121250152587891,7.042500019073486,7.083749771118164,2550400.0 2017-01-20,7.118750095367432,7.125,7.046249866485596,7.083749771118164,3090400.0 2017-01-23,7.047500133514404,7.135000228881836,7.023749828338623,7.106249809265137,3636000.0 2017-01-24,7.172500133514404,7.176249980926514,7.043749809265137,7.052499771118164,3882400.0 2017-01-25,7.201250076293945,7.246250152587891,7.176249980926514,7.182499885559082,3176000.0 2017-01-26,7.133749961853027,7.242499828338623,7.122499942779541,7.210000038146973,2841600.0 2017-01-27,7.127500057220459,7.210000038146973,7.103750228881836,7.15749979019165,2270400.0 2017-01-30,7.116250038146973,7.1875,7.008749961853027,7.147500038146973,3808800.0 2017-01-31,7.09250020980835,7.131249904632568,7.021249771118164,7.116250038146973,4150400.0 2017-02-01,6.994999885559082,7.21750020980835,6.958749771118164,7.131249904632568,4747200.0 2017-02-02,6.957499980926514,7.039999961853027,6.934999942779541,7.00124979019165,4727200.0 2017-02-03,7.066249847412109,7.074999809265137,6.977499961853027,6.977499961853027,2684800.0 2017-02-06,7.065000057220459,7.136250019073486,7.037499904632568,7.073750019073486,2166400.0 2017-02-07,7.103750228881836,7.112500190734863,7.011250019073486,7.091249942779541,4376800.0 2017-02-08,7.148749828338623,7.15749979019165,7.043749809265137,7.103750228881836,3918400.0 2017-02-09,7.227499961853027,7.232500076293945,7.132500171661377,7.151249885559082,3376000.0 2017-02-10,7.271249771118164,7.277500152587891,7.207499980926514,7.233749866485596,2874400.0 2017-02-13,7.337500095367432,7.355000019073486,7.275000095367432,7.275000095367432,3197600.0 2017-02-14,7.324999809265137,7.355000019073486,7.301249980926514,7.309999942779541,2499200.0 2017-02-15,7.409999847412109,7.425000190734863,7.302499771118164,7.316249847412109,1992800.0 2017-02-16,7.478750228881836,7.482500076293945,7.392499923706055,7.416250228881836,3856800.0 2017-02-17,7.37624979019165,7.447500228881836,7.34499979019165,7.442500114440918,7152800.0 2017-02-21,7.537499904632568,7.570000171661377,7.382500171661377,7.398749828338623,8008800.0 2017-02-22,7.306250095367432,7.433750152587891,7.110000133514404,7.3125,10700000.0 2017-02-23,7.425000190734863,7.538750171661377,7.207499980926514,7.262499809265137,10212800.0 2017-02-24,7.37375020980835,7.445000171661377,7.352499961853027,7.423749923706055,3523200.0 2017-02-27,7.440000057220459,7.443749904632568,7.356249809265137,7.375,3964800.0 2017-02-28,7.392499923706055,7.492499828338623,7.349999904632568,7.393750190734863,4716000.0 2017-03-01,7.50124979019165,7.507500171661377,7.417500019073486,7.457499980926514,6816000.0 2017-03-02,7.514999866485596,7.559999942779541,7.461249828338623,7.476250171661377,4350400.0 2017-03-03,7.56125020980835,7.59250020980835,7.396249771118164,7.505000114440918,3614400.0 2017-03-06,7.579999923706055,7.585000038146973,7.494999885559082,7.556250095367432,4586400.0 2017-03-07,7.578750133514404,7.605000019073486,7.539999961853027,7.590000152587891,3112800.0 2017-03-08,7.571249961853027,7.630000114440918,7.553750038146973,7.596250057220459,5102400.0 2017-03-09,7.556250095367432,7.586249828338623,7.497499942779541,7.586249828338623,2876800.0 2017-03-10,7.570000171661377,7.603750228881836,7.525000095367432,7.576250076293945,3468000.0 2017-03-13,7.573750019073486,7.610000133514404,7.556250095367432,7.5625,2083200.0 2017-03-14,7.551249980926514,7.577499866485596,7.463749885559082,7.547500133514404,1848800.0 2017-03-15,7.635000228881836,7.641250133514404,7.554999828338623,7.578750133514404,2728000.0 2017-03-16,7.658750057220459,7.701250076293945,7.610000133514404,7.647500038146973,2321600.0 2017-03-17,7.68625020980835,7.712500095367432,7.653749942779541,7.681250095367432,5658400.0 2017-03-20,7.724999904632568,7.728750228881836,7.637499809265137,7.68625020980835,4153600.0 2017-03-21,7.59499979019165,7.771249771118164,7.567500114440918,7.742499828338623,6092800.0 2017-03-22,7.651249885559082,7.692500114440918,7.59375,7.599999904632568,5029600.0 2017-03-23,7.676249980926514,7.702499866485596,7.610000133514404,7.621250152587891,2992000.0 2017-03-24,7.664999961853027,7.726250171661377,7.644999980926514,7.682499885559082,2725600.0 2017-03-27,7.760000228881836,7.771249771118164,7.59499979019165,7.628749847412109,3607200.0 2017-03-28,7.800000190734863,7.837500095367432,7.68874979019165,7.743750095367432,4507200.0 2017-03-29,7.787499904632568,7.829999923706055,7.75,7.807499885559082,2565600.0 2017-03-30,7.760000228881836,7.892499923706055,7.739999771118164,7.78000020980835,4719200.0 2017-03-31,7.741250038146973,7.784999847412109,7.730000019073486,7.766250133514404,3449600.0 2017-04-03,7.599999904632568,7.820000171661377,7.582499980926514,7.761250019073486,4436800.0 2017-04-04,7.494999885559082,7.598750114440918,7.477499961853027,7.588749885559082,4460800.0 2017-04-05,7.460000038146973,7.56374979019165,7.456250190734863,7.512499809265137,6390400.0 2017-04-06,7.50124979019165,7.548749923706055,7.398749828338623,7.483749866485596,4002400.0 2017-04-07,7.460000038146973,7.528749942779541,7.451250076293945,7.482500076293945,3500800.0 2017-04-10,7.513750076293945,7.552499771118164,7.472499847412109,7.474999904632568,2560000.0 2017-04-11,7.53000020980835,7.662499904632568,7.417500019073486,7.545000076293945,4624400.0 2017-04-12,7.457499980926514,7.545000076293945,7.440000057220459,7.527500152587891,3696800.0 2017-04-13,7.412499904632568,7.5,7.409999847412109,7.460000038146973,7126000.0 2017-04-17,7.480000019073486,7.5,7.417500019073486,7.427499771118164,3775600.0 2017-04-18,7.454999923706055,7.487500190734863,7.412499904632568,7.414999961853027,2802000.0 2017-04-19,7.494999885559082,7.505000114440918,7.445000171661377,7.487500190734863,2613600.0 2017-04-20,7.557499885559082,7.572500228881836,7.5,7.527500152587891,2792400.0 2017-04-21,7.559999942779541,7.590000152587891,7.527500152587891,7.527500152587891,2044000.0 2017-04-24,7.670000076293945,7.684999942779541,7.599999904632568,7.632500171661377,2127200.0 2017-04-25,7.715000152587891,7.752500057220459,7.672500133514404,7.710000038146973,1859600.0 2017-04-26,7.747499942779541,7.784999847412109,7.704999923706055,7.732500076293945,1844000.0 2017-04-27,7.795000076293945,7.852499961853027,7.727499961853027,7.784999847412109,2438400.0 2017-04-28,7.724999904632568,7.822500228881836,7.71750020980835,7.802499771118164,3144800.0 2017-05-01,7.659999847412109,7.757500171661377,7.65500020980835,7.755000114440918,2366800.0 2017-05-02,7.662499904632568,7.702499866485596,7.607500076293945,7.675000190734863,3488400.0 2017-05-03,7.567500114440918,7.637499809265137,7.550000190734863,7.637499809265137,3088000.0 2017-05-04,7.630000114440918,7.637499809265137,7.537499904632568,7.577499866485596,3410400.0 2017-05-05,7.662499904632568,7.664999961853027,7.570000171661377,7.644999980926514,4968400.0 2017-05-08,7.625,7.692500114440918,7.607500076293945,7.65749979019165,2810800.0 2017-05-09,7.602499961853027,7.667500019073486,7.585000038146973,7.632500171661377,2446800.0 2017-05-10,7.542500019073486,7.627500057220459,7.505000114440918,7.579999923706055,3466400.0 2017-05-11,7.480000019073486,7.550000190734863,7.409999847412109,7.525000095367432,3806800.0 2017-05-12,7.472499847412109,7.485000133514404,7.4375,7.474999904632568,1894800.0 2017-05-15,7.494999885559082,7.554999828338623,7.447500228881836,7.472499847412109,3178800.0 2017-05-16,7.492499828338623,7.53249979019165,7.440000057220459,7.487500190734863,2865200.0 2017-05-17,7.295000076293945,7.465000152587891,7.292500019073486,7.422500133514404,4539200.0 2017-05-18,7.335000038146973,7.387499809265137,7.272500038146973,7.297500133514404,3118400.0 2017-05-19,7.327499866485596,7.352499961853027,7.222499847412109,7.309999942779541,7432400.0 2017-05-22,7.425000190734863,7.440000057220459,7.34250020980835,7.347499847412109,4038000.0 2017-05-23,7.505000114440918,7.527500152587891,7.4375,7.462500095367432,4491200.0 2017-05-24,7.494999885559082,7.519999980926514,7.452499866485596,7.494999885559082,4411600.0 2017-05-25,7.852499961853027,7.917500019073486,7.482500076293945,7.5,14105600.0 2017-05-26,7.762499809265137,7.900000095367432,7.747499942779541,7.84499979019165,7986000.0 2017-05-30,7.722499847412109,7.860000133514404,7.71999979019165,7.775000095367432,5135200.0 2017-05-31,7.797500133514404,7.820000171661377,7.642499923706055,7.755000114440918,4688800.0 2017-06-01,7.947500228881836,7.947500228881836,7.835000038146973,7.840000152587891,5342400.0 2017-06-02,7.929999828338623,8.0,7.864999771118164,7.947500228881836,3515200.0 2017-06-05,7.822500228881836,7.934999942779541,7.822500228881836,7.909999847412109,3828800.0 2017-06-06,7.744999885559082,7.809999942779541,7.739999771118164,7.78249979019165,2991600.0 2017-06-07,7.789999961853027,7.837500095367432,7.722499847412109,7.775000095367432,4900000.0 2017-06-08,7.767499923706055,7.84499979019165,7.760000228881836,7.809999942779541,4236800.0 2017-06-09,7.837500095367432,7.849999904632568,7.762499809265137,7.772500038146973,3426400.0 2017-06-12,7.860000133514404,7.902500152587891,7.789999961853027,7.824999809265137,4980000.0 2017-06-13,7.892499923706055,7.920000076293945,7.849999904632568,7.894999980926514,4659200.0 2017-06-14,7.875,7.940000057220459,7.835000038146973,7.909999847412109,3372000.0 2017-06-15,7.862500190734863,7.872499942779541,7.775000095367432,7.795000076293945,3245600.0 2017-06-16,7.809999942779541,7.875,7.784999847412109,7.857500076293945,6320000.0 2017-06-19,7.894999980926514,7.945000171661377,7.820000171661377,7.860000133514404,5900400.0 2017-06-20,7.795000076293945,7.882500171661377,7.769999980926514,7.882500171661377,4426000.0 2017-06-21,7.747499942779541,7.824999809265137,7.712500095367432,7.824999809265137,7138800.0 2017-06-22,7.817500114440918,7.835000038146973,7.710000038146973,7.747499942779541,3921200.0 2017-06-23,7.885000228881836,7.892499923706055,7.804999828338623,7.817500114440918,9091200.0 2017-06-26,7.862500190734863,7.897500038146973,7.849999904632568,7.885000228881836,4196800.0 2017-06-27,7.820000171661377,7.894999980926514,7.815000057220459,7.864999771118164,4750000.0 2017-06-28,7.877500057220459,7.929999828338623,7.78000020980835,7.860000133514404,3965200.0 2017-06-29,7.852499961853027,7.909999847412109,7.760000228881836,7.880000114440918,4436800.0 2017-06-30,7.947500228881836,7.994999885559082,7.880000114440918,7.880000114440918,7103200.0 2017-07-03,7.952499866485596,8.042499542236328,7.952499866485596,7.972499847412109,2696000.0 2017-07-05,7.90749979019165,7.994999885559082,7.902500152587891,7.940000057220459,7383600.0 2017-07-06,7.607500076293945,7.857500076293945,7.577499866485596,7.852499961853027,9495200.0 2017-07-07,7.742499828338623,7.787499904632568,7.574999809265137,7.630000114440918,4749600.0 2017-07-10,7.707499980926514,7.757500171661377,7.65500020980835,7.735000133514404,5604400.0 2017-07-11,7.772500038146973,7.784999847412109,7.662499904632568,7.724999904632568,5526400.0 2017-07-12,7.800000190734863,7.875,7.762499809265137,7.8125,4367200.0 2017-07-13,7.797500133514404,7.8125,7.690000057220459,7.787499904632568,2988400.0 2017-07-14,7.772500038146973,7.8125,7.760000228881836,7.807499885559082,4292400.0 2017-07-17,7.78000020980835,7.8125,7.737500190734863,7.767499923706055,4384400.0 2017-07-18,7.777500152587891,7.789999961853027,7.722499847412109,7.75,5540000.0 2017-07-19,7.852499961853027,7.862500190734863,7.735000133514404,7.735000133514404,3524400.0 2017-07-20,7.877500057220459,7.917500019073486,7.84499979019165,7.875,2466400.0 2017-07-21,7.887499809265137,7.949999809265137,7.852499961853027,7.9375,3048000.0 2017-07-24,7.952499866485596,7.96999979019165,7.872499942779541,7.887499809265137,4422800.0 2017-07-25,7.972499847412109,8.017499923706055,7.920000076293945,7.960000038146973,5704400.0 2017-07-26,7.929999828338623,7.989999771118164,7.914999961853027,7.987500190734863,2428000.0 2017-07-27,7.96999979019165,7.985000133514404,7.902500152587891,7.920000076293945,2502400.0 2017-07-28,7.987500190734863,7.992499828338623,7.920000076293945,7.952499866485596,2370800.0 2017-07-31,7.872499942779541,8.0,7.867499828338623,7.997499942779541,2544400.0 2017-08-01,7.912499904632568,7.925000190734863,7.857500076293945,7.900000095367432,2829600.0 2017-08-02,7.809999942779541,7.894999980926514,7.784999847412109,7.892499923706055,3238400.0 2017-08-03,7.752500057220459,7.849999904632568,7.737500190734863,7.797500133514404,3934000.0 2017-08-04,7.824999809265137,7.837500095367432,7.677499771118164,7.767499923706055,8723200.0 2017-08-07,7.769999980926514,7.840000152587891,7.752500057220459,7.835000038146973,4661600.0 2017-08-08,7.675000190734863,7.795000076293945,7.667500019073486,7.78249979019165,2614400.0 2017-08-09,7.862500190734863,7.869999885559082,7.614999771118164,7.65500020980835,5859600.0 2017-08-10,7.792500019073486,7.882500171661377,7.769999980926514,7.835000038146973,3662800.0 2017-08-11,7.767499923706055,7.8125,7.71750020980835,7.797500133514404,4556000.0 2017-08-14,7.952499866485596,7.957499980926514,7.800000190734863,7.815000057220459,3751600.0 2017-08-15,8.020000457763672,8.032500267028809,7.920000076293945,7.954999923706055,3665200.0 2017-08-16,8.057499885559082,8.087499618530273,7.994999885559082,8.022500038146973,3733600.0 2017-08-17,8.0024995803833,8.107500076293945,8.0024995803833,8.03499984741211,4271600.0 2017-08-18,7.96999979019165,8.024999618530273,7.909999847412109,7.987500190734863,3029200.0 2017-08-21,7.974999904632568,7.985000133514404,7.885000228881836,7.957499980926514,3670800.0 2017-08-22,8.032500267028809,8.039999961853027,7.927499771118164,7.960000038146973,3626400.0 2017-08-23,7.947500228881836,8.02750015258789,7.942500114440918,8.005000114440918,2252000.0 2017-08-24,7.945000171661377,8.017499923706055,7.927499771118164,7.985000133514404,5779600.0 2017-08-25,7.927499771118164,8.017499923706055,7.90749979019165,7.992499828338623,5612400.0 2017-08-28,7.847499847412109,7.992499828338623,7.84250020980835,7.965000152587891,5953200.0 2017-08-29,7.862500190734863,7.920000076293945,7.784999847412109,7.832499980926514,4339200.0 2017-08-30,7.96999979019165,8.020000457763672,7.875,7.880000114440918,5858800.0 2017-08-31,8.172499656677246,8.194999694824219,7.974999904632568,7.997499942779541,6606800.0 2017-09-01,8.15999984741211,8.274999618530273,8.149999618530273,8.207500457763672,3726000.0 2017-09-05,8.1225004196167,8.202500343322754,8.072500228881836,8.154999732971191,4930800.0 2017-09-06,8.100000381469727,8.170000076293945,8.09749984741211,8.132499694824219,4364400.0 2017-09-07,8.032500267028809,8.102499961853027,8.022500038146973,8.09749984741211,2921200.0 2017-09-08,8.087499618530273,8.092499732971191,7.952499866485596,8.02750015258789,6318800.0 2017-09-11,8.149999618530273,8.199999809265137,8.102499961853027,8.177499771118164,4697600.0 2017-09-12,8.092499732971191,8.192500114440918,7.972499847412109,8.177499771118164,4936800.0 2017-09-13,8.199999809265137,8.2524995803833,8.03499984741211,8.0649995803833,6525600.0 2017-09-14,8.114999771118164,8.204999923706055,8.09749984741211,8.204999923706055,3420800.0 2017-09-15,8.130000114440918,8.167499542236328,8.09749984741211,8.09749984741211,8112800.0 2017-09-18,8.21500015258789,8.270000457763672,8.154999732971191,8.157500267028809,4944800.0 2017-09-19,8.135000228881836,8.244999885559082,8.067500114440918,8.210000038146973,7629200.0 2017-09-20,8.46500015258789,8.712499618530273,8.324999809265137,8.672499656677246,14712800.0 2017-09-21,8.449999809265137,8.552499771118164,8.420000076293945,8.482500076293945,4111600.0 2017-09-22,8.4350004196167,8.507499694824219,8.430000305175781,8.447500228881836,3099200.0 2017-09-25,8.507499694824219,8.520000457763672,8.427499771118164,8.432499885559082,3976400.0 2017-09-26,8.5600004196167,8.587499618530273,8.492500305175781,8.520000457763672,4528000.0 2017-09-27,8.65250015258789,8.682499885559082,8.555000305175781,8.572500228881836,3734000.0 2017-09-28,8.572500228881836,8.65250015258789,8.555000305175781,8.642499923706055,5039600.0 2017-09-29,8.592499732971191,8.654999732971191,8.5600004196167,8.574999809265137,4948000.0 2017-10-02,8.637499809265137,8.694999694824219,8.59749984741211,8.6225004196167,2638400.0 2017-10-03,8.662500381469727,8.704999923706055,8.637499809265137,8.637499809265137,4597600.0 2017-10-04,8.694999694824219,8.697500228881836,8.632499694824219,8.677499771118164,4876400.0 2017-10-05,8.795000076293945,8.822500228881836,8.65250015258789,8.6875,7390800.0 2017-10-06,8.8100004196167,8.817500114440918,8.765000343322754,8.765000343322754,3231200.0 2017-10-09,8.84749984741211,8.882499694824219,8.8149995803833,8.842499732971191,2381600.0 2017-10-10,8.890000343322754,8.914999961853027,8.857500076293945,8.892499923706055,2622000.0 2017-10-11,8.960000038146973,8.967499732971191,8.904999732971191,8.912500381469727,4216000.0 2017-10-12,9.02750015258789,9.0600004196167,8.9375,8.96500015258789,2912400.0 2017-10-13,9.079999923706055,9.107500076293945,9.03499984741211,9.042499542236328,4301600.0 2017-10-16,9.067500114440918,9.130000114440918,9.017499923706055,9.09749984741211,2622000.0 2017-10-17,9.09749984741211,9.1274995803833,9.03499984741211,9.037500381469727,2342000.0 2017-10-18,9.107500076293945,9.162500381469727,9.085000038146973,9.125,3269600.0 2017-10-19,9.102499961853027,9.117500305175781,9.050000190734863,9.077500343322754,2612400.0 2017-10-20,9.119999885559082,9.149999618530273,9.0625,9.147500038146973,2914000.0 2017-10-23,9.037500381469727,9.149999618530273,9.017499923706055,9.132499694824219,6036400.0 2017-10-24,9.039999961853027,9.077500343322754,9.02750015258789,9.03499984741211,1984400.0 2017-10-25,8.9375,9.057499885559082,8.925000190734863,9.02750015258789,3008000.0 2017-10-26,8.977499961853027,9.02750015258789,8.930000305175781,8.960000038146973,5167200.0 2017-10-27,8.970000267028809,8.994999885559082,8.899999618530273,8.970000267028809,8849600.0 2017-10-30,9.010000228881836,9.022500038146973,8.9375,8.954999923706055,2569600.0 2017-10-31,9.072500228881836,9.119999885559082,9.012499809265137,9.012499809265137,5038000.0 2017-11-01,8.960000038146973,9.1899995803833,8.954999923706055,9.102499961853027,4534000.0 2017-11-02,9.125,9.15999984741211,8.944999694824219,8.960000038146973,3398800.0 2017-11-03,9.102499961853027,9.15250015258789,9.087499618530273,9.125,3076800.0 2017-11-06,9.055000305175781,9.085000038146973,9.017499923706055,9.067500114440918,4373200.0 2017-11-07,8.9375,9.0625,8.90999984741211,9.045000076293945,3998000.0 2017-11-08,8.975000381469727,9.005000114440918,8.882499694824219,8.897500038146973,3934400.0 2017-11-09,8.904999732971191,8.9399995803833,8.852499961853027,8.930000305175781,3798000.0 2017-11-10,8.962499618530273,8.975000381469727,8.829999923706055,8.862500190734863,4148800.0 2017-11-13,8.970000267028809,8.9975004196167,8.925000190734863,8.942500114440918,2347600.0 2017-11-14,8.970000267028809,9.0,8.912500381469727,8.930000305175781,2242400.0 2017-11-15,8.987500190734863,9.020000457763672,8.90999984741211,8.952500343322754,2732000.0 2017-11-16,8.984999656677246,9.020000457763672,8.957500457763672,9.007499694824219,4435600.0 2017-11-17,8.887499809265137,8.97249984741211,8.859999656677246,8.97249984741211,5179200.0 2017-11-20,9.077500343322754,9.132499694824219,8.890000343322754,8.892499923706055,5334800.0 2017-11-21,9.175000190734863,9.180000305175781,9.0600004196167,9.145000457763672,6679600.0 2017-11-22,10.2524995803833,10.345000267028809,9.657500267028809,9.657500267028809,15198000.0 2017-11-24,10.614999771118164,10.625,10.267499923706055,10.287500381469727,5179600.0 2017-11-27,10.442500114440918,10.699999809265137,10.442500114440918,10.662500381469727,7792400.0 2017-11-28,10.447500228881836,10.492500305175781,10.364999771118164,10.449999809265137,6565600.0 2017-11-29,10.532500267028809,10.5625,10.332500457763672,10.460000038146973,6504000.0 2017-11-30,10.789999961853027,10.802499771118164,10.524999618530273,10.567500114440918,6279600.0 2017-12-01,10.7524995803833,10.84749984741211,10.420000076293945,10.782500267028809,6270000.0 2017-12-04,10.7475004196167,10.925000190734863,10.729999542236328,10.829999923706055,6086800.0 2017-12-05,10.880000114440918,10.930000305175781,10.65250015258789,10.770000457763672,7191600.0 2017-12-06,10.84749984741211,10.912500381469727,10.789999961853027,10.875,7592400.0 2017-12-07,10.970000267028809,10.992500305175781,10.835000038146973,10.857500076293945,4516800.0 2017-12-08,10.989999771118164,11.047499656677246,10.885000228881836,10.97249984741211,3613600.0 2017-12-11,10.975000381469727,11.020000457763672,10.854999542236328,11.020000457763672,5409200.0 2017-12-12,10.925000190734863,11.087499618530273,10.75,10.772500038146973,5490800.0 2017-12-13,10.977499961853027,11.0600004196167,10.9399995803833,10.954999923706055,3372400.0 2017-12-14,10.949999809265137,11.104999542236328,10.922499656677246,11.005000114440918,3430400.0 2017-12-15,11.02750015258789,11.079999923706055,10.925000190734863,10.994999885559082,6868800.0 2017-12-18,11.095000267028809,11.1899995803833,11.039999961853027,11.045000076293945,5283200.0 2017-12-19,11.010000228881836,11.125,11.005000114440918,11.079999923706055,4660400.0 2017-12-20,10.949999809265137,11.029999732971191,10.9350004196167,11.010000228881836,5206400.0 2017-12-21,10.852499961853027,10.970000267028809,10.84749984741211,10.949999809265137,3971600.0 2017-12-22,10.837499618530273,10.867500305175781,10.8100004196167,10.854999542236328,3980800.0 2017-12-26,10.835000038146973,11.087499618530273,10.817500114440918,10.944999694824219,3694800.0 2017-12-27,10.822500228881836,10.9375,10.802499771118164,10.9375,3378800.0 2017-12-28,10.800000190734863,10.887499809265137,10.770000457763672,10.84749984741211,2404800.0 2017-12-29,10.797499656677246,10.859999656677246,10.760000228881836,10.829999923706055,3256400.0 2018-01-02,10.899999618530273,10.917499542236328,10.797499656677246,10.880000114440918,3448000.0 2018-01-03,10.84749984741211,10.962499618530273,10.800000190734863,10.907500267028809,4625600.0 2018-01-04,10.9350004196167,10.987500190734863,10.824999809265137,10.875,4672000.0 2018-01-05,10.882499694824219,10.970000267028809,10.757499694824219,10.942500114440918,3698400.0 2018-01-08,10.887499809265137,10.96500015258789,10.819999694824219,10.897500038146973,5016800.0 2018-01-09,10.869999885559082,10.925000190734863,10.774999618530273,10.907500267028809,4110800.0 2018-01-10,10.880000114440918,10.897500038146973,10.800000190734863,10.862500190734863,4477600.0 2018-01-11,11.125,11.125,10.890000343322754,10.892499923706055,4504000.0 2018-01-12,11.212499618530273,11.217499732971191,11.032500267028809,11.1274995803833,3102400.0 2018-01-16,11.079999923706055,11.3149995803833,11.039999961853027,11.270000457763672,3301200.0 2018-01-17,11.082500457763672,11.1274995803833,11.017499923706055,11.1274995803833,5086800.0 2018-01-18,11.149999618530273,11.1875,11.0649995803833,11.072500228881836,2667600.0 2018-01-19,11.417499542236328,11.522500038146973,11.172499656677246,11.25,5176400.0 2018-01-22,11.354999542236328,11.462499618530273,11.244999885559082,11.417499542236328,4368800.0 2018-01-23,11.2475004196167,11.40250015258789,11.237500190734863,11.354999542236328,4125600.0 2018-01-24,11.180000305175781,11.335000038146973,11.112500190734863,11.28499984741211,4375200.0 2018-01-25,11.244999885559082,11.289999961853027,11.164999961853027,11.21500015258789,3471600.0 2018-01-26,11.335000038146973,11.337499618530273,11.167499542236328,11.2524995803833,2101600.0 2018-01-29,11.197500228881836,11.329999923706055,11.180000305175781,11.317500114440918,2017600.0 2018-01-30,11.100000381469727,11.229999542236328,11.074999809265137,11.137499809265137,3298000.0 2018-01-31,11.017499923706055,11.192500114440918,10.947500228881836,11.145000457763672,3512400.0 2018-02-01,10.904999732971191,11.045000076293945,10.867500305175781,10.9975004196167,3044800.0 2018-02-02,10.859999656677246,10.912500381469727,10.800000190734863,10.837499618530273,4210000.0 2018-02-05,10.427499771118164,10.857500076293945,10.407500267028809,10.755000114440918,5112400.0 2018-02-06,10.4399995803833,10.462499618530273,9.802499771118164,10.162500381469727,6588800.0 2018-02-07,10.4350004196167,10.542499542236328,10.380000114440918,10.399999618530273,2800800.0 2018-02-08,10.1875,10.59000015258789,10.1850004196167,10.432499885559082,4295600.0 2018-02-09,10.385000228881836,10.454999923706055,10.072500228881836,10.2475004196167,5452400.0 2018-02-12,10.707500457763672,10.8149995803833,10.505000114440918,10.587499618530273,5710800.0 2018-02-13,10.797499656677246,10.829999923706055,10.522500038146973,10.635000228881836,6318800.0 2018-02-14,11.225000381469727,11.227499961853027,10.734999656677246,10.767499923706055,6138400.0 2018-02-15,11.4350004196167,11.482500076293945,11.024999618530273,11.229999542236328,8374800.0 2018-02-16,11.617500305175781,11.654999732971191,11.324999809265137,11.399999618530273,9049200.0 2018-02-20,11.707500457763672,11.77750015258789,11.52750015258789,11.582500457763672,15336000.0 2018-02-21,11.52750015258789,11.912500381469727,11.512499809265137,11.760000228881836,8536400.0 2018-02-22,11.550000190734863,11.637499809265137,11.47249984741211,11.5600004196167,6683600.0 2018-02-23,11.692500114440918,11.704999923706055,11.482500076293945,11.607500076293945,5764000.0 2018-02-26,11.729999542236328,12.677499771118164,11.6850004196167,12.364999771118164,11850800.0 2018-02-27,11.917499542236328,12.170000076293945,11.765000343322754,11.835000038146973,8758000.0 2018-02-28,11.702500343322754,11.994999885559082,11.680000305175781,11.984999656677246,9174400.0 2018-03-01,11.487500190734863,11.774999618530273,11.3774995803833,11.704999923706055,5820000.0 2018-03-02,11.539999961853027,11.5625,11.362500190734863,11.407500267028809,5446000.0 2018-03-05,11.875,11.8774995803833,11.442500114440918,11.487500190734863,5642400.0 2018-03-06,12.260000228881836,12.265000343322754,11.845000267028809,11.887499809265137,13307200.0 2018-03-07,12.382499694824219,12.395000457763672,12.125,12.125,8523200.0 2018-03-08,12.274999618530273,12.4375,12.1274995803833,12.417499542236328,7158400.0 2018-03-09,12.52750015258789,12.552499771118164,12.295000076293945,12.367500305175781,5579600.0 2018-03-12,12.77750015258789,12.800000190734863,12.539999961853027,12.555000305175781,7318000.0 2018-03-13,12.694999694824219,12.8774995803833,12.6274995803833,12.789999961853027,6630000.0 2018-03-14,12.677499771118164,12.829999923706055,12.59749984741211,12.707500457763672,4462000.0 2018-03-15,12.574999809265137,12.677499771118164,12.53499984741211,12.677499771118164,3421200.0 2018-03-16,12.760000228881836,12.824999809265137,12.550000190734863,12.550000190734863,7227200.0 2018-03-19,12.612500190734863,12.78499984741211,12.507499694824219,12.732500076293945,4906800.0 2018-03-20,12.8149995803833,12.824999809265137,12.517499923706055,12.614999771118164,3756400.0 2018-03-21,12.8125,12.920000076293945,12.770000457763672,12.797499656677246,3352800.0 2018-03-22,12.467499732971191,12.802499771118164,12.462499618530273,12.72249984741211,3204000.0 2018-03-23,12.432499885559082,12.737500190734863,12.375,12.59000015258789,4137600.0 2018-03-26,12.732500076293945,12.739999771118164,12.494999885559082,12.59000015258789,4368000.0 2018-03-27,12.4975004196167,12.942500114440918,12.432499885559082,12.744999885559082,6372800.0 2018-03-28,12.457500457763672,12.617500305175781,12.342499732971191,12.52750015258789,6711600.0 2018-03-29,12.732500076293945,12.837499618530273,12.46500015258789,12.489999771118164,5176000.0 2018-04-02,12.449999809265137,12.782500267028809,12.329999923706055,12.732500076293945,4008800.0 2018-04-03,12.579999923706055,12.642499923706055,12.427499771118164,12.53499984741211,6310400.0 2018-04-04,12.664999961853027,12.707500457763672,12.305000305175781,12.420000076293945,4678400.0 2018-04-05,12.6875,12.857500076293945,12.614999771118164,12.75,4775600.0 2018-04-06,12.414999961853027,12.6875,12.279999732971191,12.595000267028809,6149600.0 2018-04-09,12.47249984741211,12.65250015258789,12.470000267028809,12.524999618530273,4909200.0 2018-04-10,12.649999618530273,12.739999771118164,12.545000076293945,12.59000015258789,2922800.0 2018-04-11,12.604999542236328,12.694999694824219,12.552499771118164,12.557499885559082,2663200.0 2018-04-12,12.710000038146973,12.787500381469727,12.609999656677246,12.612500190734863,4240400.0 2018-04-13,12.59749984741211,12.869999885559082,12.550000190734863,12.772500038146973,4010800.0 2018-04-16,12.582500457763672,12.710000038146973,12.577500343322754,12.707500457763672,8546400.0 2018-04-17,12.824999809265137,12.982500076293945,12.739999771118164,12.795000076293945,6427200.0 2018-04-18,12.957500457763672,13.077500343322754,12.842499732971191,12.842499732971191,4948800.0 2018-04-19,12.96500015258789,13.104999542236328,12.957500457763672,12.97249984741211,5590000.0 2018-04-20,12.875,13.047499656677246,12.837499618530273,12.992500305175781,3708000.0 2018-04-23,12.984999656677246,13.107500076293945,12.725000381469727,12.949999809265137,4620000.0 2018-04-24,12.792499542236328,13.182499885559082,12.710000038146973,13.057499885559082,5264400.0 2018-04-25,12.835000038146973,12.892499923706055,12.619999885559082,12.767499923706055,4084400.0 2018-04-26,12.854999542236328,12.954999923706055,12.845000267028809,12.854999542236328,4327600.0 2018-04-27,12.907500267028809,12.954999923706055,12.805000305175781,12.890000343322754,3142800.0 2018-04-30,12.770000457763672,13.007499694824219,12.765000343322754,12.912500381469727,5987200.0 2018-05-01,12.914999961853027,12.942500114440918,12.717499732971191,12.770000457763672,4579600.0 2018-05-02,12.949999809265137,13.09000015258789,12.8725004196167,12.897500038146973,4318400.0 2018-05-03,13.069999694824219,13.085000038146973,12.84749984741211,12.869999885559082,4714800.0 2018-05-04,13.204999923706055,13.28499984741211,12.982500076293945,13.017499923706055,4750000.0 2018-05-07,13.109999656677246,13.357500076293945,13.0024995803833,13.262499809265137,6187200.0 2018-05-08,13.300000190734863,13.3100004196167,13.109999656677246,13.119999885559082,4260800.0 2018-05-09,13.449999809265137,13.47249984741211,13.237500190734863,13.322500228881836,5438800.0 2018-05-10,13.5649995803833,13.654999732971191,13.462499618530273,13.477499961853027,5566800.0 2018-05-11,13.8149995803833,13.827500343322754,13.555000305175781,13.625,7179600.0 2018-05-14,13.90250015258789,13.907500267028809,13.767499923706055,13.837499618530273,6144800.0 2018-05-15,13.84749984741211,13.862500190734863,13.672499656677246,13.765000343322754,7045200.0 2018-05-16,14.029999732971191,14.0625,13.779999732971191,13.822500228881836,3950000.0 2018-05-17,14.072500228881836,14.194999694824219,13.914999961853027,13.982500076293945,5786800.0 2018-05-18,13.517499923706055,13.9975004196167,13.510000228881836,13.892499923706055,9053200.0 2018-05-21,13.492500305175781,13.770000457763672,13.4399995803833,13.635000228881836,8264800.0 2018-05-22,13.25,13.604999542236328,13.234999656677246,13.585000038146973,10865200.0 2018-05-23,13.239999771118164,13.300000190734863,13.140000343322754,13.242500305175781,10347600.0 2018-05-24,13.177499771118164,13.6274995803833,13.037500381469727,13.167499542236328,10897600.0 2018-05-25,13.5625,13.595000267028809,13.212499618530273,13.25,8766000.0 2018-05-29,13.854999542236328,13.887499809265137,13.529999732971191,13.539999961853027,11147200.0 2018-05-30,14.039999961853027,14.1225004196167,13.84749984741211,13.892499923706055,9658800.0 2018-05-31,13.707500457763672,14.137499809265137,13.657500267028809,14.077500343322754,54738000.0 2018-06-01,13.892499923706055,14.017499923706055,13.725000381469727,13.795000076293945,6389600.0 2018-06-04,14.02750015258789,14.037500381469727,13.867500305175781,13.907500267028809,9915200.0 2018-06-05,14.322500228881836,14.332500457763672,13.987500190734863,13.987500190734863,10283200.0 2018-06-06,14.287500381469727,14.352499961853027,14.157500267028809,14.28499984741211,6605200.0 2018-06-07,14.267499923706055,14.354999542236328,14.107500076293945,14.354999542236328,5660800.0 2018-06-08,14.407500267028809,14.432499885559082,14.227499961853027,14.244999885559082,4651600.0 2018-06-11,14.392499923706055,14.5,14.322500228881836,14.457500457763672,6989200.0 2018-06-12,14.40250015258789,14.449999809265137,14.335000038146973,14.395000457763672,4588400.0 2018-06-13,14.425000190734863,14.5600004196167,14.392499923706055,14.449999809265137,6752800.0 2018-06-14,14.520000457763672,14.547499656677246,14.332500457763672,14.430000305175781,9017200.0 2018-06-15,14.555000305175781,14.579999923706055,14.332500457763672,14.494999885559082,14442400.0 2018-06-18,14.704999923706055,14.739999771118164,14.442500114440918,14.479999542236328,9208000.0 2018-06-19,14.857500076293945,14.885000228881836,14.547499656677246,14.567500114440918,10144000.0 2018-06-20,15.050000190734863,15.100000381469727,14.762499809265137,14.90999984741211,6536800.0 2018-06-21,14.892499923706055,15.107500076293945,14.8100004196167,15.047499656677246,5172800.0 2018-06-22,14.977499961853027,15.074999809265137,14.9350004196167,15.057499885559082,10142000.0 2018-06-25,14.574999809265137,15.0024995803833,14.447500228881836,15.0,6113600.0 2018-06-26,14.069999694824219,14.4375,13.944999694824219,14.362500190734863,15619600.0 2018-06-27,13.792499542236328,14.140000343322754,13.782500267028809,14.140000343322754,10818800.0 2018-06-28,14.0024995803833,14.020000457763672,13.657500267028809,13.8100004196167,10647600.0 2018-06-29,14.140000343322754,14.260000228881836,13.944999694824219,14.020000457763672,213690400.0 2018-07-02,14.210000038146973,14.220000267028809,13.925000190734863,14.142499923706055,10092000.0 2018-07-03,14.335000038146973,14.449999809265137,14.210000038146973,14.362500190734863,5948000.0 2018-07-05,14.289999961853027,14.447500228881836,14.03499984741211,14.34749984741211,10150400.0 2018-07-06,14.5024995803833,14.5649995803833,14.257499694824219,14.324999809265137,6790000.0 2018-07-09,14.6875,14.704999923706055,14.522500038146973,14.52750015258789,6445600.0 2018-07-10,14.677499771118164,14.875,14.592499732971191,14.755000114440918,5277600.0 2018-07-11,14.579999923706055,14.65250015258789,14.232500076293945,14.28499984741211,7959200.0 2018-07-12,14.720000267028809,14.787500381469727,14.6274995803833,14.6875,7613600.0 2018-07-13,14.827500343322754,14.880000114440918,14.6899995803833,14.755000114440918,4359600.0 2018-07-16,14.607500076293945,14.914999961853027,14.579999923706055,14.827500343322754,8791200.0 2018-07-17,14.789999961853027,14.822500228881836,14.462499618530273,14.522500038146973,6276400.0 2018-07-18,14.829999923706055,14.84749984741211,14.6225004196167,14.789999961853027,6228800.0 2018-07-19,14.782500267028809,14.864999771118164,14.744999885559082,14.762499809265137,3416800.0 2018-07-20,14.744999885559082,14.84000015258789,14.739999771118164,14.7524995803833,3691200.0 2018-07-23,14.5649995803833,14.757499694824219,14.517499923706055,14.75,6892000.0 2018-07-24,14.342499732971191,14.680000305175781,14.265000343322754,14.65999984741211,9037200.0 2018-07-25,14.582500457763672,14.600000381469727,14.194999694824219,14.34749984741211,5334000.0 2018-07-26,14.529999732971191,14.677499771118164,14.432499885559082,14.492500305175781,4775200.0 2018-07-27,14.234999656677246,14.612500190734863,14.170000076293945,14.557499885559082,3266400.0 2018-07-30,14.052499771118164,14.229999542236328,13.96500015258789,14.21500015258789,4180000.0 2018-07-31,14.34749984741211,14.40250015258789,14.077500343322754,14.100000381469727,6454000.0 2018-08-01,14.392499923706055,14.449999809265137,13.970000267028809,13.989999771118164,4035200.0 2018-08-02,14.449999809265137,14.487500190734863,14.335000038146973,14.40250015258789,4765600.0 2018-08-03,14.357500076293945,14.457500457763672,14.180000305175781,14.427499771118164,3017200.0 2018-08-06,14.6274995803833,14.645000457763672,14.34000015258789,14.392499923706055,3952400.0 2018-08-07,14.789999961853027,14.842499732971191,14.617500305175781,14.6274995803833,4019600.0 2018-08-08,14.842499732971191,14.920000076293945,14.760000228881836,14.774999618530273,2920000.0 2018-08-09,15.0,15.079999923706055,14.852499961853027,14.852499961853027,2638400.0 2018-08-10,15.057499885559082,15.180000305175781,14.912500381469727,14.925000190734863,3008000.0 2018-08-13,14.824999809265137,15.154999732971191,14.8149995803833,15.087499618530273,5316000.0 2018-08-14,14.8774995803833,14.960000038146973,14.774999618530273,14.852499961853027,4586000.0 2018-08-15,15.015000343322754,15.03499984741211,14.699999809265137,14.802499771118164,4162800.0 2018-08-16,15.204999923706055,15.232500076293945,15.012499809265137,15.067500114440918,3540400.0 2018-08-17,15.244999885559082,15.274999618530273,15.045000076293945,15.207500457763672,3110800.0 2018-08-20,15.417499542236328,15.555000305175781,15.2475004196167,15.279999732971191,4304800.0 2018-08-21,15.617500305175781,15.6899995803833,15.427499771118164,15.5024995803833,4456000.0 2018-08-22,15.75,15.8125,15.5649995803833,15.595000267028809,2748400.0 2018-08-23,15.7475004196167,15.822500228881836,15.692500114440918,15.734999656677246,2944800.0 2018-08-24,15.682499885559082,15.875,15.604999542236328,15.787500381469727,4590000.0 2018-08-27,15.947500228881836,16.030000686645508,15.71500015258789,15.762499809265137,3980400.0 2018-08-28,16.017499923706055,16.15250015258789,15.949999809265137,15.954999923706055,4404000.0 2018-08-29,16.030000686645508,16.19499969482422,16.0049991607666,16.06999969482422,6822400.0 2018-08-30,16.09749984741211,16.190000534057617,16.014999389648438,16.02750015258789,4443600.0 2018-08-31,16.077499389648438,16.135000228881836,16.030000686645508,16.065000534057617,5044400.0 2018-09-04,16.225000381469727,16.264999389648438,16.09000015258789,16.177499771118164,6737200.0 2018-09-05,16.170000076293945,16.197500228881836,15.9350004196167,16.1924991607666,6072800.0 2018-09-06,16.274999618530273,16.375,16.1200008392334,16.165000915527344,5186800.0 2018-09-07,16.38249969482422,16.4424991607666,16.264999389648438,16.292499542236328,4392400.0 2018-09-10,16.477500915527344,16.592500686645508,16.454999923706055,16.477500915527344,4150000.0 2018-09-11,16.612499237060547,16.6200008392334,16.4325008392334,16.454999923706055,6970800.0 2018-09-12,16.559999465942383,16.674999237060547,16.36750030517578,16.607500076293945,5550000.0 2018-09-13,16.50749969482422,16.770000457763672,16.482500076293945,16.59749984741211,3322800.0 2018-09-14,16.207500457763672,16.6924991607666,16.162500381469727,16.565000534057617,6606800.0 2018-09-17,15.932499885559082,16.299999237060547,15.890000343322754,16.24250030517578,6452000.0 2018-09-18,16.042499542236328,16.065000534057617,15.920000076293945,15.922499656677246,9362800.0 2018-09-19,13.895000457763672,14.225000381469727,12.517499923706055,13.632499694824219,58641600.0 2018-09-20,14.032500267028809,14.552499771118164,13.925000190734863,14.109999656677246,25641200.0 2018-09-21,13.145000457763672,13.984999656677246,13.092499732971191,13.654999732971191,29858000.0 2018-09-24,12.854999542236328,13.202500343322754,12.737500190734863,13.0625,18578400.0 2018-09-25,12.880000114440918,12.962499618530273,12.720000267028809,12.922499656677246,17871600.0 2018-09-26,12.912500381469727,12.975000381469727,12.65999984741211,12.920000076293945,12024400.0 2018-09-27,12.779999732971191,12.992500305175781,12.742500305175781,12.952500343322754,8338000.0 2018-09-28,12.882499694824219,12.920000076293945,12.795000076293945,12.822500228881836,9780800.0 2018-10-01,13.157500267028809,13.207500457763672,12.744999885559082,12.869999885559082,18207200.0 2018-10-02,12.807499885559082,13.137499809265137,12.737500190734863,13.09000015258789,21334800.0 2018-10-03,13.1899995803833,13.305000305175781,12.782500267028809,12.782500267028809,21151200.0 2018-10-04,12.9350004196167,13.1875,12.807499885559082,13.100000381469727,20584000.0 2018-10-05,12.97249984741211,13.119999885559082,12.850000381469727,12.960000038146973,16308000.0 2018-10-08,12.8149995803833,13.077500343322754,12.664999961853027,12.9399995803833,7441600.0 2018-10-09,12.864999771118164,12.8774995803833,12.680000305175781,12.77750015258789,8820000.0 2018-10-10,12.489999771118164,12.8725004196167,12.470000267028809,12.807499885559082,13732400.0 2018-10-11,12.262499809265137,12.582500457763672,12.212499618530273,12.375,11019200.0 2018-10-12,12.595000267028809,12.6274995803833,12.364999771118164,12.4350004196167,8639600.0 2018-10-15,12.555000305175781,12.677499771118164,12.475000381469727,12.537500381469727,6919200.0 2018-10-16,12.770000457763672,12.792499542236328,12.545000076293945,12.657500267028809,6884000.0 2018-10-17,12.7475004196167,12.779999732971191,12.545000076293945,12.727499961853027,4855200.0 2018-10-18,12.4399995803833,12.725000381469727,12.364999771118164,12.717499732971191,5621200.0 2018-10-19,12.319999694824219,12.557499885559082,12.237500190734863,12.47249984741211,7104000.0 2018-10-22,12.619999885559082,12.664999961853027,12.335000038146973,12.335000038146973,6793600.0 2018-10-23,12.462499618530273,12.515000343322754,12.180000305175781,12.432499885559082,6783200.0 2018-10-24,11.582500457763672,12.5,11.569999694824219,12.47249984741211,17930000.0 2018-10-25,12.102499961853027,12.15250015258789,11.600000381469727,11.6274995803833,9685200.0 2018-10-26,11.8149995803833,12.042499542236328,11.649999618530273,11.882499694824219,9270000.0 2018-10-29,11.760000228881836,12.102499961853027,11.602499961853027,12.024999618530273,6619600.0 2018-10-30,12.125,12.137499809265137,11.727499961853027,11.77750015258789,4780800.0 2018-10-31,12.227499961853027,12.362500190734863,12.119999885559082,12.257499694824219,6193600.0 2018-11-01,12.539999961853027,12.5600004196167,12.199999809265137,12.274999618530273,5424800.0 2018-11-02,12.572500228881836,12.734999656677246,12.454999923706055,12.657500267028809,4623600.0 2018-11-05,12.59000015258789,12.625,12.327500343322754,12.579999923706055,3748000.0 2018-11-06,12.507499694824219,12.755000114440918,12.475000381469727,12.640000343322754,5068400.0 2018-11-07,12.699999809265137,12.737500190734863,12.430000305175781,12.617500305175781,6127200.0 2018-11-08,12.609999656677246,12.737500190734863,12.53499984741211,12.670000076293945,3794800.0 2018-11-09,12.567500114440918,12.649999618530273,12.390000343322754,12.547499656677246,5510000.0 2018-11-12,12.317500114440918,12.587499618530273,12.295000076293945,12.579999923706055,5470000.0 2018-11-13,12.204999923706055,12.4975004196167,12.087499618530273,12.322500228881836,17735600.0 2018-11-14,12.454999923706055,12.600000381469727,12.282500267028809,12.287500381469727,8099200.0 2018-11-15,12.699999809265137,12.707500457763672,12.2524995803833,12.412500381469727,6411200.0 2018-11-16,12.7524995803833,12.807499885559082,12.567500114440918,12.604999542236328,6612000.0 2018-11-19,12.135000228881836,12.75,12.09749984741211,12.75,7131600.0 2018-11-20,11.824999809265137,12.095000267028809,11.712499618530273,11.954999923706055,8591200.0 2018-11-21,12.522500038146973,12.645000457763672,12.052499771118164,12.505000114440918,12399600.0 2018-11-23,12.182499885559082,12.457500457763672,12.112500190734863,12.335000038146973,3840800.0 2018-11-26,12.547499656677246,12.617500305175781,12.322500228881836,12.354999542236328,6132800.0 2018-11-27,12.4975004196167,12.552499771118164,12.357500076293945,12.444999694824219,6446400.0 2018-11-28,12.9350004196167,12.9375,12.46500015258789,12.524999618530273,5750800.0 2018-11-29,12.927499771118164,13.010000228881836,12.774999618530273,12.912500381469727,5202000.0 2018-11-30,12.795000076293945,13.047499656677246,12.744999885559082,12.932499885559082,10442800.0 2018-12-03,12.6850004196167,13.045000076293945,12.579999923706055,12.984999656677246,12358400.0 2018-12-04,12.319999694824219,12.767499923706055,12.260000228881836,12.6850004196167,7609200.0 2018-12-06,12.260000228881836,12.305000305175781,11.922499656677246,12.135000228881836,7065600.0 2018-12-07,11.819999694824219,12.40250015258789,11.734999656677246,12.202500343322754,5110000.0 2018-12-10,12.085000038146973,12.172499656677246,11.772500038146973,11.772500038146973,9998400.0 2018-12-11,12.140000343322754,12.305000305175781,12.095000267028809,12.2475004196167,8140000.0 2018-12-12,12.3149995803833,12.539999961853027,12.244999885559082,12.300000190734863,4876400.0 2018-12-13,12.345000267028809,12.432499885559082,12.234999656677246,12.329999923706055,5412400.0 2018-12-14,12.010000228881836,12.345000267028809,11.979999542236328,12.21500015258789,8966800.0 2018-12-17,11.797499656677246,12.132499694824219,11.725000381469727,11.9975004196167,8330800.0 2018-12-18,11.739999771118164,11.932499885559082,11.550000190734863,11.885000228881836,10657600.0 2018-12-19,11.760000228881836,12.182499885559082,11.699999809265137,11.795000076293945,8870400.0 2018-12-20,11.71500015258789,11.892499923706055,11.6225004196167,11.664999961853027,13707200.0 2018-12-21,11.475000381469727,11.944999694824219,11.4399995803833,11.770000457763672,15718400.0 2018-12-24,11.234999656677246,11.609999656677246,11.15250015258789,11.420000076293945,4338800.0 2018-12-26,11.857500076293945,11.869999885559082,11.297499656677246,11.297499656677246,6286800.0 2018-12-27,11.954999923706055,12.0024995803833,11.537500381469727,11.692500114440918,10577600.0 2018-12-28,11.880000114440918,12.087499618530273,11.712499618530273,11.994999885559082,5928400.0 2018-12-31,11.944999694824219,12.0,11.807499885559082,11.954999923706055,7313600.0 2019-01-02,11.920000076293945,11.989999771118164,11.672499656677246,11.725000381469727,5479600.0 2019-01-03,11.72249984741211,11.9399995803833,11.662500381469727,11.802499771118164,8484000.0 2019-01-04,12.140000343322754,12.175000190734863,11.857500076293945,11.904999732971191,7279600.0 2019-01-07,12.207500457763672,12.327500343322754,12.02750015258789,12.197500228881836,5940800.0 2019-01-08,12.407500267028809,12.420000076293945,12.147500038146973,12.289999961853027,4470000.0 2019-01-09,12.574999809265137,12.677499771118164,12.425000190734863,12.432499885559082,5016800.0 2019-01-10,12.649999618530273,12.65999984741211,12.4375,12.522500038146973,2916400.0 2019-01-11,12.664999961853027,12.710000038146973,12.412500381469727,12.567500114440918,3488000.0 2019-01-14,12.479999542236328,12.670000076293945,12.467499732971191,12.574999809265137,3087600.0 2019-01-15,12.34000015258789,12.550000190734863,12.292499542236328,12.507499694824219,8694400.0 2019-01-16,12.329999923706055,12.387499809265137,12.270000457763672,12.302499771118164,6685200.0 2019-01-17,12.4350004196167,12.494999885559082,12.220000267028809,12.260000228881836,7682000.0 2019-01-18,12.515000343322754,12.612500190734863,12.470000267028809,12.5625,3462800.0 2019-01-22,12.40999984741211,12.592499732971191,12.332500457763672,12.460000038146973,3515200.0 2019-01-23,12.317500114440918,12.477499961853027,12.220000267028809,12.462499618530273,3524000.0 2019-01-24,12.3774995803833,12.4350004196167,12.295000076293945,12.3125,3265600.0 2019-01-25,12.520000457763672,12.592499732971191,12.392499923706055,12.477499961853027,2710000.0 2019-01-28,12.460000038146973,12.5024995803833,12.345000267028809,12.417499542236328,4472400.0 2019-01-29,12.395000457763672,12.484999656677246,12.332500457763672,12.462499618530273,2915600.0 2019-01-30,12.53499984741211,12.579999923706055,12.367500305175781,12.475000381469727,3337600.0 2019-01-31,12.657500267028809,12.6850004196167,12.482500076293945,12.552499771118164,6930400.0 2019-02-01,12.729999542236328,12.7475004196167,12.529999732971191,12.630000114440918,3490000.0 2019-02-04,12.882499694824219,12.912500381469727,12.702500343322754,12.744999885559082,3023600.0 2019-02-05,12.960000038146973,12.982500076293945,12.857500076293945,12.8725004196167,2926400.0 2019-02-06,12.982500076293945,12.9975004196167,12.800000190734863,12.9375,3238400.0 2019-02-07,12.822500228881836,12.962499618530273,12.757499694824219,12.875,2395200.0 2019-02-08,12.932499885559082,12.9350004196167,12.755000114440918,12.774999618530273,2382400.0 2019-02-11,13.047499656677246,13.067500114440918,12.832500457763672,12.984999656677246,3514800.0 2019-02-12,13.3149995803833,13.329999923706055,13.1225004196167,13.132499694824219,3698800.0 2019-02-13,13.352499961853027,13.425000190734863,13.270000457763672,13.345000267028809,3711600.0 2019-02-14,13.482500076293945,13.529999732971191,13.270000457763672,13.270000457763672,4328800.0 2019-02-15,13.507499694824219,13.572500228881836,13.404999732971191,13.572500228881836,5204400.0 2019-02-19,13.329999923706055,13.517499923706055,13.274999618530273,13.5,4874400.0 2019-02-20,13.369999885559082,13.369999885559082,12.9975004196167,13.359999656677246,7984400.0 2019-02-21,14.132499694824219,14.267499923706055,13.4375,13.47249984741211,17812000.0 2019-02-22,14.572500228881836,14.675000190734863,14.037500381469727,14.104999542236328,14649600.0 2019-02-25,14.802499771118164,14.829999923706055,14.572500228881836,14.609999656677246,10266000.0 2019-02-26,14.727499961853027,14.952500343322754,14.710000038146973,14.84749984741211,8176000.0 2019-02-27,14.619999885559082,14.734999656677246,14.522500038146973,14.699999809265137,3491600.0 2019-02-28,14.667499542236328,14.8725004196167,14.532500267028809,14.630000114440918,7196400.0 2019-03-01,14.600000381469727,14.757499694824219,14.489999771118164,14.720000267028809,5612800.0 2019-03-04,14.520000457763672,14.817500114440918,14.375,14.817500114440918,5568800.0 2019-03-05,14.52750015258789,14.6899995803833,14.46500015258789,14.46500015258789,3898800.0 2019-03-06,14.4350004196167,14.574999809265137,14.412500381469727,14.520000457763672,4604000.0 2019-03-07,14.567500114440918,14.579999923706055,14.385000228881836,14.479999542236328,8248400.0 2019-03-08,14.5600004196167,14.5649995803833,14.430000305175781,14.46500015258789,5251600.0 2019-03-11,14.729999542236328,14.770000457763672,14.567500114440918,14.567500114440918,5182800.0 2019-03-12,14.789999961853027,14.84749984741211,14.647500038146973,14.720000267028809,3452400.0 2019-03-13,14.917499542236328,15.085000038146973,14.800000190734863,14.859999656677246,6414400.0 2019-03-14,14.800000190734863,14.920000076293945,14.7524995803833,14.920000076293945,3558000.0 2019-03-15,14.757499694824219,14.9375,14.65999984741211,14.75,11746400.0 2019-03-18,14.772500038146973,14.875,14.654999732971191,14.77750015258789,4744000.0 2019-03-19,14.717499732971191,14.845000267028809,14.667499542236328,14.7475004196167,3753600.0 2019-03-20,14.787500381469727,14.954999923706055,14.6899995803833,14.734999656677246,3356400.0 2019-03-21,14.9399995803833,15.045000076293945,14.675000190734863,14.729999542236328,5529600.0 2019-03-22,14.8125,14.977499961853027,14.692500114440918,14.907500267028809,4103600.0 2019-03-25,14.882499694824219,14.949999809265137,14.71500015258789,14.819999694824219,3159200.0 2019-03-26,15.0649995803833,15.072500228881836,14.797499656677246,14.890000343322754,4234400.0 2019-03-27,14.925000190734863,15.102499961853027,14.842499732971191,15.03499984741211,3370000.0 2019-03-28,14.967499732971191,15.0625,14.927499771118164,14.932499885559082,4284400.0 2019-03-29,15.147500038146973,15.162500381469727,15.020000457763672,15.0625,4940000.0 2019-04-01,15.545000076293945,15.577500343322754,15.239999771118164,15.239999771118164,6178400.0 2019-04-02,15.789999961853027,15.854999542236328,15.555000305175781,15.555000305175781,6554400.0 2019-04-03,15.932499885559082,16.020000457763672,15.787500381469727,15.852499961853027,4948400.0 2019-04-04,15.7475004196167,15.970000267028809,15.734999656677246,15.9399995803833,4366800.0 2019-04-05,15.987500190734863,15.992500305175781,15.664999961853027,15.767499923706055,6084000.0 2019-04-08,16.15999984741211,16.167499542236328,15.970000267028809,15.979999542236328,6740400.0 2019-04-09,16.059999465942383,16.15999984741211,16.014999389648438,16.122499465942383,5431600.0 2019-04-10,16.0674991607666,16.389999389648438,16.014999389648438,16.125,10679600.0 2019-04-11,16.22249984741211,16.232500076293945,16.05500030517578,16.09749984741211,2453200.0 2019-04-12,16.342500686645508,16.350000381469727,16.207500457763672,16.28499984741211,2321600.0 2019-04-15,16.302499771118164,16.385000228881836,16.239999771118164,16.364999771118164,2721600.0 2019-04-16,16.295000076293945,16.487499237060547,16.282499313354492,16.38249969482422,10038000.0 2019-04-17,16.200000762939453,16.412500381469727,16.200000762939453,16.387500762939453,4726800.0 2019-04-18,16.264999389648438,16.372499465942383,16.110000610351562,16.202499389648438,5207600.0 2019-04-22,16.247499465942383,16.407499313354492,16.142499923706055,16.209999084472656,3239600.0 2019-04-23,16.46500015258789,16.497499465942383,16.239999771118164,16.282499313354492,3160000.0 2019-04-24,16.63249969482422,16.674999237060547,16.4375,16.485000610351562,4638400.0 2019-04-25,16.440000534057617,16.61750030517578,16.38249969482422,16.559999465942383,3483200.0 2019-04-26,16.71500015258789,16.71500015258789,16.357500076293945,16.4950008392334,3888400.0 2019-04-29,16.770000457763672,16.825000762939453,16.592500686645508,16.719999313354492,3923200.0 2019-04-30,16.829999923706055,16.885000228881836,16.760000228881836,16.790000915527344,8787200.0 2019-05-01,16.502500534057617,16.872499465942383,16.497499465942383,16.8174991607666,4316800.0 2019-05-02,16.684999465942383,16.700000762939453,16.450000762939453,16.512500762939453,3927600.0 2019-05-03,16.77750015258789,16.8075008392334,16.6875,16.739999771118164,3207200.0 2019-05-06,16.7549991607666,16.770000457763672,16.357500076293945,16.532499313354492,3329600.0 2019-05-07,16.5,16.69499969482422,16.36750030517578,16.6200008392334,3912800.0 2019-05-08,16.55500030517578,16.647499084472656,16.450000762939453,16.450000762939453,5180000.0 2019-05-09,16.587499618530273,16.637500762939453,16.287500381469727,16.4424991607666,4811600.0 2019-05-10,16.717500686645508,16.7549991607666,16.262500762939453,16.530000686645508,3568400.0 2019-05-13,16.3075008392334,16.5674991607666,16.2549991607666,16.43000030517578,3831200.0 2019-05-14,16.450000762939453,16.575000762939453,16.337499618530273,16.337499618530273,3107600.0 2019-05-15,16.577499389648438,16.614999771118164,16.350000381469727,16.38249969482422,3097600.0 2019-05-16,16.767499923706055,16.852500915527344,16.61750030517578,16.61750030517578,3838000.0 2019-05-17,16.399999618530273,16.524999618530273,16.344999313354492,16.469999313354492,4460800.0 2019-05-20,16.34000015258789,16.532499313354492,16.25,16.280000686645508,6469200.0 2019-05-21,16.485000610351562,16.622499465942383,16.415000915527344,16.4375,6002400.0 2019-05-22,16.197500228881836,16.575000762939453,16.174999237060547,16.55500030517578,9266800.0 2019-05-23,17.485000610351562,17.61750030517578,16.912500381469727,16.912500381469727,15254000.0 2019-05-24,17.747499465942383,18.127500534057617,17.622499465942383,17.655000686645508,8110000.0 2019-05-28,17.924999237060547,18.149999618530273,17.864999771118164,17.88249969482422,11492000.0 2019-05-29,17.622499465942383,17.829999923706055,17.59000015258789,17.795000076293945,5399600.0 2019-05-30,17.887500762939453,17.97249984741211,17.5049991607666,17.6299991607666,4758800.0 2019-05-31,17.8700008392334,17.952499389648438,17.6825008392334,17.72249984741211,5974800.0 2019-06-03,17.825000762939453,17.9950008392334,17.727500915527344,17.88249969482422,5808400.0 2019-06-04,18.092500686645508,18.142499923706055,17.862499237060547,17.959999084472656,5154800.0 2019-06-05,18.267499923706055,18.3799991607666,18.197500228881836,18.274999618530273,5106000.0 2019-06-06,18.434999465942383,18.452499389648438,18.1875,18.354999542236328,3667200.0 2019-06-07,18.662500381469727,18.80500030517578,18.510000228881836,18.537500381469727,5080400.0 2019-06-10,18.709999084472656,18.875,18.677499771118164,18.739999771118164,3552400.0 2019-06-11,18.422500610351562,18.8125,18.325000762939453,18.7549991607666,4883200.0 2019-06-12,18.697500228881836,18.729999542236328,18.3700008392334,18.47249984741211,4414000.0 2019-06-13,18.6924991607666,18.747499465942383,18.559999465942383,18.732500076293945,5438400.0 2019-06-14,18.452499389648438,18.737499237060547,18.427499771118164,18.69499969482422,5577600.0 2019-06-17,18.30500030517578,18.612499237060547,18.292499542236328,18.514999389648438,4922000.0 2019-06-18,18.342500686645508,18.55500030517578,18.292499542236328,18.40250015258789,5979600.0 2019-06-19,18.517499923706055,18.52750015258789,18.190000534057617,18.334999084472656,5066400.0 2019-06-20,18.6875,18.75,18.53499984741211,18.717500686645508,7954800.0 2019-06-21,18.485000610351562,18.8075008392334,18.290000915527344,18.602500915527344,12056000.0 2019-06-24,18.4424991607666,18.579999923706055,18.4325008392334,18.552499771118164,5744000.0 2019-06-25,18.344999313354492,18.522499084472656,18.299999237060547,18.46500015258789,7595600.0 2019-06-26,18.34749984741211,18.49250030517578,18.25749969482422,18.415000915527344,4531600.0 2019-06-27,18.34000015258789,18.450000762939453,18.25,18.34749984741211,2769600.0 2019-06-28,18.684999465942383,18.772499084472656,18.219999313354492,18.315000534057617,9747600.0 2019-07-01,18.74250030517578,18.975000381469727,18.647499084472656,18.877500534057617,5873600.0 2019-07-02,18.700000762939453,18.842500686645508,18.584999084472656,18.74250030517578,5512800.0 2019-07-03,18.74250030517578,18.802499771118164,18.68000030517578,18.767499923706055,2069600.0 2019-07-05,18.649999618530273,18.690000534057617,18.530000686645508,18.672500610351562,2630400.0 2019-07-08,18.53499984741211,18.61750030517578,18.392499923706055,18.61750030517578,4089600.0 2019-07-09,18.815000534057617,18.827499389648438,18.479999542236328,18.5,3642800.0 2019-07-10,18.94499969482422,19.084999084472656,18.81999969482422,18.899999618530273,3292800.0 2019-07-11,19.197500228881836,19.229999542236328,18.899999618530273,18.989999771118164,3335600.0 2019-07-12,19.332500457763672,19.397499084472656,19.174999237060547,19.239999771118164,2991200.0 2019-07-15,19.375,19.415000915527344,19.227500915527344,19.334999084472656,2938800.0 2019-07-16,19.36750030517578,19.47249984741211,19.325000762939453,19.34000015258789,2502800.0 2019-07-17,19.260000228881836,19.532499313354492,19.25,19.389999389648438,3808800.0 2019-07-18,19.452499389648438,19.552499771118164,19.272499084472656,19.302499771118164,3828800.0 2019-07-19,19.377500534057617,19.684999465942383,19.362499237060547,19.545000076293945,4425200.0 2019-07-22,19.559999465942383,19.68000030517578,19.375,19.3799991607666,3088800.0 2019-07-23,19.8075008392334,19.892499923706055,19.602500915527344,19.684999465942383,3727200.0 2019-07-24,19.842500686645508,19.877500534057617,19.637500762939453,19.71500015258789,3645600.0 2019-07-25,19.78499984741211,19.895000457763672,19.712499618530273,19.8125,4162400.0 2019-07-26,19.857500076293945,19.934999465942383,19.727500915527344,19.8125,4438400.0 2019-07-29,19.575000762939453,19.915000915527344,19.4424991607666,19.877500534057617,6000800.0 2019-07-30,19.454999923706055,19.729999542236328,19.415000915527344,19.462499618530273,4144800.0 2019-07-31,19.38249969482422,19.637500762939453,19.232500076293945,19.5,6659600.0 2019-08-01,19.184999465942383,19.6200008392334,19.112499237060547,19.31999969482422,6837600.0 2019-08-02,19.03499984741211,19.247499465942383,18.790000915527344,19.19499969482422,5828000.0 2019-08-05,18.350000381469727,18.81999969482422,18.225000381469727,18.795000076293945,6418400.0 2019-08-06,18.649999618530273,18.737499237060547,18.372499465942383,18.467500686645508,6569200.0 2019-08-07,18.762500762939453,18.790000915527344,18.357500076293945,18.467500686645508,4913200.0 2019-08-08,18.90999984741211,18.989999771118164,18.4424991607666,18.797500610351562,7246400.0 2019-08-09,18.905000686645508,19.02750015258789,18.862499237060547,18.93000030517578,4545600.0 2019-08-12,18.822500228881836,18.90999984741211,18.655000686645508,18.782499313354492,4459600.0 2019-08-13,19.072500228881836,19.204999923706055,18.59749984741211,18.737499237060547,6184800.0 2019-08-14,18.577499389648438,18.887500762939453,18.5575008392334,18.850000381469727,3474000.0 2019-08-15,18.637500762939453,18.702499389648438,18.53499984741211,18.65999984741211,4494400.0 2019-08-16,18.875,18.969999313354492,18.700000762939453,18.799999237060547,3462800.0 2019-08-19,19.045000076293945,19.15250015258789,18.959999084472656,19.09749984741211,3990400.0 2019-08-20,18.947500228881836,19.052499771118164,18.797500610351562,19.024999618530273,2805200.0 2019-08-21,19.217500686645508,19.36750030517578,19.045000076293945,19.06999969482422,2968000.0 2019-08-22,19.059999465942383,19.262500762939453,18.989999771118164,19.1924991607666,3486400.0 2019-08-23,18.420000076293945,19.03499984741211,18.360000610351562,18.9950008392334,4241600.0 2019-08-26,18.44499969482422,18.532499313354492,18.329999923706055,18.497499465942383,5206800.0 2019-08-27,18.657499313354492,18.72249984741211,18.530000686645508,18.61750030517578,4654800.0 2019-08-28,18.752500534057617,18.767499923706055,18.299999237060547,18.627500534057617,4629200.0 2019-08-29,18.934999465942383,19.052499771118164,18.887500762939453,18.887500762939453,3534400.0 2019-08-30,18.84749984741211,19.122499465942383,18.770000457763672,19.09000015258789,5652400.0 2019-09-03,18.690000534057617,18.8700008392334,18.4950008392334,18.80500030517578,9087200.0 2019-09-04,18.915000915527344,19.059999465942383,18.780000686645508,18.782499313354492,5234800.0 2019-09-05,20.15250015258789,20.357500076293945,18.405000686645508,19.125,14765600.0 2019-09-06,20.344999313354492,20.579999923706055,20.112499237060547,20.174999237060547,8263600.0 2019-09-09,20.572500228881836,20.887500762939453,20.415000915527344,20.502500534057617,9401600.0 2019-09-10,20.239999771118164,20.50749969482422,20.059999465942383,20.50749969482422,6129200.0 2019-09-11,20.1875,20.36750030517578,20.079999923706055,20.2450008392334,6123200.0 2019-09-12,20.219999313354492,20.4950008392334,20.094999313354492,20.389999389648438,6337600.0 2019-09-13,20.452499389648438,20.502500534057617,20.1875,20.352500915527344,6889200.0 2019-09-16,20.545000076293945,20.5575008392334,20.362499237060547,20.395000457763672,6522000.0 2019-09-17,20.860000610351562,20.924999237060547,20.642499923706055,20.642499923706055,4974800.0 2019-09-18,20.642499923706055,20.912500381469727,20.452499389648438,20.860000610351562,3826800.0 2019-09-19,20.5575008392334,20.787500381469727,20.497499465942383,20.690000534057617,4468800.0 2019-09-20,20.645000457763672,20.825000762939453,20.5,20.532499313354492,6478000.0 2019-09-23,20.450000762939453,20.81999969482422,20.377500534057617,20.645000457763672,6670400.0 2019-09-24,20.422500610351562,20.592500686645508,20.36750030517578,20.545000076293945,8107600.0 2019-09-25,20.260000228881836,20.5049991607666,20.122499465942383,20.40250015258789,4204000.0 2019-09-26,20.227500915527344,20.344999313354492,20.052499771118164,20.290000915527344,4112000.0 2019-09-27,19.927499771118164,20.267499923706055,19.825000762939453,20.24250030517578,3731200.0 2019-09-30,20.082500457763672,20.11750030517578,19.895000457763672,19.927499771118164,4192000.0 2019-10-01,19.88249969482422,20.264999389648438,19.875,20.082500457763672,7783200.0 2019-10-02,19.357500076293945,19.834999084472656,19.209999084472656,19.834999084472656,7552800.0 2019-10-03,19.80500030517578,19.815000534057617,19.087499618530273,19.322500228881836,16324000.0 2019-10-04,19.997499465942383,20.1875,19.86750030517578,19.9424991607666,5978000.0 2019-10-07,19.940000534057617,20.05500030517578,19.854999542236328,19.889999389648438,3429200.0 2019-10-08,20.037500381469727,20.209999084472656,19.727500915527344,19.834999084472656,4864000.0 2019-10-09,20.1200008392334,20.1924991607666,19.517499923706055,20.162500381469727,6604000.0 2019-10-10,20.264999389648438,20.434999465942383,20.100000381469727,20.15999984741211,4132000.0 2019-10-11,20.342500686645508,20.702499389648438,20.337499618530273,20.462499618530273,4033200.0 2019-10-14,20.420000076293945,20.514999389648438,20.329999923706055,20.34749984741211,2574000.0 2019-10-15,20.434999465942383,20.6200008392334,20.377500534057617,20.487499237060547,3735200.0 2019-10-16,20.344999313354492,20.43000030517578,20.165000915527344,20.43000030517578,3743600.0 2019-10-17,20.2549991607666,20.50749969482422,20.229999542236328,20.479999542236328,4263600.0 2019-10-18,20.579999923706055,20.607500076293945,20.247499465942383,20.360000610351562,8694400.0 2019-10-21,20.905000686645508,21.082500457763672,20.625,20.625,17063600.0 2019-10-22,20.782499313354492,21.225000381469727,20.764999389648438,21.162500381469727,5334000.0 2019-10-23,20.760000228881836,20.802499771118164,20.53499984741211,20.697500228881836,4310400.0 2019-10-24,21.157499313354492,21.18000030517578,20.802499771118164,20.872499465942383,6347600.0 2019-10-25,20.985000610351562,21.274999618530273,20.940000534057617,21.174999237060547,5171200.0 2019-10-28,20.9950008392334,21.15999984741211,20.977500915527344,21.059999465942383,2954800.0 2019-10-29,21.170000076293945,21.327499389648438,20.90250015258789,20.9375,4255200.0 2019-10-30,21.0,21.170000076293945,20.97249984741211,21.170000076293945,3580800.0 2019-10-31,20.65999984741211,21.100000381469727,20.604999542236328,20.962499618530273,5164400.0 2019-11-01,20.727500915527344,20.975000381469727,20.604999542236328,20.815000534057617,6170800.0 2019-11-04,20.53499984741211,21.047500610351562,20.497499465942383,20.857500076293945,5326800.0 2019-11-05,20.5625,20.670000076293945,20.389999389648438,20.53499984741211,3661200.0 2019-11-06,20.46500015258789,20.6200008392334,20.177499771118164,20.6200008392334,4983200.0 2019-11-07,20.405000686645508,20.559999465942383,20.325000762939453,20.50749969482422,5875600.0 2019-11-08,20.364999771118164,20.53499984741211,20.329999923706055,20.399999618530273,6165200.0 2019-11-11,20.74250030517578,20.75,20.274999618530273,20.302499771118164,4215600.0 2019-11-12,20.575000762939453,20.842500686645508,20.524999618530273,20.752500534057617,5053600.0 2019-11-13,20.899999618530273,20.975000381469727,20.415000915527344,20.475000381469727,5796000.0 2019-11-14,21.454999923706055,21.46500015258789,20.857500076293945,20.857500076293945,5938800.0 2019-11-15,21.497499465942383,21.637500762939453,21.3799991607666,21.625,7070800.0 2019-11-18,21.5,21.6825008392334,21.43000030517578,21.520000457763672,7103200.0 2019-11-19,21.594999313354492,21.697500228881836,21.462499618530273,21.559999465942383,7116000.0 2019-11-20,21.229999542236328,21.639999389648438,20.885000228881836,21.487499237060547,13896400.0 2019-11-21,21.962499618530273,22.9325008392334,21.717500686645508,22.434999465942383,19953200.0 2019-11-22,22.315000534057617,22.34000015258789,21.524999618530273,21.922500610351562,10125200.0 2019-11-25,22.485000610351562,23.102500915527344,22.395000457763672,22.5049991607666,11386400.0 2019-11-26,22.700000762939453,22.737499237060547,22.440000534057617,22.487499237060547,8798000.0 2019-11-27,22.5575008392334,22.80500030517578,22.440000534057617,22.787500381469727,5978000.0 2019-11-29,22.25,22.547500610351562,22.212499618530273,22.512500762939453,4286000.0 2019-12-02,21.989999771118164,22.217500686645508,21.877500534057617,22.170000076293945,7512400.0 2019-12-03,21.81999969482422,21.97249984741211,21.65250015258789,21.887500762939453,5562800.0 2019-12-04,21.762500762939453,22.24250030517578,21.729999542236328,21.952499389648438,8545600.0 2019-12-05,22.059999465942383,22.09000015258789,21.665000915527344,21.762500762939453,7945600.0 2019-12-06,22.145000457763672,22.377500534057617,22.084999084472656,22.24250030517578,4930400.0 2019-12-09,22.049999237060547,22.165000915527344,21.815000534057617,22.13249969482422,8366000.0 2019-12-10,22.094999313354492,22.177499771118164,21.96500015258789,22.022499084472656,5656000.0 2019-12-11,22.072500228881836,22.200000762939453,22.0049991607666,22.147499084472656,4741200.0 2019-12-12,22.1200008392334,22.322500228881836,21.967500686645508,22.065000534057617,7045200.0 2019-12-13,22.155000686645508,22.2450008392334,21.982500076293945,22.0625,4433600.0 2019-12-16,22.547500610351562,22.622499465942383,22.38249969482422,22.405000686645508,11755600.0 2019-12-17,22.594999313354492,22.897499084472656,22.407499313354492,22.61750030517578,9140400.0 2019-12-18,22.475000381469727,22.572500228881836,22.3125,22.524999618530273,7238000.0 2019-12-19,22.350000381469727,22.485000610351562,22.225000381469727,22.399999618530273,8220000.0 2019-12-20,22.68000030517578,22.704999923706055,22.274999618530273,22.34749984741211,37476400.0 2019-12-23,22.467500686645508,22.797500610351562,22.38249969482422,22.68000030517578,6560400.0 2019-12-24,22.727500915527344,22.774999618530273,22.4375,22.512500762939453,2182800.0 2019-12-26,22.7549991607666,22.75749969482422,22.602500915527344,22.719999313354492,3127200.0 2019-12-27,22.704999923706055,22.860000610351562,22.6200008392334,22.809999465942383,3532000.0 2019-12-30,22.71500015258789,22.822500228881836,22.375,22.752500534057617,4818000.0 2019-12-31,22.735000610351562,22.834999084472656,22.577499389648438,22.684999465942383,4687600.0 2020-01-02,23.3700008392334,23.392499923706055,22.84000015258789,22.850000381469727,10866000.0 2020-01-03,23.165000915527344,23.19499969482422,22.780000686645508,23.155000686645508,5023200.0 2020-01-06,23.372499465942383,23.407499313354492,23.002500534057617,23.065000534057617,7451200.0 2020-01-07,23.342500686645508,23.389999389648438,23.137500762939453,23.354999542236328,7188400.0 2020-01-08,23.502500534057617,23.6200008392334,23.299999237060547,23.352500915527344,4671200.0 2020-01-09,23.822500228881836,23.97249984741211,23.645000457763672,23.645000457763672,5338800.0 2020-01-10,23.827499389648438,23.922500610351562,23.627500534057617,23.8700008392334,5134400.0 2020-01-13,24.065000534057617,24.075000762939453,23.764999389648438,24.0575008392334,5091600.0 2020-01-14,24.084999084472656,24.260000228881836,24.012500762939453,24.09000015258789,5239600.0 2020-01-15,24.167499542236328,24.290000915527344,23.989999771118164,24.030000686645508,4850800.0 2020-01-16,24.302499771118164,24.34000015258789,24.127500534057617,24.325000762939453,3704400.0 2020-01-17,24.280000686645508,24.325000762939453,23.77750015258789,24.325000762939453,10496000.0 2020-01-21,24.649999618530273,24.760000228881836,24.202499389648438,24.22249984741211,5870400.0 2020-01-22,24.90999984741211,25.087499618530273,24.7549991607666,24.782499313354492,5819200.0 2020-01-23,24.975000381469727,24.997499465942383,24.764999389648438,24.802499771118164,3377200.0 2020-01-24,25.072500228881836,25.27750015258789,24.924999237060547,25.087499618530273,3192000.0 2020-01-27,24.875,25.002500534057617,24.28499984741211,24.28499984741211,4066800.0 2020-01-28,25.177499771118164,25.309999465942383,24.642499923706055,25.02750015258789,5381200.0 2020-01-29,25.18000030517578,25.352500915527344,25.03499984741211,25.197500228881836,3492000.0 2020-01-30,25.587499618530273,25.607500076293945,25.03499984741211,25.084999084472656,3547600.0 2020-01-31,25.364999771118164,26.0,25.260000228881836,25.552499771118164,5512000.0 2020-02-03,25.200000762939453,25.827499389648438,25.15250015258789,25.549999237060547,5370000.0 2020-02-04,25.662500381469727,25.792499542236328,25.334999084472656,25.467500686645508,4274800.0 2020-02-05,25.540000915527344,26.024999618530273,25.489999771118164,25.979999542236328,4024000.0 2020-02-06,25.737499237060547,25.752500534057617,25.389999389648438,25.55500030517578,3779600.0 2020-02-07,25.645000457763672,25.912500381469727,25.547500610351562,25.790000915527344,3920800.0 2020-02-10,25.63249969482422,25.96500015258789,25.584999084472656,25.639999389648438,8181200.0 2020-02-11,25.577499389648438,25.8125,25.477500915527344,25.77750015258789,3649600.0 2020-02-12,25.622499465942383,25.78499984741211,25.202499389648438,25.607500076293945,6867200.0 2020-02-13,25.837499618530273,25.99250030517578,25.575000762939453,25.594999313354492,4240400.0 2020-02-14,25.8125,25.947500228881836,25.670000076293945,25.790000915527344,6699600.0 2020-02-18,25.604999542236328,26.09000015258789,25.575000762939453,25.75,8249600.0 2020-02-19,26.125,26.219999313354492,25.655000686645508,25.71500015258789,6626400.0 2020-02-20,24.325000762939453,25.1200008392334,22.672500610351562,24.25,28744800.0 2020-02-21,23.8125,24.600000381469727,23.677499771118164,24.262500762939453,12560800.0 2020-02-24,23.1924991607666,23.647499084472656,22.940000534057617,23.200000762939453,13093600.0 2020-02-25,22.235000610351562,23.34749984741211,22.0,23.237499237060547,10614400.0 2020-02-26,22.09000015258789,23.030000686645508,21.99250030517578,22.457500457763672,9358800.0 2020-02-27,21.147499084472656,22.049999237060547,21.13249969482422,21.704999923706055,11199200.0 2020-02-28,21.1200008392334,21.155000686645508,19.979999542236328,20.344999313354492,16210000.0 2020-03-02,21.672500610351562,21.72249984741211,20.532499313354492,21.030000686645508,12377200.0 2020-03-03,20.940000534057617,22.03499984741211,20.857500076293945,21.4375,12366000.0 2020-03-04,21.747499465942383,21.760000228881836,20.907499313354492,21.22249984741211,8581200.0 2020-03-05,20.8799991607666,21.38249969482422,20.614999771118164,21.177499771118164,8849200.0 2020-03-06,20.047500610351562,20.517499923706055,19.649999618530273,19.97249984741211,11246800.0 2020-03-09,18.977500915527344,19.420000076293945,18.385000228881836,18.53499984741211,14483600.0 2020-03-10,19.760000228881836,19.760000228881836,18.657499313354492,19.385000228881836,14366400.0 2020-03-11,18.9325008392334,19.450000762939453,18.517499923706055,19.207500457763672,9924800.0 2020-03-12,17.212499618530273,18.477500915527344,17.190000534057617,17.764999389648438,17070000.0 2020-03-13,18.459999084472656,18.485000610351562,17.122499465942383,18.052499771118164,15887600.0 2020-03-16,16.642499923706055,17.690000534057617,15.692500114440918,16.5,14602800.0 2020-03-17,17.38249969482422,17.5575008392334,16.079999923706055,16.897499084472656,12904000.0 2020-03-18,16.797500610351562,16.844999313354492,14.9350004196167,16.3125,13518800.0 2020-03-19,17.497499465942383,18.042499542236328,15.84000015258789,16.63249969482422,13399200.0 2020-03-20,15.037500381469727,18.36750030517578,14.9375,17.872499465942383,16990400.0 2020-03-23,14.694999694824219,15.032500267028809,13.922499656677246,15.0,14050800.0 2020-03-24,17.2450008392334,17.357500076293945,15.407500267028809,15.449999809265137,11135600.0 2020-03-25,17.897499084472656,18.732500076293945,16.6825008392334,17.092500686645508,13601600.0 2020-03-26,18.139999389648438,18.887500762939453,17.209999084472656,18.125,10806800.0 2020-03-27,17.575000762939453,17.987499237060547,17.475000381469727,17.530000686645508,8487600.0 2020-03-30,17.959999084472656,18.100000381469727,17.405000686645508,17.530000686645508,6169200.0 2020-03-31,17.1299991607666,17.842500686645508,17.0,17.677499771118164,9740000.0 2020-04-01,16.197500228881836,16.635000228881836,15.800000190734863,16.227500915527344,9901200.0 2020-04-02,16.102500915527344,16.5625,15.75,15.904999732971191,9261600.0 2020-04-03,15.449999809265137,16.030000686645508,15.3774995803833,16.030000686645508,8644400.0 2020-04-06,16.34749984741211,16.440000534057617,15.867500305175781,16.270000457763672,10860400.0 2020-04-07,17.475000381469727,18.0625,16.677499771118164,16.959999084472656,13386800.0 2020-04-08,17.9950008392334,18.19499969482422,17.225000381469727,17.350000381469727,6293600.0 2020-04-09,18.747499465942383,19.27750015258789,18.364999771118164,18.482500076293945,7821200.0 2020-04-13,17.667499542236328,18.717500686645508,17.642499923706055,18.645000457763672,7902400.0 2020-04-14,17.78499984741211,18.13249969482422,17.684999465942383,18.0,10520800.0 2020-04-15,17.522499084472656,17.790000915527344,17.107500076293945,17.427499771118164,6626400.0 2020-04-16,17.287500381469727,17.672500610351562,17.087499618530273,17.545000076293945,12262400.0 2020-04-17,18.024999618530273,18.264999389648438,17.792499542236328,17.80500030517578,11658400.0 2020-04-20,17.157499313354492,17.7450008392334,17.00749969482422,17.6200008392334,9313600.0 2020-04-21,16.537500381469727,16.897499084472656,16.420000076293945,16.75,7048400.0 2020-04-22,17.020000457763672,17.142499923706055,16.607500076293945,16.852500915527344,9281600.0 2020-04-23,17.209999084472656,17.399999618530273,17.032499313354492,17.262500762939453,19805200.0 2020-04-24,18.457500457763672,18.559999465942383,17.200000762939453,17.4424991607666,10601200.0 2020-04-27,19.017499923706055,19.082500457763672,18.387500762939453,18.655000686645508,7951200.0 2020-04-28,20.162500381469727,20.272499084472656,19.357500076293945,19.36750030517578,12495600.0 2020-04-29,20.752500534057617,20.962499618530273,20.452499389648438,20.962499618530273,9616800.0 2020-04-30,20.02750015258789,20.667499542236328,19.90999984741211,20.477500915527344,12675200.0 2020-05-01,19.637500762939453,20.0,19.485000610351562,19.642499923706055,5731600.0 2020-05-04,19.5,19.530000686645508,19.06999969482422,19.387500762939453,7192000.0 2020-05-05,19.905000686645508,20.15999984741211,19.582500457763672,19.677499771118164,4991600.0 2020-05-06,20.032499313354492,20.364999771118164,19.844999313354492,19.887500762939453,6682000.0 2020-05-07,20.387500762939453,20.59000015258789,20.2549991607666,20.38249969482422,6976800.0 2020-05-08,20.947500228881836,21.012500762939453,20.545000076293945,20.719999313354492,6694000.0 2020-05-11,20.700000762939453,20.977500915527344,20.545000076293945,20.864999771118164,6250800.0 2020-05-12,20.6299991607666,21.104999542236328,20.577499389648438,21.104999542236328,7463200.0 2020-05-13,19.927499771118164,20.6200008392334,19.792499542236328,20.422500610351562,7167600.0 2020-05-14,20.079999923706055,20.114999771118164,19.422500610351562,19.709999084472656,8046800.0 2020-05-15,19.885000228881836,20.122499465942383,19.727500915527344,19.905000686645508,7823600.0 2020-05-18,20.9950008392334,21.092500686645508,20.344999313354492,20.3700008392334,8528400.0 2020-05-19,20.982500076293945,21.552499771118164,20.969999313354492,21.052499771118164,7214800.0 2020-05-20,21.672500610351562,21.7549991607666,21.18000030517578,21.1875,9108000.0 2020-05-21,21.600000381469727,22.434999465942383,21.399999618530273,21.627500534057617,10876400.0 2020-05-22,21.5625,21.934999465942383,21.357500076293945,21.447500228881836,8244800.0 2020-05-26,22.06999969482422,22.40999984741211,21.969999313354492,22.270000457763672,6481600.0 2020-05-27,22.112499237060547,22.395000457763672,21.727500915527344,22.137500762939453,7504000.0 2020-05-28,22.280000686645508,22.6875,22.012500762939453,22.229999542236328,5252400.0 2020-05-29,22.34749984741211,22.452499389648438,22.0674991607666,22.362499237060547,10660400.0 2020-06-01,22.420000076293945,22.604999542236328,22.110000610351562,22.334999084472656,5541600.0 2020-06-02,22.03499984741211,22.72249984741211,21.9950008392334,22.579999923706055,8591600.0 2020-06-03,22.49250030517578,22.614999771118164,22.06999969482422,22.21500015258789,7968400.0 2020-06-04,22.434999465942383,22.752500534057617,22.31999969482422,22.362499237060547,4824800.0 2020-06-05,22.954999923706055,23.087499618530273,22.25,22.782499313354492,7825600.0 2020-06-08,22.559999465942383,23.162500381469727,22.47249984741211,22.915000915527344,9287200.0 2020-06-09,22.274999618530273,22.4325008392334,22.030000686645508,22.337499618530273,5692800.0 2020-06-10,22.350000381469727,22.459999084472656,22.059999465942383,22.3125,7302800.0 2020-06-11,21.149999618530273,22.127500534057617,21.149999618530273,21.927499771118164,6700000.0 2020-06-12,21.260000228881836,21.770000457763672,20.822500228881836,21.594999313354492,5964000.0 2020-06-15,21.622499465942383,21.717500686645508,20.549999237060547,20.702499389648438,4850400.0 2020-06-16,22.072500228881836,22.547500610351562,21.272499084472656,22.190000534057617,6474400.0 2020-06-17,21.837499618530273,22.292499542236328,21.737499237060547,22.177499771118164,3451600.0 2020-06-18,21.607500076293945,21.989999771118164,21.5575008392334,21.665000915527344,4406400.0 2020-06-19,21.102500915527344,22.174999237060547,21.032499313354492,21.725000381469727,9835600.0 2020-06-22,21.165000915527344,21.290000915527344,20.8799991607666,20.962499618530273,4442000.0 2020-06-23,21.13249969482422,21.479999542236328,21.052499771118164,21.420000076293945,4659600.0 2020-06-24,20.327499389648438,21.09000015258789,20.229999542236328,21.042499542236328,9326800.0 2020-06-25,20.375,20.387500762939453,19.700000762939453,20.177499771118164,7985600.0 2020-06-26,19.905000686645508,20.65250015258789,19.719999313354492,20.295000076293945,12357600.0 2020-06-29,20.485000610351562,20.50749969482422,19.637500762939453,19.90999984741211,8356800.0 2020-06-30,20.8174991607666,20.844999313354492,20.395000457763672,20.469999313354492,7399600.0 2020-07-01,21.147499084472656,21.25749969482422,20.842500686645508,20.8700008392334,7537200.0 2020-07-02,20.96500015258789,21.417499542236328,20.907499313354492,21.225000381469727,5668000.0 2020-07-06,21.229999542236328,21.417499542236328,21.137500762939453,21.217500686645508,4447200.0 2020-07-07,21.280000686645508,21.647499084472656,21.0,21.19499969482422,5704000.0 2020-07-08,21.299999237060547,21.427499771118164,21.052499771118164,21.295000076293945,3972800.0 2020-07-09,20.844999313354492,21.357500076293945,20.405000686645508,21.342500686645508,4985200.0 2020-07-10,20.762500762939453,20.84000015258789,20.482500076293945,20.780000686645508,3919600.0 2020-07-13,20.375,20.950000762939453,20.315000534057617,20.862499237060547,6489200.0 2020-07-14,20.887500762939453,20.94499969482422,20.212499618530273,20.264999389648438,5684800.0 2020-07-15,21.645000457763672,21.729999542236328,21.047500610351562,21.087499618530273,6222000.0 2020-07-16,21.63249969482422,21.719999313354492,21.40999984741211,21.61750030517578,3944400.0 2020-07-17,21.809999465942383,21.892499923706055,21.40250015258789,21.65250015258789,4713600.0 2020-07-20,21.84749984741211,21.917499542236328,21.165000915527344,21.315000534057617,3869200.0 2020-07-21,21.982500076293945,22.15999984741211,21.770000457763672,21.99250030517578,4377600.0 2020-07-22,22.389999389648438,22.43000030517578,21.9375,21.985000610351562,5668800.0 2020-07-23,22.559999465942383,23.270000457763672,22.412500381469727,22.575000762939453,9892000.0 2020-07-24,22.3799991607666,22.690000534057617,22.262500762939453,22.5674991607666,5812000.0 2020-07-27,22.8125,22.907499313354492,22.337499618530273,22.497499465942383,5423600.0 2020-07-28,22.40999984741211,22.934999465942383,22.377500534057617,22.86750030517578,4734800.0 2020-07-29,23.18000030517578,23.262500762939453,22.61750030517578,22.61750030517578,5740400.0 2020-07-30,23.1825008392334,23.337499618530273,22.75,22.822500228881836,4742400.0 2020-07-31,23.3125,23.325000762939453,22.78499984741211,23.27750015258789,4164000.0 2020-08-03,23.322500228881836,23.552499771118164,23.280000686645508,23.362499237060547,3821200.0 2020-08-04,24.209999084472656,24.209999084472656,23.302499771118164,23.31999969482422,7840800.0 2020-08-05,24.392499923706055,24.475000381469727,24.077499389648438,24.225000381469727,5459600.0 2020-08-06,24.704999923706055,24.72249984741211,24.362499237060547,24.497499465942383,3898400.0 2020-08-07,24.809999465942383,24.857500076293945,24.69499969482422,24.75749969482422,5965600.0 2020-08-10,24.71500015258789,24.864999771118164,24.642499923706055,24.69499969482422,6851200.0 2020-08-11,24.985000610351562,25.1825008392334,24.65250015258789,24.764999389648438,8134000.0 2020-08-12,24.9950008392334,25.22249984741211,24.920000076293945,25.002500534057617,5064800.0 2020-08-13,25.002500534057617,25.110000610351562,24.850000381469727,24.934999465942383,3594800.0 2020-08-14,25.002500534057617,25.047500610351562,24.899999618530273,24.899999618530273,2880400.0 2020-08-17,25.290000915527344,25.327499389648438,25.010000228881836,25.147499084472656,4546400.0 2020-08-18,25.25,25.337499618530273,25.049999237060547,25.302499771118164,3339200.0 2020-08-19,25.127500534057617,25.237499237060547,25.0049991607666,25.00749969482422,4571200.0 2020-08-20,25.09749984741211,25.18000030517578,24.834999084472656,24.9950008392334,5054400.0 2020-08-21,25.172500610351562,25.229999542236328,24.75,24.97249984741211,5471600.0 2020-08-24,25.207500457763672,25.325000762939453,25.135000228881836,25.25,3974400.0 2020-08-25,25.469999313354492,25.5,25.209999084472656,25.389999389648438,3181200.0 2020-08-26,25.607500076293945,25.672500610351562,25.282499313354492,25.36750030517578,4090400.0 2020-08-27,25.770000457763672,25.915000915527344,25.547500610351562,25.737499237060547,4396800.0 2020-08-28,26.020000457763672,26.06999969482422,25.645000457763672,25.762500762939453,3376400.0 2020-08-31,25.829999923706055,26.0575008392334,25.80500030517578,25.979999542236328,4467200.0 2020-09-01,26.0049991607666,26.06999969482422,25.732500076293945,25.832500457763672,4985600.0 2020-09-02,26.200000762939453,26.25749969482422,25.915000915527344,26.110000610351562,7016000.0 2020-09-03,25.735000610351562,27.5,25.3174991607666,27.167499542236328,10635200.0 2020-09-04,25.872499465942383,26.427499771118164,25.582500457763672,26.1825008392334,10899600.0 2020-09-08,25.392499923706055,25.8174991607666,25.287500381469727,25.4950008392334,6852400.0 2020-09-09,25.760000228881836,25.885000228881836,25.332500457763672,25.497499465942383,7081200.0 2020-09-10,25.487499237060547,26.139999389648438,25.387500762939453,25.782499313354492,6657600.0 2020-09-11,25.502500534057617,25.75,25.13249969482422,25.540000915527344,5482800.0 2020-09-14,25.96500015258789,25.997499465942383,25.647499084472656,25.7549991607666,6249600.0 2020-09-15,26.270000457763672,26.479999542236328,26.012500762939453,26.017499923706055,6655600.0 2020-09-16,26.3125,26.532499313354492,26.19499969482422,26.459999084472656,5036400.0 2020-09-17,25.5625,25.90250015258789,25.09749984741211,25.854999542236328,7026800.0 2020-09-18,25.915000915527344,25.959999084472656,25.434999465942383,25.479999542236328,10131600.0 2020-09-21,25.657499313354492,25.68000030517578,25.017499923706055,25.522499084472656,5166800.0 2020-09-22,26.264999389648438,26.31999969482422,25.727500915527344,25.75,5074400.0 2020-09-23,25.579999923706055,26.420000076293945,25.514999389648438,26.342500686645508,3288000.0 2020-09-24,25.502500534057617,25.81999969482422,25.30500030517578,25.489999771118164,3731600.0 2020-09-25,26.065000534057617,26.1825008392334,25.454999923706055,25.547500610351562,4059600.0 2020-09-28,26.540000915527344,26.625,26.350000381469727,26.40250015258789,4253600.0 2020-09-29,26.434999465942383,26.704999923706055,26.315000534057617,26.559999465942383,2304800.0 2020-09-30,26.290000915527344,26.752500534057617,26.157499313354492,26.46500015258789,7308800.0 2020-10-01,26.80500030517578,26.8700008392334,26.46500015258789,26.545000076293945,4514400.0 2020-10-02,26.834999084472656,26.915000915527344,26.415000915527344,26.415000915527344,3766000.0 2020-10-05,27.422500610351562,27.489999771118164,27.047500610351562,27.237499237060547,4866400.0 2020-10-06,27.420000076293945,28.0049991607666,27.270000457763672,27.407499313354492,4297600.0 2020-10-07,27.829999923706055,27.94499969482422,27.642499923706055,27.69499969482422,4504000.0 2020-10-08,28.5,28.502500534057617,27.857500076293945,27.969999313354492,4890800.0 2020-10-09,28.802499771118164,29.112499237060547,28.56999969482422,28.647499084472656,3756800.0 2020-10-12,29.272499084472656,29.59000015258789,28.690000534057617,29.104999542236328,4434000.0 2020-10-13,29.092500686645508,29.457500457763672,29.059999465942383,29.264999389648438,4498800.0 2020-10-14,28.950000762939453,29.530000686645508,28.872499465942383,29.09749984741211,3214400.0 2020-10-15,29.40999984741211,29.524999618530273,28.65250015258789,28.727500915527344,2923600.0 2020-10-16,29.295000076293945,29.639999389648438,29.1825008392334,29.46500015258789,3440400.0 2020-10-19,28.815000534057617,29.59000015258789,28.672500610351562,29.227500915527344,3600400.0 2020-10-20,28.7450008392334,29.155000686645508,28.707500457763672,28.950000762939453,2458800.0 2020-10-21,28.649999618530273,29.010000228881836,28.502500534057617,28.774999618530273,2448400.0 2020-10-22,28.522499084472656,28.770000457763672,28.299999237060547,28.684999465942383,4002800.0 2020-10-23,28.572500228881836,28.952499389648438,28.422500610351562,28.7450008392334,4954000.0 2020-10-26,27.9950008392334,28.297500610351562,27.549999237060547,28.079999923706055,3830400.0 2020-10-27,28.024999618530273,28.280000686645508,27.912500381469727,28.002500534057617,3350400.0 2020-10-28,27.11750030517578,27.732500076293945,27.092500686645508,27.582500457763672,5079200.0 2020-10-29,27.81999969482422,28.065000534057617,26.90999984741211,27.02750015258789,6564000.0 2020-10-30,27.59000015258789,27.825000762939453,27.309999465942383,27.4950008392334,5993600.0 2020-11-02,28.350000381469727,28.565000534057617,27.542499542236328,27.975000381469727,6191200.0 2020-11-03,29.094999313354492,29.6924991607666,28.582500457763672,28.707500457763672,5582400.0 2020-11-04,30.334999084472656,30.732500076293945,29.40250015258789,29.84749984741211,4421600.0 2020-11-05,30.987499237060547,31.1825008392334,30.4424991607666,30.649999618530273,4321200.0 2020-11-06,30.93000030517578,31.0625,30.65999984741211,31.0625,2878400.0 2020-11-09,30.332500457763672,32.7400016784668,30.325000762939453,32.35749816894531,7261200.0 2020-11-10,29.247499465942383,30.225000381469727,29.127500534057617,30.047500610351562,7425200.0 2020-11-11,29.450000762939453,29.684999465942383,29.1825008392334,29.405000686645508,4303200.0 2020-11-12,29.332500457763672,29.84749984741211,29.2450008392334,29.702499389648438,3612000.0 2020-11-13,29.427499771118164,29.725000381469727,29.282499313354492,29.375,6523600.0 2020-11-16,29.012500762939453,29.690000534057617,28.950000762939453,29.412500381469727,7867600.0 2020-11-17,29.047500610351562,29.184999465942383,28.547500610351562,28.952499389648438,5087200.0 2020-11-18,28.99250030517578,29.5049991607666,28.822500228881836,29.197500228881836,7398800.0 2020-11-19,28.457500457763672,29.3125,28.012500762939453,29.162500381469727,8041200.0 2020-11-20,28.61750030517578,28.842500686645508,28.142499923706055,28.362499237060547,5804000.0 2020-11-23,28.287500381469727,28.63249969482422,27.96500015258789,28.540000915527344,5574800.0 2020-11-24,28.299999237060547,28.565000534057617,28.167499542236328,28.43000030517578,5967200.0 2020-11-25,28.690000534057617,28.760000228881836,28.25749969482422,28.44499969482422,3933600.0 2020-11-27,28.802499771118164,28.850000381469727,28.5,28.572500228881836,1938400.0 2020-11-30,28.862499237060547,28.912500381469727,28.44499969482422,28.802499771118164,11643200.0 2020-12-01,28.8125,29.299999237060547,28.735000610351562,29.0,5657600.0 2020-12-02,28.325000762939453,28.792499542236328,28.282499313354492,28.764999389648438,4263200.0 2020-12-03,28.75,28.892499923706055,27.987499237060547,27.987499237060547,6026800.0 2020-12-04,28.022499084472656,28.829999923706055,27.975000381469727,28.75,5454800.0 2020-12-07,28.65250015258789,28.760000228881836,28.052499771118164,28.155000686645508,4580000.0 2020-12-08,28.889999389648438,29.045000076293945,28.375,28.50749969482422,4431600.0 2020-12-09,28.520000457763672,29.09000015258789,28.412500381469727,28.844999313354492,3783200.0 2020-12-10,28.6875,28.729999542236328,28.217500686645508,28.440000534057617,3946400.0 2020-12-11,29.2450008392334,29.262500762939453,28.385000228881836,28.547500610351562,5185600.0 2020-12-14,29.572500228881836,29.985000610351562,29.28499984741211,29.375,7498400.0 2020-12-15,30.34000015258789,30.559999465942383,29.7549991607666,29.797500610351562,7341200.0 2020-12-16,30.229999542236328,30.790000915527344,30.020000457763672,30.399999618530273,3813600.0 2020-12-17,30.420000076293945,30.52750015258789,30.22249984741211,30.354999542236328,3569600.0 2020-12-18,30.59000015258789,30.639999389648438,30.184999465942383,30.639999389648438,9810400.0 2020-12-21,30.545000076293945,30.582500457763672,29.600000381469727,30.142499923706055,7532400.0 2020-12-22,30.760000228881836,30.772499084472656,30.264999389648438,30.542499542236328,3226000.0 2020-12-23,30.837499618530273,31.02750015258789,30.770000457763672,30.8125,3006800.0 2020-12-24,30.927499771118164,31.010000228881836,30.674999237060547,30.889999389648438,1165600.0 2020-12-28,31.68000030517578,31.895000457763672,31.065000534057617,31.34000015258789,4041600.0 2020-12-29,31.479999542236328,31.915000915527344,31.2549991607666,31.792499542236328,3761600.0 2020-12-30,31.635000228881836,32.03499984741211,31.482500076293945,31.502500534057617,3545200.0 2020-12-31,31.8125,31.895000457763672,31.405000686645508,31.61750030517578,3470000.0 2021-01-04,30.162500381469727,32.08000183105469,30.040000915527344,31.962499618530273,6741200.0 2021-01-05,30.032499313354492,30.392499923706055,29.612499237060547,30.079999923706055,5890800.0 2021-01-06,29.450000762939453,30.09749984741211,29.322500228881836,29.482500076293945,6757600.0 2021-01-07,30.217500686645508,30.28499984741211,29.450000762939453,29.450000762939453,5481600.0 2021-01-08,30.545000076293945,31.002500534057617,30.114999771118164,30.167499542236328,3374000.0 2021-01-11,30.217500686645508,30.542499542236328,29.952499389648438,30.517499923706055,2675200.0 2021-01-12,30.457500457763672,30.672500610351562,30.030000686645508,30.114999771118164,3101600.0 2021-01-13,29.774999618530273,30.4424991607666,29.760000228881836,30.434999465942383,3233200.0 2021-01-14,29.315000534057617,29.80500030517578,29.25,29.774999618530273,3127200.0 2021-01-15,28.94499969482422,29.1299991607666,28.397499084472656,29.122499465942383,5508400.0 2021-01-19,29.022499084472656,29.292499542236328,28.837499618530273,29.02750015258789,3613200.0 2021-01-20,29.09749984741211,29.139999389648438,28.737499237060547,29.010000228881836,3890400.0 2021-01-21,28.924999237060547,29.405000686645508,28.81999969482422,29.110000610351562,3963200.0 2021-01-22,28.647499084472656,28.967500686645508,28.517499923706055,28.844999313354492,6484400.0 2021-01-25,28.225000381469727,28.549999237060547,27.842500686645508,28.482500076293945,6352800.0 2021-01-26,27.5674991607666,28.225000381469727,27.522499084472656,28.1924991607666,4229200.0 2021-01-27,27.0625,27.579999923706055,26.670000076293945,27.19499969482422,8754000.0 2021-01-28,27.479999542236328,27.857500076293945,27.114999771118164,27.267499923706055,6742000.0 2021-01-29,27.4375,27.600000381469727,26.959999084472656,27.25,5874800.0 2021-02-01,27.71500015258789,27.927499771118164,27.440000534057617,27.52750015258789,4055200.0 2021-02-02,28.489999771118164,28.587499618530273,27.86750030517578,27.952499389648438,4563200.0 2021-02-03,28.024999618530273,28.5,27.950000762939453,28.34000015258789,3740000.0 2021-02-04,28.582500457763672,28.690000534057617,27.997499465942383,28.110000610351562,3124000.0 2021-02-05,29.84749984741211,30.03499984741211,28.887500762939453,29.219999313354492,7047600.0 2021-02-08,30.19499969482422,30.377500534057617,29.75,29.875,4175600.0 2021-02-09,30.270000457763672,30.364999771118164,30.102500915527344,30.24250030517578,3577200.0 2021-02-10,29.512500762939453,30.49250030517578,29.4325008392334,30.417499542236328,3390400.0 2021-02-11,28.99250030517578,29.80500030517578,28.84749984741211,29.71500015258789,3524800.0 2021-02-12,29.857500076293945,29.977500915527344,29.155000686645508,29.434999465942383,3628800.0 2021-02-16,29.53499984741211,29.950000762939453,29.264999389648438,29.934999465942383,3828400.0 2021-02-17,29.497499465942383,29.542499542236328,28.764999389648438,29.47249984741211,3142800.0 2021-02-18,29.6924991607666,29.760000228881836,29.229999542236328,29.407499313354492,4440800.0 2021-02-19,29.267499923706055,29.739999771118164,29.024999618530273,29.09749984741211,9009200.0 2021-02-22,28.13249969482422,29.0575008392334,27.969999313354492,29.05500030517578,7570000.0 2021-02-23,27.802499771118164,28.274999618530273,27.27750015258789,28.040000915527344,6068800.0 2021-02-24,27.639999389648438,28.104999542236328,27.21500015258789,27.489999771118164,5948800.0 2021-02-25,26.729999542236328,27.772499084472656,26.56999969482422,27.447500228881836,5036800.0 2021-02-26,27.290000915527344,27.532499313354492,26.709999084472656,26.86750030517578,6547600.0 2021-03-01,27.454999923706055,27.6875,27.1825008392334,27.522499084472656,8598400.0 2021-03-02,27.392499923706055,27.69499969482422,27.094999313354492,27.532499313354492,3908000.0 2021-03-03,26.752500534057617,27.36750030517578,26.697500228881836,27.200000762939453,4982400.0 2021-03-04,26.02750015258789,27.09749984741211,25.97249984741211,26.662500381469727,6728000.0 2021-03-05,26.59749984741211,26.655000686645508,25.479999542236328,26.2450008392334,4317600.0 2021-03-08,25.997499465942383,26.829999923706055,25.975000381469727,26.325000762939453,4971600.0 2021-03-09,26.577499389648438,26.84000015258789,26.297500610351562,26.47249984741211,3960800.0 2021-03-10,27.167499542236328,27.322500228881836,26.822500228881836,26.887500762939453,4879600.0 2021-03-11,27.579999923706055,27.662500381469727,27.262500762939453,27.262500762939453,3311600.0 2021-03-12,27.487499237060547,27.665000915527344,27.11750030517578,27.44499969482422,2389200.0 2021-03-15,27.709999084472656,27.717500686645508,27.3799991607666,27.467500686645508,2342800.0 2021-03-16,27.25749969482422,28.079999923706055,27.162500381469727,27.985000610351562,2921600.0 2021-03-17,27.63249969482422,27.760000228881836,26.877500534057617,27.1825008392334,4976800.0 2021-03-18,27.252500534057617,27.899999618530273,27.174999237060547,27.267499923706055,5683600.0 2021-03-19,26.649999618530273,27.34000015258789,26.467500686645508,27.25,10462000.0 2021-03-22,27.447500228881836,27.537500381469727,26.584999084472656,26.600000381469727,4753600.0 2021-03-23,26.84749984741211,27.625,26.787500381469727,27.239999771118164,5392800.0 2021-03-24,26.475000381469727,27.087499618530273,26.469999313354492,27.052499771118164,5562000.0 2021-03-25,26.377500534057617,26.582500457763672,26.022499084472656,26.517499923706055,4356800.0 2021-03-26,26.857500076293945,26.892499923706055,26.1875,26.1875,4916000.0 2021-03-29,26.530000686645508,26.997499465942383,26.337499618530273,26.872499465942383,3647600.0 2021-03-30,26.5625,26.635000228881836,26.197500228881836,26.434999465942383,3962800.0 2021-03-31,27.15250015258789,27.4424991607666,26.475000381469727,26.662500381469727,6018800.0 2021-04-01,28.15250015258789,28.202499389648438,27.21500015258789,27.43000030517578,5476000.0 2021-04-05,28.4375,28.462499618530273,28.079999923706055,28.342500686645508,3699600.0 2021-04-06,28.212499618530273,28.604999542236328,28.15250015258789,28.387500762939453,4784400.0 2021-04-07,28.354999542236328,28.4375,27.834999084472656,28.15250015258789,4389600.0 2021-04-08,28.735000610351562,28.8174991607666,28.5,28.532499313354492,3651200.0 2021-04-09,29.50749969482422,29.577499389648438,28.700000762939453,28.772499084472656,5918800.0 2021-04-12,29.577499389648438,29.649999618530273,29.342500686645508,29.399999618530273,3160000.0 2021-04-13,29.38249969482422,29.809999465942383,29.260000228881836,29.475000381469727,4213600.0 2021-04-14,29.74250030517578,29.9950008392334,29.352500915527344,29.407499313354492,5513200.0 2021-04-15,30.420000076293945,30.637500762939453,29.8799991607666,29.9424991607666,6737600.0 2021-04-16,30.8700008392334,30.979999542236328,30.387500762939453,30.594999313354492,5872800.0 2021-04-19,30.440000534057617,30.752500534057617,30.38249969482422,30.704999923706055,5048000.0 2021-04-20,30.322500228881836,30.74250030517578,30.1924991607666,30.5,2950400.0 2021-04-21,30.637500762939453,30.787500381469727,30.207500457763672,30.3125,2547200.0 2021-04-22,30.72249984741211,31.162500381469727,30.475000381469727,30.649999618530273,3937200.0 2021-04-23,31.170000076293945,31.360000610351562,30.907499313354492,30.907499313354492,3683200.0 2021-04-26,30.862499237060547,31.235000610351562,30.587499618530273,31.235000610351562,3389200.0 2021-04-27,30.99250030517578,31.135000228881836,30.729999542236328,30.8125,2848800.0 2021-04-28,30.81999969482422,30.952499389648438,30.667499542236328,30.899999618530273,2803600.0 2021-04-29,31.417499542236328,31.545000076293945,30.8700008392334,30.997499465942383,2477600.0 2021-04-30,31.127500534057617,31.325000762939453,31.03499984741211,31.162500381469727,4218800.0 2021-05-03,31.125,31.392499923706055,31.06999969482422,31.342500686645508,2477200.0 2021-05-04,30.877500534057617,31.00749969482422,30.417499542236328,30.997499465942383,3250000.0 2021-05-05,30.65250015258789,31.127500534057617,30.610000610351562,30.989999771118164,3987600.0 2021-05-06,30.635000228881836,30.762500762939453,30.1825008392334,30.762500762939453,2705600.0 2021-05-07,31.139999389648438,31.267499923706055,30.622499465942383,30.697500228881836,3381200.0 2021-05-10,30.77750015258789,31.3075008392334,30.415000915527344,30.9950008392334,2906000.0 2021-05-11,30.260000228881836,30.899999618530273,30.15250015258789,30.815000534057617,3405600.0 2021-05-12,29.524999618530273,30.032499313354492,29.399999618530273,29.707500457763672,4750800.0 2021-05-13,30.122499465942383,30.27750015258789,29.75,29.81999969482422,3666000.0 2021-05-14,31.032499313354492,31.15999984741211,30.1875,30.239999771118164,2964000.0 2021-05-17,30.737499237060547,31.052499771118164,30.510000228881836,30.739999771118164,2669200.0 2021-05-18,30.292499542236328,30.802499771118164,30.282499313354492,30.75749969482422,3680000.0 2021-05-19,30.247499465942383,30.27750015258789,29.50749969482422,29.852500915527344,4908800.0 2021-05-20,31.022499084472656,31.987499237060547,30.672500610351562,31.75,7252000.0 2021-05-21,31.7549991607666,31.895000457763672,31.167499542236328,31.167499542236328,5776800.0 2021-05-24,32.03499984741211,32.14250183105469,31.704999923706055,32.07500076293945,4883200.0 2021-05-25,31.957500457763672,32.23249816894531,31.850000381469727,32.09000015258789,4188000.0 2021-05-26,31.977500915527344,32.0525016784668,31.712499618530273,31.985000610351562,2502000.0 2021-05-27,32.122501373291016,32.51750183105469,31.760000228881836,31.99250030517578,7144400.0 2021-05-28,32.252498626708984,32.33250045776367,32.002498626708984,32.07749938964844,3974800.0 2021-06-01,31.450000762939453,32.40999984741211,31.3700008392334,32.36000061035156,3716800.0 2021-06-02,31.110000610351562,31.577499389648438,31.05500030517578,31.452499389648438,3594000.0 2021-06-03,30.905000686645508,31.014999389648438,30.407499313354492,30.827499389648438,3242800.0 2021-06-04,31.25749969482422,31.30500030517578,30.864999771118164,31.014999389648438,2788800.0 2021-06-07,31.084999084472656,31.292499542236328,30.762500762939453,31.227500915527344,3688400.0 2021-06-08,31.092500686645508,31.232500076293945,30.887500762939453,31.1200008392334,2428000.0 2021-06-09,30.63249969482422,31.170000076293945,30.6200008392334,31.170000076293945,2327600.0 2021-06-10,30.982500076293945,31.012500762939453,30.389999389648438,30.677499771118164,3384800.0 2021-06-11,31.209999084472656,31.415000915527344,30.969999313354492,31.020000457763672,2014400.0 2021-06-14,31.420000076293945,31.459999084472656,30.922500610351562,31.239999771118164,2615600.0 2021-06-15,31.392499923706055,31.5,31.1875,31.482500076293945,2367600.0 2021-06-16,31.424999237060547,31.537500381469727,31.065000534057617,31.38249969482422,2924000.0 2021-06-17,32.01750183105469,32.095001220703125,31.362499237060547,31.375,3781200.0 2021-06-18,32.03499984741211,32.212501525878906,31.392499923706055,31.602500915527344,6782400.0 2021-06-21,32.93000030517578,33.084999084472656,32.150001525878906,32.18000030517578,5799200.0 2021-06-22,32.88249969482422,33.04249954223633,32.6974983215332,33.005001068115234,3732400.0 2021-06-23,32.91999816894531,33.150001525878906,32.70249938964844,32.91999816894531,2904800.0 2021-06-24,32.84749984741211,33.185001373291016,32.787498474121094,33.11750030517578,2823200.0 2021-06-25,33.31999969482422,33.36750030517578,32.85499954223633,32.98249816894531,5232800.0 2021-06-28,33.40250015258789,33.5099983215332,33.13999938964844,33.5,3812800.0 2021-06-29,33.32749938964844,33.67250061035156,33.182498931884766,33.35749816894531,5767600.0 2021-06-30,32.95750045776367,33.407501220703125,32.912498474121094,33.342498779296875,2734800.0 2021-07-01,33.60499954223633,33.76750183105469,32.97999954223633,33.0099983215332,2977200.0 2021-07-02,33.810001373291016,33.99250030517578,33.58000183105469,33.6875,3060000.0 2021-07-06,34.147499084472656,34.15999984741211,33.51750183105469,33.91749954223633,4730400.0 2021-07-07,34.685001373291016,34.73749923706055,34.212501525878906,34.287498474121094,5588000.0 2021-07-08,34.212501525878906,34.782501220703125,34.06999969482422,34.375,5300400.0 2021-07-09,34.622501373291016,34.6775016784668,34.040000915527344,34.05500030517578,2827200.0 2021-07-12,34.787498474121094,35.165000915527344,34.6349983215332,34.64250183105469,3697600.0 2021-07-13,34.57500076293945,34.849998474121094,34.400001525878906,34.76750183105469,2242000.0 2021-07-14,34.88249969482422,35.125,34.747501373291016,34.747501373291016,2614800.0 2021-07-15,34.872501373291016,35.0099983215332,34.42250061035156,34.76499938964844,3728000.0 2021-07-16,35.03499984741211,35.33000183105469,34.80500030517578,34.9375,3066400.0 2021-07-19,34.93000030517578,35.13249969482422,34.662498474121094,34.810001373291016,4342000.0 2021-07-20,35.86249923706055,36.11000061035156,34.974998474121094,35.064998626708984,5279200.0 2021-07-21,36.099998474121094,36.127498626708984,35.752498626708984,35.8224983215332,2955200.0 2021-07-22,36.380001068115234,36.5,35.86249923706055,36.5,2742800.0 2021-07-23,36.65999984741211,36.88999938964844,36.38999938964844,36.5,2646400.0 2021-07-26,36.48749923706055,36.65999984741211,36.20750045776367,36.5525016784668,3459200.0 2021-07-27,36.51499938964844,36.692501068115234,35.974998474121094,36.502498626708984,3161200.0 2021-07-28,36.400001525878906,36.6349983215332,36.092498779296875,36.51499938964844,2786400.0 2021-07-29,36.67499923706055,36.98749923706055,36.279998779296875,36.525001525878906,2334400.0 2021-07-30,36.75,36.79999923706055,36.282501220703125,36.5625,3470400.0 2021-08-02,36.5099983215332,37.07749938964844,36.38750076293945,36.79249954223633,3694000.0 2021-08-03,37.04750061035156,37.209999084472656,36.56999969482422,36.67250061035156,2994800.0 2021-08-04,37.08250045776367,37.26750183105469,36.782501220703125,36.8849983215332,3264000.0 2021-08-05,37.0525016784668,37.16749954223633,36.692501068115234,37.084999084472656,2738400.0 2021-08-06,36.497501373291016,37.0724983215332,36.415000915527344,37.0724983215332,3728400.0 2021-08-09,36.50749969482422,36.59749984741211,36.26750183105469,36.439998626708984,2161600.0 2021-08-10,35.83250045776367,36.6349983215332,35.775001525878906,36.462501525878906,4075600.0 2021-08-11,35.84749984741211,36.11000061035156,35.53499984741211,35.897499084472656,2794000.0 2021-08-12,35.34000015258789,35.755001068115234,35.220001220703125,35.720001220703125,3396800.0 2021-08-13,35.375,35.477500915527344,34.92250061035156,35.34000015258789,3162000.0 2021-08-16,35.1974983215332,35.2599983215332,34.85499954223633,35.2599983215332,3274400.0 2021-08-17,34.75749969482422,35.1349983215332,34.540000915527344,35.07500076293945,4156000.0 2021-08-18,34.442501068115234,35.0724983215332,34.41999816894531,34.66999816894531,3883600.0 2021-08-19,34.397499084472656,34.477500915527344,34.060001373291016,34.24250030517578,4211200.0 2021-08-20,34.994998931884766,35.16749954223633,34.29499816894531,34.54999923706055,5519600.0 2021-08-23,34.900001525878906,35.17250061035156,34.70750045776367,34.962501525878906,3132000.0 2021-08-24,35.349998474121094,35.45750045776367,34.85749816894531,34.9474983215332,2742000.0 2021-08-25,35.98249816894531,36.07500076293945,35.185001373291016,35.27000045776367,5170800.0 2021-08-26,35.74250030517578,36.099998474121094,35.67499923706055,36.0,2938000.0 2021-08-27,36.11000061035156,36.279998779296875,35.70249938964844,35.807498931884766,2506000.0 2021-08-30,36.11249923706055,36.61000061035156,35.92250061035156,36.095001220703125,4471200.0 2021-08-31,36.08000183105469,36.342498779296875,35.842498779296875,36.25,4465600.0 2021-09-01,36.23500061035156,36.287498474121094,35.7599983215332,36.150001525878906,3734000.0 2021-09-02,36.26499938964844,36.45500183105469,36.005001068115234,36.34749984741211,2664800.0 2021-09-03,36.407501220703125,36.522499084472656,36.02000045776367,36.17499923706055,2643600.0 2021-09-07,35.75,36.477500915527344,35.73749923706055,36.30500030517578,3728400.0 2021-09-08,36.16749954223633,36.1974983215332,35.51499938964844,35.82500076293945,3222400.0 2021-09-09,35.522499084472656,35.977500915527344,34.29999923706055,35.122501373291016,6456400.0 2021-09-10,35.807498931884766,36.252498626708984,35.532501220703125,35.790000915527344,5313600.0 2021-09-13,35.709999084472656,36.30500030517578,35.59000015258789,36.19499969482422,2477600.0 2021-09-14,36.147499084472656,36.20249938964844,35.76499938964844,35.912498474121094,3530400.0 2021-09-15,37.23500061035156,37.34000015258789,36.037498474121094,36.162498474121094,8618400.0 2021-09-16,38.067501068115234,38.1875,37.282501220703125,37.282501220703125,6229200.0 2021-09-17,35.98749923706055,37.994998931884766,35.720001220703125,37.834999084472656,10793600.0 2021-09-20,35.287498474121094,35.525001525878906,34.775001525878906,35.40250015258789,4954400.0 2021-09-21,35.25749969482422,35.76499938964844,35.18000030517578,35.502498626708984,3391200.0 2021-09-22,36.087501525878906,36.26250076293945,35.4474983215332,35.497501373291016,3576000.0 2021-09-23,36.462501525878906,36.81999969482422,36.06999969482422,36.07500076293945,2955200.0 2021-09-24,36.95249938964844,37.01250076293945,36.20000076293945,36.20000076293945,3098000.0 2021-09-27,36.6775016784668,37.04249954223633,36.41999816894531,36.66999816894531,3402400.0 2021-09-28,35.28499984741211,36.42499923706055,35.20750045776367,36.35749816894531,3542800.0 2021-09-29,35.35499954223633,35.68000030517578,35.290000915527344,35.462501525878906,4323600.0 2021-09-30,34.68000030517578,35.65250015258789,34.662498474121094,35.627498626708984,5449600.0 2021-10-01,34.98249816894531,35.279998779296875,34.22999954223633,34.877498626708984,3755200.0 2021-10-04,34.14250183105469,35.057498931884766,33.9375,34.44499969482422,4217600.0 2021-10-05,34.647499084472656,34.904998779296875,34.11249923706055,34.255001068115234,3253600.0 2021-10-06,34.415000915527344,34.45000076293945,33.712501525878906,34.282501220703125,4158400.0 2021-10-07,35.220001220703125,35.650001525878906,34.5,34.747501373291016,2882000.0 2021-10-08,35.099998474121094,35.42250061035156,35.02750015258789,35.2400016784668,1923200.0 2021-10-11,34.689998626708984,35.25749969482422,34.68000030517578,35.032501220703125,2140400.0 2021-10-12,34.627498626708984,34.9900016784668,34.502498626708984,34.85499954223633,1920800.0 2021-10-13,34.95500183105469,35.037498474121094,34.494998931884766,34.907501220703125,2304400.0 2021-10-14,36.19499969482422,36.25,35.21500015258789,35.32749938964844,3006800.0 2021-10-15,36.247501373291016,36.557498931884766,36.11249923706055,36.23749923706055,2862400.0 2021-10-18,36.91999816894531,36.962501525878906,35.9474983215332,36.102500915527344,2715200.0 2021-10-19,37.032501220703125,37.2400016784668,36.70249938964844,37.02750015258789,2022400.0 2021-10-20,37.369998931884766,37.407501220703125,37.005001068115234,37.09000015258789,1802400.0 2021-10-21,37.959999084472656,37.9900016784668,37.18000030517578,37.42250061035156,2137200.0 2021-10-22,38.067501068115234,38.34000015258789,37.842498779296875,38.125,2038400.0 2021-10-25,38.31999969482422,38.54750061035156,37.97249984741211,38.127498626708984,1625200.0 2021-10-26,38.30500030517578,38.727500915527344,38.279998779296875,38.41749954223633,2075200.0 2021-10-27,37.897499084472656,38.27750015258789,37.602500915527344,38.255001068115234,3732400.0 2021-10-28,38.20249938964844,38.25749969482422,37.70750045776367,37.904998779296875,2847200.0 2021-10-29,38.8224983215332,38.869998931884766,37.97999954223633,38.060001373291016,3570400.0 2021-11-01,38.64250183105469,39.04499816894531,38.35749816894531,38.967498779296875,2663200.0 2021-11-02,38.50749969482422,38.790000915527344,38.217498779296875,38.6150016784668,2585600.0 2021-11-03,38.935001373291016,38.97999954223633,37.38249969482422,38.432498931884766,3232400.0 2021-11-04,38.82749938964844,39.342498779296875,38.744998931884766,39.04999923706055,2235200.0 2021-11-05,38.47999954223633,39.52750015258789,38.41749954223633,39.22249984741211,2564000.0 2021-11-08,38.54249954223633,38.90999984741211,38.060001373291016,38.689998626708984,3535600.0 2021-11-09,38.599998474121094,39.02750015258789,38.01250076293945,38.01250076293945,2896400.0 2021-11-10,37.9900016784668,38.682498931884766,37.94499969482422,38.48500061035156,2454000.0 2021-11-11,38.04750061035156,38.317501068115234,37.91749954223633,38.130001068115234,2800800.0 2021-11-12,38.912498474121094,39.119998931884766,38.13750076293945,38.307498931884766,3414400.0 2021-11-15,39.13249969482422,39.61750030517578,38.817501068115234,39.125,3329600.0 2021-11-16,39.775001525878906,40.279998779296875,39.15250015258789,39.209999084472656,4340800.0 2021-11-17,39.29249954223633,39.71500015258789,38.849998474121094,39.60749816894531,3630400.0 2021-11-18,38.939998626708984,39.505001068115234,38.369998931884766,39.11750030517578,3733600.0 2021-11-19,38.102500915527344,39.15250015258789,38.025001525878906,39.13999938964844,4739600.0 2021-11-22,36.625,38.29750061035156,36.5,38.29750061035156,5883200.0 2021-11-23,37.1150016784668,37.477500915527344,36.42250061035156,36.584999084472656,3394000.0 2021-11-24,37.130001068115234,37.147499084472656,36.66749954223633,36.91999816894531,1840000.0 2021-11-26,36.48249816894531,37.01499938964844,36.252498626708984,36.34749984741211,2716000.0 2021-11-29,37.002498626708984,37.67250061035156,36.45500183105469,37.025001525878906,3732800.0 2021-11-30,36.290000915527344,37.36249923706055,36.07749938964844,36.88750076293945,8199200.0 2021-12-01,35.630001068115234,37.165000915527344,35.61249923706055,36.92499923706055,5207600.0 2021-12-02,36.752498626708984,36.9275016784668,35.782501220703125,35.782501220703125,4544400.0 2021-12-03,36.404998779296875,37.11000061035156,35.567501068115234,37.06999969482422,4760400.0 2021-12-06,36.43000030517578,36.75,35.92499923706055,36.68000030517578,2945200.0 2021-12-07,37.654998779296875,37.959999084472656,36.76250076293945,36.8650016784668,3136400.0 2021-12-08,37.432498931884766,37.89500045776367,37.27750015258789,37.47999954223633,3470000.0 2021-12-09,37.067501068115234,37.7400016784668,37.04499816894531,37.45500183105469,3263600.0 2021-12-10,37.3025016784668,37.45000076293945,36.772499084472656,37.34000015258789,3190800.0 2021-12-13,36.45249938964844,37.38999938964844,36.38999938964844,37.3025016784668,3184800.0 2021-12-14,36.77000045776367,36.959999084472656,36.005001068115234,36.15999984741211,4641600.0 2021-12-15,37.31999969482422,37.41749954223633,36.29499816894531,36.8650016784668,2830800.0 2021-12-16,36.557498931884766,37.54750061035156,36.39250183105469,37.5,2630400.0 2021-12-17,35.779998779296875,36.54999923706055,35.587501525878906,36.38750076293945,7528000.0 2021-12-20,35.4900016784668,35.654998779296875,34.717498779296875,35.212501525878906,3087200.0 2021-12-21,35.88249969482422,35.970001220703125,35.52750015258789,35.76250076293945,2642800.0 2021-12-22,36.349998474121094,36.51250076293945,35.88249969482422,35.88249969482422,1929200.0 2021-12-23,36.54499816894531,36.80500030517578,36.3849983215332,36.502498626708984,1803200.0 2021-12-27,37.182498931884766,37.227500915527344,36.73500061035156,36.90999984741211,1713200.0 2021-12-28,37.4375,37.54499816894531,37.11000061035156,37.377498626708984,2322400.0 2021-12-29,37.709999084472656,37.8125,37.400001525878906,37.50749969482422,2032400.0 2021-12-30,37.77000045776367,38.14250183105469,37.650001525878906,37.83250045776367,1972000.0 2021-12-31,37.904998779296875,38.04499816894531,37.564998626708984,37.70500183105469,2289600.0 2022-01-03,36.73749923706055,38.04999923706055,36.48249816894531,37.92499923706055,3917600.0 2022-01-04,36.529998779296875,36.98500061035156,36.3849983215332,36.77000045776367,3647600.0 2022-01-05,35.377498626708984,36.724998474121094,35.31999969482422,36.49250030517578,4025600.0 2022-01-06,35.369998931884766,35.65250015258789,35.029998779296875,35.30500030517578,3196800.0 2022-01-07,34.102500915527344,35.16999816894531,34.07500076293945,35.16999816894531,3400000.0 2022-01-10,34.022499084472656,34.060001373291016,33.212501525878906,33.77750015258789,5301200.0 2022-01-11,34.505001068115234,34.54249954223633,33.33250045776367,34.022499084472656,4086400.0 2022-01-12,35.16999816894531,35.435001373291016,34.720001220703125,34.720001220703125,4314400.0 2022-01-13,34.63750076293945,35.345001220703125,34.275001525878906,35.255001068115234,4370800.0 2022-01-14,34.1775016784668,34.63750076293945,33.5525016784668,34.34749984741211,4480000.0 2022-01-18,33.23500061035156,33.875,33.102500915527344,33.599998474121094,4026400.0 2022-01-19,32.974998474121094,33.65250015258789,32.897499084472656,33.23749923706055,3060800.0 2022-01-20,32.099998474121094,33.64250183105469,32.07500076293945,33.27000045776367,3826000.0 2022-01-21,31.672500610351562,32.435001373291016,31.647499084472656,32.07749938964844,4882800.0 2022-01-24,32.35499954223633,32.38999938964844,30.719999313354492,31.30500030517578,6622400.0 2022-01-25,31.772499084472656,32.29750061035156,31.227500915527344,31.68000030517578,5976400.0 2022-01-26,30.797500610351562,32.29499816894531,30.52750015258789,31.962499618530273,6069200.0 2022-01-27,30.377500534057617,31.395000457763672,30.142499923706055,31.227500915527344,5690400.0 2022-01-28,31.354999542236328,31.372499465942383,30.292499542236328,30.572500228881836,6082000.0 2022-01-31,32.3125,32.334999084472656,31.264999389648438,31.337499618530273,5012000.0 2022-02-01,32.35749816894531,32.8025016784668,31.844999313354492,32.3125,4062000.0 2022-02-02,32.96500015258789,33.0724983215332,32.29999923706055,32.39250183105469,4052000.0 2022-02-03,32.10499954223633,32.98249816894531,32.064998626708984,32.51750183105469,4288800.0 2022-02-04,32.029998779296875,32.415000915527344,31.422500610351562,31.887500762939453,4548400.0 2022-02-07,32.005001068115234,32.41999816894531,31.90250015258789,32.07749938964844,3588400.0 2022-02-08,32.087501525878906,32.375,31.434999465942383,31.9424991607666,3792800.0 2022-02-09,32.8125,32.88750076293945,32.467498779296875,32.57749938964844,4270400.0 2022-02-10,32.10749816894531,32.86249923706055,31.815000534057617,32.040000915527344,3318400.0 2022-02-11,30.325000762939453,32.282501220703125,30.082500457763672,32.227500915527344,8379600.0 2022-02-14,30.6825008392334,31.1875,30.427499771118164,30.485000610351562,6991200.0 2022-02-15,31.69499969482422,31.764999389648438,31.100000381469727,31.25749969482422,4408400.0 2022-02-16,31.717500686645508,31.90999984741211,31.207500457763672,31.532499313354492,4791200.0 2022-02-17,31.200000762939453,31.84749984741211,30.905000686645508,31.3799991607666,7416000.0 2022-02-18,30.579999923706055,31.587499618530273,30.420000076293945,31.155000686645508,7084000.0 2022-02-22,30.4375,30.885000228881836,30.27750015258789,30.602500915527344,4433600.0 2022-02-23,29.447500228881836,30.834999084472656,29.389999389648438,30.677499771118164,6295600.0 2022-02-24,30.399999618530273,30.485000610351562,28.887500762939453,28.982500076293945,8729200.0 2022-02-25,31.172500610351562,31.235000610351562,30.292499542236328,30.52750015258789,6695600.0 2022-02-28,30.719999313354492,30.9950008392334,30.34000015258789,30.860000610351562,6904800.0 2022-03-01,30.209999084472656,30.917499542236328,30.049999237060547,30.6875,5275200.0 2022-03-02,30.71500015258789,31.100000381469727,30.302499771118164,30.485000610351562,7024400.0 2022-03-03,30.309999465942383,31.072500228881836,30.21500015258789,31.072500228881836,4947600.0 2022-03-04,29.602500915527344,30.2549991607666,29.459999084472656,30.110000610351562,5488400.0 2022-03-07,27.40999984741211,29.69499969482422,27.385000228881836,29.637500762939453,8341200.0 2022-03-08,27.212499618530273,27.767499923706055,26.592500686645508,27.47249984741211,8288000.0 2022-03-09,28.975000381469727,29.014999389648438,28.00749969482422,28.147499084472656,10498800.0 2022-03-10,28.947500228881836,29.102500915527344,28.072500228881836,28.274999618530273,7696400.0 2022-03-11,28.8799991607666,29.405000686645508,28.68000030517578,29.405000686645508,7468000.0 2022-03-14,29.024999618530273,29.454999923706055,28.912500381469727,29.1200008392334,4791600.0 2022-03-15,30.0674991607666,30.184999465942383,29.3075008392334,29.36750030517578,6233200.0 2022-03-16,31.322500228881836,31.34000015258789,30.309999465942383,30.309999465942383,5750400.0 2022-03-17,31.899999618530273,31.912500381469727,31.032499313354492,31.05500030517578,5095200.0 2022-03-18,32.310001373291016,32.48249816894531,31.395000457763672,31.78499984741211,9162000.0 2022-03-21,31.565000534057617,32.209999084472656,31.18000030517578,32.00749969482422,5362000.0 2022-03-22,31.842500686645508,32.1349983215332,31.582500457763672,31.732500076293945,5626000.0 2022-03-23,31.217500686645508,31.822500228881836,31.200000762939453,31.622499465942383,3258000.0 2022-03-24,31.65999984741211,31.6924991607666,30.989999771118164,31.274999618530273,3474800.0 2022-03-25,31.5575008392334,31.857500076293945,31.112499237060547,31.84749984741211,2947600.0 2022-03-28,31.547500610351562,31.864999771118164,30.920000076293945,31.5575008392334,5335200.0 2022-03-29,32.692501068115234,32.73249816894531,31.905000686645508,32.04249954223633,4502000.0 2022-03-30,31.857500076293945,32.564998626708984,31.772499084472656,32.5525016784668,4247600.0 2022-03-31,31.36750030517578,32.11249923706055,31.360000610351562,32.11249923706055,7637200.0 2022-04-01,31.420000076293945,31.78499984741211,31.282499313354492,31.559999465942383,4205200.0 2022-04-04,31.897499084472656,32.0525016784668,31.329999923706055,31.547500610351562,4577600.0 2022-04-05,31.587499618530273,32.10749816894531,31.517499923706055,31.780000686645508,4086000.0 2022-04-06,31.1924991607666,31.417499542236328,30.75,31.235000610351562,3787600.0 2022-04-07,31.219999313354492,31.357500076293945,30.772499084472656,30.9950008392334,5268800.0 2022-04-08,31.40999984741211,31.844999313354492,30.86750030517578,31.15250015258789,4974000.0 2022-04-11,30.842500686645508,31.5625,30.792499542236328,31.299999237060547,3640800.0 2022-04-12,30.25,31.502500534057617,30.162500381469727,31.147499084472656,2927200.0 2022-04-13,30.34749984741211,30.537500381469727,30.05500030517578,30.082500457763672,8036000.0 2022-04-14,29.2450008392334,30.674999237060547,29.184999465942383,30.475000381469727,4510400.0 2022-04-18,29.082500457763672,29.337499618530273,28.602500915527344,29.15250015258789,4404400.0 2022-04-19,30.104999542236328,30.177499771118164,28.940000534057617,28.940000534057617,4263600.0 2022-04-20,30.190000534057617,30.545000076293945,30.047500610351562,30.357500076293945,3070400.0 2022-04-21,29.712499618530273,30.697500228881836,29.635000228881836,30.309999465942383,3363200.0 2022-04-22,29.037500381469727,29.725000381469727,29.017499923706055,29.690000534057617,3391200.0 2022-04-25,29.552499771118164,29.575000762939453,28.672500610351562,29.072500228881836,3796400.0 2022-04-26,28.52750015258789,29.302499771118164,28.487499237060547,29.1924991607666,4339200.0 2022-04-27,28.229999542236328,28.962499618530273,28.114999771118164,28.532499313354492,3444000.0 2022-04-28,29.1825008392334,29.322500228881836,28.325000762939453,28.59749984741211,4925200.0 2022-04-29,28.412500381469727,29.47249984741211,28.344999313354492,28.862499237060547,4898000.0 2022-05-02,28.739999771118164,28.93000030517578,28.06999969482422,28.452499389648438,6435600.0 2022-05-03,28.61750030517578,28.834999084472656,28.280000686645508,28.802499771118164,3092000.0 2022-05-04,29.707500457763672,29.790000915527344,28.207500457763672,28.55500030517578,4423600.0 2022-05-05,28.272499084472656,29.36750030517578,28.030000686645508,29.357500076293945,5612000.0 2022-05-06,27.405000686645508,28.272499084472656,27.065000534057617,28.092500686645508,5688400.0 2022-05-09,27.172500610351562,27.5049991607666,26.825000762939453,27.177499771118164,6008000.0 2022-05-10,27.389999389648438,28.125,26.790000915527344,27.825000762939453,6228400.0 2022-05-11,26.74250030517578,27.707500457763672,26.6924991607666,27.135000228881836,4632000.0 2022-05-12,26.997499465942383,27.232500076293945,26.352500915527344,26.549999237060547,4212800.0 2022-05-13,27.989999771118164,28.084999084472656,27.237499237060547,27.260000228881836,4392400.0 2022-05-16,27.552499771118164,27.84000015258789,27.270000457763672,27.737499237060547,4178800.0 2022-05-17,28.364999771118164,28.377500534057617,27.704999923706055,28.1825008392334,4561600.0 2022-05-18,26.637500762939453,28.02750015258789,26.559999465942383,27.927499771118164,5922800.0 2022-05-19,27.725000381469727,28.260000228881836,26.577499389648438,27.167499542236328,7172400.0 2022-05-20,28.02750015258789,28.264999389648438,27.252500534057617,28.25,6268000.0 2022-05-23,27.622499465942383,28.610000610351562,27.50749969482422,28.287500381469727,5667200.0 2022-05-24,27.037500381469727,27.4375,26.524999618530273,27.40999984741211,4834800.0 2022-05-25,27.822500228881836,27.950000762939453,26.892499923706055,27.012500762939453,5861600.0 2022-05-26,28.602500915527344,28.84000015258789,27.99250030517578,27.99250030517578,3998800.0 2022-05-27,29.172500610351562,29.3125,28.897499084472656,28.897499084472656,4035200.0 2022-05-31,28.63249969482422,29.012500762939453,28.219999313354492,29.012500762939453,8172000.0 2022-06-01,28.227500915527344,28.84000015258789,28.02750015258789,28.780000686645508,3792800.0 2022-06-02,29.170000076293945,29.282499313354492,28.350000381469727,28.467500686645508,3778000.0 2022-06-03,28.815000534057617,28.9375,28.475000381469727,28.934999465942383,4155200.0 2022-06-06,28.732500076293945,29.342500686645508,28.690000534057617,29.15999984741211,5953600.0 2022-06-07,29.125,29.1924991607666,28.3799991607666,28.462499618530273,4193600.0 2022-06-08,28.68000030517578,29.092500686645508,28.622499465942383,28.959999084472656,3556400.0 2022-06-09,28.09749984741211,28.912500381469727,28.09749984741211,28.622499465942383,3505200.0 2022-06-10,27.075000762939453,27.612499237060547,26.9424991607666,27.59749984741211,4550800.0 2022-06-13,26.217500686645508,26.709999084472656,26.0674991607666,26.467500686645508,5311200.0 2022-06-14,25.897499084472656,26.50749969482422,25.885000228881836,26.372499465942383,7734000.0 2022-06-15,26.612499237060547,27.012500762939453,26.045000076293945,26.497499465942383,4832800.0 2022-06-16,25.69499969482422,26.3700008392334,25.552499771118164,26.017499923706055,5672800.0 2022-06-17,26.237499237060547,26.649999618530273,25.65999984741211,25.7450008392334,8805600.0 2022-06-21,26.489999771118164,26.90250015258789,26.392499923706055,26.53499984741211,4578400.0 2022-06-22,26.612499237060547,26.96500015258789,26.122499465942383,26.232500076293945,4119600.0 2022-06-23,27.540000915527344,27.642499923706055,26.6825008392334,26.86750030517578,4720800.0 2022-06-24,28.219999313354492,28.239999771118164,27.732500076293945,27.8799991607666,4910000.0 2022-06-27,28.0625,28.357500076293945,27.844999313354492,28.155000686645508,2986800.0 2022-06-28,27.212499618530273,28.344999313354492,27.162500381469727,28.11750030517578,3454000.0 2022-06-29,27.270000457763672,27.40999984741211,26.94499969482422,27.372499465942383,2364800.0 2022-06-30,27.165000915527344,27.44499969482422,26.537500381469727,26.9950008392334,3996000.0 2022-07-01,27.542499542236328,27.642499923706055,27.075000762939453,27.142499923706055,3334400.0 2022-07-05,28.06999969482422,28.162500381469727,27.094999313354492,27.290000915527344,3600000.0 2022-07-06,28.197500228881836,28.372499465942383,27.850000381469727,28.225000381469727,3289200.0 2022-07-07,28.780000686645508,28.834999084472656,28.219999313354492,28.219999313354492,3717200.0 2022-07-08,28.622499465942383,28.75749969482422,28.287500381469727,28.572500228881836,2573600.0 2022-07-11,28.190000534057617,28.4375,28.082500457763672,28.372499465942383,3570800.0 2022-07-12,27.96500015258789,28.71500015258789,27.842500686645508,28.3075008392334,4207200.0 2022-07-13,27.8125,28.00749969482422,27.25,27.4375,3381600.0 2022-07-14,28.264999389648438,28.31999969482422,27.397499084472656,27.612499237060547,4500800.0 2022-07-15,28.997499465942383,29.127500534057617,28.4424991607666,28.4424991607666,7174000.0 2022-07-18,29.075000762939453,29.587499618530273,28.982500076293945,29.017499923706055,6563600.0 2022-07-19,30.352500915527344,30.397499084472656,29.364999771118164,29.502500534057617,6060800.0 2022-07-20,30.5575008392334,30.725000381469727,30.21500015258789,30.434999465942383,5150800.0 2022-07-21,30.93000030517578,30.959999084472656,30.4325008392334,30.647499084472656,3941600.0 2022-07-22,30.49250030517578,31.260000228881836,30.30500030517578,30.9375,3182000.0 2022-07-25,30.212499618530273,30.542499542236328,29.957500457763672,30.542499542236328,2321200.0 2022-07-26,29.912500381469727,30.087499618530273,29.707500457763672,30.02750015258789,2232800.0 2022-07-27,30.707500457763672,30.809999465942383,30.079999923706055,30.110000610351562,5525200.0 2022-07-28,31.4424991607666,31.49250030517578,30.707500457763672,30.852500915527344,2766000.0 2022-07-29,32.025001525878906,32.122501373291016,31.225000381469727,31.332500457763672,4132000.0 2022-08-01,32.21500015258789,32.342498779296875,31.582500457763672,31.799999237060547,4514400.0 2022-08-02,32.022499084472656,32.4275016784668,31.927499771118164,32.067501068115234,3555600.0 2022-08-03,32.560001373291016,32.6875,32.07749938964844,32.157501220703125,3401600.0 2022-08-04,32.584999084472656,32.79499816894531,32.44499969482422,32.55500030517578,4083600.0 2022-08-05,32.30500030517578,32.557498931884766,31.905000686645508,32.16749954223633,3894000.0 2022-08-08,32.25749969482422,32.67499923706055,32.002498626708984,32.54750061035156,3238000.0 2022-08-09,31.602500915527344,32.25,31.387500762939453,32.25,4412400.0 2022-08-10,32.1875,32.400001525878906,32.025001525878906,32.25,5777200.0 2022-08-11,32.127498626708984,32.68000030517578,32.005001068115234,32.32500076293945,4012000.0 2022-08-12,32.49250030517578,32.564998626708984,32.087501525878906,32.16749954223633,3988400.0 2022-08-15,32.85499954223633,32.915000915527344,32.439998626708984,32.5,2544800.0 2022-08-16,32.907501220703125,33.15999984741211,32.05500030517578,32.5625,2622000.0 2022-08-17,32.532501220703125,32.77750015258789,32.369998931884766,32.73749923706055,2731600.0 2022-08-18,32.59749984741211,32.72999954223633,32.38750076293945,32.505001068115234,2047600.0 2022-08-19,32.060001373291016,32.334999084472656,31.792499542236328,32.334999084472656,3114800.0 2022-08-22,31.190000534057617,31.6875,31.077499389648438,31.6875,3732400.0 2022-08-23,31.0674991607666,31.357500076293945,30.962499618530273,31.082500457763672,1991600.0 2022-08-24,31.157499313354492,31.30500030517578,30.770000457763672,31.040000915527344,1876400.0 2022-08-25,31.5575008392334,31.56999969482422,31.1924991607666,31.36750030517578,2141200.0 2022-08-26,30.592500686645508,31.625,30.559999465942383,31.487499237060547,3316800.0 2022-08-29,30.24250030517578,30.450000762939453,30.110000610351562,30.36750030517578,3179600.0 2022-08-30,30.024999618530273,30.454999923706055,29.75749969482422,30.422500610351562,2837200.0 2022-08-31,29.912500381469727,30.38249969482422,29.752500534057617,30.34000015258789,4008000.0 2022-09-01,29.47249984741211,29.7450008392334,29.024999618530273,29.72249984741211,5166400.0 2022-09-02,29.100000381469727,29.952499389648438,29.010000228881836,29.704999923706055,4670000.0 2022-09-06,29.114999771118164,29.600000381469727,28.9375,29.392499923706055,5680000.0 2022-09-07,29.707500457763672,29.815000534057617,29.184999465942383,29.297500610351562,4120800.0 2022-09-08,29.237499237060547,29.267499923706055,28.032499313354492,28.237499237060547,6459600.0 2022-09-09,29.02750015258789,29.459999084472656,28.8075008392334,29.264999389648438,6493600.0 2022-09-12,29.25,29.532499313354492,29.065000534057617,29.170000076293945,5091200.0 2022-09-13,27.537500381469727,28.6924991607666,27.4950008392334,28.604999542236328,6850000.0 2022-09-14,27.690000534057617,27.747499465942383,27.19499969482422,27.59000015258789,6292800.0 2022-09-15,27.65250015258789,27.940000534057617,27.524999618530273,27.607500076293945,5920000.0 2022-09-16,27.524999618530273,27.657499313354492,27.295000076293945,27.552499771118164,10361200.0 2022-09-19,27.772499084472656,27.854999542236328,27.392499923706055,27.422500610351562,4522400.0 2022-09-20,27.522499084472656,27.677499771118164,27.287500381469727,27.677499771118164,4262800.0 2022-09-21,26.969999313354492,27.9325008392334,26.967500686645508,27.665000915527344,3392400.0 2022-09-22,26.270000457763672,26.907499313354492,26.21500015258789,26.77750015258789,4056400.0 2022-09-23,26.53499984741211,26.542499542236328,26.142499923706055,26.24250030517578,4478000.0 2022-09-26,26.65250015258789,27.155000686645508,26.602500915527344,26.717500686645508,4184000.0 2022-09-27,27.207500457763672,27.282499313354492,26.747499465942383,26.829999923706055,6209600.0 2022-09-28,27.799999237060547,28.002500534057617,27.104999542236328,27.447500228881836,5712400.0 2022-09-29,27.44499969482422,27.75,27.280000686645508,27.575000762939453,4989200.0 2022-09-30,26.600000381469727,27.627500534057617,26.537500381469727,27.469999313354492,8002400.0 2022-10-03,27.412500381469727,27.594999313354492,26.815000534057617,26.93000030517578,4468800.0 2022-10-04,28.47249984741211,28.489999771118164,27.889999389648438,27.889999389648438,4342400.0 2022-10-05,28.197500228881836,28.467500686645508,27.875,27.985000610351562,4847200.0 2022-10-06,28.329999923706055,28.579999923706055,28.135000228881836,28.18000030517578,5459600.0 2022-10-07,27.420000076293945,28.139999389648438,27.3125,27.97249984741211,5488000.0 2022-10-10,27.717500686645508,27.962499618530273,27.3799991607666,27.559999465942383,4768800.0 2022-10-11,27.46500015258789,27.752500534057617,27.1825008392334,27.579999923706055,3829200.0 2022-10-12,27.674999237060547,27.75,27.34000015258789,27.627500534057617,3386800.0 2022-10-13,27.635000228881836,27.860000610351562,26.44499969482422,26.887500762939453,4678800.0 2022-10-14,26.959999084472656,28.077499389648438,26.920000076293945,28.017499923706055,4112000.0 2022-10-17,27.729999542236328,27.975000381469727,27.417499542236328,27.614999771118164,4784000.0 2022-10-18,28.135000228881836,28.672500610351562,27.962499618530273,28.440000534057617,4072000.0 2022-10-19,27.737499237060547,28.037500381469727,27.497499465942383,27.834999084472656,3094000.0 2022-10-20,27.202499389648438,28.059999465942383,27.13249969482422,27.799999237060547,3834800.0 2022-10-21,27.407499313354492,27.467500686645508,26.877500534057617,27.1299991607666,5142800.0 2022-10-24,27.78499984741211,27.895000457763672,27.297500610351562,27.572500228881836,3789200.0 2022-10-25,28.407499313354492,28.440000534057617,27.8700008392334,27.912500381469727,2641200.0 2022-10-26,28.462499618530273,29.072500228881836,28.399999618530273,28.477500915527344,3171200.0 2022-10-27,28.352500915527344,28.84000015258789,28.227500915527344,28.524999618530273,3368800.0 2022-10-28,29.09000015258789,29.122499465942383,28.139999389648438,28.362499237060547,3377200.0 2022-10-31,28.7549991607666,29.075000762939453,28.607500076293945,28.899999618530273,4024000.0 2022-11-01,28.774999618530273,29.18000030517578,28.737499237060547,28.987499237060547,3261600.0 2022-11-02,28.014999389648438,29.15999984741211,28.002500534057617,28.764999389648438,4242000.0 2022-11-03,28.34749984741211,28.809999465942383,27.68000030517578,27.78499984741211,4251200.0 2022-11-04,28.690000534057617,29.030000686645508,28.079999923706055,28.665000915527344,3649600.0 2022-11-07,28.545000076293945,29.184999465942383,28.514999389648438,29.05500030517578,6569800.0 2022-11-08,28.44499969482422,28.96500015258789,27.989999771118164,28.71500015258789,4898800.0 2022-11-09,27.834999084472656,28.3799991607666,27.790000915527344,28.264999389648438,4267000.0 2022-11-10,30.229999542236328,30.2549991607666,29.280000686645508,29.360000610351562,6576600.0 2022-11-11,30.780000686645508,30.934999465942383,30.260000228881836,30.264999389648438,3880000.0 2022-11-14,30.6200008392334,31.184999465942383,30.600000381469727,30.735000610351562,4122000.0 2022-11-15,31.030000686645508,31.594999313354492,30.825000762939453,31.260000228881836,4324000.0 2022-11-16,31.020000457763672,31.30500030517578,30.674999237060547,31.110000610351562,6997400.0 2022-11-17,32.06999969482422,32.099998474121094,29.690000534057617,30.09000015258789,7015000.0 2022-11-18,32.209999084472656,32.95000076293945,31.84000015258789,32.61000061035156,4907200.0 2022-11-21,32.040000915527344,32.67499923706055,31.959999084472656,31.959999084472656,4066000.0 2022-11-22,32.369998931884766,32.439998626708984,31.78499984741211,32.13999938964844,3638600.0 2022-11-23,32.935001373291016,33.06999969482422,32.31999969482422,32.46500015258789,4084000.0 2022-11-25,32.54499816894531,33.18000030517578,32.529998779296875,33.084999084472656,1496600.0 2022-11-28,32.529998779296875,32.834999084472656,32.334999084472656,32.334999084472656,4039800.0 2022-11-29,32.220001220703125,32.494998931884766,31.989999771118164,32.42499923706055,3574000.0 2022-11-30,33.279998779296875,33.375,32.03499984741211,32.29999923706055,7103600.0 2022-12-01,33.834999084472656,33.89500045776367,33.375,33.46500015258789,3245200.0 2022-12-02,33.57500076293945,33.7599983215332,33.099998474121094,33.224998474121094,3573800.0 2022-12-05,32.849998474121094,33.36000061035156,32.69499969482422,33.32500076293945,4013600.0 2022-12-06,32.119998931884766,32.9900016784668,31.96500015258789,32.849998474121094,4164000.0 2022-12-07,31.545000076293945,32.20500183105469,31.454999923706055,32.04999923706055,4865000.0 2022-12-08,31.950000762939453,32.04999923706055,31.44499969482422,31.6299991607666,3378000.0 2022-12-09,31.895000457763672,32.189998626708984,31.520000457763672,31.825000762939453,3502600.0 2022-12-12,32.189998626708984,32.20000076293945,31.709999084472656,32.125,3537200.0 2022-12-13,31.344999313354492,33.47999954223633,31.024999618530273,33.415000915527344,5813400.0 2022-12-14,31.235000610351562,31.725000381469727,30.81999969482422,31.329999923706055,4530400.0 2022-12-15,30.28499984741211,31.065000534057617,30.235000610351562,30.924999237060547,4735600.0 2022-12-16,30.19499969482422,30.274999618530273,29.834999084472656,29.834999084472656,9435600.0 2022-12-19,30.155000686645508,30.600000381469727,30.084999084472656,30.104999542236328,3678400.0 2022-12-20,30.125,30.204999923706055,29.795000076293945,30.1200008392334,2854800.0 2022-12-21,30.524999618530273,30.584999084472656,30.219999313354492,30.375,3093600.0 2022-12-22,29.989999771118164,30.399999618530273,29.614999771118164,30.239999771118164,3459000.0 2022-12-23,30.2549991607666,30.375,29.71500015258789,30.020000457763672,2050000.0 2022-12-27,30.045000076293945,30.5049991607666,29.899999618530273,30.334999084472656,2747800.0 2022-12-28,29.979999542236328,30.395000457763672,29.920000076293945,30.05500030517578,2852200.0 2022-12-29,30.614999771118164,30.78499984741211,30.239999771118164,30.274999618530273,2674000.0 2022-12-30,30.44499969482422,30.604999542236328,30.1200008392334,30.395000457763672,4444200.0 2023-01-03,30.729999542236328,31.040000915527344,30.385000228881836,30.704999923706055,3676200.0 2023-01-04,30.989999771118164,31.329999923706055,30.764999389648438,31.139999389648438,2974800.0 2023-01-05,30.274999618530273,30.709999084472656,30.2549991607666,30.709999084472656,3149200.0 2023-01-06,31.19499969482422,31.315000534057617,30.31999969482422,30.56999969482422,3039600.0 2023-01-09,31.219999313354492,31.799999237060547,31.110000610351562,31.329999923706055,3547800.0 2023-01-10,30.809999465942383,31.135000228881836,30.670000076293945,30.979999542236328,5385600.0 2023-01-11,31.18000030517578,31.239999771118164,30.604999542236328,30.875,4569600.0 2023-01-12,31.280000686645508,31.31999969482422,30.709999084472656,31.139999389648438,4122000.0 2023-01-13,31.40999984741211,31.4950008392334,31.1200008392334,31.270000457763672,2273400.0 2023-01-17,31.549999237060547,31.600000381469727,30.94499969482422,31.354999542236328,3662400.0 2023-01-18,31.264999389648438,32.07500076293945,31.225000381469727,31.799999237060547,3132000.0 2023-01-19,30.7549991607666,31.43000030517578,30.719999313354492,31.145000457763672,3129000.0 2023-01-20,31.739999771118164,31.809999465942383,30.514999389648438,30.7549991607666,3275200.0 2023-01-23,32.43000030517578,32.5099983215332,31.795000076293945,31.864999771118164,3600400.0 2023-01-24,32.54999923706055,32.6150016784668,32.040000915527344,32.400001525878906,3225600.0 2023-01-25,32.96500015258789,33.0,31.979999542236328,32.15999984741211,3474600.0 2023-01-26,33.375,33.44499969482422,33.04499816894531,33.334999084472656,3224200.0 2023-01-27,33.540000915527344,33.79999923706055,32.959999084472656,33.2400016784668,2555800.0 2023-01-30,33.14500045776367,33.595001220703125,33.11000061035156,33.31999969482422,2826000.0 2023-01-31,33.30500030517578,33.5,33.125,33.20000076293945,3128600.0 2023-02-01,34.755001068115234,35.0,33.029998779296875,33.2400016784668,4866000.0 2023-02-02,34.875,35.46500015258789,34.76499938964844,34.98500061035156,5581400.0 2023-02-03,34.31999969482422,34.790000915527344,34.0099983215332,34.42499923706055,3647800.0 2023-02-06,34.025001525878906,34.209999084472656,33.88999938964844,34.099998474121094,2174000.0 2023-02-07,34.44499969482422,34.584999084472656,33.63999938964844,33.974998474121094,3033600.0 2023-02-08,34.39500045776367,34.470001220703125,34.13999938964844,34.14500045776367,2670200.0 2023-02-09,34.61000061035156,34.97999954223633,34.43000030517578,34.720001220703125,3519600.0 2023-02-10,33.95000076293945,34.439998626708984,33.69499969482422,34.290000915527344,2293200.0 2023-02-13,34.415000915527344,34.5,34.025001525878906,34.20500183105469,2242000.0 2023-02-14,34.63999938964844,34.724998474121094,34.05500030517578,34.34000015258789,2208800.0 2023-02-15,34.85499954223633,34.869998931884766,34.29999923706055,34.40999984741211,2208000.0 2023-02-16,34.46500015258789,34.79999923706055,34.11000061035156,34.79999923706055,2527800.0 2023-02-17,34.20000076293945,34.43000030517578,33.93000030517578,34.29999923706055,4182600.0 2023-02-21,34.52000045776367,35.099998474121094,34.255001068115234,34.45000076293945,6754800.0 2023-02-22,34.67499923706055,35.0099983215332,34.494998931884766,34.68000030517578,5457400.0 2023-02-23,34.79999923706055,34.939998626708984,34.525001525878906,34.744998931884766,4162800.0 2023-02-24,34.6150016784668,34.6349983215332,34.14500045776367,34.349998474121094,5823600.0 2023-02-27,34.97999954223633,35.060001373291016,34.665000915527344,34.89500045776367,4137200.0 2023-02-28,35.22999954223633,35.689998626708984,34.95500183105469,34.95500183105469,4978600.0 2023-03-01,34.900001525878906,35.334999084472656,34.7400016784668,35.18000030517578,3788200.0 2023-03-02,35.525001525878906,35.64500045776367,34.70000076293945,34.83000183105469,2900200.0 2023-03-03,35.709999084472656,35.84000015258789,35.439998626708984,35.59000015258789,3652400.0 2023-03-06,35.28499984741211,35.73500061035156,35.20000076293945,35.71500015258789,3642400.0 2023-03-07,35.209999084472656,35.56999969482422,35.19499969482422,35.369998931884766,3919000.0 2023-03-08,35.61000061035156,35.625,35.1349983215332,35.28499984741211,3267400.0 2023-03-09,34.81999969482422,35.69499969482422,34.7599983215332,35.60499954223633,3787200.0 2023-03-10,34.20000076293945,34.8650016784668,34.130001068115234,34.834999084472656,4100000.0 2023-03-13,33.959999084472656,34.224998474121094,33.619998931884766,34.005001068115234,5546000.0 2023-03-14,34.654998779296875,34.869998931884766,34.165000915527344,34.279998779296875,8938600.0 2023-03-15,34.04499816894531,34.38999938964844,33.650001525878906,34.125,4530400.0 2023-03-16,35.005001068115234,35.084999084472656,33.900001525878906,34.01499938964844,4058200.0 2023-03-17,34.86000061035156,34.9900016784668,34.4900016784668,34.80500030517578,7736200.0 2023-03-20,35.26499938964844,35.29499816894531,34.79499816894531,34.935001373291016,3406400.0 2023-03-21,35.584999084472656,35.68000030517578,35.28499984741211,35.505001068115234,2832200.0 2023-03-22,35.244998931884766,36.06999969482422,35.23500061035156,35.584999084472656,3711800.0 2023-03-23,35.6150016784668,35.959999084472656,35.255001068115234,35.36000061035156,5690600.0 2023-03-24,35.71500015258789,35.75,35.064998626708984,35.375,3082200.0 2023-03-27,36.3650016784668,36.400001525878906,35.79999923706055,35.86000061035156,4777000.0 2023-03-28,36.55500030517578,36.71500015258789,36.29999923706055,36.33000183105469,3428800.0 2023-03-29,37.02000045776367,37.11000061035156,36.6349983215332,36.849998474121094,3280600.0 2023-03-30,36.7400016784668,37.40999984741211,36.70500183105469,37.27000045776367,4096400.0 2023-03-31,37.60499954223633,37.70500183105469,36.78499984741211,36.8849983215332,5436400.0 2023-04-03,37.7400016784668,37.834999084472656,37.19499969482422,37.36000061035156,4244400.0 2023-04-04,37.834999084472656,38.1150016784668,37.56999969482422,37.744998931884766,5433000.0 2023-04-05,37.34000015258789,37.78499984741211,37.19499969482422,37.665000915527344,3624400.0 2023-04-06,37.189998626708984,37.2599983215332,36.779998779296875,37.029998779296875,3264400.0 2023-04-10,37.48500061035156,37.51499938964844,36.83000183105469,36.96500015258789,2355000.0 2023-04-11,37.869998931884766,37.915000915527344,37.54499816894531,37.6349983215332,3270600.0 2023-04-12,38.06999969482422,38.345001220703125,37.91999816894531,38.04499816894531,3477000.0 2023-04-13,38.369998931884766,38.435001373291016,38.04999923706055,38.27000045776367,3116200.0 2023-04-14,38.560001373291016,38.67499923706055,38.064998626708984,38.310001373291016,2949800.0 2023-04-17,38.709999084472656,38.79499816894531,38.435001373291016,38.58000183105469,3873600.0 2023-04-18,38.85499954223633,39.025001525878906,38.744998931884766,38.91999816894531,2895400.0 2023-04-19,39.040000915527344,39.084999084472656,38.665000915527344,38.70500183105469,3133600.0 2023-04-20,39.040000915527344,39.290000915527344,38.7599983215332,38.80500030517578,3835800.0 2023-04-21,39.19499969482422,39.224998474121094,38.814998626708984,38.86000061035156,15001600.0 2023-04-24,39.275001525878906,39.3849983215332,39.040000915527344,39.095001220703125,4298800.0 2023-04-25,38.76499938964844,39.10499954223633,38.599998474121094,39.060001373291016,3801000.0 2023-04-26,38.55500030517578,38.869998931884766,38.349998474121094,38.435001373291016,3712800.0 2023-04-27,38.880001068115234,38.939998626708984,38.525001525878906,38.71500015258789,4625800.0 2023-04-28,39.525001525878906,39.54999923706055,38.8650016784668,38.880001068115234,3140600.0 2023-05-01,39.20000076293945,39.40999984741211,39.025001525878906,39.11000061035156,3469400.0 2023-05-02,39.36000061035156,39.415000915527344,38.83000183105469,39.189998626708984,3177000.0 2023-05-03,39.45000076293945,40.040000915527344,39.42499923706055,39.56999969482422,2529400.0 2023-05-04,39.1150016784668,39.494998931884766,39.060001373291016,39.375,2683200.0 2023-05-05,39.44499969482422,39.564998626708984,39.084999084472656,39.084999084472656,3178200.0 2023-05-08,39.709999084472656,39.845001220703125,39.275001525878906,39.41999816894531,3521600.0 2023-05-09,39.75,39.89500045776367,39.56999969482422,39.689998626708984,3171200.0 2023-05-10,40.0,40.099998474121094,39.6150016784668,40.0099983215332,3209800.0 2023-05-11,40.290000915527344,40.310001373291016,39.84000015258789,40.05500030517578,3707000.0 2023-05-12,40.904998779296875,40.959999084472656,40.22999954223633,40.28499984741211,4324200.0 2023-05-15,40.810001373291016,40.95000076293945,40.525001525878906,40.904998779296875,3159400.0 2023-05-16,40.599998474121094,40.72999954223633,40.224998474121094,40.70000076293945,4135800.0 2023-05-17,41.0,41.040000915527344,40.349998474121094,40.709999084472656,6198800.0 2023-05-18,44.185001373291016,44.23500061035156,41.0,41.244998931884766,10504600.0 2023-05-19,44.119998931884766,44.654998779296875,44.03499984741211,44.209999084472656,5588000.0 2023-05-22,44.58000183105469,44.89500045776367,44.165000915527344,44.29999923706055,5202400.0 2023-05-23,43.26499938964844,44.46500015258789,43.220001220703125,44.46500015258789,4736000.0 2023-05-24,43.22999954223633,43.60499954223633,43.16999816894531,43.279998779296875,4218800.0 2023-05-25,43.875,44.06999969482422,42.9900016784668,43.150001525878906,4126600.0 2023-05-26,43.939998626708984,44.2400016784668,43.76499938964844,43.98500061035156,4081600.0 2023-05-30,44.29999923706055,44.46500015258789,43.974998474121094,44.345001220703125,3615400.0 2023-05-31,43.79499816894531,44.40999984741211,43.525001525878906,44.279998779296875,10636800.0 2023-06-01,43.89500045776367,44.064998626708984,43.400001525878906,43.959999084472656,3544200.0 2023-06-02,44.01499938964844,44.29999923706055,43.82500076293945,43.82500076293945,4897800.0 2023-06-05,44.2599983215332,44.3849983215332,43.79499816894531,44.23500061035156,3394200.0 2023-06-06,44.04499816894531,44.435001373291016,43.845001220703125,44.33000183105469,3256400.0 2023-06-07,43.11000061035156,44.44499969482422,43.025001525878906,44.084999084472656,5967000.0 2023-06-08,43.3650016784668,43.58000183105469,43.0,43.0,3579000.0 2023-06-09,42.869998931884766,43.584999084472656,42.81999969482422,43.10499954223633,3250200.0 2023-06-12,43.470001220703125,43.470001220703125,42.64500045776367,42.875,3862600.0 2023-06-13,43.3650016784668,43.64500045776367,43.21500015258789,43.3650016784668,3324400.0 2023-06-14,43.16999816894531,43.6150016784668,42.970001220703125,43.58000183105469,3449000.0 2023-06-15,43.55500030517578,43.67499923706055,43.04499816894531,43.064998626708984,5192200.0 2023-06-16,43.63999938964844,44.290000915527344,43.45500183105469,44.04499816894531,8383800.0 2023-06-20,43.8849983215332,44.334999084472656,43.654998779296875,43.66999816894531,3487200.0 2023-06-21,44.505001068115234,44.58000183105469,43.73500061035156,43.849998474121094,3768600.0 2023-06-22,44.650001525878906,44.939998626708984,44.3650016784668,44.46500015258789,3917400.0 2023-06-23,44.595001220703125,44.93000030517578,44.20000076293945,44.29499816894531,7210400.0 2023-06-26,44.54999923706055,44.8849983215332,44.34000015258789,44.46500015258789,3143200.0 2023-06-27,44.4900016784668,45.16999816894531,44.435001373291016,44.79999923706055,8051400.0 2023-06-28,44.85499954223633,45.099998474121094,44.505001068115234,44.52000045776367,4774000.0 2023-06-29,45.130001068115234,45.290000915527344,44.7400016784668,44.915000915527344,4143400.0 2023-06-30,45.60499954223633,45.790000915527344,45.15999984741211,45.3650016784668,4276200.0 2023-07-03,45.125,45.529998779296875,44.77000045776367,45.529998779296875,2008400.0 2023-07-05,45.244998931884766,45.40999984741211,44.92499923706055,44.92499923706055,3581200.0 2023-07-06,44.470001220703125,44.915000915527344,44.21500015258789,44.875,5092600.0 2023-07-07,44.05500030517578,44.529998779296875,43.8650016784668,44.22999954223633,5191000.0 2023-07-10,45.14500045776367,45.375,44.53499984741211,44.54499816894531,5266800.0 2023-07-11,45.28499984741211,45.46500015258789,45.060001373291016,45.20500183105469,2831200.0 2023-07-12,45.33000183105469,45.54499816894531,44.65999984741211,45.470001220703125,3385200.0 2023-07-13,45.400001525878906,45.6150016784668,45.220001220703125,45.34000015258789,3434200.0 2023-07-14,46.81999969482422,46.84000015258789,45.400001525878906,45.45500183105469,4843800.0 2023-07-17,46.869998931884766,47.3849983215332,46.77000045776367,46.78499984741211,4415200.0 2023-07-18,46.755001068115234,47.17499923706055,46.47999954223633,46.720001220703125,3932200.0 2023-07-19,46.099998474121094,46.72999954223633,46.005001068115234,46.4900016784668,4511000.0 2023-07-20,45.60499954223633,46.165000915527344,45.45000076293945,46.005001068115234,4441200.0 2023-07-21,45.56999969482422,46.084999084472656,45.54499816894531,45.80500030517578,11254000.0 2023-07-24,44.82500076293945,45.60499954223633,44.61000061035156,45.52000045776367,3812800.0 2023-07-25,45.084999084472656,45.1150016784668,44.61000061035156,44.625,2907600.0 2023-07-26,44.790000915527344,45.11000061035156,44.529998779296875,45.0,3008600.0 2023-07-27,44.20000076293945,45.154998779296875,44.04499816894531,45.029998779296875,3036800.0 2023-07-28,44.30500030517578,44.689998626708984,44.1349983215332,44.5,2888800.0 2023-07-31,44.19499969482422,44.439998626708984,43.88999938964844,44.31999969482422,3362600.0 2023-08-01,44.41999816894531,44.5,43.94499969482422,44.1150016784668,2702200.0 2023-08-02,44.21500015258789,44.380001068115234,43.90999984741211,44.040000915527344,3208400.0 2023-08-03,44.654998779296875,44.71500015258789,44.03499984741211,44.03499984741211,3751000.0 2023-08-04,44.17499923706055,45.0099983215332,44.154998779296875,44.84000015258789,3342200.0 2023-08-07,44.7400016784668,44.81999969482422,44.314998626708984,44.599998474121094,4329600.0 2023-08-08,43.93000030517578,44.7400016784668,43.77000045776367,44.494998931884766,3601400.0 2023-08-09,43.685001373291016,43.959999084472656,43.53499984741211,43.86000061035156,3076200.0 2023-08-10,43.505001068115234,44.38999938964844,43.369998931884766,43.83000183105469,4319000.0 2023-08-11,43.92499923706055,43.97999954223633,42.83000183105469,43.314998626708984,3328400.0 2023-08-14,44.30500030517578,44.30500030517578,43.75,43.92499923706055,2748600.0 2023-08-15,44.040000915527344,44.3650016784668,43.869998931884766,44.0099983215332,2523800.0 2023-08-16,43.724998474121094,44.255001068115234,43.650001525878906,44.029998779296875,3407800.0 2023-08-17,42.994998931884766,43.93000030517578,42.915000915527344,43.82500076293945,4103400.0 2023-08-18,43.41999816894531,43.51499938964844,42.79999923706055,42.93000030517578,2978200.0 2023-08-21,43.4900016784668,43.56999969482422,42.94499969482422,43.345001220703125,4574000.0 2023-08-22,43.790000915527344,44.09000015258789,43.22999954223633,43.33000183105469,3608500.0 2023-08-23,45.08000183105469,45.290000915527344,44.04999923706055,44.16999816894531,3644800.0 2023-08-24,43.040000915527344,45.400001525878906,42.9900016784668,45.29999923706055,4092800.0 2023-08-25,43.79999923706055,44.040000915527344,42.93000030517578,42.93000030517578,3029700.0 2023-08-28,43.900001525878906,44.099998474121094,43.650001525878906,43.939998626708984,2541300.0 2023-08-29,44.5,44.630001068115234,43.63999938964844,43.9900016784668,2845000.0 2023-08-30,45.06999969482422,45.38999938964844,44.470001220703125,44.470001220703125,3647600.0 2023-08-31,44.83000183105469,45.189998626708984,44.7400016784668,45.04999923706055,4429200.0 2023-09-01,44.97999954223633,45.400001525878906,44.84000015258789,45.209999084472656,2522600.0 2023-09-05,45.20000076293945,45.38999938964844,44.20000076293945,45.279998779296875,3987400.0 2023-09-06,45.470001220703125,45.63999938964844,44.95000076293945,45.0099983215332,4439500.0 2023-09-07,44.599998474121094,45.47999954223633,43.88999938964844,45.33000183105469,4371100.0 2023-09-08,44.689998626708984,45.20000076293945,44.54999923706055,44.86000061035156,2889900.0 2023-09-11,45.0,45.0099983215332,44.40999984741211,44.849998474121094,3576900.0 2023-09-12,44.220001220703125,45.0,44.150001525878906,44.84000015258789,4343200.0 2023-09-13,44.310001373291016,44.689998626708984,43.95000076293945,44.40999984741211,4833600.0 2023-09-14,44.849998474121094,45.0,44.31999969482422,44.47999954223633,4473100.0 2023-09-15,43.880001068115234,45.20000076293945,42.689998626708984,44.779998779296875,12101800.0 2023-09-18,44.43000030517578,45.209999084472656,43.88999938964844,43.970001220703125,5528300.0 2023-09-19,44.56999969482422,44.779998779296875,43.88999938964844,44.43000030517578,6377900.0 2023-09-20,44.02000045776367,44.88999938964844,44.0,44.70000076293945,2940100.0 2023-09-21,43.13999938964844,43.939998626708984,43.130001068115234,43.77000045776367,3406000.0 2023-09-22,43.15999984741211,43.540000915527344,43.060001373291016,43.189998626708984,3255100.0 2023-09-25,43.369998931884766,43.369998931884766,42.88999938964844,43.0099983215332,2748400.0 2023-09-26,42.72999954223633,43.43000030517578,42.70000076293945,43.34000015258789,3025500.0 2023-09-27,43.04999923706055,43.29999923706055,42.689998626708984,43.040000915527344,2697500.0 2023-09-28,43.43000030517578,43.810001373291016,42.81999969482422,43.09000015258789,4661800.0 2023-09-29,43.09000015258789,43.880001068115234,42.959999084472656,43.65999984741211,3290400.0 2023-10-02,43.619998931884766,43.77000045776367,42.970001220703125,43.310001373291016,3088900.0 2023-10-03,42.619998931884766,43.59000015258789,42.40999984741211,43.34000015258789,3954900.0 2023-10-04,43.72999954223633,43.88999938964844,42.83000183105469,42.83000183105469,3747600.0 2023-10-05,44.040000915527344,44.06999969482422,43.45000076293945,43.849998474121094,3540100.0 2023-10-06,44.83000183105469,45.040000915527344,43.459999084472656,43.720001220703125,4114400.0 2023-10-09,45.209999084472656,45.25,44.310001373291016,44.630001068115234,2911200.0 2023-10-10,45.61000061035156,45.970001220703125,45.220001220703125,45.29999923706055,3903800.0 2023-10-11,46.150001525878906,46.189998626708984,45.529998779296875,45.810001373291016,2833600.0 2023-10-12,45.93000030517578,46.58000183105469,45.650001525878906,46.43000030517578,3119000.0 2023-10-13,45.75,46.52000045776367,45.38999938964844,46.130001068115234,2832300.0 2023-10-16,46.63999938964844,47.04999923706055,46.16999816894531,46.16999816894531,3509800.0 2023-10-17,46.65999984741211,46.7400016784668,46.06999969482422,46.66999816894531,2732200.0 2023-10-18,45.22999954223633,46.5,45.189998626708984,46.38999938964844,3670600.0 2023-10-19,44.33000183105469,45.5099983215332,44.08000183105469,45.2400016784668,3961700.0 2023-10-20,43.689998626708984,44.36000061035156,43.43000030517578,44.33000183105469,3585500.0 2023-10-23,44.150001525878906,44.459999084472656,43.56999969482422,43.810001373291016,3377300.0 2023-10-24,44.529998779296875,44.689998626708984,44.130001068115234,44.310001373291016,3033800.0 2023-10-25,43.630001068115234,44.52000045776367,43.34000015258789,44.38999938964844,3742100.0 2023-10-26,43.150001525878906,43.720001220703125,42.900001525878906,43.45000076293945,4566300.0 2023-10-27,42.72999954223633,43.5,42.459999084472656,43.29999923706055,3683800.0 2023-10-30,43.119998931884766,43.22999954223633,42.40999984741211,43.119998931884766,4393300.0 2023-10-31,43.52000045776367,43.65999984741211,42.88999938964844,43.18000030517578,4757800.0 2023-11-01,43.81999969482422,43.900001525878906,42.84000015258789,43.720001220703125,3904700.0 2023-11-02,45.25,45.369998931884766,44.04999923706055,44.130001068115234,4414600.0 2023-11-03,45.93000030517578,46.20000076293945,45.52000045776367,45.61000061035156,3258700.0 2023-11-06,45.90999984741211,46.150001525878906,45.5,46.09000015258789,2696600.0 2023-11-07,46.529998779296875,46.75,45.7400016784668,46.099998474121094,2697300.0 2023-11-08,46.619998931884766,46.88999938964844,46.20000076293945,46.75,3327700.0 2023-11-09,46.689998626708984,47.31999969482422,46.4900016784668,46.849998474121094,2877000.0 2023-11-10,48.72999954223633,48.93000030517578,47.65999984741211,47.709999084472656,6808400.0 2023-11-13,48.34000015258789,48.79999923706055,48.18000030517578,48.459999084472656,5473600.0 2023-11-14,49.689998626708984,49.900001525878906,48.470001220703125,49.150001525878906,4437800.0 2023-11-15,49.220001220703125,50.0,49.15999984741211,49.869998931884766,6243300.0 2023-11-16,49.310001373291016,49.68000030517578,49.209999084472656,49.349998474121094,5137700.0 2023-11-17,50.220001220703125,51.529998779296875,49.939998626708984,51.22999954223633,5796400.0 2023-11-20,50.849998474121094,51.060001373291016,49.83000183105469,50.099998474121094,4757400.0 2023-11-21,50.650001525878906,51.119998931884766,50.5099983215332,50.869998931884766,4661400.0 2023-11-22,50.88999938964844,51.33000183105469,50.75,50.97999954223633,3142900.0 2023-11-24,50.810001373291016,50.91999816894531,50.54999923706055,50.72999954223633,1878300.0 2023-11-27,51.20000076293945,51.5,50.7599983215332,50.7599983215332,3734700.0 2023-11-28,50.72999954223633,51.439998626708984,50.619998931884766,51.040000915527344,4800100.0 2023-11-29,50.220001220703125,51.119998931884766,50.099998474121094,51.04999923706055,2995700.0 2023-11-30,50.220001220703125,50.349998474121094,49.54999923706055,50.279998779296875,9226800.0 2023-12-01,50.130001068115234,50.31999969482422,49.54999923706055,50.08000183105469,4463200.0 2023-12-04,49.09000015258789,50.11000061035156,48.84000015258789,49.61000061035156,5680500.0 2023-12-05,48.790000915527344,49.15999984741211,48.45000076293945,48.779998779296875,3328600.0 2023-12-06,47.70000076293945,49.29999923706055,47.09000015258789,48.970001220703125,6511400.0 2023-12-07,47.68000030517578,48.040000915527344,47.52000045776367,47.970001220703125,5903700.0 2023-12-08,47.38999938964844,47.630001068115234,47.08000183105469,47.209999084472656,4750200.0 2023-12-11,49.0099983215332,49.189998626708984,47.84000015258789,47.88999938964844,6345000.0 2023-12-12,49.369998931884766,49.470001220703125,48.66999816894531,49.060001373291016,3966300.0 2023-12-13,49.869998931884766,50.02000045776367,49.27000045776367,49.540000915527344,5005100.0 2023-12-14,49.15999984741211,50.220001220703125,48.849998474121094,50.220001220703125,5391200.0 2023-12-15,48.90999984741211,49.36000061035156,48.599998474121094,49.220001220703125,10750200.0 2023-12-18,48.72999954223633,49.70000076293945,48.439998626708984,49.369998931884766,4495100.0 2023-12-19,48.560001373291016,49.02000045776367,48.38999938964844,48.84000015258789,4432200.0 2023-12-20,47.90999984741211,48.970001220703125,47.88999938964844,48.59000015258789,4060800.0 2023-12-21,48.40999984741211,48.52000045776367,47.900001525878906,48.18000030517578,4002300.0 2023-12-22,48.810001373291016,48.869998931884766,48.400001525878906,48.5099983215332,2702300.0 2023-12-26,49.0,49.150001525878906,48.59000015258789,49.0099983215332,2491400.0 2023-12-27,48.880001068115234,49.09000015258789,48.68000030517578,49.0,1901600.0 2023-12-28,48.90999984741211,49.18000030517578,48.7599983215332,49.06999969482422,1530600.0 2023-12-29,49.0,49.08000183105469,48.599998474121094,49.0,5129800.0 2024-01-02,47.5099983215332,49.0099983215332,47.27000045776367,48.79999923706055,5203200.0 2024-01-03,46.83000183105469,47.36000061035156,46.779998779296875,47.2599983215332,4483300.0 2024-01-04,46.63999938964844,47.15999984741211,46.63999938964844,46.720001220703125,3840800.0 2024-01-05,46.54999923706055,46.709999084472656,46.209999084472656,46.54999923706055,3037100.0 2024-01-08,47.34000015258789,47.38999938964844,46.4900016784668,46.4900016784668,3692000.0 2024-01-09,47.279998779296875,47.5099983215332,46.81999969482422,46.869998931884766,5236100.0 2024-01-10,47.93000030517578,47.97999954223633,47.279998779296875,47.43000030517578,7418700.0 2024-01-11,47.81999969482422,48.15999984741211,47.189998626708984,48.0,2965600.0 2024-01-12,47.56999969482422,47.970001220703125,47.380001068115234,47.970001220703125,3672300.0 2024-01-16,47.900001525878906,47.90999984741211,47.36000061035156,47.38999938964844,3756400.0 2024-01-17,47.75,47.9900016784668,47.310001373291016,47.72999954223633,3457500.0 2024-01-18,48.16999816894531,48.20000076293945,47.5099983215332,47.779998779296875,3551300.0 2024-01-19,48.70000076293945,48.849998474121094,48.220001220703125,48.290000915527344,4067400.0 2024-01-22,49.4900016784668,49.54999923706055,49.0,49.0099983215332,3601000.0 2024-01-23,49.529998779296875,49.59000015258789,49.0,49.40999984741211,3703300.0 2024-01-24,48.650001525878906,49.880001068115234,48.54999923706055,49.79999923706055,4684500.0 2024-01-25,48.9900016784668,49.13999938964844,48.45000076293945,48.959999084472656,3505100.0 2024-01-26,48.060001373291016,49.029998779296875,47.7400016784668,49.0,6239000.0 2024-01-29,48.65999984741211,48.66999816894531,47.72999954223633,47.84000015258789,3512900.0 2024-01-30,48.95000076293945,48.9900016784668,48.380001068115234,48.43000030517578,3275200.0 2024-01-31,48.040000915527344,49.0099983215332,47.91999816894531,48.75,4018900.0 2024-02-01,49.20000076293945,49.22999954223633,48.060001373291016,48.290000915527344,3162500.0 2024-02-02,50.029998779296875,50.2400016784668,48.91999816894531,49.20000076293945,4073500.0 2024-02-05,49.9900016784668,50.150001525878906,49.400001525878906,50.0,4520300.0 2024-02-06,50.47999954223633,50.5,49.7599983215332,50.119998931884766,3132200.0 2024-02-07,50.849998474121094,51.27000045776367,50.58000183105469,50.849998474121094,3795400.0 2024-02-08,50.959999084472656,51.06999969482422,50.59000015258789,50.79999923706055,2219400.0 2024-02-09,50.90999984741211,51.150001525878906,50.650001525878906,50.970001220703125,3139100.0 2024-02-12,50.47999954223633,50.86000061035156,50.290000915527344,50.7400016784668,2710600.0 2024-02-13,49.22999954223633,49.91999816894531,48.79999923706055,49.7400016784668,4968500.0 2024-02-14,49.220001220703125,49.75,48.709999084472656,49.540000915527344,3770600.0 2024-02-15,49.72999954223633,49.869998931884766,49.040000915527344,49.34000015258789,3618200.0 2024-02-16,48.959999084472656,49.77000045776367,48.93000030517578,49.63999938964844,3927200.0 2024-02-20,48.52000045776367,49.2400016784668,48.47999954223633,49.029998779296875,4557900.0 2024-02-21,48.88999938964844,49.02000045776367,48.220001220703125,48.33000183105469,3072300.0 2024-02-22,49.40999984741211,49.900001525878906,49.27000045776367,49.619998931884766,5448400.0 2024-02-23,51.380001068115234,51.540000915527344,48.58000183105469,48.939998626708984,13718500.0 2024-02-26,52.5,52.810001373291016,50.970001220703125,51.060001373291016,9658600.0 2024-02-27,52.91999816894531,53.0,51.91999816894531,52.43000030517578,5576300.0 2024-02-28,53.08000183105469,53.150001525878906,52.29999923706055,52.650001525878906,4917900.0 2024-02-29,53.150001525878906,53.380001068115234,52.58000183105469,53.31999969482422,8278900.0 2024-03-01,53.58000183105469,53.70000076293945,52.66999816894531,53.029998779296875,4814400.0 2024-03-04,54.099998474121094,54.349998474121094,53.56999969482422,53.68000030517578,4883400.0 2024-03-05,53.86000061035156,54.099998474121094,53.58000183105469,54.09000015258789,6521600.0 2024-03-06,54.619998931884766,54.84000015258789,53.93000030517578,54.189998626708984,5377700.0 2024-03-07,55.209999084472656,55.380001068115234,54.939998626708984,55.13999938964844,4261500.0 2024-03-08,54.959999084472656,55.83000183105469,54.720001220703125,55.189998626708984,4094600.0 2024-03-11,54.529998779296875,54.959999084472656,53.709999084472656,54.959999084472656,5446100.0 2024-03-12,55.189998626708984,55.40999984741211,54.349998474121094,54.77000045776367,5398900.0 2024-03-13,56.25,56.459999084472656,54.97999954223633,55.099998474121094,9044900.0 2024-03-14,56.41999816894531,56.959999084472656,56.27000045776367,56.63999938964844,8977700.0 2024-03-15,56.130001068115234,56.75,56.0,56.45000076293945,10434800.0 2024-03-18,56.09000015258789,56.77000045776367,56.040000915527344,56.560001373291016,3588900.0 2024-03-19,56.27000045776367,56.5,56.0099983215332,56.369998931884766,3694600.0 2024-03-20,56.900001525878906,56.95000076293945,56.279998779296875,56.41999816894531,3890000.0 2024-03-21,57.209999084472656,57.86000061035156,57.189998626708984,57.33000183105469,5824400.0 2024-03-22,57.40999984741211,57.59000015258789,57.18000030517578,57.40999984741211,4501300.0 2024-03-25,57.18000030517578,57.54999923706055,57.02000045776367,57.40999984741211,3667600.0 2024-03-26,57.220001220703125,57.400001525878906,57.029998779296875,57.31999969482422,4302300.0 2024-03-27,57.2400016784668,57.90999984741211,56.810001373291016,57.7400016784668,3713500.0 2024-03-28,57.91999816894531,58.150001525878906,57.439998626708984,57.880001068115234,5084200.0 2024-04-01,58.06999969482422,58.58000183105469,57.720001220703125,58.130001068115234,4161100.0 2024-04-02,57.25,57.52000045776367,56.77000045776367,57.52000045776367,3900200.0 2024-04-03,57.369998931884766,57.970001220703125,57.02000045776367,57.130001068115234,3866500.0 2024-04-04,55.7400016784668,58.349998474121094,55.70000076293945,58.060001373291016,4285000.0 2024-04-05,56.54999923706055,56.95000076293945,55.810001373291016,56.560001373291016,3387800.0 2024-04-08,56.279998779296875,56.84000015258789,56.20000076293945,56.59000015258789,3953000.0 2024-04-09,56.689998626708984,56.75,55.61000061035156,56.54999923706055,3374500.0 2024-04-10,56.029998779296875,56.310001373291016,55.529998779296875,55.849998474121094,3767600.0 2024-04-11,56.0,56.20000076293945,55.5,55.97999954223633,3368600.0 2024-04-12,55.380001068115234,55.7599983215332,55.06999969482422,55.40999984741211,3609500.0 2024-04-15,54.75,56.2599983215332,54.560001373291016,56.09000015258789,4880300.0 2024-04-16,54.380001068115234,54.88999938964844,54.34000015258789,54.880001068115234,4506100.0 2024-04-17,54.02000045776367,54.7599983215332,53.869998931884766,54.4900016784668,3565300.0 2024-04-18,53.20000076293945,54.34000015258789,53.15999984741211,54.189998626708984,3490100.0 2024-04-19,52.880001068115234,53.619998931884766,52.40999984741211,53.41999816894531,5783500.0 2024-04-22,53.29999923706055,53.56999969482422,52.869998931884766,53.279998779296875,3307200.0 2024-04-23,54.310001373291016,54.47999954223633,53.2599983215332,53.369998931884766,3585300.0 2024-04-24,54.93000030517578,55.040000915527344,54.20000076293945,54.2599983215332,3718200.0 2024-04-25,55.220001220703125,55.36000061035156,54.31999969482422,54.79999923706055,4655500.0 2024-04-26,55.72999954223633,56.06999969482422,54.939998626708984,54.9900016784668,2554100.0 2024-04-29,55.709999084472656,56.130001068115234,55.27000045776367,55.72999954223633,3324200.0 2024-04-30,54.310001373291016,55.619998931884766,54.290000915527344,55.5,3761500.0 2024-05-01,54.439998626708984,55.41999816894531,54.18000030517578,54.27000045776367,4368100.0 2024-05-02,54.400001525878906,54.689998626708984,53.650001525878906,54.619998931884766,3311100.0 2024-05-03,55.20000076293945,55.34000015258789,54.63999938964844,54.63999938964844,5285000.0 2024-05-06,55.7400016784668,55.7599983215332,55.029998779296875,55.27000045776367,3209600.0 2024-05-07,55.93000030517578,56.09000015258789,55.599998474121094,55.939998626708984,3094600.0 2024-05-08,55.15999984741211,55.83000183105469,55.119998931884766,55.77000045776367,2747200.0 2024-05-09,55.2599983215332,55.650001525878906,54.90999984741211,55.08000183105469,3365200.0 2024-05-10,54.7400016784668,55.7599983215332,54.68000030517578,55.349998474121094,3899100.0 2024-05-13,54.59000015258789,55.029998779296875,54.27000045776367,55.0,3815000.0 2024-05-14,54.400001525878906,54.47999954223633,53.79999923706055,54.369998931884766,5176700.0 2024-05-15,55.310001373291016,55.349998474121094,54.59000015258789,54.72999954223633,4145800.0 2024-05-16,54.58000183105469,55.529998779296875,54.459999084472656,55.5,5160500.0 2024-05-17,54.5,55.43000030517578,52.83000183105469,53.58000183105469,6566300.0 2024-05-20,54.91999816894531,55.0,54.29999923706055,54.52000045776367,3267600.0 2024-05-21,54.93000030517578,55.150001525878906,54.279998779296875,55.119998931884766,3339100.0 2024-05-22,53.95000076293945,55.11000061035156,53.900001525878906,54.72999954223633,3590800.0 2024-05-23,53.52000045776367,54.27000045776367,53.29999923706055,54.15999984741211,3312600.0 2024-05-24,54.02000045776367,54.27000045776367,53.22999954223633,53.52000045776367,2632200.0 2024-05-28,52.72999954223633,53.900001525878906,52.65999984741211,53.779998779296875,4164200.0 2024-05-29,52.13999938964844,52.4900016784668,51.72999954223633,52.2599983215332,4790900.0 2024-05-30,52.529998779296875,52.900001525878906,52.09000015258789,52.20000076293945,4326600.0 2024-05-31,53.060001373291016,53.099998474121094,52.029998779296875,52.5099983215332,7431400.0 2024-06-03,52.650001525878906,53.54999923706055,52.310001373291016,53.060001373291016,4225500.0 2024-06-04,52.9900016784668,53.290000915527344,52.380001068115234,52.380001068115234,3690100.0 2024-06-05,54.0,54.06999969482422,52.939998626708984,53.279998779296875,3622200.0 2024-06-06,53.470001220703125,54.22999954223633,53.27000045776367,54.04999923706055,4821400.0 2024-06-07,53.7599983215332,54.18000030517578,53.15999984741211,53.439998626708984,3370400.0 2024-06-10,53.59000015258789,54.060001373291016,53.27000045776367,53.529998779296875,2642000.0 2024-06-11,53.27000045776367,53.540000915527344,52.7599983215332,53.369998931884766,2652200.0 2024-06-12,53.880001068115234,54.380001068115234,53.38999938964844,53.59000015258789,3963600.0 2024-06-13,53.060001373291016,53.939998626708984,53.029998779296875,53.54999923706055,3532700.0 2024-06-14,53.209999084472656,53.25,52.36000061035156,52.95000076293945,3592600.0 2024-06-17,54.349998474121094,54.369998931884766,52.75,52.88999938964844,3774000.0 2024-06-18,54.86000061035156,55.0099983215332,53.939998626708984,54.2400016784668,3251500.0 2024-06-20,54.0099983215332,54.97999954223633,53.36000061035156,54.939998626708984,4462500.0 2024-06-21,54.2400016784668,54.380001068115234,53.810001373291016,54.279998779296875,5559600.0 2024-06-24,54.900001525878906,55.0,54.060001373291016,54.290000915527344,3711300.0 2024-06-25,55.27000045776367,55.33000183105469,54.689998626708984,55.13999938964844,3676200.0 2024-06-26,54.630001068115234,55.150001525878906,54.41999816894531,54.83000183105469,3817700.0 2024-06-27,54.7599983215332,54.95000076293945,54.459999084472656,54.810001373291016,3876400.0 2024-06-28,54.15999984741211,55.349998474121094,54.0099983215332,54.880001068115234,25202500.0 2024-07-01,53.349998474121094,54.380001068115234,53.18000030517578,54.119998931884766,3609600.0 2024-07-02,54.689998626708984,54.709999084472656,52.900001525878906,53.25,3214700.0 2024-07-03,53.88999938964844,54.72999954223633,53.650001525878906,54.630001068115234,2265900.0 2024-07-05,54.220001220703125,54.41999816894531,53.560001373291016,53.849998474121094,4272500.0 2024-07-08,54.790000915527344,54.869998931884766,54.11000061035156,54.439998626708984,2894400.0 2024-07-09,54.439998626708984,55.220001220703125,54.34000015258789,55.0099983215332,2687300.0 2024-07-10,54.130001068115234,54.5099983215332,53.900001525878906,54.369998931884766,3527900.0 2024-07-11,54.84000015258789,55.0099983215332,54.130001068115234,54.189998626708984,4653600.0 2024-07-12,55.540000915527344,56.060001373291016,55.130001068115234,55.209999084472656,3309500.0 2024-07-15,54.720001220703125,55.650001525878906,54.599998474121094,55.470001220703125,5415400.0 2024-07-16,54.0,54.849998474121094,53.70000076293945,54.779998779296875,4762700.0 2024-07-17,52.9900016784668,53.75,52.970001220703125,53.63999938964844,6821200.0 2024-07-18,51.650001525878906,53.02000045776367,51.4900016784668,52.88999938964844,7614400.0 2024-07-19,51.709999084472656,52.45000076293945,51.52000045776367,51.880001068115234,4743100.0 2024-07-22,52.529998779296875,52.560001373291016,51.66999816894531,52.16999816894531,3848100.0 2024-07-23,52.31999969482422,52.75,52.22999954223633,52.52000045776367,3408000.0 2024-07-24,51.15999984741211,52.400001525878906,51.119998931884766,52.25,4235900.0 2024-07-25,50.43000030517578,51.619998931884766,50.40999984741211,51.5,4661100.0 2024-07-26,51.04999923706055,51.36000061035156,50.59000015258789,50.880001068115234,3969300.0 2024-07-29,51.04999923706055,51.31999969482422,50.72999954223633,51.130001068115234,3163100.0 2024-07-30,51.720001220703125,51.849998474121094,51.25,51.41999816894531,4807900.0 2024-07-31,52.33000183105469,52.63999938964844,51.86000061035156,52.310001373291016,4360300.0 2024-08-01,52.22999954223633,53.189998626708984,51.68000030517578,52.27000045776367,4140900.0 2024-08-02,51.72999954223633,52.27000045776367,50.88999938964844,52.220001220703125,3767200.0 2024-08-05,50.93000030517578,51.59000015258789,50.31999969482422,51.36000061035156,4545900.0 2024-08-06,49.65999984741211,50.84000015258789,49.209999084472656,50.779998779296875,7245900.0 2024-08-07,49.189998626708984,50.45000076293945,49.130001068115234,50.02000045776367,5222700.0 2024-08-08,50.09000015258789,50.20000076293945,49.06999969482422,49.41999816894531,4756900.0 2024-08-09,50.9900016784668,51.16999816894531,49.84000015258789,49.970001220703125,2904200.0 2024-08-12,50.2599983215332,51.0099983215332,50.099998474121094,50.779998779296875,2790500.0 2024-08-13,50.970001220703125,51.11000061035156,50.119998931884766,50.599998474121094,4335200.0 2024-08-14,50.9900016784668,51.13999938964844,50.619998931884766,50.9900016784668,4110100.0 2024-08-15,51.599998474121094,51.93000030517578,51.150001525878906,51.40999984741211,6035900.0 2024-08-16,51.310001373291016,51.65999984741211,51.08000183105469,51.400001525878906,3376300.0 2024-08-19,51.59000015258789,51.599998474121094,51.150001525878906,51.38999938964844,3399800.0 2024-08-20,51.97999954223633,52.040000915527344,51.529998779296875,51.59000015258789,2853500.0 2024-08-21,52.45000076293945,52.59000015258789,51.880001068115234,52.209999084472656,2592400.0 2024-08-22,52.2400016784668,52.61000061035156,52.06999969482422,52.61000061035156,2483200.0 2024-08-23,52.7599983215332,53.060001373291016,52.470001220703125,52.529998779296875,2126000.0 2024-08-26,52.560001373291016,53.22999954223633,52.47999954223633,52.880001068115234,2442200.0 2024-08-27,52.59000015258789,52.70000076293945,52.18000030517578,52.540000915527344,2884100.0 2024-08-28,53.209999084472656,53.25,52.66999816894531,52.7400016784668,3615600.0 2024-08-29,52.400001525878906,53.310001373291016,52.150001525878906,53.18000030517578,6025400.0 2024-08-30,52.959999084472656,53.560001373291016,52.43000030517578,52.56999969482422,4919900.0 2024-09-03,53.52000045776367,54.150001525878906,53.029998779296875,53.060001373291016,7222900.0 2024-09-04,53.04999923706055,54.02000045776367,52.93000030517578,53.5,5999500.0 2024-09-05,49.5099983215332,50.2400016784668,48.380001068115234,50.0,11425600.0 2024-09-06,49.459999084472656,50.08000183105469,48.95000076293945,49.70000076293945,7844400.0 2024-09-09,49.41999816894531,49.970001220703125,49.15999984741211,49.81999969482422,5243900.0 2024-09-10,49.5099983215332,49.599998474121094,48.7400016784668,49.41999816894531,4154900.0 2024-09-11,49.380001068115234,49.45000076293945,48.04999923706055,49.29999923706055,4591600.0 2024-09-12,49.470001220703125,49.720001220703125,49.13999938964844,49.310001373291016,3861900.0 2024-09-13,50.22999954223633,50.380001068115234,49.5,49.63999938964844,3081100.0 2024-09-16,49.75,51.029998779296875,49.689998626708984,50.59000015258789,5211500.0 2024-09-17,50.720001220703125,50.81999969482422,49.90999984741211,50.06999969482422,4207600.0 2024-09-18,51.0,51.91999816894531,50.869998931884766,51.0,4337200.0 2024-09-19,51.79999923706055,52.119998931884766,51.369998931884766,51.86000061035156,4154800.0 2024-09-20,51.439998626708984,51.84000015258789,51.150001525878906,51.84000015258789,8641100.0 2024-09-23,51.689998626708984,52.0099983215332,51.459999084472656,51.5099983215332,2857400.0 2024-09-24,52.45000076293945,52.5,51.540000915527344,51.720001220703125,3441400.0 2024-09-25,52.04999923706055,52.59000015258789,51.9900016784668,52.529998779296875,5095100.0 2024-09-26,52.11000061035156,52.70000076293945,52.06999969482422,52.529998779296875,3152200.0 2024-09-27,52.060001373291016,52.29999923706055,51.7599983215332,52.16999816894531,3035700.0 2024-09-30,52.400001525878906,52.5,51.880001068115234,52.119998931884766,4069100.0 2024-10-01,52.47999954223633,52.83000183105469,51.79999923706055,52.36000061035156,5122800.0 2024-10-02,52.650001525878906,52.83000183105469,52.15999984741211,52.38999938964844,2519400.0 2024-10-03,52.189998626708984,52.65999984741211,52.04999923706055,52.43000030517578,2681100.0 2024-10-04,52.900001525878906,53.029998779296875,52.349998474121094,52.79999923706055,3682200.0 2024-10-07,52.7599983215332,52.86000061035156,52.45000076293945,52.58000183105469,5239900.0 2024-10-08,54.439998626708984,54.540000915527344,52.79999923706055,52.97999954223633,6713700.0 2024-10-09,55.84000015258789,56.619998931884766,54.5099983215332,54.5099983215332,7662800.0 2024-10-10,55.599998474121094,56.0,54.9900016784668,55.400001525878906,6259500.0 2024-10-11,55.91999816894531,56.59000015258789,55.72999954223633,55.779998779296875,3840700.0 2024-10-14,55.25,55.939998626708984,55.0,55.939998626708984,3605000.0 2024-10-15,54.849998474121094,55.93000030517578,54.59000015258789,55.290000915527344,3957600.0 2024-10-16,54.540000915527344,54.90999984741211,54.22999954223633,54.709999084472656,3864700.0 2024-10-17,53.689998626708984,54.95000076293945,53.54999923706055,54.900001525878906,3800600.0 2024-10-18,53.880001068115234,54.08000183105469,53.16999816894531,53.689998626708984,8538500.0 2024-10-21,52.560001373291016,53.849998474121094,52.5,53.70000076293945,4097500.0 2024-10-22,52.06999969482422,52.459999084472656,51.81999969482422,52.459999084472656,3409100.0 2024-10-23,51.36000061035156,52.130001068115234,51.25,51.689998626708984,2377400.0 2024-10-24,51.380001068115234,51.58000183105469,51.029998779296875,51.33000183105469,2585000.0 2024-10-25,51.709999084472656,52.04999923706055,51.52000045776367,51.63999938964844,2311400.0 2024-10-28,51.849998474121094,52.22999954223633,51.630001068115234,52.16999816894531,3030700.0 2024-10-29,52.18000030517578,52.47999954223633,51.52000045776367,51.52000045776367,2258200.0 2024-10-30,52.29999923706055,52.52000045776367,51.95000076293945,52.04999923706055,2754500.0 2024-10-31,51.470001220703125,52.41999816894531,51.459999084472656,52.27000045776367,3179200.0 2024-11-01,51.4900016784668,51.880001068115234,51.0,51.06999969482422,5209600.0 2024-11-04,52.45000076293945,52.470001220703125,51.459999084472656,51.459999084472656,2541300.0 2024-11-05,52.88999938964844,53.439998626708984,52.58000183105469,52.59000015258789,3858900.0 2024-11-06,55.439998626708984,55.529998779296875,54.209999084472656,54.47999954223633,5502000.0 2024-11-07,55.77000045776367,56.20000076293945,55.43000030517578,55.529998779296875,3958300.0 2024-11-08,56.119998931884766,56.56999969482422,55.79999923706055,55.869998931884766,3186500.0 2024-11-11,56.75,56.9900016784668,56.2400016784668,56.2400016784668,2425700.0 2024-11-12,57.18000030517578,57.2400016784668,56.52000045776367,56.869998931884766,3133000.0 2024-11-13,57.93000030517578,58.08000183105469,57.04999923706055,57.18000030517578,3366400.0 2024-11-14,57.34000015258789,58.15999984741211,57.290000915527344,57.56999969482422,3226200.0 2024-11-15,56.66999816894531,57.36000061035156,56.459999084472656,57.20000076293945,3041100.0 2024-11-18,56.630001068115234,57.09000015258789,56.540000915527344,56.869998931884766,3933100.0 2024-11-19,56.52000045776367,56.91999816894531,56.16999816894531,56.459999084472656,4571500.0 2024-11-20,55.41999816894531,56.75,55.13999938964844,56.369998931884766,8154900.0 2024-11-21,56.900001525878906,57.16999816894531,55.34000015258789,55.939998626708984,8778800.0 2024-11-22,62.70000076293945,62.900001525878906,59.04999923706055,59.81999969482422,9911100.0 2024-11-25,63.75,64.19000244140625,63.029998779296875,63.369998931884766,9658600.0 2024-11-26,63.79999923706055,64.19000244140625,63.369998931884766,63.75,4528100.0 2024-11-27,63.5099983215332,64.37999725341797,63.43000030517578,64.23999786376953,5355100.0