782 KiB
782 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1987-08-20,0.06315100193023682,0.06510400027036667,0.06315100193023682,0.0,66969600.0 1987-08-21,0.0625,0.06380199640989304,0.0625,0.0,17932800.0 1987-08-24,0.06315100193023682,0.06445299834012985,0.06315100193023682,0.0,8889600.0 1987-08-25,0.0664059966802597,0.06835900247097015,0.0664059966802597,0.0,20774400.0 1987-08-26,0.06705699861049652,0.06900999695062637,0.06705699861049652,0.0,25593600.0 1987-08-27,0.06770800054073334,0.06900999695062637,0.06770800054073334,0.0,2630400.0 1987-08-28,0.06770800054073334,0.0703129991889,0.06770800054073334,0.0,7180800.0 1987-08-31,0.06770800054073334,0.06966099888086319,0.06770800054073334,0.0,4435200.0 1987-09-01,0.06770800054073334,0.06966099888086319,0.06770800054073334,0.0,3321600.0 1987-09-02,0.06445299834012985,0.06835900247097015,0.06445299834012985,0.0,7372800.0 1987-09-03,0.06445299834012985,0.06705699861049652,0.06445299834012985,0.0,2246400.0 1987-09-04,0.0664059966802597,0.0664059966802597,0.06445299834012985,0.0,1094400.0 1987-09-08,0.06445299834012985,0.0664059966802597,0.06445299834012985,0.0,1363200.0 1987-09-09,0.0664059966802597,0.0664059966802597,0.06445299834012985,0.0,518400.0 1987-09-10,0.0664059966802597,0.0664059966802597,0.06445299834012985,0.0,614400.0 1987-09-11,0.0664059966802597,0.0664059966802597,0.06445299834012985,0.0,5529600.0 1987-09-14,0.06575500220060349,0.06770800054073334,0.06510400027036667,0.0,883200.0 1987-09-15,0.0742190033197403,0.07552099972963333,0.06575500220060349,0.0,10425600.0 1987-09-16,0.0742190033197403,0.078125,0.0742190033197403,0.0,21369600.0 1987-09-17,0.07486999779939651,0.07747399806976318,0.07356800138950348,0.0,6892800.0 1987-09-18,0.0742190033197403,0.07617200165987015,0.0742190033197403,0.0,3110400.0 1987-09-21,0.07617200165987015,0.07682300359010696,0.07486999779939651,0.0,6700800.0 1987-09-22,0.07682300359010696,0.07682300359010696,0.0742190033197403,0.0,6336000.0 1987-09-23,0.078125,0.078125,0.07486999779939651,0.0,6316800.0 1987-09-24,0.078125,0.078125,0.07552099972963333,0.0,748800.0 1987-09-25,0.07682300359010696,0.078125,0.07552099972963333,0.0,2265600.0 1987-09-28,0.07617200165987015,0.078125,0.07552099972963333,0.0,2361600.0 1987-09-29,0.07942699640989304,0.07942699640989304,0.07682300359010696,0.0,4012800.0 1987-09-30,0.07747399806976318,0.07942699640989304,0.07747399806976318,0.0,6585600.0 1987-10-01,0.0820309966802597,0.08463499695062637,0.07747399806976318,0.0,6508800.0 1987-10-02,0.08919300138950348,0.09114599972963333,0.0820309966802597,0.0,9561600.0 1987-10-05,0.09179700165987015,0.09375,0.0898440033197403,0.0,17683200.0 1987-10-06,0.09309899806976318,0.09375,0.09114599972963333,0.0,9177600.0 1987-10-07,0.09114599972963333,0.09309899806976318,0.09049499779939651,0.0,2995200.0 1987-10-08,0.09114599972963333,0.09244800359010696,0.08919300138950348,0.0,6374400.0 1987-10-09,0.08854199945926666,0.09309899806976318,0.08854199945926666,0.0,4320000.0 1987-10-12,0.0859379991889,0.08854199945926666,0.0859379991889,0.0,4761600.0 1987-10-13,0.08138000220060349,0.08658900111913681,0.08138000220060349,0.0,3628800.0 1987-10-14,0.08138000220060349,0.08268199861049652,0.08072900027036667,0.0,6316800.0 1987-10-15,0.08072900027036667,0.08268199861049652,0.08072900027036667,0.0,710400.0 1987-10-16,0.08138000220060349,0.08138000220060349,0.08072900027036667,0.0,288000.0 1987-10-19,0.06575500220060349,0.07942699640989304,0.06445299834012985,0.0,9100800.0 1987-10-20,0.0625,0.0664059966802597,0.05989599972963333,0.0,3033600.0 1987-10-21,0.0664059966802597,0.0703129991889,0.0625,0.0,6374400.0 1987-10-22,0.06900999695062637,0.07096400111913681,0.06705699861049652,0.0,1958400.0 1987-10-23,0.06510400027036667,0.06770800054073334,0.06510400027036667,0.0,1785600.0 1987-10-26,0.056641001254320145,0.06770800054073334,0.05598999932408333,0.0,2265600.0 1987-10-27,0.05403599888086319,0.05989599972963333,0.05208300054073334,0.0,3513600.0 1987-10-28,0.05598999932408333,0.05598999932408333,0.05338500067591667,0.0,1190400.0 1987-10-29,0.05598999932408333,0.05729199945926666,0.05338500067591667,0.0,5894400.0 1987-10-30,0.0664059966802597,0.0664059966802597,0.05729199945926666,0.0,1555200.0 1987-11-02,0.0664059966802597,0.06770800054073334,0.06380199640989304,0.0,288000.0 1987-11-03,0.06510400027036667,0.06770800054073334,0.06510400027036667,0.0,672000.0 1987-11-04,0.06770800054073334,0.06770800054073334,0.06770800054073334,0.0,76800.0 1987-11-05,0.06575500220060349,0.06900999695062637,0.06510400027036667,0.0,441600.0 1987-11-06,0.0664059966802597,0.06900999695062637,0.06575500220060349,0.0,249600.0 1987-11-09,0.06705699861049652,0.06705699861049652,0.06510400027036667,0.0,518400.0 1987-11-10,0.06380199640989304,0.06445299834012985,0.06380199640989304,0.0,748800.0 1987-11-11,0.06510400027036667,0.0664059966802597,0.06380199640989304,0.0,2265600.0 1987-11-12,0.0664059966802597,0.0664059966802597,0.06510400027036667,0.0,268800.0 1987-11-13,0.06575500220060349,0.06770800054073334,0.06510400027036667,0.0,403200.0 1987-11-16,0.06575500220060349,0.06770800054073334,0.06575500220060349,0.0,8889600.0 1987-11-17,0.06380199640989304,0.06510400027036667,0.06380199640989304,0.0,652800.0 1987-11-18,0.06380199640989304,0.06380199640989304,0.06380199640989304,0.06380199640989304,0.0 1987-11-19,0.06380199640989304,0.06380199640989304,0.06380199640989304,0.06380199640989304,0.0 1987-11-20,0.06380199640989304,0.06380199640989304,0.06380199640989304,0.06380199640989304,0.0 1987-11-23,0.06510400027036667,0.06510400027036667,0.06510400027036667,0.0,38400.0 1987-11-24,0.06900999695062637,0.06900999695062637,0.0664059966802597,0.0,3974400.0 1987-11-25,0.06900999695062637,0.06900999695062637,0.06900999695062637,0.06900999695062637,0.0 1987-11-27,0.06900999695062637,0.06900999695062637,0.06900999695062637,0.06900999695062637,0.0 1987-11-30,0.0664059966802597,0.0664059966802597,0.0664059966802597,0.0,19200.0 1987-12-01,0.06705699861049652,0.06770800054073334,0.0664059966802597,0.0,2112000.0 1987-12-02,0.06510400027036667,0.06510400027036667,0.06510400027036667,0.0,19200.0 1987-12-03,0.0664059966802597,0.0664059966802597,0.06380199640989304,0.0,1574400.0 1987-12-04,0.06445299834012985,0.0664059966802597,0.06380199640989304,0.0,499200.0 1987-12-07,0.06380199640989304,0.06380199640989304,0.06380199640989304,0.0,134400.0 1987-12-08,0.06380199640989304,0.0664059966802597,0.06380199640989304,0.0,268800.0 1987-12-09,0.06510400027036667,0.0664059966802597,0.06380199640989304,0.0,2822400.0 1987-12-10,0.06510400027036667,0.0664059966802597,0.06510400027036667,0.0,2054400.0 1987-12-11,0.0664059966802597,0.0664059966802597,0.06510400027036667,0.0,1075200.0 1987-12-14,0.06770800054073334,0.06770800054073334,0.06510400027036667,0.0,979200.0 1987-12-15,0.07161500304937363,0.07161500304937363,0.06770800054073334,0.0,2016000.0 1987-12-16,0.07096400111913681,0.07291699945926666,0.07096400111913681,0.0,1171200.0 1987-12-17,0.07291699945926666,0.07617200165987015,0.07291699945926666,0.0,556800.0 1987-12-18,0.07486999779939651,0.07486999779939651,0.07486999779939651,0.0,19200.0 1987-12-21,0.07552099972963333,0.07682300359010696,0.07552099972963333,0.0,76800.0 1987-12-22,0.07291699945926666,0.07682300359010696,0.07291699945926666,0.0,192000.0 1987-12-23,0.07682300359010696,0.07682300359010696,0.07682300359010696,0.0,211200.0 1987-12-24,0.07682300359010696,0.07682300359010696,0.07682300359010696,0.0,38400.0 1987-12-28,0.07291699945926666,0.07682300359010696,0.07291699945926666,0.0,57600.0 1987-12-29,0.07291699945926666,0.07291699945926666,0.07291699945926666,0.0,38400.0 1987-12-30,0.07682300359010696,0.07682300359010696,0.07291699945926666,0.0,57600.0 1987-12-31,0.07682300359010696,0.07682300359010696,0.07291699945926666,0.0,96000.0 1988-01-04,0.07552099972963333,0.07682300359010696,0.0742190033197403,0.0,1113600.0 1988-01-05,0.07552099972963333,0.078125,0.07552099972963333,0.0,4320000.0 1988-01-06,0.07682300359010696,0.078125,0.07682300359010696,0.0,1920000.0 1988-01-07,0.07942699640989304,0.07942699640989304,0.07552099972963333,0.0,268800.0 1988-01-08,0.07682300359010696,0.07942699640989304,0.07682300359010696,0.0,825600.0 1988-01-11,0.07617200165987015,0.07682300359010696,0.07552099972963333,0.0,1056000.0 1988-01-12,0.07682300359010696,0.07747399806976318,0.07552099972963333,0.0,3091200.0 1988-01-13,0.07552099972963333,0.07617200165987015,0.07552099972963333,0.0,3859200.0 1988-01-14,0.07617200165987015,0.07617200165987015,0.07552099972963333,0.0,115200.0 1988-01-15,0.07552099972963333,0.07747399806976318,0.07552099972963333,0.0,230400.0 1988-01-18,0.07552099972963333,0.07747399806976318,0.07552099972963333,0.0,345600.0 1988-01-19,0.078125,0.078125,0.07552099972963333,0.0,38400.0 1988-01-20,0.07552099972963333,0.07552099972963333,0.07552099972963333,0.0,384000.0 1988-01-21,0.07682300359010696,0.07682300359010696,0.07552099972963333,0.0,38400.0 1988-01-22,0.078125,0.078125,0.07617200165987015,0.0,192000.0 1988-01-25,0.078125,0.08138000220060349,0.078125,0.0,2476800.0 1988-01-26,0.0820309966802597,0.0820309966802597,0.078125,0.0,2035200.0 1988-01-27,0.08072900027036667,0.0820309966802597,0.07942699640989304,0.0,230400.0 1988-01-28,0.0820309966802597,0.0820309966802597,0.078125,0.0,345600.0 1988-01-29,0.08463499695062637,0.08463499695062637,0.08072900027036667,0.0,2726400.0 1988-02-01,0.08333300054073334,0.0859379991889,0.0820309966802597,0.0,2419200.0 1988-02-02,0.08463499695062637,0.08463499695062637,0.0820309966802597,0.0,499200.0 1988-02-03,0.0820309966802597,0.08463499695062637,0.0820309966802597,0.0,595200.0 1988-02-04,0.08463499695062637,0.08463499695062637,0.08463499695062637,0.0,153600.0 1988-02-05,0.0820309966802597,0.08463499695062637,0.0820309966802597,0.0,172800.0 1988-02-08,0.0820309966802597,0.08463499695062637,0.0820309966802597,0.0,268800.0 1988-02-09,0.08333300054073334,0.08463499695062637,0.08333300054073334,0.0,115200.0 1988-02-10,0.08268199861049652,0.08463499695062637,0.0820309966802597,0.0,1497600.0 1988-02-11,0.08463499695062637,0.08463499695062637,0.08463499695062637,0.0,211200.0 1988-02-12,0.0820309966802597,0.08463499695062637,0.0820309966802597,0.0,134400.0 1988-02-16,0.08463499695062637,0.08463499695062637,0.0820309966802597,0.0,326400.0 1988-02-17,0.0859379991889,0.08724000304937363,0.08333300054073334,0.0,1382400.0 1988-02-18,0.08463499695062637,0.0859379991889,0.08463499695062637,0.0,1209600.0 1988-02-19,0.08724000304937363,0.08724000304937363,0.08724000304937363,0.0,19200.0 1988-02-22,0.08724000304937363,0.08724000304937363,0.08463499695062637,0.0,192000.0 1988-02-23,0.08724000304937363,0.08724000304937363,0.08724000304937363,0.08724000304937363,0.0 1988-02-24,0.08854199945926666,0.08854199945926666,0.08528599888086319,0.0,1094400.0 1988-02-25,0.08724000304937363,0.0898440033197403,0.08724000304937363,0.0,172800.0 1988-02-26,0.08724000304937363,0.0898440033197403,0.08724000304937363,0.0,249600.0 1988-02-29,0.08724000304937363,0.08724000304937363,0.08724000304937363,0.0,57600.0 1988-03-01,0.08724000304937363,0.08724000304937363,0.08724000304937363,0.0,19200.0 1988-03-02,0.08789099752902985,0.08854199945926666,0.08789099752902985,0.0,384000.0 1988-03-03,0.08854199945926666,0.09114599972963333,0.08854199945926666,0.0,480000.0 1988-03-04,0.08724000304937363,0.08854199945926666,0.08463499695062637,0.0,2688000.0 1988-03-07,0.08463499695062637,0.0859379991889,0.08463499695062637,0.0,1036800.0 1988-03-08,0.08463499695062637,0.08854199945926666,0.08463499695062637,0.0,556800.0 1988-03-09,0.0859379991889,0.08854199945926666,0.08463499695062637,0.0,1305600.0 1988-03-10,0.08463499695062637,0.08724000304937363,0.08463499695062637,0.0,1056000.0 1988-03-11,0.08463499695062637,0.08463499695062637,0.0820309966802597,0.0,3417600.0 1988-03-14,0.0820309966802597,0.08463499695062637,0.0820309966802597,0.0,172800.0 1988-03-15,0.08463499695062637,0.08463499695062637,0.0820309966802597,0.0,96000.0 1988-03-16,0.0820309966802597,0.0820309966802597,0.0820309966802597,0.0,19200.0 1988-03-17,0.0820309966802597,0.08463499695062637,0.0820309966802597,0.0,537600.0 1988-03-18,0.0820309966802597,0.0820309966802597,0.0820309966802597,0.0,115200.0 1988-03-21,0.0820309966802597,0.08463499695062637,0.0820309966802597,0.0,288000.0 1988-03-22,0.08463499695062637,0.08463499695062637,0.0820309966802597,0.0,460800.0 1988-03-23,0.0820309966802597,0.08463499695062637,0.0820309966802597,0.0,537600.0 1988-03-24,0.0859379991889,0.0859379991889,0.0820309966802597,0.0,441600.0 1988-03-25,0.0859379991889,0.0859379991889,0.08268199861049652,0.0,2380800.0 1988-03-28,0.0820309966802597,0.0859379991889,0.0820309966802597,0.0,2572800.0 1988-03-29,0.0820309966802597,0.08268199861049652,0.08007799834012985,0.0,633600.0 1988-03-30,0.07942699640989304,0.0820309966802597,0.07942699640989304,0.0,2668800.0 1988-03-31,0.08138000220060349,0.0820309966802597,0.07942699640989304,0.0,2553600.0 1988-04-04,0.07942699640989304,0.0820309966802597,0.07942699640989304,0.0,153600.0 1988-04-05,0.0820309966802597,0.0820309966802597,0.07942699640989304,0.0,307200.0 1988-04-06,0.0820309966802597,0.0820309966802597,0.07942699640989304,0.0,1728000.0 1988-04-07,0.07942699640989304,0.0820309966802597,0.07942699640989304,0.0,1017600.0 1988-04-08,0.08268199861049652,0.08268199861049652,0.08007799834012985,0.0,1190400.0 1988-04-11,0.08333300054073334,0.08333300054073334,0.08268199861049652,0.0,1689600.0 1988-04-12,0.09505199640989304,0.09635400027036667,0.08333300054073334,0.0,6105600.0 1988-04-13,0.09895800054073334,0.10286500304937363,0.09375,0.0,11424000.0 1988-04-14,0.09895800054073334,0.10025999695062637,0.09505199640989304,0.0,4051200.0 1988-04-15,0.09635400027036667,0.09895800054073334,0.09505199640989304,0.0,1363200.0 1988-04-18,0.1015629991889,0.1015629991889,0.09635400027036667,0.0,4512000.0 1988-04-19,0.10416699945926666,0.10416699945926666,0.0976559966802597,0.0,2515200.0 1988-04-20,0.1054690033197403,0.1054690033197403,0.10025999695062637,0.0,6892800.0 1988-04-21,0.1054690033197403,0.109375,0.10416699945926666,0.0,6201600.0 1988-04-22,0.11067699640989304,0.1132809966802597,0.10677099972963333,0.0,7891200.0 1988-04-25,0.11458300054073334,0.11849000304937363,0.11197900027036667,0.0,7910400.0 1988-04-26,0.11458300054073334,0.11849000304937363,0.11458300054073334,0.0,2764800.0 1988-04-27,0.11197900027036667,0.11588499695062637,0.109375,0.0,8371200.0 1988-04-28,0.1054690033197403,0.11197900027036667,0.10286500304937363,0.0,8198400.0 1988-04-29,0.10677099972963333,0.10677099972963333,0.10286500304937363,0.0,825600.0 1988-05-02,0.10416699945926666,0.10677099972963333,0.10416699945926666,0.0,787200.0 1988-05-03,0.10677099972963333,0.10677099972963333,0.10416699945926666,0.0,748800.0 1988-05-04,0.11067699640989304,0.11067699640989304,0.10677099972963333,0.0,1363200.0 1988-05-05,0.11067699640989304,0.11067699640989304,0.10807300359010696,0.0,1900800.0 1988-05-06,0.1132809966802597,0.1132809966802597,0.109375,0.0,480000.0 1988-05-09,0.1132809966802597,0.1132809966802597,0.11067699640989304,0.0,998400.0 1988-05-10,0.11458300054073334,0.11588499695062637,0.11197900027036667,0.0,6988800.0 1988-05-11,0.11197900027036667,0.11588499695062637,0.11197900027036667,0.0,998400.0 1988-05-12,0.11458300054073334,0.11458300054073334,0.11197900027036667,0.0,2400000.0 1988-05-13,0.11197900027036667,0.1132809966802597,0.11197900027036667,0.0,1708800.0 1988-05-16,0.1132809966802597,0.1132809966802597,0.11197900027036667,0.0,691200.0 1988-05-17,0.11197900027036667,0.1132809966802597,0.11197900027036667,0.0,499200.0 1988-05-18,0.11458300054073334,0.11458300054073334,0.11458300054073334,0.0,115200.0 1988-05-19,0.11197900027036667,0.11458300054073334,0.109375,0.0,1305600.0 1988-05-20,0.11197900027036667,0.11197900027036667,0.109375,0.0,38400.0 1988-05-23,0.109375,0.1132809966802597,0.109375,0.0,614400.0 1988-05-24,0.109375,0.1132809966802597,0.109375,0.0,633600.0 1988-05-25,0.109375,0.109375,0.109375,0.0,38400.0 1988-05-26,0.109375,0.109375,0.109375,0.0,211200.0 1988-05-27,0.11197900027036667,0.11197900027036667,0.11197900027036667,0.0,19200.0 1988-05-31,0.11263000220060349,0.1132809966802597,0.109375,0.0,1344000.0 1988-06-01,0.109375,0.1132809966802597,0.109375,0.0,134400.0 1988-06-02,0.1132809966802597,0.1132809966802597,0.1132809966802597,0.0,57600.0 1988-06-03,0.1132809966802597,0.1132809966802597,0.1132809966802597,0.1132809966802597,0.0 1988-06-06,0.1132809966802597,0.1132809966802597,0.109375,0.0,96000.0 1988-06-07,0.109375,0.1132809966802597,0.109375,0.0,1324800.0 1988-06-08,0.10807300359010696,0.1132809966802597,0.10677099972963333,0.0,3033600.0 1988-06-09,0.10677099972963333,0.109375,0.10677099972963333,0.0,1036800.0 1988-06-10,0.10807300359010696,0.10807300359010696,0.10677099972963333,0.0,345600.0 1988-06-13,0.10677099972963333,0.10807300359010696,0.10677099972963333,0.0,288000.0 1988-06-14,0.10807300359010696,0.11067699640989304,0.10807300359010696,0.0,2457600.0 1988-06-15,0.11067699640989304,0.11067699640989304,0.10807300359010696,0.0,864000.0 1988-06-16,0.10677099972963333,0.11067699640989304,0.10677099972963333,0.0,556800.0 1988-06-17,0.10677099972963333,0.10677099972963333,0.10677099972963333,0.0,230400.0 1988-06-20,0.109375,0.109375,0.109375,0.0,134400.0 1988-06-21,0.10677099972963333,0.109375,0.10677099972963333,0.0,652800.0 1988-06-22,0.10807300359010696,0.109375,0.10807300359010696,0.0,4108800.0 1988-06-23,0.109375,0.109375,0.10416699945926666,0.0,5798400.0 1988-06-24,0.11067699640989304,0.11067699640989304,0.10677099972963333,0.0,2188800.0 1988-06-27,0.11197900027036667,0.11197900027036667,0.109375,0.0,115200.0 1988-06-28,0.1132809966802597,0.1132809966802597,0.109375,0.0,1036800.0 1988-06-29,0.11067699640989304,0.11458300054073334,0.11067699640989304,0.0,211200.0 1988-06-30,0.11458300054073334,0.11458300054073334,0.11067699640989304,0.0,710400.0 1988-07-01,0.11588499695062637,0.11588499695062637,0.11197900027036667,0.0,172800.0 1988-07-05,0.11588499695062637,0.11588499695062637,0.11588499695062637,0.0,576000.0 1988-07-06,0.11849000304937363,0.11849000304937363,0.1132809966802597,0.0,1401600.0 1988-07-07,0.12760399281978607,0.12760399281978607,0.1171879991889,0.0,2592000.0 1988-07-08,0.1328130066394806,0.13932299613952637,0.1289059966802597,0.0,15244800.0 1988-07-11,0.13411499559879303,0.13411499559879303,0.1328130066394806,0.0,1152000.0 1988-07-12,0.13151000440120697,0.13411499559879303,0.13151000440120697,0.0,4281600.0 1988-07-13,0.13411499559879303,0.13411499559879303,0.13151000440120697,0.0,7929600.0 1988-07-14,0.13411499559879303,0.13411499559879303,0.13151000440120697,0.0,518400.0 1988-07-15,0.13151000440120697,0.13411499559879303,0.13151000440120697,0.0,211200.0 1988-07-18,0.13411499559879303,0.13411499559879303,0.13151000440120697,0.0,2112000.0 1988-07-19,0.13411499559879303,0.13541699945926666,0.13151000440120697,0.0,864000.0 1988-07-20,0.13802100718021393,0.140625,0.13541699945926666,0.0,6028800.0 1988-07-21,0.13541699945926666,0.13802100718021393,0.1328130066394806,0.0,1900800.0 1988-07-22,0.1328130066394806,0.13411499559879303,0.13020800054073334,0.0,2630400.0 1988-07-25,0.13541699945926666,0.13541699945926666,0.13151000440120697,0.0,499200.0 1988-07-26,0.1328130066394806,0.13541699945926666,0.1328130066394806,0.0,576000.0 1988-07-27,0.13151000440120697,0.13541699945926666,0.13020800054073334,0.0,1094400.0 1988-07-28,0.1328130066394806,0.1328130066394806,0.13020800054073334,0.0,806400.0 1988-07-29,0.13020800054073334,0.1328130066394806,0.13020800054073334,0.0,2745600.0 1988-08-01,0.13020800054073334,0.1328130066394806,0.13020800054073334,0.0,921600.0 1988-08-02,0.13020800054073334,0.1328130066394806,0.13020800054073334,0.0,422400.0 1988-08-03,0.13020800054073334,0.13020800054073334,0.13020800054073334,0.0,249600.0 1988-08-04,0.13020800054073334,0.1328130066394806,0.13020800054073334,0.0,499200.0 1988-08-05,0.1328130066394806,0.1328130066394806,0.13151000440120697,0.0,230400.0 1988-08-08,0.1328130066394806,0.1328130066394806,0.13020800054073334,0.0,326400.0 1988-08-09,0.13020800054073334,0.1328130066394806,0.13020800054073334,0.0,576000.0 1988-08-10,0.13020800054073334,0.1328130066394806,0.13020800054073334,0.0,249600.0 1988-08-11,0.1289059966802597,0.1328130066394806,0.1289059966802597,0.0,76800.0 1988-08-12,0.1328130066394806,0.1328130066394806,0.1289059966802597,0.0,364800.0 1988-08-15,0.13151000440120697,0.1328130066394806,0.13020800054073334,0.0,4300800.0 1988-08-16,0.1328130066394806,0.1328130066394806,0.13020800054073334,0.0,1017600.0 1988-08-17,0.1328130066394806,0.1328130066394806,0.13020800054073334,0.0,710400.0 1988-08-18,0.13020800054073334,0.1328130066394806,0.13020800054073334,0.0,460800.0 1988-08-19,0.13085900247097015,0.1328130066394806,0.13020800054073334,0.0,2342400.0 1988-08-22,0.13020800054073334,0.1328130066394806,0.12630200386047363,0.0,2553600.0 1988-08-23,0.1210940033197403,0.13020800054073334,0.11849000304937363,0.0,2246400.0 1988-08-24,0.11849000304937363,0.1210940033197403,0.11849000304937363,0.0,7603200.0 1988-08-25,0.11979199945926666,0.1210940033197403,0.1171879991889,0.0,4416000.0 1988-08-26,0.11979199945926666,0.11979199945926666,0.1171879991889,0.0,960000.0 1988-08-29,0.11979199945926666,0.11979199945926666,0.1171879991889,0.0,3840000.0 1988-08-30,0.11979199945926666,0.11979199945926666,0.1171879991889,0.0,998400.0 1988-08-31,0.12369800359010696,0.12369800359010696,0.12044300138950348,0.0,14630400.0 1988-09-01,0.12239599972963333,0.12369800359010696,0.1210940033197403,0.0,2400000.0 1988-09-02,0.12239599972963333,0.12239599972963333,0.11979199945926666,0.0,211200.0 1988-09-06,0.12239599972963333,0.12239599972963333,0.11979199945926666,0.0,326400.0 1988-09-07,0.1210940033197403,0.12369800359010696,0.1210940033197403,0.0,1324800.0 1988-09-08,0.12304700165987015,0.125,0.12239599972963333,0.0,940800.0 1988-09-09,0.12304700165987015,0.12630200386047363,0.12304700165987015,0.0,1804800.0 1988-09-12,0.12630200386047363,0.1289059966802597,0.12630200386047363,0.0,672000.0 1988-09-13,0.13151000440120697,0.13151000440120697,0.12760399281978607,0.0,729600.0 1988-09-14,0.1328130066394806,0.1328130066394806,0.13151000440120697,0.0,1593600.0 1988-09-15,0.1328130066394806,0.1328130066394806,0.13020800054073334,0.0,422400.0 1988-09-16,0.1328130066394806,0.1328130066394806,0.13020800054073334,0.0,748800.0 1988-09-19,0.1367190033197403,0.1367190033197403,0.1328130066394806,0.0,473600.0 1988-09-20,0.140625,0.14648400247097015,0.1367190033197403,0.0,5312000.0 1988-09-21,0.14648400247097015,0.14648400247097015,0.1367190033197403,0.0,768000.0 1988-09-22,0.1484380066394806,0.15429699420928955,0.140625,0.0,6681600.0 1988-09-23,0.1484380066394806,0.15429699420928955,0.1484380066394806,0.0,499200.0 1988-09-26,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.0,204800.0 1988-09-27,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.0,742400.0 1988-09-28,0.15039099752902985,0.1523440033197403,0.1484380066394806,0.0,153600.0 1988-09-29,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.0,1728000.0 1988-09-30,0.15429699420928955,0.15820300579071045,0.15429699420928955,0.0,768000.0 1988-10-03,0.15625,0.15820300579071045,0.15429699420928955,0.0,230400.0 1988-10-04,0.15429699420928955,0.1601559966802597,0.15429699420928955,0.0,5145600.0 1988-10-05,0.1523440033197403,0.15625,0.1523440033197403,0.0,7321600.0 1988-10-06,0.15625,0.15625,0.1523440033197403,0.0,1164800.0 1988-10-07,0.15429699420928955,0.15625,0.15039099752902985,0.0,1203200.0 1988-10-10,0.1523440033197403,0.15429699420928955,0.15039099752902985,0.0,2854400.0 1988-10-11,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.0,652800.0 1988-10-12,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.0,422400.0 1988-10-13,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.0,268800.0 1988-10-14,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.0,140800.0 1988-10-17,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.0,537600.0 1988-10-18,0.1523440033197403,0.15625,0.1523440033197403,0.0,960000.0 1988-10-19,0.15039099752902985,0.15625,0.15039099752902985,0.0,780800.0 1988-10-20,0.15039099752902985,0.15625,0.15039099752902985,0.0,1420800.0 1988-10-21,0.15429699420928955,0.15429699420928955,0.1484380066394806,0.0,358400.0 1988-10-24,0.1523440033197403,0.15429699420928955,0.1484380066394806,0.0,1843200.0 1988-10-25,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.0,832000.0 1988-10-26,0.1484380066394806,0.1523440033197403,0.14648400247097015,0.0,3251200.0 1988-10-27,0.140625,0.1445309966802597,0.140625,0.0,2534400.0 1988-10-28,0.1445309966802597,0.1445309966802597,0.140625,0.0,140800.0 1988-10-31,0.1445309966802597,0.1445309966802597,0.140625,0.0,1612800.0 1988-11-01,0.140625,0.1445309966802597,0.140625,0.0,4096000.0 1988-11-02,0.1445309966802597,0.1445309966802597,0.1445309966802597,0.0,652800.0 1988-11-03,0.140625,0.1445309966802597,0.140625,0.0,742400.0 1988-11-04,0.1367190033197403,0.14257800579071045,0.1367190033197403,0.0,2547200.0 1988-11-07,0.1367190033197403,0.140625,0.13476599752902985,0.0,11097600.0 1988-11-08,0.140625,0.140625,0.13476599752902985,0.0,217600.0 1988-11-09,0.140625,0.140625,0.13476599752902985,0.0,128000.0 1988-11-10,0.1367190033197403,0.140625,0.13476599752902985,0.0,793600.0 1988-11-11,0.13769499957561493,0.140625,0.1367190033197403,0.0,793600.0 1988-11-14,0.1484380066394806,0.1484380066394806,0.1367190033197403,0.0,3174400.0 1988-11-15,0.1484380066394806,0.1484380066394806,0.14257800579071045,0.0,128000.0 1988-11-16,0.14648400247097015,0.1484380066394806,0.14257800579071045,0.0,499200.0 1988-11-17,0.140625,0.14648400247097015,0.140625,0.0,358400.0 1988-11-18,0.1445309966802597,0.1445309966802597,0.140625,0.0,1254400.0 1988-11-21,0.1445309966802597,0.1445309966802597,0.140625,0.0,563200.0 1988-11-22,0.1445309966802597,0.1445309966802597,0.1445309966802597,0.0,25600.0 1988-11-23,0.1445309966802597,0.1445309966802597,0.140625,0.0,217600.0 1988-11-25,0.1445309966802597,0.1445309966802597,0.1445309966802597,0.1445309966802597,0.0 1988-11-28,0.1445309966802597,0.1445309966802597,0.140625,0.0,499200.0 1988-11-29,0.140625,0.1445309966802597,0.140625,0.0,166400.0 1988-11-30,0.1484380066394806,0.1484380066394806,0.140625,0.0,2918400.0 1988-12-01,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.0,1331200.0 1988-12-02,0.14648400247097015,0.1523440033197403,0.14648400247097015,0.0,435200.0 1988-12-05,0.1484380066394806,0.1523440033197403,0.14648400247097015,0.0,102400.0 1988-12-06,0.1523440033197403,0.15625,0.1523440033197403,0.0,1664000.0 1988-12-07,0.15429699420928955,0.15429699420928955,0.1523440033197403,0.0,166400.0 1988-12-08,0.15429699420928955,0.15429699420928955,0.1523440033197403,0.0,243200.0 1988-12-09,0.15429699420928955,0.15429699420928955,0.1523440033197403,0.0,115200.0 1988-12-12,0.15429699420928955,0.15429699420928955,0.1523440033197403,0.0,243200.0 1988-12-13,0.15039099752902985,0.15429699420928955,0.15039099752902985,0.0,256000.0 1988-12-14,0.15429699420928955,0.15429699420928955,0.15039099752902985,0.0,25600.0 1988-12-15,0.15039099752902985,0.15429699420928955,0.15039099752902985,0.0,128000.0 1988-12-16,0.15429699420928955,0.15429699420928955,0.15039099752902985,0.0,281600.0 1988-12-19,0.1484380066394806,0.15429699420928955,0.1484380066394806,0.0,640000.0 1988-12-20,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.0,1318400.0 1988-12-21,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.0,947200.0 1988-12-22,0.1484380066394806,0.1523440033197403,0.1445309966802597,0.0,2624000.0 1988-12-23,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.0,76800.0 1988-12-27,0.1484380066394806,0.1484380066394806,0.14746099710464478,0.0,601600.0 1988-12-28,0.1484380066394806,0.1484380066394806,0.1445309966802597,0.0,140800.0 1988-12-29,0.1484380066394806,0.1484380066394806,0.1445309966802597,0.0,320000.0 1988-12-30,0.1484380066394806,0.15039099752902985,0.1445309966802597,0.0,2713600.0 1989-01-03,0.1484380066394806,0.1484380066394806,0.1445309966802597,0.0,729600.0 1989-01-04,0.1484380066394806,0.1484380066394806,0.14648400247097015,0.0,5235200.0 1989-01-05,0.15039099752902985,0.15039099752902985,0.14648400247097015,0.0,755200.0 1989-01-06,0.15039099752902985,0.1523440033197403,0.1484380066394806,0.0,3584000.0 1989-01-09,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.0,1203200.0 1989-01-10,0.1523440033197403,0.1523440033197403,0.15039099752902985,0.0,908800.0 1989-01-11,0.1523440033197403,0.1523440033197403,0.1523440033197403,0.0,256000.0 1989-01-12,0.15625,0.15625,0.1523440033197403,0.0,1164800.0 1989-01-13,0.15625,0.1601559966802597,0.1523440033197403,0.0,1446400.0 1989-01-16,0.15625,0.1601559966802597,0.15625,0.0,1011200.0 1989-01-17,0.15722699463367462,0.1601559966802597,0.15527300536632538,0.0,4992000.0 1989-01-18,0.15820300579071045,0.1601559966802597,0.15820300579071045,0.0,345600.0 1989-01-19,0.15625,0.15820300579071045,0.15625,0.0,448000.0 1989-01-20,0.15820300579071045,0.15820300579071045,0.15429699420928955,0.0,601600.0 1989-01-23,0.1601559966802597,0.1601559966802597,0.15429699420928955,0.0,640000.0 1989-01-24,0.1601559966802597,0.16210900247097015,0.15625,0.0,1267200.0 1989-01-25,0.16601599752902985,0.16601599752902985,0.15820300579071045,0.0,4953600.0 1989-01-26,0.1679690033197403,0.1679690033197403,0.16210900247097015,0.0,4966400.0 1989-01-27,0.171875,0.17773400247097015,0.16601599752902985,0.0,9843200.0 1989-01-30,0.17382800579071045,0.17382800579071045,0.17089800536632538,0.0,2803200.0 1989-01-31,0.16992199420928955,0.17382800579071045,0.16992199420928955,0.0,1932800.0 1989-02-01,0.171875,0.171875,0.1679690033197403,0.0,1920000.0 1989-02-02,0.16992199420928955,0.171875,0.16992199420928955,0.0,550400.0 1989-02-03,0.171875,0.171875,0.16992199420928955,0.0,704000.0 1989-02-06,0.16992199420928955,0.171875,0.1679690033197403,0.0,1024000.0 1989-02-07,0.17382800579071045,0.17382800579071045,0.1679690033197403,0.0,2624000.0 1989-02-08,0.17382800579071045,0.17382800579071045,0.16992199420928955,0.0,460800.0 1989-02-09,0.17382800579071045,0.17382800579071045,0.16992199420928955,0.0,1369600.0 1989-02-10,0.1679690033197403,0.1679690033197403,0.1679690033197403,0.0,256000.0 1989-02-13,0.1640630066394806,0.171875,0.1640630066394806,0.0,1792000.0 1989-02-14,0.16210900247097015,0.1640630066394806,0.15429699420928955,0.0,4876800.0 1989-02-15,0.1640630066394806,0.16601599752902985,0.16210900247097015,0.0,678400.0 1989-02-16,0.16601599752902985,0.16601599752902985,0.1640630066394806,0.0,2112000.0 1989-02-17,0.16210900247097015,0.16601599752902985,0.16210900247097015,0.0,1382400.0 1989-02-21,0.16210900247097015,0.16601599752902985,0.16210900247097015,0.0,1356800.0 1989-02-22,0.16308599710464478,0.16601599752902985,0.16308599710464478,0.0,1625600.0 1989-02-23,0.1640630066394806,0.1640630066394806,0.16210900247097015,0.0,1126400.0 1989-02-24,0.1640630066394806,0.1640630066394806,0.16210900247097015,0.0,5056000.0 1989-02-27,0.16308599710464478,0.16601599752902985,0.16210900247097015,0.0,2124800.0 1989-02-28,0.16210900247097015,0.1640630066394806,0.15820300579071045,0.0,1907200.0 1989-03-01,0.16210900247097015,0.16210900247097015,0.16210900247097015,0.0,371200.0 1989-03-02,0.16210900247097015,0.16210900247097015,0.15820300579071045,0.0,729600.0 1989-03-03,0.1640630066394806,0.1640630066394806,0.15820300579071045,0.0,691200.0 1989-03-06,0.16113300621509552,0.1640630066394806,0.1601559966802597,0.0,1228800.0 1989-03-07,0.16992199420928955,0.16992199420928955,0.1640630066394806,0.0,601600.0 1989-03-08,0.171875,0.171875,0.16601599752902985,0.0,883200.0 1989-03-09,0.171875,0.171875,0.1679690033197403,0.0,179200.0 1989-03-10,0.16992199420928955,0.171875,0.1679690033197403,0.0,3545600.0 1989-03-13,0.16894499957561493,0.171875,0.1679690033197403,0.0,691200.0 1989-03-14,0.17382800579071045,0.17382800579071045,0.16894499957561493,0.0,3609600.0 1989-03-15,0.18164099752902985,0.18554699420928955,0.171875,0.0,5644800.0 1989-03-16,0.1875,0.18945300579071045,0.18164099752902985,0.0,6105600.0 1989-03-17,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.0,2099200.0 1989-03-20,0.17773400247097015,0.18164099752902985,0.17773400247097015,0.0,4633600.0 1989-03-21,0.1796880066394806,0.18164099752902985,0.17773400247097015,0.0,1126400.0 1989-03-22,0.1796880066394806,0.18164099752902985,0.1796880066394806,0.0,345600.0 1989-03-23,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.0,435200.0 1989-03-27,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.0,256000.0 1989-03-28,0.1835940033197403,0.1835940033197403,0.1796880066394806,0.0,691200.0 1989-03-29,0.1875,0.1875,0.1835940033197403,0.0,563200.0 1989-03-30,0.18554699420928955,0.1875,0.1835940033197403,0.0,998400.0 1989-03-31,0.1875,0.1875,0.1835940033197403,0.0,1702400.0 1989-04-03,0.1875,0.1875,0.18554699420928955,0.0,448000.0 1989-04-04,0.1835940033197403,0.1875,0.1835940033197403,0.0,729600.0 1989-04-05,0.1757809966802597,0.1835940033197403,0.17382800579071045,0.0,16665600.0 1989-04-06,0.17773400247097015,0.1796880066394806,0.1757809966802597,0.0,4736000.0 1989-04-07,0.1757809966802597,0.17773400247097015,0.1757809966802597,0.0,4339200.0 1989-04-10,0.17773400247097015,0.17773400247097015,0.1757809966802597,0.0,921600.0 1989-04-11,0.1796880066394806,0.1835940033197403,0.1757809966802597,0.0,1100800.0 1989-04-12,0.1796880066394806,0.18554699420928955,0.1796880066394806,0.0,844800.0 1989-04-13,0.1835940033197403,0.1835940033197403,0.1796880066394806,0.0,1689600.0 1989-04-14,0.1835940033197403,0.1835940033197403,0.18164099752902985,0.0,435200.0 1989-04-17,0.17382800579071045,0.1835940033197403,0.16992199420928955,0.0,14233600.0 1989-04-18,0.17773400247097015,0.18164099752902985,0.171875,0.0,5747200.0 1989-04-19,0.18164099752902985,0.18554699420928955,0.1796880066394806,0.0,12364800.0 1989-04-20,0.18554699420928955,0.1875,0.18164099752902985,0.0,128000.0 1989-04-21,0.1835940033197403,0.18554699420928955,0.18164099752902985,0.0,12620800.0 1989-04-24,0.1835940033197403,0.1835940033197403,0.18164099752902985,0.0,716800.0 1989-04-25,0.1796880066394806,0.1835940033197403,0.17773400247097015,0.0,3072000.0 1989-04-26,0.1796880066394806,0.1796880066394806,0.1757809966802597,0.0,793600.0 1989-04-27,0.1835940033197403,0.1835940033197403,0.1796880066394806,0.0,1574400.0 1989-04-28,0.1835940033197403,0.18554699420928955,0.18164099752902985,0.0,2201600.0 1989-05-01,0.1835940033197403,0.1835940033197403,0.1796880066394806,0.0,921600.0 1989-05-02,0.1835940033197403,0.1835940033197403,0.1796880066394806,0.0,486400.0 1989-05-03,0.1835940033197403,0.1835940033197403,0.1796880066394806,0.0,3942400.0 1989-05-04,0.18554699420928955,0.18554699420928955,0.18164099752902985,0.0,524800.0 1989-05-05,0.18164099752902985,0.18554699420928955,0.18164099752902985,0.0,3289600.0 1989-05-08,0.18554699420928955,0.18554699420928955,0.18164099752902985,0.0,691200.0 1989-05-09,0.1835940033197403,0.18554699420928955,0.1835940033197403,0.0,7027200.0 1989-05-10,0.18554699420928955,0.18554699420928955,0.1835940033197403,0.0,486400.0 1989-05-11,0.18554699420928955,0.18554699420928955,0.1835940033197403,0.0,243200.0 1989-05-12,0.1835940033197403,0.1875,0.1835940033197403,0.0,294400.0 1989-05-15,0.1914059966802597,0.19335900247097015,0.1835940033197403,0.0,3353600.0 1989-05-16,0.19335900247097015,0.19335900247097015,0.18945300579071045,0.0,281600.0 1989-05-17,0.19335900247097015,0.19335900247097015,0.18945300579071045,0.0,460800.0 1989-05-18,0.1953130066394806,0.1953130066394806,0.18945300579071045,0.0,1676800.0 1989-05-19,0.19628900289535522,0.1992190033197403,0.1914059966802597,0.0,4057600.0 1989-05-22,0.19335900247097015,0.19726599752902985,0.19335900247097015,0.0,896000.0 1989-05-23,0.19335900247097015,0.19726599752902985,0.19335900247097015,0.0,601600.0 1989-05-24,0.1953130066394806,0.1953130066394806,0.19335900247097015,0.0,716800.0 1989-05-25,0.19335900247097015,0.1953130066394806,0.19335900247097015,0.0,51200.0 1989-05-26,0.1953130066394806,0.1953130066394806,0.19335900247097015,0.0,204800.0 1989-05-30,0.19335900247097015,0.1953130066394806,0.19335900247097015,0.0,307200.0 1989-05-31,0.19335900247097015,0.19726599752902985,0.19335900247097015,0.0,665600.0 1989-06-01,0.1953130066394806,0.19726599752902985,0.19335900247097015,0.0,870400.0 1989-06-02,0.19335900247097015,0.19726599752902985,0.19335900247097015,0.0,396800.0 1989-06-05,0.19726599752902985,0.19726599752902985,0.19335900247097015,0.0,1024000.0 1989-06-06,0.20117199420928955,0.20117199420928955,0.1953130066394806,0.0,4300800.0 1989-06-07,0.20117199420928955,0.203125,0.1992190033197403,0.0,1049600.0 1989-06-08,0.203125,0.203125,0.1992190033197403,0.0,665600.0 1989-06-09,0.203125,0.203125,0.1992190033197403,0.0,985600.0 1989-06-12,0.20019499957561493,0.203125,0.1992190033197403,0.0,192000.0 1989-06-13,0.203125,0.203125,0.203125,0.0,25600.0 1989-06-14,0.203125,0.203125,0.20117199420928955,0.0,140800.0 1989-06-15,0.20117199420928955,0.20507800579071045,0.20117199420928955,0.0,678400.0 1989-06-16,0.20117199420928955,0.2070309966802597,0.20117199420928955,0.0,38400.0 1989-06-19,0.2070309966802597,0.2070309966802597,0.20117199420928955,0.0,102400.0 1989-06-20,0.203125,0.2070309966802597,0.20117199420928955,0.0,3468800.0 1989-06-21,0.203125,0.20898400247097015,0.203125,0.0,6963200.0 1989-06-22,0.203125,0.2070309966802597,0.203125,0.0,179200.0 1989-06-23,0.2070309966802597,0.2070309966802597,0.20605500042438507,0.0,25600.0 1989-06-26,0.203125,0.2070309966802597,0.203125,0.0,3033600.0 1989-06-27,0.203125,0.20507800579071045,0.203125,0.0,2496000.0 1989-06-28,0.20410199463367462,0.20507800579071045,0.203125,0.0,1804800.0 1989-06-29,0.19726599752902985,0.20507800579071045,0.1953130066394806,0.0,6720000.0 1989-06-30,0.1992190033197403,0.20117199420928955,0.19628900289535522,0.0,7628800.0 1989-07-03,0.19726599752902985,0.1992190033197403,0.19726599752902985,0.0,166400.0 1989-07-05,0.20117199420928955,0.20117199420928955,0.1992190033197403,0.0,2854400.0 1989-07-06,0.203125,0.2070309966802597,0.1992190033197403,0.0,3673600.0 1989-07-07,0.203125,0.2070309966802597,0.203125,0.0,1075200.0 1989-07-10,0.203125,0.2070309966802597,0.203125,0.0,742400.0 1989-07-11,0.2070309966802597,0.2070309966802597,0.203125,0.0,3571200.0 1989-07-12,0.20898400247097015,0.20898400247097015,0.20507800579071045,0.0,4364800.0 1989-07-13,0.20898400247097015,0.20898400247097015,0.2070309966802597,0.0,2368000.0 1989-07-14,0.2070309966802597,0.20898400247097015,0.2070309966802597,0.0,1676800.0 1989-07-17,0.2109380066394806,0.2109380066394806,0.20898400247097015,0.0,2624000.0 1989-07-18,0.2070309966802597,0.2070309966802597,0.19726599752902985,0.0,8614400.0 1989-07-19,0.203125,0.2070309966802597,0.203125,0.0,678400.0 1989-07-20,0.203125,0.2070309966802597,0.203125,0.0,1996800.0 1989-07-21,0.2070309966802597,0.2070309966802597,0.203125,0.0,6400000.0 1989-07-24,0.2070309966802597,0.2070309966802597,0.203125,0.0,345600.0 1989-07-25,0.20507800579071045,0.20507800579071045,0.20117199420928955,0.0,2227200.0 1989-07-26,0.20507800579071045,0.20507800579071045,0.20117199420928955,0.0,281600.0 1989-07-27,0.20507800579071045,0.20507800579071045,0.203125,0.0,742400.0 1989-07-28,0.203125,0.20507800579071045,0.203125,0.0,179200.0 1989-07-31,0.20507800579071045,0.2070309966802597,0.20507800579071045,0.0,908800.0 1989-08-01,0.20898400247097015,0.21289099752902985,0.20507800579071045,0.0,3148800.0 1989-08-02,0.20996099710464478,0.21289099752902985,0.20898400247097015,0.0,4902400.0 1989-08-03,0.2109380066394806,0.2109380066394806,0.20898400247097015,0.0,627200.0 1989-08-04,0.21289099752902985,0.21289099752902985,0.2070309966802597,0.0,2214400.0 1989-08-07,0.2070309966802597,0.21289099752902985,0.2070309966802597,0.0,460800.0 1989-08-08,0.2070309966802597,0.21289099752902985,0.2070309966802597,0.0,89600.0 1989-08-09,0.21289099752902985,0.21289099752902985,0.2070309966802597,0.0,1190400.0 1989-08-10,0.2109380066394806,0.2148440033197403,0.20898400247097015,0.0,985600.0 1989-08-11,0.2148440033197403,0.2148440033197403,0.2109380066394806,0.0,2624000.0 1989-08-14,0.2109380066394806,0.2148440033197403,0.20898400247097015,0.0,320000.0 1989-08-15,0.2109380066394806,0.2148440033197403,0.2109380066394806,0.0,192000.0 1989-08-16,0.2148440033197403,0.2148440033197403,0.2109380066394806,0.0,89600.0 1989-08-17,0.21875,0.22460900247097015,0.2148440033197403,0.0,5273600.0 1989-08-18,0.21875,0.22070300579071045,0.21875,0.0,2112000.0 1989-08-21,0.21875,0.22070300579071045,0.21875,0.0,204800.0 1989-08-22,0.21875,0.22070300579071045,0.21679699420928955,0.0,435200.0 1989-08-23,0.2265630066394806,0.2265630066394806,0.21679699420928955,0.0,3456000.0 1989-08-24,0.22851599752902985,0.234375,0.22460900247097015,0.0,2316800.0 1989-08-25,0.2265630066394806,0.23242199420928955,0.2265630066394806,0.0,1638400.0 1989-08-28,0.22851599752902985,0.23242199420928955,0.2265630066394806,0.0,128000.0 1989-08-29,0.23242199420928955,0.23242199420928955,0.22851599752902985,0.0,294400.0 1989-08-30,0.23242199420928955,0.23242199420928955,0.22851599752902985,0.0,256000.0 1989-08-31,0.23242199420928955,0.23242199420928955,0.22851599752902985,0.0,179200.0 1989-09-01,0.23242199420928955,0.23632800579071045,0.22851599752902985,0.0,1292800.0 1989-09-05,0.23632800579071045,0.2421880066394806,0.23242199420928955,0.0,2752000.0 1989-09-06,0.2382809966802597,0.2421880066394806,0.23632800579071045,0.0,1561600.0 1989-09-07,0.24023400247097015,0.24023400247097015,0.23632800579071045,0.0,307200.0 1989-09-08,0.23632800579071045,0.24023400247097015,0.23632800579071045,0.0,243200.0 1989-09-11,0.24023400247097015,0.24023400247097015,0.23632800579071045,0.0,512000.0 1989-09-12,0.24023400247097015,0.24023400247097015,0.23632800579071045,0.0,153600.0 1989-09-13,0.23242199420928955,0.24023400247097015,0.23242199420928955,0.0,2496000.0 1989-09-14,0.22851599752902985,0.23242199420928955,0.22851599752902985,0.0,1190400.0 1989-09-15,0.23242199420928955,0.23242199420928955,0.22851599752902985,0.0,2227200.0 1989-09-18,0.2265630066394806,0.23242199420928955,0.2226559966802597,0.0,2892800.0 1989-09-19,0.22460900247097015,0.2265630066394806,0.2226559966802597,0.0,1459200.0 1989-09-20,0.2226559966802597,0.2265630066394806,0.2226559966802597,0.0,1548800.0 1989-09-21,0.2265630066394806,0.2265630066394806,0.2226559966802597,0.0,857600.0 1989-09-22,0.2226559966802597,0.2265630066394806,0.2226559966802597,0.0,268800.0 1989-09-25,0.2265630066394806,0.2265630066394806,0.2226559966802597,0.0,166400.0 1989-09-26,0.21679699420928955,0.2265630066394806,0.21679699420928955,0.0,4441600.0 1989-09-27,0.22070300579071045,0.2226559966802597,0.21679699420928955,0.0,1408000.0 1989-09-28,0.21875,0.2226559966802597,0.21875,0.0,537600.0 1989-09-29,0.21972699463367462,0.2226559966802597,0.21875,0.0,1689600.0 1989-10-02,0.22558599710464478,0.2265630066394806,0.21875,0.0,3251200.0 1989-10-03,0.22851599752902985,0.2304690033197403,0.2226559966802597,0.0,3648000.0 1989-10-04,0.2304690033197403,0.234375,0.2304690033197403,0.0,1472000.0 1989-10-05,0.23242199420928955,0.23242199420928955,0.2304690033197403,0.0,281600.0 1989-10-06,0.23242199420928955,0.23242199420928955,0.2304690033197403,0.0,89600.0 1989-10-09,0.23242199420928955,0.23242199420928955,0.23242199420928955,0.0,12800.0 1989-10-10,0.23242199420928955,0.23242199420928955,0.23242199420928955,0.0,256000.0 1989-10-11,0.23242199420928955,0.23242199420928955,0.2304690033197403,0.0,678400.0 1989-10-12,0.23632800579071045,0.2421880066394806,0.23242199420928955,0.0,11097600.0 1989-10-13,0.22460900247097015,0.2382809966802597,0.22460900247097015,0.0,2969600.0 1989-10-16,0.2109380066394806,0.2226559966802597,0.20898400247097015,0.0,4147200.0 1989-10-17,0.20898400247097015,0.21289099752902985,0.20898400247097015,0.0,2521600.0 1989-10-18,0.21289099752902985,0.21289099752902985,0.20898400247097015,0.0,4057600.0 1989-10-19,0.21875,0.22070300579071045,0.20898400247097015,0.0,10816000.0 1989-10-20,0.2148440033197403,0.21875,0.2148440033197403,0.0,1254400.0 1989-10-23,0.21289099752902985,0.21679699420928955,0.21289099752902985,0.0,742400.0 1989-10-24,0.2109380066394806,0.21679699420928955,0.20996099710464478,0.0,12300800.0 1989-10-25,0.21875,0.22070300579071045,0.21289099752902985,0.0,2112000.0 1989-10-26,0.2148440033197403,0.22070300579071045,0.21289099752902985,0.0,320000.0 1989-10-27,0.21679699420928955,0.21679699420928955,0.21289099752902985,0.0,1164800.0 1989-10-30,0.21679699420928955,0.21679699420928955,0.21289099752902985,0.0,1536000.0 1989-10-31,0.21679699420928955,0.21679699420928955,0.21289099752902985,0.0,2867200.0 1989-11-01,0.21679699420928955,0.2226559966802597,0.21679699420928955,0.0,691200.0 1989-11-02,0.21875,0.2226559966802597,0.21875,0.0,1075200.0 1989-11-03,0.2226559966802597,0.2226559966802597,0.21875,0.0,460800.0 1989-11-06,0.2226559966802597,0.2226559966802597,0.2226559966802597,0.2226559966802597,0.0 1989-11-07,0.2265630066394806,0.23242199420928955,0.21875,0.0,3289600.0 1989-11-08,0.2304690033197403,0.234375,0.22851599752902985,0.0,627200.0 1989-11-09,0.2304690033197403,0.2304690033197403,0.2304690033197403,0.0,38400.0 1989-11-10,0.2304690033197403,0.234375,0.2304690033197403,0.0,3020800.0 1989-11-13,0.23242199420928955,0.234375,0.2304690033197403,0.0,844800.0 1989-11-14,0.2304690033197403,0.234375,0.2304690033197403,0.0,1907200.0 1989-11-15,0.2304690033197403,0.23242199420928955,0.2304690033197403,0.0,1267200.0 1989-11-16,0.2304690033197403,0.23242199420928955,0.2304690033197403,0.0,2547200.0 1989-11-17,0.23242199420928955,0.23242199420928955,0.22949199378490448,0.0,384000.0 1989-11-20,0.22460900247097015,0.23242199420928955,0.22460900247097015,0.0,2048000.0 1989-11-21,0.2265630066394806,0.22851599752902985,0.22460900247097015,0.0,640000.0 1989-11-22,0.22460900247097015,0.2265630066394806,0.22460900247097015,0.0,550400.0 1989-11-24,0.2265630066394806,0.2265630066394806,0.2265630066394806,0.0,25600.0 1989-11-27,0.2265630066394806,0.2265630066394806,0.22460900247097015,0.0,780800.0 1989-11-28,0.21875,0.2265630066394806,0.21875,0.0,3353600.0 1989-11-29,0.2226559966802597,0.2226559966802597,0.21972699463367462,0.0,2150400.0 1989-11-30,0.2226559966802597,0.22851599752902985,0.2226559966802597,0.0,1369600.0 1989-12-01,0.22851599752902985,0.22851599752902985,0.2265630066394806,0.0,665600.0 1989-12-04,0.22460900247097015,0.22851599752902985,0.2226559966802597,0.0,2009600.0 1989-12-05,0.22949199378490448,0.22949199378490448,0.22460900247097015,0.0,268800.0 1989-12-06,0.2304690033197403,0.2304690033197403,0.22949199378490448,0.0,1190400.0 1989-12-07,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.0,678400.0 1989-12-08,0.2304690033197403,0.2304690033197403,0.22851599752902985,0.0,1344000.0 1989-12-11,0.2304690033197403,0.234375,0.22851599752902985,0.0,2073600.0 1989-12-12,0.2304690033197403,0.234375,0.2304690033197403,0.0,1459200.0 1989-12-13,0.23144499957561493,0.234375,0.2304690033197403,0.0,166400.0 1989-12-14,0.2304690033197403,0.234375,0.2304690033197403,0.0,793600.0 1989-12-15,0.2265630066394806,0.234375,0.2226559966802597,0.0,4390400.0 1989-12-18,0.22460900247097015,0.2265630066394806,0.2226559966802597,0.0,780800.0 1989-12-19,0.2226559966802597,0.2226559966802597,0.22070300579071045,0.0,1907200.0 1989-12-20,0.22070300579071045,0.22460900247097015,0.22070300579071045,0.0,396800.0 1989-12-21,0.2226559966802597,0.2265630066394806,0.22070300579071045,0.0,371200.0 1989-12-22,0.2226559966802597,0.2226559966802597,0.2226559966802597,0.0,38400.0 1989-12-26,0.2226559966802597,0.2226559966802597,0.2226559966802597,0.2226559966802597,0.0 1989-12-27,0.22753900289535522,0.22851599752902985,0.22460900247097015,0.0,1062400.0 1989-12-28,0.23242199420928955,0.23632800579071045,0.2304690033197403,0.0,1715200.0 1989-12-29,0.234375,0.24023400247097015,0.234375,0.0,4211200.0 1990-01-02,0.24023400247097015,0.24023400247097015,0.234375,0.0,2022400.0 1990-01-03,0.24023400247097015,0.24414099752902985,0.24023400247097015,0.0,1036800.0 1990-01-04,0.2460940033197403,0.2460940033197403,0.2421880066394806,0.0,3366400.0 1990-01-05,0.24414099752902985,0.2460940033197403,0.2421880066394806,0.0,2329600.0 1990-01-08,0.2421880066394806,0.2460940033197403,0.2421880066394806,0.0,1587200.0 1990-01-09,0.24023400247097015,0.2421880066394806,0.23632800579071045,0.0,2739200.0 1990-01-10,0.234375,0.2382809966802597,0.234375,0.0,8883200.0 1990-01-11,0.23632800579071045,0.2382809966802597,0.234375,0.0,332800.0 1990-01-12,0.2265630066394806,0.23632800579071045,0.2265630066394806,0.0,4800000.0 1990-01-15,0.2265630066394806,0.22851599752902985,0.2265630066394806,0.0,1100800.0 1990-01-16,0.2226559966802597,0.2226559966802597,0.21679699420928955,0.0,857600.0 1990-01-17,0.2265630066394806,0.2304690033197403,0.2226559966802597,0.0,3084800.0 1990-01-18,0.22460900247097015,0.2265630066394806,0.22460900247097015,0.0,371200.0 1990-01-19,0.234375,0.234375,0.22558599710464478,0.0,1254400.0 1990-01-22,0.234375,0.2421880066394806,0.234375,0.0,3865600.0 1990-01-23,0.24414099752902985,0.24414099752902985,0.2382809966802597,0.0,1894400.0 1990-01-24,0.2421880066394806,0.2421880066394806,0.23632800579071045,0.0,2713600.0 1990-01-25,0.24023400247097015,0.2460940033197403,0.2382809966802597,0.0,2432000.0 1990-01-26,0.2304690033197403,0.24023400247097015,0.22851599752902985,0.0,5606400.0 1990-01-29,0.2304690033197403,0.23242199420928955,0.22851599752902985,0.0,6156800.0 1990-01-30,0.22851599752902985,0.2304690033197403,0.22460900247097015,0.0,2828800.0 1990-01-31,0.2265630066394806,0.22851599752902985,0.2226559966802597,0.0,2342400.0 1990-02-01,0.22851599752902985,0.22851599752902985,0.2226559966802597,0.0,998400.0 1990-02-02,0.22851599752902985,0.22851599752902985,0.22851599752902985,0.0,652800.0 1990-02-05,0.2304690033197403,0.2304690033197403,0.22460900247097015,0.0,652800.0 1990-02-06,0.23242199420928955,0.23242199420928955,0.22460900247097015,0.0,755200.0 1990-02-07,0.234375,0.2382809966802597,0.23242199420928955,0.0,1984000.0 1990-02-08,0.24414099752902985,0.24414099752902985,0.2382809966802597,0.0,4211200.0 1990-02-09,0.24804699420928955,0.25,0.2382809966802597,0.0,5964800.0 1990-02-12,0.2421880066394806,0.24804699420928955,0.2421880066394806,0.0,2969600.0 1990-02-13,0.2421880066394806,0.24804699420928955,0.2421880066394806,0.0,153600.0 1990-02-14,0.24804699420928955,0.24804699420928955,0.2421880066394806,0.0,230400.0 1990-02-15,0.24414099752902985,0.2460940033197403,0.2421880066394806,0.0,4633600.0 1990-02-16,0.25,0.25,0.24414099752902985,0.0,1011200.0 1990-02-20,0.24414099752902985,0.24804699420928955,0.24414099752902985,0.0,819200.0 1990-02-21,0.24804699420928955,0.24804699420928955,0.2421880066394806,0.0,665600.0 1990-02-22,0.26367199420928955,0.265625,0.24804699420928955,0.0,6860800.0 1990-02-23,0.2617189884185791,0.26367199420928955,0.2578130066394806,0.0,1459200.0 1990-02-26,0.2617189884185791,0.2617189884185791,0.2539060115814209,0.0,4153600.0 1990-02-27,0.265625,0.265625,0.25585898756980896,0.0,1971200.0 1990-02-28,0.2695310115814209,0.2734380066394806,0.2578130066394806,0.0,6112000.0 1990-03-01,0.2695310115814209,0.2695310115814209,0.2578130066394806,0.0,1836800.0 1990-03-02,0.2734380066394806,0.2734380066394806,0.2617189884185791,0.0,550400.0 1990-03-05,0.2773439884185791,0.2773439884185791,0.2734380066394806,0.0,1299200.0 1990-03-06,0.2773439884185791,0.2773439884185791,0.2773439884185791,0.0,409600.0 1990-03-07,0.28125,0.2851560115814209,0.2773439884185791,0.0,3635200.0 1990-03-08,0.28125,0.2929689884185791,0.27539101243019104,0.0,9190400.0 1990-03-09,0.2773439884185791,0.2851560115814209,0.2617189884185791,0.0,2406400.0 1990-03-12,0.2695310115814209,0.28125,0.2695310115814209,0.0,857600.0 1990-03-13,0.2773439884185791,0.2851560115814209,0.2695310115814209,0.0,2316800.0 1990-03-14,0.2851560115814209,0.2890630066394806,0.27929699420928955,0.0,2771200.0 1990-03-15,0.2851560115814209,0.2890630066394806,0.28125,0.0,1728000.0 1990-03-16,0.2890630066394806,0.3046880066394806,0.2851560115814209,0.0,4217600.0 1990-03-19,0.2929689884185791,0.3007810115814209,0.2890630066394806,0.0,2099200.0 1990-03-20,0.2929689884185791,0.3007810115814209,0.2929689884185791,0.0,1625600.0 1990-03-21,0.3046880066394806,0.3046880066394806,0.2929689884185791,0.0,1356800.0 1990-03-22,0.29492199420928955,0.3046880066394806,0.2890630066394806,0.0,2489600.0 1990-03-23,0.3007810115814209,0.3046880066394806,0.296875,0.0,1548800.0 1990-03-26,0.3125,0.3125,0.3007810115814209,0.3046880066394806,5344000.0 1990-03-27,0.3125,0.3242189884185791,0.3085939884185791,0.3125,3046400.0 1990-03-28,0.3125,0.3203130066394806,0.3007810115814209,0.3007810115814209,2515200.0 1990-03-29,0.3125,0.3203130066394806,0.3125,0.3203130066394806,6848000.0 1990-03-30,0.3164060115814209,0.3203130066394806,0.3085939884185791,0.3125,2163200.0 1990-04-02,0.3203130066394806,0.3203130066394806,0.3046880066394806,0.3125,806400.0 1990-04-03,0.328125,0.328125,0.3125,0.3203130066394806,3040000.0 1990-04-04,0.3203130066394806,0.3359380066394806,0.3203130066394806,0.328125,5286400.0 1990-04-05,0.328125,0.328125,0.3203130066394806,0.328125,1606400.0 1990-04-06,0.3242189884185791,0.328125,0.3203130066394806,0.328125,204800.0 1990-04-09,0.3320310115814209,0.3398439884185791,0.3242189884185791,0.328125,1875200.0 1990-04-10,0.3359380066394806,0.3359380066394806,0.3320310115814209,0.3320310115814209,1721600.0 1990-04-11,0.3320310115814209,0.3398439884185791,0.3320310115814209,0.3359380066394806,3462400.0 1990-04-12,0.3359380066394806,0.3359380066394806,0.3320310115814209,0.3359380066394806,1721600.0 1990-04-16,0.34375,0.3554689884185791,0.328125,0.328125,3859200.0 1990-04-17,0.34375,0.3632810115814209,0.34375,0.3515630066394806,5011200.0 1990-04-18,0.3476560115814209,0.3515630066394806,0.34375,0.34375,2336000.0 1990-04-19,0.3515630066394806,0.3515630066394806,0.34375,0.34375,640000.0 1990-04-20,0.3359380066394806,0.3515630066394806,0.33398398756980896,0.34375,11174400.0 1990-04-23,0.3320310115814209,0.3359380066394806,0.3242189884185791,0.3359380066394806,1433600.0 1990-04-24,0.3320310115814209,0.3359380066394806,0.328125,0.3320310115814209,2163200.0 1990-04-25,0.3359380066394806,0.34375,0.328125,0.3320310115814209,3084800.0 1990-04-26,0.34375,0.34375,0.3359380066394806,0.34375,3756800.0 1990-04-27,0.3398439884185791,0.34375,0.3359380066394806,0.34375,563200.0 1990-04-30,0.3398439884185791,0.3398439884185791,0.3359380066394806,0.3398439884185791,236800.0 1990-05-01,0.3398439884185791,0.3476560115814209,0.3359380066394806,0.3398439884185791,1964800.0 1990-05-02,0.34570300579071045,0.3476560115814209,0.3398439884185791,0.3476560115814209,3616000.0 1990-05-03,0.3476560115814209,0.3554689884185791,0.34375,0.3476560115814209,1708800.0 1990-05-04,0.3554689884185791,0.3554689884185791,0.3476560115814209,0.3476560115814209,800000.0 1990-05-07,0.359375,0.3671880066394806,0.3476560115814209,0.3554689884185791,5324800.0 1990-05-08,0.3710939884185791,0.375,0.3554689884185791,0.3671880066394806,7513600.0 1990-05-09,0.3710939884185791,0.3710939884185791,0.359375,0.3632810115814209,1817600.0 1990-05-10,0.36914101243019104,0.3789060115814209,0.3632810115814209,0.3710939884185791,5792000.0 1990-05-11,0.3867189884185791,0.3984380066394806,0.3671880066394806,0.375,6137600.0 1990-05-14,0.3867189884185791,0.390625,0.3828130066394806,0.3867189884185791,4723200.0 1990-05-15,0.390625,0.390625,0.3867189884185791,0.390625,915200.0 1990-05-16,0.390625,0.390625,0.3867189884185791,0.3867189884185791,928000.0 1990-05-17,0.390625,0.3984380066394806,0.3867189884185791,0.3867189884185791,832000.0 1990-05-18,0.3945310115814209,0.3984380066394806,0.390625,0.3984380066394806,1043200.0 1990-05-21,0.3867189884185791,0.3945310115814209,0.3867189884185791,0.3945310115814209,1580800.0 1990-05-22,0.390625,0.3945310115814209,0.3867189884185791,0.3867189884185791,268800.0 1990-05-23,0.3828130066394806,0.390625,0.3828130066394806,0.3867189884185791,851200.0 1990-05-24,0.3710939884185791,0.390625,0.3710939884185791,0.3828130066394806,2214400.0 1990-05-25,0.3554689884185791,0.3789060115814209,0.34375,0.3710939884185791,5318400.0 1990-05-29,0.359375,0.359375,0.3515630066394806,0.3554689884185791,4019200.0 1990-05-30,0.375,0.3828130066394806,0.3554689884185791,0.3554689884185791,3628800.0 1990-05-31,0.359375,0.3828130066394806,0.359375,0.3828130066394806,5817600.0 1990-06-01,0.34570300579071045,0.3671880066394806,0.34375,0.3671880066394806,5254400.0 1990-06-04,0.33789101243019104,0.3515630066394806,0.3359380066394806,0.3515630066394806,5977600.0 1990-06-05,0.3476560115814209,0.3476560115814209,0.3359380066394806,0.3359380066394806,1472000.0 1990-06-06,0.3476560115814209,0.3476560115814209,0.3398439884185791,0.3476560115814209,1612800.0 1990-06-07,0.3515630066394806,0.3515630066394806,0.34375,0.3476560115814209,1196800.0 1990-06-08,0.3476560115814209,0.3554689884185791,0.34375,0.3554689884185791,1318400.0 1990-06-11,0.34960898756980896,0.3515630066394806,0.3476560115814209,0.3476560115814209,4262400.0 1990-06-12,0.3554689884185791,0.359375,0.3476560115814209,0.359375,620800.0 1990-06-13,0.3476560115814209,0.3554689884185791,0.3476560115814209,0.3554689884185791,2982400.0 1990-06-14,0.3476560115814209,0.3515630066394806,0.34375,0.3515630066394806,2803200.0 1990-06-15,0.33398398756980896,0.34375,0.3320310115814209,0.34375,1267200.0 1990-06-18,0.3203130066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,1465600.0 1990-06-19,0.3203130066394806,0.3320310115814209,0.3203130066394806,0.3203130066394806,3590400.0 1990-06-20,0.3203130066394806,0.3242189884185791,0.3164060115814209,0.3203130066394806,6950400.0 1990-06-21,0.3203130066394806,0.328125,0.3203130066394806,0.3203130066394806,3910400.0 1990-06-22,0.3203130066394806,0.328125,0.3203130066394806,0.328125,2694400.0 1990-06-25,0.3242189884185791,0.3242189884185791,0.3164060115814209,0.3203130066394806,2291200.0 1990-06-26,0.3320310115814209,0.3320310115814209,0.3242189884185791,0.3242189884185791,3936000.0 1990-06-27,0.3398439884185791,0.3398439884185791,0.328125,0.3320310115814209,3686400.0 1990-06-28,0.3476560115814209,0.359375,0.3320310115814209,0.3398439884185791,1932800.0 1990-06-29,0.359375,0.3632810115814209,0.3476560115814209,0.3554689884185791,1683200.0 1990-07-02,0.3632810115814209,0.3632810115814209,0.3554689884185791,0.3632810115814209,377600.0 1990-07-03,0.375,0.3828130066394806,0.3515630066394806,0.3632810115814209,6355200.0 1990-07-05,0.375,0.3789060115814209,0.375,0.375,2323200.0 1990-07-06,0.3710939884185791,0.3789060115814209,0.3710939884185791,0.375,5100800.0 1990-07-09,0.3789060115814209,0.3789060115814209,0.3710939884185791,0.3789060115814209,2208000.0 1990-07-10,0.3710939884185791,0.3828130066394806,0.3710939884185791,0.3710939884185791,3564800.0 1990-07-11,0.3710939884185791,0.3828130066394806,0.3710939884185791,0.3828130066394806,1900800.0 1990-07-12,0.3710939884185791,0.3828130066394806,0.3710939884185791,0.3828130066394806,1196800.0 1990-07-13,0.3789060115814209,0.390625,0.3710939884185791,0.3828130066394806,3116800.0 1990-07-16,0.3828130066394806,0.3867189884185791,0.3789060115814209,0.3789060115814209,1248000.0 1990-07-17,0.3828130066394806,0.3945310115814209,0.3828130066394806,0.3828130066394806,1465600.0 1990-07-18,0.3671880066394806,0.390625,0.3632810115814209,0.3828130066394806,1670400.0 1990-07-19,0.359375,0.375,0.3554689884185791,0.375,768000.0 1990-07-20,0.3554689884185791,0.3632810115814209,0.3515630066394806,0.3554689884185791,1913600.0 1990-07-23,0.3476560115814209,0.3554689884185791,0.3476560115814209,0.3515630066394806,1856000.0 1990-07-24,0.3515630066394806,0.3554689884185791,0.3476560115814209,0.3554689884185791,1862400.0 1990-07-25,0.3515630066394806,0.3554689884185791,0.34375,0.3554689884185791,544000.0 1990-07-26,0.3398439884185791,0.3515630066394806,0.3398439884185791,0.3515630066394806,1113600.0 1990-07-27,0.3476560115814209,0.3476560115814209,0.3398439884185791,0.3398439884185791,384000.0 1990-07-30,0.3398439884185791,0.34375,0.3320310115814209,0.3359380066394806,640000.0 1990-07-31,0.34375,0.34375,0.3320310115814209,0.34179699420928955,646400.0 1990-08-01,0.3320310115814209,0.34375,0.3320310115814209,0.34375,576000.0 1990-08-02,0.3320310115814209,0.3359380066394806,0.3242189884185791,0.3359380066394806,1196800.0 1990-08-03,0.3046880066394806,0.3320310115814209,0.296875,0.3320310115814209,4044800.0 1990-08-06,0.3046880066394806,0.3046880066394806,0.2929689884185791,0.3046880066394806,2784000.0 1990-08-07,0.3164060115814209,0.3164060115814209,0.3007810115814209,0.3007810115814209,2681600.0 1990-08-08,0.3203130066394806,0.328125,0.3164060115814209,0.3203130066394806,4179200.0 1990-08-09,0.3320310115814209,0.3320310115814209,0.32617199420928955,0.3320310115814209,659200.0 1990-08-10,0.3203130066394806,0.3320310115814209,0.3203130066394806,0.3320310115814209,1158400.0 1990-08-13,0.3125,0.3242189884185791,0.3125,0.3242189884185791,2521600.0 1990-08-14,0.31054699420928955,0.3164060115814209,0.3085939884185791,0.3125,896000.0 1990-08-15,0.3085939884185791,0.3164060115814209,0.3085939884185791,0.3164060115814209,83200.0 1990-08-16,0.296875,0.3085939884185791,0.296875,0.3085939884185791,780800.0 1990-08-17,0.2851560115814209,0.296875,0.2734380066394806,0.2929689884185791,4704000.0 1990-08-20,0.2773439884185791,0.2890630066394806,0.2734380066394806,0.2890630066394806,1568000.0 1990-08-21,0.2695310115814209,0.2773439884185791,0.2617189884185791,0.2773439884185791,3545600.0 1990-08-22,0.28320300579071045,0.2890630066394806,0.265625,0.2773439884185791,5056000.0 1990-08-23,0.2773439884185791,0.28125,0.2734380066394806,0.28125,6374400.0 1990-08-24,0.2890630066394806,0.2890630066394806,0.2773439884185791,0.2851560115814209,1440000.0 1990-08-27,0.3007810115814209,0.3007810115814209,0.2851560115814209,0.2929689884185791,1100800.0 1990-08-28,0.3125,0.3125,0.2929689884185791,0.3007810115814209,1260800.0 1990-08-29,0.3164060115814209,0.3203130066394806,0.3085939884185791,0.3085939884185791,1401600.0 1990-08-30,0.31445300579071045,0.3164060115814209,0.3125,0.3125,1760000.0 1990-08-31,0.3203130066394806,0.3203130066394806,0.3125,0.3125,563200.0 1990-09-04,0.3476560115814209,0.3476560115814209,0.3164060115814209,0.3203130066394806,3891200.0 1990-09-05,0.328125,0.3515630066394806,0.328125,0.3398439884185791,1190400.0 1990-09-06,0.31835898756980896,0.328125,0.3164060115814209,0.328125,3712000.0 1990-09-07,0.3203130066394806,0.3203130066394806,0.3164060115814209,0.3164060115814209,1075200.0 1990-09-10,0.328125,0.328125,0.3242189884185791,0.3242189884185791,531200.0 1990-09-11,0.328125,0.328125,0.3203130066394806,0.3203130066394806,89600.0 1990-09-12,0.3320310115814209,0.3320310115814209,0.3203130066394806,0.3203130066394806,947200.0 1990-09-13,0.3359380066394806,0.34375,0.328125,0.3359380066394806,659200.0 1990-09-14,0.3554689884185791,0.3554689884185791,0.3359380066394806,0.3359380066394806,1740800.0 1990-09-17,0.34375,0.3554689884185791,0.34375,0.3476560115814209,211200.0 1990-09-18,0.34375,0.3515630066394806,0.3398439884185791,0.3515630066394806,2054400.0 1990-09-19,0.34179699420928955,0.34375,0.3398439884185791,0.34375,1241600.0 1990-09-20,0.3242189884185791,0.3398439884185791,0.3203130066394806,0.3398439884185791,2707200.0 1990-09-21,0.3242189884185791,0.3242189884185791,0.3164060115814209,0.3203130066394806,294400.0 1990-09-24,0.3125,0.3203130066394806,0.3125,0.3164060115814209,1792000.0 1990-09-25,0.3203130066394806,0.3203130066394806,0.3125,0.3125,2361600.0 1990-09-26,0.3125,0.3203130066394806,0.3085939884185791,0.3125,1497600.0 1990-09-27,0.3125,0.3164060115814209,0.3046880066394806,0.3085939884185791,1875200.0 1990-09-28,0.31835898756980896,0.3203130066394806,0.2929689884185791,0.3085939884185791,1888000.0 1990-10-01,0.328125,0.328125,0.3164060115814209,0.3242189884185791,1798400.0 1990-10-02,0.3242189884185791,0.3398439884185791,0.3242189884185791,0.3320310115814209,2636800.0 1990-10-03,0.31445300579071045,0.32617199420928955,0.31445300579071045,0.3203130066394806,1235200.0 1990-10-04,0.3085939884185791,0.3125,0.3046880066394806,0.3046880066394806,851200.0 1990-10-05,0.29882800579071045,0.3085939884185791,0.296875,0.296875,5388800.0 1990-10-08,0.296875,0.3085939884185791,0.296875,0.3046880066394806,480000.0 1990-10-09,0.27148398756980896,0.29882800579071045,0.2695310115814209,0.29882800579071045,4544000.0 1990-10-10,0.2695310115814209,0.2773439884185791,0.2578130066394806,0.2695310115814209,3104000.0 1990-10-11,0.265625,0.2773439884185791,0.265625,0.2773439884185791,2342400.0 1990-10-12,0.2734380066394806,0.28125,0.265625,0.265625,1395200.0 1990-10-15,0.2460940033197403,0.2773439884185791,0.203125,0.2773439884185791,30892800.0 1990-10-16,0.2304690033197403,0.2460940033197403,0.21875,0.2460940033197403,9388800.0 1990-10-17,0.2304690033197403,0.2421880066394806,0.2226559966802597,0.2226559966802597,4966400.0 1990-10-18,0.2265630066394806,0.2382809966802597,0.22460900247097015,0.2382809966802597,1446400.0 1990-10-19,0.2265630066394806,0.2304690033197403,0.2226559966802597,0.2226559966802597,2950400.0 1990-10-22,0.2265630066394806,0.2304690033197403,0.2226559966802597,0.2265630066394806,4563200.0 1990-10-23,0.234375,0.234375,0.2265630066394806,0.2304690033197403,2752000.0 1990-10-24,0.2421880066394806,0.2421880066394806,0.234375,0.234375,1836800.0 1990-10-25,0.2382809966802597,0.2421880066394806,0.234375,0.2421880066394806,985600.0 1990-10-26,0.2382809966802597,0.2421880066394806,0.2304690033197403,0.2382809966802597,3532800.0 1990-10-29,0.21289099752902985,0.234375,0.21289099752902985,0.2226559966802597,4582400.0 1990-10-30,0.2148440033197403,0.21875,0.19335900247097015,0.2109380066394806,8006400.0 1990-10-31,0.21289099752902985,0.21875,0.2070309966802597,0.2148440033197403,2547200.0 1990-11-01,0.2070309966802597,0.2148440033197403,0.203125,0.2109380066394806,697600.0 1990-11-02,0.2148440033197403,0.21875,0.2070309966802597,0.2148440033197403,3744000.0 1990-11-05,0.2382809966802597,0.2382809966802597,0.21875,0.21875,2348800.0 1990-11-06,0.2460940033197403,0.2460940033197403,0.2382809966802597,0.2421880066394806,11347200.0 1990-11-07,0.23632800579071045,0.2460940033197403,0.2265630066394806,0.2460940033197403,1561600.0 1990-11-08,0.2382809966802597,0.2460940033197403,0.234375,0.2382809966802597,7385600.0 1990-11-09,0.2460940033197403,0.2539060115814209,0.234375,0.234375,851200.0 1990-11-12,0.25,0.2578130066394806,0.24414099752902985,0.2460940033197403,1497600.0 1990-11-13,0.265625,0.2695310115814209,0.25,0.2578130066394806,2387200.0 1990-11-14,0.2734380066394806,0.2773439884185791,0.265625,0.2695310115814209,1843200.0 1990-11-15,0.2734380066394806,0.28125,0.2695310115814209,0.2695310115814209,4300800.0 1990-11-16,0.2851560115814209,0.2851560115814209,0.2773439884185791,0.28125,1811200.0 1990-11-19,0.28125,0.2851560115814209,0.2773439884185791,0.2851560115814209,1235200.0 1990-11-20,0.2773439884185791,0.2851560115814209,0.2773439884185791,0.2773439884185791,2880000.0 1990-11-21,0.28125,0.2851560115814209,0.28125,0.2851560115814209,486400.0 1990-11-23,0.2851560115814209,0.2851560115814209,0.28125,0.28125,409600.0 1990-11-26,0.2851560115814209,0.2851560115814209,0.2773439884185791,0.2851560115814209,2764800.0 1990-11-27,0.296875,0.3046880066394806,0.2851560115814209,0.2890630066394806,2681600.0 1990-11-28,0.29492199420928955,0.3007810115814209,0.2890630066394806,0.296875,1184000.0 1990-11-29,0.28125,0.2890630066394806,0.2773439884185791,0.2851560115814209,5766400.0 1990-11-30,0.2773439884185791,0.28125,0.2773439884185791,0.2773439884185791,352000.0 1990-12-03,0.28125,0.2890630066394806,0.2773439884185791,0.28125,569600.0 1990-12-04,0.296875,0.296875,0.28125,0.28125,1529600.0 1990-12-05,0.3085939884185791,0.3085939884185791,0.296875,0.3007810115814209,1804800.0 1990-12-06,0.3046880066394806,0.3203130066394806,0.3046880066394806,0.3125,2681600.0 1990-12-07,0.296875,0.3085939884185791,0.2929689884185791,0.3046880066394806,2547200.0 1990-12-10,0.296875,0.296875,0.2929689884185791,0.296875,1548800.0 1990-12-11,0.2851560115814209,0.296875,0.28125,0.296875,3225600.0 1990-12-12,0.2851560115814209,0.2890630066394806,0.28125,0.28125,3072000.0 1990-12-13,0.2890630066394806,0.2890630066394806,0.28125,0.28125,729600.0 1990-12-14,0.2773439884185791,0.28125,0.2734380066394806,0.28125,2489600.0 1990-12-17,0.2695310115814209,0.28125,0.2695310115814209,0.2695310115814209,1068800.0 1990-12-18,0.2734380066394806,0.28125,0.2695310115814209,0.2773439884185791,5241600.0 1990-12-19,0.28125,0.28125,0.2734380066394806,0.28125,2790400.0 1990-12-20,0.28125,0.2851560115814209,0.2734380066394806,0.2734380066394806,1248000.0 1990-12-21,0.2851560115814209,0.2851560115814209,0.28125,0.28125,1011200.0 1990-12-24,0.28125,0.28125,0.28125,0.28125,76800.0 1990-12-26,0.28320300579071045,0.2851560115814209,0.28125,0.28125,499200.0 1990-12-27,0.2773439884185791,0.2851560115814209,0.2773439884185791,0.28125,819200.0 1990-12-28,0.2617189884185791,0.28125,0.2539060115814209,0.28125,11673600.0 1990-12-31,0.25585898756980896,0.2578130066394806,0.2539060115814209,0.2539060115814209,1689600.0 1991-01-02,0.2578130066394806,0.2617189884185791,0.2539060115814209,0.25976601243019104,1177600.0 1991-01-03,0.2617189884185791,0.265625,0.2578130066394806,0.2578130066394806,3904000.0 1991-01-04,0.265625,0.265625,0.2539060115814209,0.265625,716800.0 1991-01-07,0.2617189884185791,0.2695310115814209,0.2578130066394806,0.265625,1670400.0 1991-01-08,0.2617189884185791,0.2695310115814209,0.2578130066394806,0.2617189884185791,1606400.0 1991-01-09,0.26757800579071045,0.2695310115814209,0.2578130066394806,0.2578130066394806,1452800.0 1991-01-10,0.2617189884185791,0.265625,0.25,0.26367199420928955,3577600.0 1991-01-11,0.2617189884185791,0.2617189884185791,0.2539060115814209,0.2539060115814209,1792000.0 1991-01-14,0.2578130066394806,0.2578130066394806,0.25,0.2539060115814209,691200.0 1991-01-15,0.2617189884185791,0.2617189884185791,0.25,0.25,800000.0 1991-01-16,0.2695310115814209,0.2773439884185791,0.2539060115814209,0.2617189884185791,1395200.0 1991-01-17,0.2851560115814209,0.2890630066394806,0.2734380066394806,0.2773439884185791,3987200.0 1991-01-18,0.28320300579071045,0.2890630066394806,0.2773439884185791,0.2773439884185791,652800.0 1991-01-21,0.28125,0.2890630066394806,0.2773439884185791,0.2773439884185791,902400.0 1991-01-22,0.2890630066394806,0.2929689884185791,0.28125,0.28125,2636800.0 1991-01-23,0.2851560115814209,0.2929689884185791,0.2851560115814209,0.2851560115814209,620800.0 1991-01-24,0.3046880066394806,0.3164060115814209,0.2851560115814209,0.2851560115814209,3737600.0 1991-01-25,0.3085939884185791,0.3203130066394806,0.3085939884185791,0.3085939884185791,2796800.0 1991-01-28,0.3085939884185791,0.3164060115814209,0.3046880066394806,0.3164060115814209,4921600.0 1991-01-29,0.30664101243019104,0.3125,0.3046880066394806,0.3085939884185791,5363200.0 1991-01-30,0.3125,0.3125,0.3046880066394806,0.3125,2297600.0 1991-01-31,0.3046880066394806,0.3125,0.3046880066394806,0.3125,1779200.0 1991-02-01,0.3046880066394806,0.3125,0.2929689884185791,0.3046880066394806,1574400.0 1991-02-04,0.296875,0.3046880066394806,0.2929689884185791,0.2929689884185791,915200.0 1991-02-05,0.3085939884185791,0.3203130066394806,0.2929689884185791,0.2929689884185791,5017600.0 1991-02-06,0.3515630066394806,0.3515630066394806,0.3085939884185791,0.3203130066394806,6841600.0 1991-02-07,0.3554689884185791,0.3632810115814209,0.34375,0.34375,7705600.0 1991-02-08,0.3554689884185791,0.3632810115814209,0.3554689884185791,0.3554689884185791,5945600.0 1991-02-11,0.3632810115814209,0.3671880066394806,0.3554689884185791,0.3632810115814209,3340800.0 1991-02-12,0.3710939884185791,0.375,0.359375,0.359375,4012800.0 1991-02-13,0.3828130066394806,0.3867189884185791,0.3632810115814209,0.3632810115814209,3667200.0 1991-02-14,0.3828130066394806,0.3945310115814209,0.3828130066394806,0.3867189884185791,1875200.0 1991-02-15,0.375,0.390625,0.375,0.390625,4518400.0 1991-02-19,0.3710939884185791,0.3828130066394806,0.3710939884185791,0.375,1465600.0 1991-02-20,0.3710939884185791,0.3828130066394806,0.3710939884185791,0.3710939884185791,1894400.0 1991-02-21,0.3789060115814209,0.3828130066394806,0.3710939884185791,0.3710939884185791,1004800.0 1991-02-22,0.38867199420928955,0.4023439884185791,0.375,0.375,4236800.0 1991-02-25,0.3828130066394806,0.4023439884185791,0.3828130066394806,0.3984380066394806,2124800.0 1991-02-26,0.3671880066394806,0.38085898756980896,0.3671880066394806,0.3789060115814209,691200.0 1991-02-27,0.3671880066394806,0.375,0.3632810115814209,0.3632810115814209,633600.0 1991-02-28,0.3671880066394806,0.375,0.359375,0.375,1222400.0 1991-03-01,0.34375,0.3632810115814209,0.34375,0.359375,1113600.0 1991-03-04,0.3554689884185791,0.3554689884185791,0.34375,0.34375,889600.0 1991-03-05,0.3867189884185791,0.3867189884185791,0.3476560115814209,0.3554689884185791,4512000.0 1991-03-06,0.3828130066394806,0.3945310115814209,0.3828130066394806,0.3828130066394806,2240000.0 1991-03-07,0.3789060115814209,0.3867189884185791,0.3789060115814209,0.3828130066394806,1843200.0 1991-03-08,0.3867189884185791,0.3867189884185791,0.3789060115814209,0.3789060115814209,652800.0 1991-03-11,0.375,0.390625,0.375,0.3828130066394806,1075200.0 1991-03-12,0.3632810115814209,0.375,0.3632810115814209,0.3671880066394806,5382400.0 1991-03-13,0.3710939884185791,0.3710939884185791,0.359375,0.359375,1299200.0 1991-03-14,0.3710939884185791,0.375,0.3632810115814209,0.3671880066394806,4787200.0 1991-03-15,0.375,0.3789060115814209,0.3710939884185791,0.3789060115814209,3289600.0 1991-03-18,0.3789060115814209,0.38476601243019104,0.3710939884185791,0.3789060115814209,544000.0 1991-03-19,0.3671880066394806,0.375,0.3671880066394806,0.3671880066394806,992000.0 1991-03-20,0.3945310115814209,0.3945310115814209,0.3671880066394806,0.3671880066394806,3257600.0 1991-03-21,0.3867189884185791,0.3945310115814209,0.3867189884185791,0.3945310115814209,4147200.0 1991-03-22,0.3828130066394806,0.390625,0.3828130066394806,0.3828130066394806,249600.0 1991-03-25,0.3828130066394806,0.390625,0.3828130066394806,0.3828130066394806,198400.0 1991-03-26,0.4101560115814209,0.4101560115814209,0.3828130066394806,0.390625,2585600.0 1991-03-27,0.4296880066394806,0.4375,0.4023439884185791,0.4023439884185791,8070400.0 1991-03-28,0.4414060115814209,0.4492189884185791,0.421875,0.4296880066394806,4838400.0 1991-04-01,0.4492189884185791,0.4492189884185791,0.4375,0.4375,6022400.0 1991-04-02,0.4257810115814209,0.4453130066394806,0.421875,0.4375,5222400.0 1991-04-03,0.4335939884185791,0.4453130066394806,0.4257810115814209,0.4257810115814209,2988800.0 1991-04-04,0.4257810115814209,0.4375,0.4257810115814209,0.4335939884185791,2419200.0 1991-04-05,0.421875,0.4375,0.4179689884185791,0.4257810115814209,7558400.0 1991-04-08,0.4023439884185791,0.421875,0.3867189884185791,0.4140630066394806,6035200.0 1991-04-09,0.4023439884185791,0.4101560115814209,0.3945310115814209,0.3945310115814209,4313600.0 1991-04-10,0.4101560115814209,0.4101560115814209,0.3945310115814209,0.4023439884185791,2208000.0 1991-04-11,0.41210898756980896,0.41210898756980896,0.4023439884185791,0.4023439884185791,4012800.0 1991-04-12,0.34375,0.4179689884185791,0.3242189884185791,0.4179689884185791,42963200.0 1991-04-15,0.3359380066394806,0.3515630066394806,0.328125,0.34375,7660800.0 1991-04-16,0.3359380066394806,0.3359380066394806,0.328125,0.328125,9792000.0 1991-04-17,0.34375,0.3515630066394806,0.328125,0.3359380066394806,3936000.0 1991-04-18,0.359375,0.37304699420928955,0.3398439884185791,0.3398439884185791,4384000.0 1991-04-19,0.3554689884185791,0.3632810115814209,0.3554689884185791,0.3554689884185791,1164800.0 1991-04-22,0.34570300579071045,0.359375,0.34375,0.359375,4659200.0 1991-04-23,0.34375,0.3554689884185791,0.34375,0.34375,492800.0 1991-04-24,0.34375,0.3515630066394806,0.3398439884185791,0.34375,1184000.0 1991-04-25,0.3398439884185791,0.3476560115814209,0.3398439884185791,0.34179699420928955,9484800.0 1991-04-26,0.34179699420928955,0.34375,0.3359380066394806,0.3359380066394806,4204800.0 1991-04-29,0.33398398756980896,0.34375,0.33398398756980896,0.34375,4678400.0 1991-04-30,0.328125,0.3359380066394806,0.3203130066394806,0.3320310115814209,1676800.0 1991-05-01,0.3320310115814209,0.3320310115814209,0.3203130066394806,0.3242189884185791,1894400.0 1991-05-02,0.3359380066394806,0.3359380066394806,0.328125,0.3359380066394806,1670400.0 1991-05-03,0.328125,0.3359380066394806,0.328125,0.3359380066394806,326400.0 1991-05-06,0.3320310115814209,0.3398439884185791,0.328125,0.3359380066394806,1241600.0 1991-05-07,0.3203130066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,3334400.0 1991-05-08,0.3242189884185791,0.3242189884185791,0.3164060115814209,0.3242189884185791,1798400.0 1991-05-09,0.3320310115814209,0.3320310115814209,0.3164060115814209,0.3242189884185791,3788800.0 1991-05-10,0.3203130066394806,0.3359380066394806,0.3164060115814209,0.3359380066394806,2835200.0 1991-05-13,0.3203130066394806,0.3203130066394806,0.3164060115814209,0.3203130066394806,2092800.0 1991-05-14,0.3164060115814209,0.3203130066394806,0.3125,0.31835898756980896,1600000.0 1991-05-15,0.3203130066394806,0.3242189884185791,0.3085939884185791,0.3085939884185791,7046400.0 1991-05-16,0.3242189884185791,0.3242189884185791,0.3125,0.3125,1561600.0 1991-05-17,0.3164060115814209,0.3242189884185791,0.3164060115814209,0.3164060115814209,486400.0 1991-05-20,0.3242189884185791,0.3359380066394806,0.3203130066394806,0.3242189884185791,4768000.0 1991-05-21,0.3515630066394806,0.3632810115814209,0.3359380066394806,0.3359380066394806,3545600.0 1991-05-22,0.3632810115814209,0.3710939884185791,0.3632810115814209,0.3632810115814209,1926400.0 1991-05-23,0.3632810115814209,0.3710939884185791,0.3554689884185791,0.3710939884185791,1510400.0 1991-05-24,0.3554689884185791,0.3671880066394806,0.3515630066394806,0.3671880066394806,198400.0 1991-05-28,0.3476560115814209,0.3671880066394806,0.3398439884185791,0.3671880066394806,1408000.0 1991-05-29,0.34375,0.3476560115814209,0.3398439884185791,0.3476560115814209,2022400.0 1991-05-30,0.3671880066394806,0.3671880066394806,0.3476560115814209,0.3476560115814209,3027200.0 1991-05-31,0.375,0.375,0.359375,0.359375,1465600.0 1991-06-03,0.3671880066394806,0.3789060115814209,0.3671880066394806,0.3671880066394806,652800.0 1991-06-04,0.36523398756980896,0.375,0.3632810115814209,0.3671880066394806,614400.0 1991-06-05,0.3710939884185791,0.3710939884185791,0.3632810115814209,0.3710939884185791,755200.0 1991-06-06,0.3632810115814209,0.375,0.3632810115814209,0.36523398756980896,345600.0 1991-06-07,0.3632810115814209,0.3710939884185791,0.3632810115814209,0.3710939884185791,531200.0 1991-06-10,0.3710939884185791,0.3710939884185791,0.3632810115814209,0.3632810115814209,262400.0 1991-06-11,0.38476601243019104,0.390625,0.3632810115814209,0.3710939884185791,4588800.0 1991-06-12,0.3789060115814209,0.3867189884185791,0.3789060115814209,0.3789060115814209,3545600.0 1991-06-13,0.38085898756980896,0.3867189884185791,0.3789060115814209,0.3789060115814209,256000.0 1991-06-14,0.3867189884185791,0.3867189884185791,0.3789060115814209,0.3867189884185791,6521600.0 1991-06-17,0.390625,0.390625,0.3789060115814209,0.3867189884185791,1465600.0 1991-06-18,0.3828130066394806,0.3867189884185791,0.3828130066394806,0.3828130066394806,518400.0 1991-06-19,0.3789060115814209,0.390625,0.3789060115814209,0.3828130066394806,1203200.0 1991-06-20,0.3867189884185791,0.390625,0.3789060115814209,0.390625,371200.0 1991-06-21,0.3789060115814209,0.390625,0.3789060115814209,0.3789060115814209,83200.0 1991-06-24,0.375,0.3867189884185791,0.37304699420928955,0.3789060115814209,774400.0 1991-06-25,0.3554689884185791,0.375,0.3476560115814209,0.3671880066394806,2617600.0 1991-06-26,0.3476560115814209,0.3554689884185791,0.3359380066394806,0.3554689884185791,1408000.0 1991-06-27,0.34570300579071045,0.35351601243019104,0.3398439884185791,0.3476560115814209,1478400.0 1991-06-28,0.3476560115814209,0.3554689884185791,0.3398439884185791,0.34375,2432000.0 1991-07-01,0.359375,0.359375,0.3398439884185791,0.34570300579071045,1152000.0 1991-07-02,0.3554689884185791,0.3671880066394806,0.3554689884185791,0.3632810115814209,883200.0 1991-07-03,0.359375,0.359375,0.3554689884185791,0.3554689884185791,313600.0 1991-07-05,0.359375,0.359375,0.359375,0.359375,0.0 1991-07-08,0.3554689884185791,0.3632810115814209,0.3554689884185791,0.3632810115814209,640000.0 1991-07-09,0.3632810115814209,0.37304699420928955,0.3554689884185791,0.3632810115814209,2208000.0 1991-07-10,0.3632810115814209,0.3710939884185791,0.3632810115814209,0.3710939884185791,339200.0 1991-07-11,0.3710939884185791,0.3710939884185791,0.3710939884185791,0.3710939884185791,6400.0 1991-07-12,0.3632810115814209,0.375,0.3632810115814209,0.3632810115814209,5804800.0 1991-07-15,0.3632810115814209,0.3710939884185791,0.3632810115814209,0.3632810115814209,1171200.0 1991-07-16,0.36523398756980896,0.3710939884185791,0.359375,0.3632810115814209,3776000.0 1991-07-17,0.375,0.375,0.359375,0.359375,1312000.0 1991-07-18,0.3710939884185791,0.3789060115814209,0.3671880066394806,0.375,2272000.0 1991-07-19,0.375,0.3828130066394806,0.3710939884185791,0.3710939884185791,620800.0 1991-07-22,0.3710939884185791,0.3828130066394806,0.3710939884185791,0.3710939884185791,121600.0 1991-07-23,0.3789060115814209,0.3828130066394806,0.3710939884185791,0.3828130066394806,921600.0 1991-07-24,0.3710939884185791,0.3789060115814209,0.3710939884185791,0.3710939884185791,1376000.0 1991-07-25,0.3710939884185791,0.3789060115814209,0.3710939884185791,0.3710939884185791,211200.0 1991-07-26,0.36914101243019104,0.3710939884185791,0.3632810115814209,0.3710939884185791,1670400.0 1991-07-29,0.375,0.375,0.3671880066394806,0.3710939884185791,166400.0 1991-07-30,0.3789060115814209,0.3828130066394806,0.3671880066394806,0.36914101243019104,3660800.0 1991-07-31,0.3710939884185791,0.37695300579071045,0.3710939884185791,0.37695300579071045,358400.0 1991-08-01,0.390625,0.3945310115814209,0.375,0.3828130066394806,2118400.0 1991-08-02,0.390625,0.3945310115814209,0.3828130066394806,0.3945310115814209,166400.0 1991-08-05,0.3828130066394806,0.390625,0.3828130066394806,0.390625,198400.0 1991-08-06,0.3828130066394806,0.3828130066394806,0.375,0.3828130066394806,1024000.0 1991-08-07,0.3867189884185791,0.3867189884185791,0.375,0.3867189884185791,1056000.0 1991-08-08,0.375,0.3867189884185791,0.375,0.375,102400.0 1991-08-09,0.375,0.3828130066394806,0.375,0.375,710400.0 1991-08-12,0.3789060115814209,0.3867189884185791,0.375,0.375,716800.0 1991-08-13,0.3789060115814209,0.3867189884185791,0.3789060115814209,0.3867189884185791,966400.0 1991-08-14,0.3710939884185791,0.3945310115814209,0.3710939884185791,0.390625,1196800.0 1991-08-15,0.3828130066394806,0.390625,0.3828130066394806,0.390625,966400.0 1991-08-16,0.3789060115814209,0.3828130066394806,0.3789060115814209,0.3789060115814209,531200.0 1991-08-19,0.3632810115814209,0.375,0.3554689884185791,0.3632810115814209,1638400.0 1991-08-20,0.3710939884185791,0.3789060115814209,0.3671880066394806,0.375,787200.0 1991-08-21,0.375,0.390625,0.375,0.3867189884185791,441600.0 1991-08-22,0.40820300579071045,0.4101560115814209,0.3828130066394806,0.390625,7116800.0 1991-08-23,0.421875,0.421875,0.3984380066394806,0.3984380066394806,8268800.0 1991-08-26,0.4179689884185791,0.4257810115814209,0.4140630066394806,0.421875,505600.0 1991-08-27,0.4140630066394806,0.421875,0.4140630066394806,0.4179689884185791,3065600.0 1991-08-28,0.4375,0.4375,0.4179689884185791,0.4257810115814209,2444800.0 1991-08-29,0.4257810115814209,0.4375,0.4257810115814209,0.4257810115814209,1107200.0 1991-08-30,0.4414060115814209,0.4414060115814209,0.4257810115814209,0.4375,2105600.0 1991-09-03,0.4296880066394806,0.4375,0.4296880066394806,0.4296880066394806,6694400.0 1991-09-04,0.4296880066394806,0.4335939884185791,0.4296880066394806,0.4296880066394806,1811200.0 1991-09-05,0.4335939884185791,0.4335939884185791,0.4296880066394806,0.4296880066394806,1657600.0 1991-09-06,0.4335939884185791,0.4375,0.4296880066394806,0.4335939884185791,569600.0 1991-09-09,0.4414060115814209,0.4414060115814209,0.4296880066394806,0.4375,915200.0 1991-09-10,0.4257810115814209,0.4375,0.421875,0.4335939884185791,3987200.0 1991-09-11,0.4335939884185791,0.4335939884185791,0.421875,0.421875,1139200.0 1991-09-12,0.4257810115814209,0.4335939884185791,0.4257810115814209,0.4257810115814209,3763200.0 1991-09-13,0.421875,0.4296880066394806,0.4179689884185791,0.4296880066394806,1427200.0 1991-09-16,0.4140630066394806,0.421875,0.4140630066394806,0.4179689884185791,57600.0 1991-09-17,0.421875,0.4296880066394806,0.4140630066394806,0.4140630066394806,1235200.0 1991-09-18,0.421875,0.421875,0.4179689884185791,0.4179689884185791,8467200.0 1991-09-19,0.4179689884185791,0.421875,0.4179689884185791,0.421875,473600.0 1991-09-20,0.421875,0.421875,0.4179689884185791,0.4179689884185791,96000.0 1991-09-23,0.4179689884185791,0.421875,0.4179689884185791,0.421875,32000.0 1991-09-24,0.421875,0.421875,0.4179689884185791,0.421875,89600.0 1991-09-25,0.4179689884185791,0.421875,0.4179689884185791,0.4179689884185791,307200.0 1991-09-26,0.4101560115814209,0.4140630066394806,0.40625,0.4140630066394806,1248000.0 1991-09-27,0.390625,0.4101560115814209,0.390625,0.40625,928000.0 1991-09-30,0.3984380066394806,0.3984380066394806,0.390625,0.3984380066394806,377600.0 1991-10-01,0.390625,0.3984380066394806,0.390625,0.390625,217600.0 1991-10-02,0.3945310115814209,0.3984380066394806,0.390625,0.390625,179200.0 1991-10-03,0.3867189884185791,0.3945310115814209,0.38085898756980896,0.3945310115814209,710400.0 1991-10-04,0.3984380066394806,0.3984380066394806,0.3789060115814209,0.3789060115814209,2291200.0 1991-10-07,0.4023439884185791,0.40625,0.390625,0.3984380066394806,2291200.0 1991-10-08,0.4023439884185791,0.4023439884185791,0.3945310115814209,0.3945310115814209,646400.0 1991-10-09,0.390625,0.4023439884185791,0.390625,0.3945310115814209,384000.0 1991-10-10,0.3671880066394806,0.390625,0.3554689884185791,0.3867189884185791,4320000.0 1991-10-11,0.3554689884185791,0.3632810115814209,0.32226601243019104,0.3632810115814209,13081600.0 1991-10-14,0.3671880066394806,0.3671880066394806,0.3515630066394806,0.3515630066394806,6412800.0 1991-10-15,0.3867189884185791,0.3867189884185791,0.359375,0.3671880066394806,8806400.0 1991-10-16,0.3867189884185791,0.390625,0.3828130066394806,0.390625,3571200.0 1991-10-17,0.390625,0.390625,0.3828130066394806,0.3828130066394806,172800.0 1991-10-18,0.3828130066394806,0.390625,0.3828130066394806,0.390625,44800.0 1991-10-21,0.375,0.390625,0.375,0.390625,633600.0 1991-10-22,0.3789060115814209,0.3867189884185791,0.3789060115814209,0.3828130066394806,1139200.0 1991-10-23,0.3867189884185791,0.390625,0.3867189884185791,0.390625,480000.0 1991-10-24,0.390625,0.390625,0.3828130066394806,0.3828130066394806,224000.0 1991-10-25,0.390625,0.390625,0.3828130066394806,0.3828130066394806,51200.0 1991-10-28,0.3867189884185791,0.390625,0.3828130066394806,0.390625,115200.0 1991-10-29,0.390625,0.390625,0.3828130066394806,0.390625,249600.0 1991-10-30,0.3984380066394806,0.3984380066394806,0.390625,0.3984380066394806,134400.0 1991-10-31,0.4023439884185791,0.4023439884185791,0.390625,0.390625,460800.0 1991-11-01,0.4023439884185791,0.4023439884185791,0.390625,0.4023439884185791,89600.0 1991-11-04,0.421875,0.421875,0.390625,0.390625,2041600.0 1991-11-05,0.4375,0.4414060115814209,0.4140630066394806,0.4140630066394806,1203200.0 1991-11-06,0.4296880066394806,0.4375,0.4296880066394806,0.4375,1625600.0 1991-11-07,0.4296880066394806,0.4335939884185791,0.4296880066394806,0.4296880066394806,2252800.0 1991-11-08,0.4257810115814209,0.4335939884185791,0.4257810115814209,0.4335939884185791,345600.0 1991-11-11,0.421875,0.4335939884185791,0.4179689884185791,0.4257810115814209,998400.0 1991-11-12,0.4140630066394806,0.421875,0.40625,0.421875,396800.0 1991-11-13,0.40625,0.4101560115814209,0.40625,0.4101560115814209,160000.0 1991-11-14,0.4140630066394806,0.4140630066394806,0.40625,0.4140630066394806,857600.0 1991-11-15,0.40625,0.4179689884185791,0.40625,0.4140630066394806,2400000.0 1991-11-18,0.4101560115814209,0.4101560115814209,0.3984380066394806,0.4023439884185791,1100800.0 1991-11-19,0.3945310115814209,0.40625,0.390625,0.40625,1523200.0 1991-11-20,0.390625,0.3984380066394806,0.390625,0.390625,249600.0 1991-11-21,0.3984380066394806,0.3984380066394806,0.390625,0.3984380066394806,1267200.0 1991-11-22,0.3945310115814209,0.4023439884185791,0.3945310115814209,0.4023439884185791,377600.0 1991-11-25,0.3984380066394806,0.4023439884185791,0.3945310115814209,0.4023439884185791,2156800.0 1991-11-26,0.390625,0.3984380066394806,0.390625,0.3984380066394806,646400.0 1991-11-27,0.3984380066394806,0.3984380066394806,0.39257800579071045,0.3984380066394806,665600.0 1991-11-29,0.3984380066394806,0.3984380066394806,0.3984380066394806,0.3984380066394806,57600.0 1991-12-02,0.4023439884185791,0.4023439884185791,0.390625,0.3984380066394806,1344000.0 1991-12-03,0.3984380066394806,0.40625,0.3828130066394806,0.3984380066394806,1363200.0 1991-12-04,0.3828130066394806,0.3984380066394806,0.3828130066394806,0.3984380066394806,2182400.0 1991-12-05,0.3867189884185791,0.39648398756980896,0.3867189884185791,0.3867189884185791,1312000.0 1991-12-06,0.3945310115814209,0.3945310115814209,0.3867189884185791,0.3945310115814209,1440000.0 1991-12-09,0.3828130066394806,0.3984380066394806,0.3828130066394806,0.3828130066394806,3699200.0 1991-12-10,0.3867189884185791,0.3984380066394806,0.3867189884185791,0.3945310115814209,691200.0 1991-12-11,0.390625,0.3984380066394806,0.3867189884185791,0.3867189884185791,2124800.0 1991-12-12,0.3984380066394806,0.3984380066394806,0.3984380066394806,0.3984380066394806,281600.0 1991-12-13,0.3945310115814209,0.40625,0.3945310115814209,0.3984380066394806,179200.0 1991-12-16,0.3945310115814209,0.40625,0.3945310115814209,0.3945310115814209,224000.0 1991-12-17,0.4101560115814209,0.4179689884185791,0.3945310115814209,0.40625,2144000.0 1991-12-18,0.4101560115814209,0.4257810115814209,0.4101560115814209,0.4257810115814209,115200.0 1991-12-19,0.42382800579071045,0.4257810115814209,0.4101560115814209,0.4101560115814209,8992000.0 1991-12-20,0.4335939884185791,0.4335939884185791,0.4179689884185791,0.4257810115814209,1356800.0 1991-12-23,0.4492189884185791,0.4492189884185791,0.4257810115814209,0.4257810115814209,1664000.0 1991-12-24,0.46875,0.4804689884185791,0.4453130066394806,0.4453130066394806,2976000.0 1991-12-26,0.484375,0.4960939884185791,0.46875,0.46875,1696000.0 1991-12-27,0.4882810115814209,0.4960939884185791,0.484375,0.484375,492800.0 1991-12-30,0.4921880066394806,0.5,0.484375,0.484375,1011200.0 1991-12-31,0.5136719942092896,0.515625,0.4921880066394806,0.4921880066394806,3712000.0 1992-01-02,0.5117189884185791,0.5117189884185791,0.5039060115814209,0.5039060115814209,1817600.0 1992-01-03,0.5039060115814209,0.5117189884185791,0.5039060115814209,0.5039060115814209,403200.0 1992-01-06,0.5039060115814209,0.5117189884185791,0.5039060115814209,0.5039060115814209,1728000.0 1992-01-07,0.484375,0.5078129768371582,0.4765630066394806,0.4960939884185791,4307200.0 1992-01-08,0.4882810115814209,0.5,0.4804689884185791,0.4804689884185791,2118400.0 1992-01-09,0.5234379768371582,0.5273439884185791,0.4882810115814209,0.5,3705600.0 1992-01-10,0.5273439884185791,0.53125,0.5117189884185791,0.5117189884185791,1689600.0 1992-01-13,0.515625,0.53125,0.5039060115814209,0.53125,3244800.0 1992-01-14,0.5351560115814209,0.5351560115814209,0.5039060115814209,0.515625,1081600.0 1992-01-15,0.5390629768371582,0.5585939884185791,0.5273439884185791,0.5351560115814209,2259200.0 1992-01-16,0.5117189884185791,0.5390629768371582,0.5039060115814209,0.5390629768371582,5446400.0 1992-01-17,0.5195310115814209,0.5234379768371582,0.5117189884185791,0.5234379768371582,224000.0 1992-01-20,0.515625,0.5273439884185791,0.5117189884185791,0.5234379768371582,6099200.0 1992-01-21,0.5,0.5234379768371582,0.4882810115814209,0.5234379768371582,1612800.0 1992-01-22,0.5039060115814209,0.5039060115814209,0.4921880066394806,0.4921880066394806,992000.0 1992-01-23,0.53125,0.546875,0.5078129768371582,0.5078129768371582,4947200.0 1992-01-24,0.5625,0.5742189884185791,0.5351560115814209,0.5390629768371582,4966400.0 1992-01-27,0.5195310115814209,0.5703129768371582,0.5,0.5703129768371582,12928000.0 1992-01-28,0.5195310115814209,0.5273439884185791,0.5039060115814209,0.515625,3052800.0 1992-01-29,0.5195310115814209,0.53125,0.5195310115814209,0.5195310115814209,11379200.0 1992-01-30,0.5117189884185791,0.5273439884185791,0.5039060115814209,0.5234379768371582,2412800.0 1992-01-31,0.5039060115814209,0.5117189884185791,0.5,0.5078129768371582,2464000.0 1992-02-03,0.5,0.5234379768371582,0.5,0.515625,1433600.0 1992-02-04,0.4921880066394806,0.5117189884185791,0.4921880066394806,0.5117189884185791,2579200.0 1992-02-05,0.5039060115814209,0.5039060115814209,0.4921880066394806,0.5039060115814209,518400.0 1992-02-06,0.5058590173721313,0.515625,0.4921880066394806,0.5039060115814209,1580800.0 1992-02-07,0.5039060115814209,0.5117189884185791,0.4960939884185791,0.5117189884185791,947200.0 1992-02-10,0.5039060115814209,0.5039060115814209,0.4960939884185791,0.4960939884185791,467200.0 1992-02-11,0.5,0.5078129768371582,0.5,0.5039060115814209,915200.0 1992-02-12,0.5273439884185791,0.5273439884185791,0.5,0.5078129768371582,800000.0 1992-02-13,0.546875,0.5527340173721313,0.515625,0.515625,3417600.0 1992-02-14,0.5429689884185791,0.546875,0.5390629768371582,0.546875,467200.0 1992-02-18,0.5390629768371582,0.546875,0.5351560115814209,0.546875,518400.0 1992-02-19,0.5195310115814209,0.5390629768371582,0.5195310115814209,0.53125,3628800.0 1992-02-20,0.5195310115814209,0.5273439884185791,0.5195310115814209,0.5234379768371582,326400.0 1992-02-21,0.5195310115814209,0.5273439884185791,0.5195310115814209,0.5214840173721313,7532800.0 1992-02-24,0.5214840173721313,0.5234379768371582,0.5195310115814209,0.5234379768371582,422400.0 1992-02-25,0.484375,0.5,0.484375,0.5,3276800.0 1992-02-26,0.4882810115814209,0.5,0.484375,0.5,755200.0 1992-02-27,0.49414101243019104,0.5,0.4882810115814209,0.4882810115814209,8966400.0 1992-02-28,0.4960939884185791,0.4960939884185791,0.4882810115814209,0.4960939884185791,3910400.0 1992-03-02,0.515625,0.5273439884185791,0.4921880066394806,0.4921880066394806,3283200.0 1992-03-03,0.5117189884185791,0.5273439884185791,0.5117189884185791,0.515625,4160000.0 1992-03-04,0.5117189884185791,0.515625,0.5039060115814209,0.515625,441600.0 1992-03-05,0.5,0.5078129768371582,0.49804699420928955,0.5,1811200.0 1992-03-06,0.4960939884185791,0.5,0.4921880066394806,0.5,230400.0 1992-03-09,0.4921880066394806,0.5,0.4921880066394806,0.4921880066394806,460800.0 1992-03-10,0.5078129768371582,0.5078129768371582,0.49804699420928955,0.5,1043200.0 1992-03-11,0.4960939884185791,0.5078129768371582,0.4960939884185791,0.5078129768371582,1011200.0 1992-03-12,0.4804689884185791,0.4960939884185791,0.4765630066394806,0.4960939884185791,2054400.0 1992-03-13,0.4804689884185791,0.484375,0.4726560115814209,0.4804689884185791,1209600.0 1992-03-16,0.4921880066394806,0.4960939884185791,0.4726560115814209,0.484375,1574400.0 1992-03-17,0.4960939884185791,0.5078129768371582,0.484375,0.4960939884185791,3040000.0 1992-03-18,0.5,0.5117189884185791,0.5,0.5,3347200.0 1992-03-19,0.5,0.5078129768371582,0.5,0.5078129768371582,467200.0 1992-03-20,0.5078129768371582,0.5078129768371582,0.5,0.5078129768371582,185600.0 1992-03-23,0.515625,0.5195310115814209,0.5078129768371582,0.5078129768371582,1395200.0 1992-03-24,0.5117189884185791,0.5234379768371582,0.5117189884185791,0.515625,1017600.0 1992-03-25,0.5117189884185791,0.5234379768371582,0.5117189884185791,0.5117189884185791,70400.0 1992-03-26,0.53125,0.5429689884185791,0.5195310115814209,0.5234379768371582,1638400.0 1992-03-27,0.515625,0.5390629768371582,0.515625,0.53125,1760000.0 1992-03-30,0.5078129768371582,0.515625,0.5039060115814209,0.515625,1459200.0 1992-03-31,0.4765630066394806,0.5234379768371582,0.4765630066394806,0.515625,3433600.0 1992-04-01,0.5039060115814209,0.5078129768371582,0.4765630066394806,0.484375,4422400.0 1992-04-02,0.484375,0.515625,0.484375,0.515625,2086400.0 1992-04-03,0.46875,0.4921880066394806,0.4609380066394806,0.4921880066394806,18476800.0 1992-04-06,0.4765630066394806,0.4765630066394806,0.46875,0.4765630066394806,956800.0 1992-04-07,0.484375,0.484375,0.46875,0.4765630066394806,2787200.0 1992-04-08,0.453125,0.4765630066394806,0.453125,0.46875,4502400.0 1992-04-09,0.484375,0.5,0.4609380066394806,0.4609380066394806,2716800.0 1992-04-10,0.5,0.5078129768371582,0.484375,0.4921880066394806,1664000.0 1992-04-13,0.5234379768371582,0.5390629768371582,0.4921880066394806,0.5078129768371582,1651200.0 1992-04-14,0.5390629768371582,0.5703129768371582,0.5390629768371582,0.5546879768371582,1747200.0 1992-04-15,0.5625,0.5625,0.5390629768371582,0.5390629768371582,569600.0 1992-04-16,0.5390629768371582,0.5625,0.5390629768371582,0.5625,1209600.0 1992-04-20,0.5,0.5390629768371582,0.5,0.53125,1212800.0 1992-04-21,0.5078129768371582,0.515625,0.4921880066394806,0.515625,1056000.0 1992-04-22,0.4921880066394806,0.5078129768371582,0.4921880066394806,0.5078129768371582,384000.0 1992-04-23,0.4921880066394806,0.5078129768371582,0.4882810115814209,0.5078129768371582,1369600.0 1992-04-24,0.4921880066394806,0.5,0.4921880066394806,0.5,534400.0 1992-04-27,0.484375,0.5,0.484375,0.4921880066394806,371200.0 1992-04-28,0.46875,0.4921880066394806,0.46875,0.4921880066394806,3606400.0 1992-04-29,0.4765630066394806,0.4921880066394806,0.46875,0.46875,976000.0 1992-04-30,0.4921880066394806,0.5078129768371582,0.4765630066394806,0.4921880066394806,1811200.0 1992-05-01,0.484375,0.5078129768371582,0.484375,0.5078129768371582,6902400.0 1992-05-04,0.5078129768371582,0.5078129768371582,0.484375,0.5,2387200.0 1992-05-05,0.515625,0.5390629768371582,0.5078129768371582,0.515625,1936000.0 1992-05-06,0.5234379768371582,0.5390629768371582,0.515625,0.515625,6646400.0 1992-05-07,0.53125,0.5390629768371582,0.515625,0.5390629768371582,2470400.0 1992-05-08,0.5234379768371582,0.53125,0.515625,0.53125,569600.0 1992-05-11,0.53125,0.53125,0.515625,0.515625,620800.0 1992-05-12,0.5234379768371582,0.5390629768371582,0.515625,0.53125,1763200.0 1992-05-13,0.53125,0.5390629768371582,0.5234379768371582,0.5234379768371582,2281600.0 1992-05-14,0.5078129768371582,0.53125,0.5039060115814209,0.53125,1267200.0 1992-05-15,0.4921880066394806,0.5078129768371582,0.484375,0.5078129768371582,656000.0 1992-05-18,0.4921880066394806,0.5078129768371582,0.484375,0.4921880066394806,771200.0 1992-05-19,0.5078129768371582,0.5078129768371582,0.4921880066394806,0.5078129768371582,204800.0 1992-05-20,0.5,0.515625,0.4921880066394806,0.5078129768371582,406400.0 1992-05-21,0.5,0.515625,0.5,0.515625,428800.0 1992-05-22,0.5078129768371582,0.515625,0.5078129768371582,0.515625,403200.0 1992-05-26,0.515625,0.5195310115814209,0.5078129768371582,0.515625,928000.0 1992-05-27,0.5234379768371582,0.5351560115814209,0.5078129768371582,0.5234379768371582,643200.0 1992-05-28,0.515625,0.5390629768371582,0.515625,0.515625,214400.0 1992-05-29,0.53125,0.5546879768371582,0.515625,0.515625,6499200.0 1992-06-01,0.5390629768371582,0.546875,0.53125,0.546875,633600.0 1992-06-02,0.53125,0.546875,0.53125,0.5390629768371582,678400.0 1992-06-03,0.5234379768371582,0.546875,0.5234379768371582,0.5390629768371582,198400.0 1992-06-04,0.546875,0.546875,0.53125,0.546875,1753600.0 1992-06-05,0.5390629768371582,0.546875,0.5234379768371582,0.5429689884185791,3843200.0 1992-06-08,0.5546879768371582,0.578125,0.5234379768371582,0.5234379768371582,6217600.0 1992-06-09,0.5234379768371582,0.5703129768371582,0.5234379768371582,0.546875,3856000.0 1992-06-10,0.5078129768371582,0.53125,0.5,0.5234379768371582,1414400.0 1992-06-11,0.5117189884185791,0.515625,0.5,0.515625,579200.0 1992-06-12,0.484375,0.515625,0.484375,0.5,1366400.0 1992-06-15,0.484375,0.4921880066394806,0.484375,0.484375,1840000.0 1992-06-16,0.5078129768371582,0.515625,0.484375,0.484375,1888000.0 1992-06-17,0.5,0.515625,0.5,0.515625,1910400.0 1992-06-18,0.5,0.515625,0.5,0.515625,214400.0 1992-06-19,0.53125,0.5546879768371582,0.5,0.515625,3872000.0 1992-06-22,0.5039060115814209,0.546875,0.5,0.53125,5750400.0 1992-06-23,0.5039060115814209,0.5078129768371582,0.5,0.5,1100800.0 1992-06-24,0.4921880066394806,0.5078129768371582,0.4921880066394806,0.5078129768371582,1980800.0 1992-06-25,0.5,0.5039060115814209,0.4921880066394806,0.5039060115814209,3241600.0 1992-06-26,0.5,0.5,0.4921880066394806,0.4921880066394806,1760000.0 1992-06-29,0.5078129768371582,0.5234379768371582,0.5,0.5,2483200.0 1992-06-30,0.5078129768371582,0.5234379768371582,0.5078129768371582,0.515625,3113600.0 1992-07-01,0.5234379768371582,0.5234379768371582,0.5078129768371582,0.5234379768371582,707200.0 1992-07-02,0.5234379768371582,0.53125,0.515625,0.5234379768371582,17273600.0 1992-07-06,0.5234379768371582,0.5390629768371582,0.5234379768371582,0.5273439884185791,1014400.0 1992-07-07,0.53125,0.546875,0.5234379768371582,0.5390629768371582,1971200.0 1992-07-08,0.53125,0.53125,0.5234379768371582,0.5234379768371582,419200.0 1992-07-09,0.5234379768371582,0.5390629768371582,0.5234379768371582,0.53125,1257600.0 1992-07-10,0.53125,0.5390629768371582,0.5234379768371582,0.5234379768371582,288000.0 1992-07-13,0.5390629768371582,0.5546879768371582,0.5234379768371582,0.5390629768371582,2057600.0 1992-07-14,0.5390629768371582,0.5546879768371582,0.5390629768371582,0.5390629768371582,121600.0 1992-07-15,0.5585939884185791,0.5703129768371582,0.546875,0.5546879768371582,3856000.0 1992-07-16,0.5546879768371582,0.5703129768371582,0.5546879768371582,0.5546879768371582,1292800.0 1992-07-17,0.5546879768371582,0.5703129768371582,0.546875,0.5703129768371582,1657600.0 1992-07-20,0.5625,0.5625,0.5546879768371582,0.5625,476800.0 1992-07-21,0.5703129768371582,0.5703129768371582,0.5546879768371582,0.5703129768371582,710400.0 1992-07-22,0.5625,0.578125,0.5546879768371582,0.5703129768371582,3756800.0 1992-07-23,0.5625,0.578125,0.5546879768371582,0.5625,2572800.0 1992-07-24,0.5546879768371582,0.5703129768371582,0.5546879768371582,0.5546879768371582,83200.0 1992-07-27,0.5585939884185791,0.5625,0.5546879768371582,0.5546879768371582,374400.0 1992-07-28,0.5625,0.5703129768371582,0.5546879768371582,0.5546879768371582,10070400.0 1992-07-29,0.5429689884185791,0.5625,0.5390629768371582,0.546875,2422400.0 1992-07-30,0.546875,0.5546879768371582,0.5390629768371582,0.546875,905600.0 1992-07-31,0.5546879768371582,0.5546879768371582,0.5390629768371582,0.5390629768371582,697600.0 1992-08-03,0.5546879768371582,0.5546879768371582,0.5390629768371582,0.5507810115814209,944000.0 1992-08-04,0.5546879768371582,0.5546879768371582,0.5390629768371582,0.5546879768371582,112000.0 1992-08-05,0.546875,0.5546879768371582,0.546875,0.5546879768371582,268800.0 1992-08-06,0.546875,0.5546879768371582,0.546875,0.5546879768371582,1264000.0 1992-08-07,0.5507810115814209,0.5546879768371582,0.546875,0.546875,1635200.0 1992-08-10,0.5507810115814209,0.5546879768371582,0.5390629768371582,0.5546879768371582,236800.0 1992-08-11,0.5507810115814209,0.5703129768371582,0.546875,0.5546879768371582,3008000.0 1992-08-12,0.5546879768371582,0.5625,0.546875,0.546875,345600.0 1992-08-13,0.546875,0.5625,0.546875,0.546875,540800.0 1992-08-14,0.5507810115814209,0.5546879768371582,0.546875,0.5546879768371582,652800.0 1992-08-17,0.5664060115814209,0.5703129768371582,0.546875,0.5546879768371582,982400.0 1992-08-18,0.5664060115814209,0.578125,0.5546879768371582,0.5703129768371582,604800.0 1992-08-19,0.5625,0.578125,0.5625,0.5625,304000.0 1992-08-20,0.578125,0.578125,0.5625,0.578125,438400.0 1992-08-21,0.546875,0.578125,0.546875,0.578125,3017600.0 1992-08-24,0.53125,0.546875,0.5234379768371582,0.546875,1091200.0 1992-08-25,0.5234379768371582,0.5390629768371582,0.5195310115814209,0.53125,1798400.0 1992-08-26,0.53125,0.53125,0.515625,0.53125,476800.0 1992-08-27,0.515625,0.53125,0.515625,0.53125,438400.0 1992-08-28,0.5195310115814209,0.53125,0.515625,0.515625,809600.0 1992-08-31,0.515625,0.53125,0.515625,0.53125,262400.0 1992-09-01,0.515625,0.53125,0.515625,0.515625,92800.0 1992-09-02,0.515625,0.53125,0.515625,0.53125,393600.0 1992-09-03,0.5234379768371582,0.53125,0.515625,0.53125,307200.0 1992-09-04,0.5234379768371582,0.53125,0.5234379768371582,0.5234379768371582,828800.0 1992-09-08,0.5234379768371582,0.53125,0.5234379768371582,0.53125,233600.0 1992-09-09,0.5234379768371582,0.53125,0.5234379768371582,0.5234379768371582,390400.0 1992-09-10,0.5351560115814209,0.5390629768371582,0.5234379768371582,0.5234379768371582,1360000.0 1992-09-11,0.5390629768371582,0.5390629768371582,0.53125,0.53125,105600.0 1992-09-14,0.5703129768371582,0.578125,0.53125,0.53125,1964800.0 1992-09-15,0.5546879768371582,0.5703129768371582,0.5546879768371582,0.5546879768371582,118400.0 1992-09-16,0.546875,0.5625,0.546875,0.546875,825600.0 1992-09-17,0.5507810115814209,0.5625,0.5390629768371582,0.546875,1523200.0 1992-09-18,0.546875,0.5546879768371582,0.546875,0.5546879768371582,368000.0 1992-09-21,0.546875,0.5703129768371582,0.546875,0.5546879768371582,1059200.0 1992-09-22,0.546875,0.5703129768371582,0.546875,0.546875,313600.0 1992-09-23,0.53125,0.5625,0.53125,0.5625,1478400.0 1992-09-24,0.5390629768371582,0.5390629768371582,0.53125,0.5390629768371582,185600.0 1992-09-25,0.5,0.5390629768371582,0.5,0.5234379768371582,2428800.0 1992-09-28,0.5078129768371582,0.5078129768371582,0.5,0.5078129768371582,1036800.0 1992-09-29,0.5078129768371582,0.515625,0.5,0.5078129768371582,198400.0 1992-09-30,0.5078129768371582,0.515625,0.5,0.515625,2163200.0 1992-10-01,0.5078129768371582,0.515625,0.5,0.5,544000.0 1992-10-02,0.484375,0.5078129768371582,0.4765630066394806,0.5,1094400.0 1992-10-05,0.46875,0.484375,0.4375,0.46875,2121600.0 1992-10-06,0.4609380066394806,0.4765630066394806,0.453125,0.46875,4902400.0 1992-10-07,0.4765630066394806,0.484375,0.453125,0.46875,3766400.0 1992-10-08,0.4921880066394806,0.5,0.46875,0.4765630066394806,3904000.0 1992-10-09,0.484375,0.5,0.484375,0.5,1148800.0 1992-10-12,0.4921880066394806,0.5,0.4882810115814209,0.4921880066394806,444800.0 1992-10-13,0.5,0.515625,0.484375,0.5,1881600.0 1992-10-14,0.515625,0.53125,0.4921880066394806,0.4921880066394806,953600.0 1992-10-15,0.5234379768371582,0.546875,0.5078129768371582,0.5234379768371582,2163200.0 1992-10-16,0.5234379768371582,0.5390629768371582,0.515625,0.5234379768371582,1100800.0 1992-10-19,0.546875,0.5625,0.5390629768371582,0.5390629768371582,1324800.0 1992-10-20,0.5390629768371582,0.5625,0.5390629768371582,0.5625,3312000.0 1992-10-21,0.5390629768371582,0.5546879768371582,0.5390629768371582,0.5390629768371582,137600.0 1992-10-22,0.546875,0.5546879768371582,0.5390629768371582,0.5546879768371582,105600.0 1992-10-23,0.5546879768371582,0.5546879768371582,0.5390629768371582,0.5546879768371582,547200.0 1992-10-26,0.546875,0.5625,0.5390629768371582,0.5390629768371582,1593600.0 1992-10-27,0.546875,0.5625,0.546875,0.546875,336000.0 1992-10-28,0.59375,0.609375,0.546875,0.546875,4966400.0 1992-10-29,0.5859379768371582,0.609375,0.5859379768371582,0.609375,1142400.0 1992-10-30,0.5859379768371582,0.609375,0.5859379768371582,0.609375,588800.0 1992-11-02,0.5859379768371582,0.59375,0.578125,0.5859379768371582,1168000.0 1992-11-03,0.5859379768371582,0.6015629768371582,0.5859379768371582,0.6015629768371582,464000.0 1992-11-04,0.6015629768371582,0.6015629768371582,0.5859379768371582,0.5859379768371582,1340800.0 1992-11-05,0.609375,0.609375,0.5859379768371582,0.6015629768371582,694400.0 1992-11-06,0.59375,0.609375,0.59375,0.609375,1808000.0 1992-11-09,0.5859379768371582,0.6015629768371582,0.5859379768371582,0.6015629768371582,278400.0 1992-11-10,0.5859379768371582,0.6015629768371582,0.5859379768371582,0.6015629768371582,1155200.0 1992-11-11,0.59375,0.6015629768371582,0.5859379768371582,0.5859379768371582,979200.0 1992-11-12,0.59375,0.6015629768371582,0.5859379768371582,0.6015629768371582,6396800.0 1992-11-13,0.5859379768371582,0.6015629768371582,0.5859379768371582,0.6015629768371582,192000.0 1992-11-16,0.59375,0.6171879768371582,0.5859379768371582,0.5859379768371582,784000.0 1992-11-17,0.59375,0.6171879768371582,0.59375,0.6171879768371582,291200.0 1992-11-18,0.640625,0.6640629768371582,0.59375,0.6171879768371582,7491200.0 1992-11-19,0.625,0.6640629768371582,0.625,0.640625,6208000.0 1992-11-20,0.6171879768371582,0.6328129768371582,0.609375,0.6328129768371582,1228800.0 1992-11-23,0.6171879768371582,0.625,0.6171879768371582,0.625,201600.0 1992-11-24,0.6171879768371582,0.640625,0.6171879768371582,0.625,620800.0 1992-11-25,0.6328129768371582,0.640625,0.6171879768371582,0.6171879768371582,1084800.0 1992-11-27,0.6328129768371582,0.6484379768371582,0.6171879768371582,0.6328129768371582,390400.0 1992-11-30,0.6328129768371582,0.6484379768371582,0.6328129768371582,0.6484379768371582,3964800.0 1992-12-01,0.6328129768371582,0.640625,0.6328129768371582,0.640625,1459200.0 1992-12-02,0.6328129768371582,0.640625,0.609375,0.640625,1267200.0 1992-12-03,0.6171879768371582,0.6328129768371582,0.609375,0.609375,448000.0 1992-12-04,0.6171879768371582,0.6328129768371582,0.6171879768371582,0.6171879768371582,150400.0 1992-12-07,0.6328129768371582,0.6328129768371582,0.6171879768371582,0.6171879768371582,1552000.0 1992-12-08,0.65625,0.671875,0.6328129768371582,0.6328129768371582,3868800.0 1992-12-09,0.640625,0.6640629768371582,0.6328129768371582,0.6640629768371582,1299200.0 1992-12-10,0.625,0.640625,0.6171879768371582,0.6367189884185791,3830400.0 1992-12-11,0.6171879768371582,0.625,0.6171879768371582,0.6171879768371582,1683200.0 1992-12-14,0.625,0.640625,0.6171879768371582,0.625,2070400.0 1992-12-15,0.6328129768371582,0.640625,0.625,0.625,2796800.0 1992-12-16,0.6328129768371582,0.6484379768371582,0.6328129768371582,0.6484379768371582,1164800.0 1992-12-17,0.6328129768371582,0.6484379768371582,0.6328129768371582,0.6484379768371582,876800.0 1992-12-18,0.6328129768371582,0.65625,0.6328129768371582,0.6484379768371582,553600.0 1992-12-21,0.6484379768371582,0.6640629768371582,0.6328129768371582,0.6328129768371582,969600.0 1992-12-22,0.65625,0.6640629768371582,0.6484379768371582,0.6484379768371582,249600.0 1992-12-23,0.6484379768371582,0.6640629768371582,0.6484379768371582,0.6484379768371582,828800.0 1992-12-24,0.6484379768371582,0.6640629768371582,0.6484379768371582,0.6640629768371582,131200.0 1992-12-28,0.6484379768371582,0.6640629768371582,0.6484379768371582,0.6640629768371582,483200.0 1992-12-29,0.6796879768371582,0.6796879768371582,0.6484379768371582,0.6640629768371582,1644800.0 1992-12-30,0.65625,0.6796879768371582,0.65625,0.671875,17036800.0 1992-12-31,0.6484379768371582,0.6875,0.640625,0.671875,7155200.0 1993-01-04,0.6328129768371582,0.6484379768371582,0.625,0.640625,1244800.0 1993-01-05,0.625,0.640625,0.625,0.625,1574400.0 1993-01-06,0.6289060115814209,0.640625,0.625,0.640625,787200.0 1993-01-07,0.625,0.6328129768371582,0.625,0.625,1318400.0 1993-01-08,0.609375,0.625,0.609375,0.625,1417600.0 1993-01-11,0.625,0.625,0.609375,0.609375,950400.0 1993-01-12,0.59375,0.625,0.59375,0.6171879768371582,10060800.0 1993-01-13,0.59375,0.6015629768371582,0.59375,0.6015629768371582,2851200.0 1993-01-14,0.59375,0.609375,0.59375,0.6015629768371582,1641600.0 1993-01-15,0.609375,0.609375,0.59375,0.609375,742400.0 1993-01-18,0.609375,0.609375,0.59375,0.609375,131200.0 1993-01-19,0.625,0.640625,0.59375,0.59375,3017600.0 1993-01-20,0.625,0.6484379768371582,0.625,0.625,1548800.0 1993-01-21,0.6328129768371582,0.65625,0.625,0.6484379768371582,569600.0 1993-01-22,0.65625,0.671875,0.6328129768371582,0.65625,2016000.0 1993-01-25,0.6953129768371582,0.7265629768371582,0.6640629768371582,0.6640629768371582,4220800.0 1993-01-26,0.6796879768371582,0.7109379768371582,0.6796879768371582,0.6875,1100800.0 1993-01-27,0.6640629768371582,0.6953129768371582,0.6640629768371582,0.6796879768371582,2166400.0 1993-01-28,0.6796879768371582,0.6992189884185791,0.671875,0.6875,1014400.0 1993-01-29,0.703125,0.71875,0.6796879768371582,0.6953129768371582,2070400.0 1993-02-01,0.6953129768371582,0.7109379768371582,0.6953129768371582,0.7109379768371582,950400.0 1993-02-02,0.6953129768371582,0.7109379768371582,0.6953129768371582,0.7109379768371582,252800.0 1993-02-03,0.6953129768371582,0.7109379768371582,0.6953129768371582,0.7109379768371582,854400.0 1993-02-04,0.6953129768371582,0.7109379768371582,0.6953129768371582,0.7109379768371582,659200.0 1993-02-05,0.7109379768371582,0.7109379768371582,0.703125,0.7109379768371582,755200.0 1993-02-08,0.7109379768371582,0.7109379768371582,0.6953129768371582,0.703125,4140800.0 1993-02-09,0.6796879768371582,0.7109379768371582,0.6796879768371582,0.6953129768371582,432000.0 1993-02-10,0.6953129768371582,0.6992189884185791,0.671875,0.6953129768371582,803200.0 1993-02-11,0.7109379768371582,0.7109379768371582,0.6875,0.703125,617600.0 1993-02-12,0.6953129768371582,0.7109379768371582,0.6953129768371582,0.703125,1049600.0 1993-02-16,0.6640629768371582,0.703125,0.6640629768371582,0.6953129768371582,4563200.0 1993-02-17,0.6484379768371582,0.671875,0.6484379768371582,0.6640629768371582,672000.0 1993-02-18,0.671875,0.6796879768371582,0.6601560115814209,0.6601560115814209,982400.0 1993-02-19,0.671875,0.6875,0.6640629768371582,0.6640629768371582,819200.0 1993-02-22,0.6484379768371582,0.6875,0.6484379768371582,0.6875,585600.0 1993-02-23,0.6484379768371582,0.6640629768371582,0.640625,0.6640629768371582,3964800.0 1993-02-24,0.6640629768371582,0.6796879768371582,0.65625,0.65625,1222400.0 1993-02-25,0.6640629768371582,0.6796879768371582,0.6640629768371582,0.6796879768371582,227200.0 1993-02-26,0.6875,0.7109379768371582,0.671875,0.671875,697600.0 1993-03-01,0.703125,0.703125,0.6875,0.703125,1347200.0 1993-03-02,0.6875,0.703125,0.6875,0.703125,1004800.0 1993-03-03,0.6875,0.703125,0.6875,0.6875,1542400.0 1993-03-04,0.6953129768371582,0.71875,0.6875,0.703125,659200.0 1993-03-05,0.703125,0.71875,0.6953129768371582,0.6953129768371582,387200.0 1993-03-08,0.7148439884185791,0.71875,0.703125,0.71875,5225600.0 1993-03-09,0.71875,0.7265629768371582,0.7109379768371582,0.7109379768371582,2304000.0 1993-03-10,0.71875,0.734375,0.71875,0.7265629768371582,1603200.0 1993-03-11,0.71875,0.734375,0.71875,0.71875,691200.0 1993-03-12,0.71875,0.734375,0.71875,0.71875,179200.0 1993-03-15,0.71875,0.734375,0.71875,0.734375,416000.0 1993-03-16,0.734375,0.734375,0.71875,0.734375,979200.0 1993-03-17,0.7421879768371582,0.7734379768371582,0.7265629768371582,0.7265629768371582,2486400.0 1993-03-18,0.7578129768371582,0.765625,0.7421879768371582,0.765625,179200.0 1993-03-19,0.7773439884185791,0.78125,0.7578129768371582,0.7578129768371582,1456000.0 1993-03-22,0.765625,0.7734379768371582,0.75,0.765625,1449600.0 1993-03-23,0.7421879768371582,0.765625,0.734375,0.75,2022400.0 1993-03-24,0.7421879768371582,0.7578129768371582,0.734375,0.7421879768371582,182400.0 1993-03-25,0.7421879768371582,0.7578129768371582,0.7421879768371582,0.7421879768371582,454400.0 1993-03-26,0.7421879768371582,0.765625,0.7421879768371582,0.7578129768371582,1376000.0 1993-03-29,0.765625,0.78125,0.7578129768371582,0.78125,924800.0 1993-03-30,0.765625,0.7890629768371582,0.765625,0.765625,4281600.0 1993-03-31,0.796875,0.8125,0.7734379768371582,0.7890629768371582,3315200.0 1993-04-01,0.796875,0.8125,0.7890629768371582,0.796875,976000.0 1993-04-02,0.796875,0.8125,0.796875,0.8125,1136000.0 1993-04-05,0.78125,0.8046879768371582,0.78125,0.796875,2236800.0 1993-04-06,0.7578129768371582,0.8046879768371582,0.7578129768371582,0.7890629768371582,1593600.0 1993-04-07,0.7578129768371582,0.7734379768371582,0.7578129768371582,0.7734379768371582,470400.0 1993-04-08,0.7734379768371582,0.7734379768371582,0.7578129768371582,0.7734379768371582,1158400.0 1993-04-12,0.765625,0.78125,0.7578129768371582,0.7578129768371582,1116800.0 1993-04-13,0.78125,0.78125,0.765625,0.78125,617600.0 1993-04-14,0.765625,0.7890629768371582,0.765625,0.78125,1062400.0 1993-04-15,0.765625,0.78125,0.765625,0.78125,1228800.0 1993-04-16,0.75,0.78125,0.75,0.78125,5388800.0 1993-04-19,0.75,0.7578129768371582,0.7421879768371582,0.75,1027200.0 1993-04-20,0.7265629768371582,0.75,0.7265629768371582,0.7421879768371582,4924800.0 1993-04-21,0.71875,0.734375,0.703125,0.734375,2793600.0 1993-04-22,0.71875,0.734375,0.71875,0.734375,630400.0 1993-04-23,0.7109379768371582,0.734375,0.7109379768371582,0.734375,1241600.0 1993-04-26,0.6953129768371582,0.7265629768371582,0.6953129768371582,0.7265629768371582,592000.0 1993-04-27,0.6953129768371582,0.7109379768371582,0.6953129768371582,0.7109379768371582,873600.0 1993-04-28,0.6953129768371582,0.7109379768371582,0.6953129768371582,0.6953129768371582,1587200.0 1993-04-29,0.6953129768371582,0.7109379768371582,0.6953129768371582,0.7109379768371582,364800.0 1993-04-30,0.6953129768371582,0.7109379768371582,0.6953129768371582,0.7109379768371582,358400.0 1993-05-03,0.7109379768371582,0.7109379768371582,0.6953129768371582,0.7070310115814209,1814400.0 1993-05-04,0.6992189884185791,0.71875,0.6953129768371582,0.6953129768371582,982400.0 1993-05-05,0.703125,0.7265629768371582,0.703125,0.71875,604800.0 1993-05-06,0.7421879768371582,0.7578129768371582,0.71875,0.734375,1827200.0 1993-05-07,0.7421879768371582,0.75,0.7421879768371582,0.75,329600.0 1993-05-10,0.7421879768371582,0.75,0.734375,0.75,684800.0 1993-05-11,0.734375,0.75,0.734375,0.734375,182400.0 1993-05-12,0.734375,0.75,0.734375,0.75,198400.0 1993-05-13,0.7265629768371582,0.75,0.7265629768371582,0.734375,1273600.0 1993-05-14,0.7265629768371582,0.7421879768371582,0.7265629768371582,0.7421879768371582,291200.0 1993-05-17,0.734375,0.75,0.7265629768371582,0.7265629768371582,947200.0 1993-05-18,0.765625,0.78125,0.7421879768371582,0.75,1856000.0 1993-05-19,0.7734379768371582,0.7734379768371582,0.765625,0.765625,512000.0 1993-05-20,0.8046879768371582,0.8203129768371582,0.765625,0.7734379768371582,2585600.0 1993-05-21,0.8046879768371582,0.8359379768371582,0.8046879768371582,0.8046879768371582,2924800.0 1993-05-24,0.796875,0.8203129768371582,0.796875,0.8203129768371582,883200.0 1993-05-25,0.796875,0.8203129768371582,0.796875,0.8125,2883200.0 1993-05-26,0.796875,0.8203129768371582,0.796875,0.8203129768371582,726400.0 1993-05-27,0.8046879768371582,0.8203129768371582,0.8046879768371582,0.8046879768371582,10515200.0 1993-05-28,0.7578129768371582,0.8125,0.7578129768371582,0.8125,1129600.0 1993-06-01,0.75,0.78125,0.75,0.7578129768371582,556800.0 1993-06-02,0.7578129768371582,0.7734379768371582,0.7421879768371582,0.7421879768371582,608000.0 1993-06-03,0.7578129768371582,0.7734379768371582,0.7578129768371582,0.7734379768371582,188800.0 1993-06-04,0.7578129768371582,0.7734379768371582,0.7578129768371582,0.7734379768371582,1776000.0 1993-06-07,0.7578129768371582,0.7734379768371582,0.7578129768371582,0.765625,150400.0 1993-06-08,0.765625,0.7734379768371582,0.7578129768371582,0.7734379768371582,412800.0 1993-06-09,0.7734379768371582,0.7890629768371582,0.7578129768371582,0.7734379768371582,1024000.0 1993-06-10,0.8046879768371582,0.8125,0.78125,0.7890629768371582,2505600.0 1993-06-11,0.796875,0.8125,0.796875,0.8125,4595200.0 1993-06-14,0.7890629768371582,0.8125,0.7890629768371582,0.8125,684800.0 1993-06-15,0.7890629768371582,0.8046879768371582,0.7890629768371582,0.7890629768371582,361600.0 1993-06-16,0.7890629768371582,0.8046879768371582,0.7890629768371582,0.7890629768371582,681600.0 1993-06-17,0.796875,0.8046879768371582,0.7890629768371582,0.8046879768371582,374400.0 1993-06-18,0.7890629768371582,0.8046879768371582,0.765625,0.7890629768371582,1545600.0 1993-06-21,0.765625,0.7890629768371582,0.765625,0.7890629768371582,252800.0 1993-06-22,0.765625,0.7890629768371582,0.7578129768371582,0.7890629768371582,1097600.0 1993-06-23,0.7265629768371582,0.7734379768371582,0.7265629768371582,0.7734379768371582,2249600.0 1993-06-24,0.7265629768371582,0.75,0.7265629768371582,0.75,732800.0 1993-06-25,0.7617189884185791,0.765625,0.7421879768371582,0.7421879768371582,1200000.0 1993-06-28,0.7578129768371582,0.765625,0.7421879768371582,0.765625,1020800.0 1993-06-29,0.7578129768371582,0.7734379768371582,0.7578129768371582,0.765625,844800.0 1993-06-30,0.7734379768371582,0.7890629768371582,0.7734379768371582,0.7890629768371582,4662400.0 1993-07-01,0.7773439884185791,0.78125,0.7578129768371582,0.765625,864000.0 1993-07-02,0.765625,0.78125,0.765625,0.78125,86400.0 1993-07-06,0.75,0.78125,0.75,0.7578129768371582,956800.0 1993-07-07,0.734375,0.7734379768371582,0.734375,0.7734379768371582,8054400.0 1993-07-08,0.71875,0.75,0.6875,0.75,2684800.0 1993-07-09,0.7265629768371582,0.7421879768371582,0.71875,0.71875,2966400.0 1993-07-12,0.7265629768371582,0.7421879768371582,0.7265629768371582,0.7421879768371582,809600.0 1993-07-13,0.703125,0.7421879768371582,0.703125,0.7421879768371582,665600.0 1993-07-14,0.7109379768371582,0.7265629768371582,0.6796879768371582,0.6953129768371582,7920000.0 1993-07-15,0.734375,0.75,0.7109379768371582,0.7109379768371582,1616000.0 1993-07-16,0.75,0.7578129768371582,0.734375,0.734375,496000.0 1993-07-19,0.734375,0.75,0.734375,0.75,825600.0 1993-07-20,0.734375,0.75,0.734375,0.75,515200.0 1993-07-21,0.75,0.75,0.734375,0.75,137600.0 1993-07-22,0.7382810115814209,0.75,0.734375,0.75,345600.0 1993-07-23,0.734375,0.75,0.734375,0.734375,336000.0 1993-07-26,0.7421879768371582,0.75,0.734375,0.75,3648000.0 1993-07-27,0.7421879768371582,0.75,0.7421879768371582,0.75,614400.0 1993-07-28,0.7421879768371582,0.75,0.7421879768371582,0.75,2841600.0 1993-07-29,0.75,0.75,0.7421879768371582,0.75,966400.0 1993-07-30,0.75,0.765625,0.7421879768371582,0.75,2016000.0 1993-08-02,0.75,0.765625,0.75,0.75,736000.0 1993-08-03,0.75,0.765625,0.75,0.765625,390400.0 1993-08-04,0.765625,0.765625,0.75,0.75,131200.0 1993-08-05,0.75,0.765625,0.75,0.75,208000.0 1993-08-06,0.7539060115814209,0.765625,0.75,0.75,748800.0 1993-08-09,0.75,0.765625,0.75,0.75,505600.0 1993-08-10,0.75,0.765625,0.75,0.75,1584000.0 1993-08-11,0.75,0.765625,0.75,0.75,396800.0 1993-08-12,0.75,0.765625,0.75,0.75,569600.0 1993-08-13,0.75,0.765625,0.75,0.765625,476800.0 1993-08-16,0.75,0.765625,0.75,0.75,1068800.0 1993-08-17,0.7578129768371582,0.765625,0.75,0.75,665600.0 1993-08-18,0.7578129768371582,0.7734379768371582,0.75,0.765625,2844800.0 1993-08-19,0.765625,0.78125,0.765625,0.765625,1609600.0 1993-08-20,0.765625,0.78125,0.765625,0.78125,128000.0 1993-08-23,0.78125,0.78125,0.765625,0.78125,963200.0 1993-08-24,0.7734379768371582,0.78125,0.7734379768371582,0.7734379768371582,2188800.0 1993-08-25,0.7734379768371582,0.78125,0.7734379768371582,0.7734379768371582,1241600.0 1993-08-26,0.7851560115814209,0.796875,0.7734379768371582,0.7734379768371582,899200.0 1993-08-27,0.78125,0.7890629768371582,0.78125,0.78125,473600.0 1993-08-30,0.7890629768371582,0.8046879768371582,0.78125,0.7890629768371582,1024000.0 1993-08-31,0.796875,0.8046879768371582,0.7890629768371582,0.7890629768371582,185600.0 1993-09-01,0.7890629768371582,0.8046879768371582,0.7890629768371582,0.8046879768371582,403200.0 1993-09-02,0.7890629768371582,0.8046879768371582,0.7890629768371582,0.8046879768371582,1276800.0 1993-09-03,0.7890629768371582,0.8046879768371582,0.7890629768371582,0.7890629768371582,1036800.0 1993-09-07,0.7890629768371582,0.8046879768371582,0.7890629768371582,0.8046879768371582,5193600.0 1993-09-08,0.78125,0.796875,0.78125,0.7890629768371582,2924800.0 1993-09-09,0.7890629768371582,0.796875,0.78125,0.7890629768371582,1664000.0 1993-09-10,0.7890629768371582,0.796875,0.7890629768371582,0.7890629768371582,688000.0 1993-09-13,0.796875,0.796875,0.7890629768371582,0.796875,320000.0 1993-09-14,0.7890629768371582,0.796875,0.78125,0.7890629768371582,1388800.0 1993-09-15,0.7890629768371582,0.796875,0.7890629768371582,0.7890629768371582,572800.0 1993-09-16,0.7890629768371582,0.796875,0.7890629768371582,0.796875,713600.0 1993-09-17,0.796875,0.8085939884185791,0.7890629768371582,0.7890629768371582,2240000.0 1993-09-20,0.796875,0.8125,0.796875,0.796875,1449600.0 1993-09-21,0.8046879768371582,0.8125,0.796875,0.796875,1190400.0 1993-09-22,0.796875,0.8125,0.796875,0.8125,387200.0 1993-09-23,0.796875,0.8125,0.796875,0.8125,470400.0 1993-09-24,0.796875,0.8125,0.796875,0.8125,364800.0 1993-09-27,0.796875,0.8125,0.796875,0.796875,848000.0 1993-09-28,0.796875,0.8125,0.796875,0.8125,272000.0 1993-09-29,0.8125,0.8203129768371582,0.796875,0.8125,1683200.0 1993-09-30,0.8046879768371582,0.8203129768371582,0.8046879768371582,0.8203129768371582,3833600.0 1993-10-01,0.8125,0.828125,0.8046879768371582,0.8125,819200.0 1993-10-04,0.8125,0.8203129768371582,0.8125,0.8125,566400.0 1993-10-05,0.828125,0.828125,0.8125,0.8203129768371582,646400.0 1993-10-06,0.8203129768371582,0.828125,0.8125,0.8164060115814209,796800.0 1993-10-07,0.8359379768371582,0.859375,0.8125,0.828125,2499200.0 1993-10-08,0.875,0.8984379768371582,0.8359379768371582,0.859375,3385600.0 1993-10-11,0.8828129768371582,0.8828129768371582,0.875,0.8828129768371582,499200.0 1993-10-12,0.8984379768371582,0.8984379768371582,0.875,0.875,713600.0 1993-10-13,0.8984379768371582,0.8984379768371582,0.8828129768371582,0.8984379768371582,425600.0 1993-10-14,0.953125,0.9765629768371582,0.8984379768371582,0.8984379768371582,6016000.0 1993-10-15,0.9609379768371582,0.9765629768371582,0.953125,0.953125,3308800.0 1993-10-18,0.9609379768371582,0.9765629768371582,0.9609379768371582,0.9609379768371582,1840000.0 1993-10-19,0.9609379768371582,0.9765629768371582,0.9609379768371582,0.9765629768371582,2230400.0 1993-10-20,0.9765629768371582,0.9765629768371582,0.953125,0.96875,3568000.0 1993-10-21,0.9453129768371582,0.9765629768371582,0.9453129768371582,0.9765629768371582,11571200.0 1993-10-22,0.9453129768371582,0.96875,0.9453129768371582,0.9453129768371582,4448000.0 1993-10-25,0.9648439884185791,0.96875,0.9453129768371582,0.96875,1260800.0 1993-10-26,0.9609379768371582,0.9765629768371582,0.9609379768371582,0.96875,3481600.0 1993-10-27,0.9609379768371582,0.9765629768371582,0.9609379768371582,0.9765629768371582,566400.0 1993-10-28,0.9609379768371582,0.9765629768371582,0.9609379768371582,0.9609379768371582,1340800.0 1993-10-29,0.9609379768371582,0.9765629768371582,0.9609379768371582,0.9765629768371582,374400.0 1993-11-01,0.953125,0.9765629768371582,0.953125,0.9609379768371582,1638400.0 1993-11-02,0.9296879768371582,0.96875,0.9296879768371582,0.96875,1920000.0 1993-11-03,0.8984379768371582,0.9453129768371582,0.8984379768371582,0.9296879768371582,1027200.0 1993-11-04,0.890625,0.9140629768371582,0.890625,0.8984379768371582,1449600.0 1993-11-05,0.9140629768371582,0.9375,0.8828129768371582,0.890625,4710400.0 1993-11-08,0.9140629768371582,0.9375,0.9140629768371582,0.9375,972800.0 1993-11-09,0.96875,0.9921879768371582,0.921875,0.9375,5836800.0 1993-11-10,0.96875,0.984375,0.96875,0.984375,444800.0 1993-11-11,0.96875,0.9921879768371582,0.96875,0.96875,678400.0 1993-11-12,0.9765629768371582,0.9921879768371582,0.96875,0.9921879768371582,582400.0 1993-11-15,0.9765629768371582,0.9921879768371582,0.9765629768371582,0.9765629768371582,652800.0 1993-11-16,0.96875,0.9921879768371582,0.96875,0.9765629768371582,524800.0 1993-11-17,0.9453129768371582,0.9921879768371582,0.921875,0.96875,11945600.0 1993-11-18,0.90625,0.953125,0.90625,0.9453129768371582,2316800.0 1993-11-19,0.890625,0.9296879768371582,0.8828129768371582,0.9296879768371582,1670400.0 1993-11-22,0.8984379768371582,0.9140629768371582,0.890625,0.890625,1033600.0 1993-11-23,0.921875,0.9375,0.8984379768371582,0.9140629768371582,1766400.0 1993-11-24,0.9375,0.9453129768371582,0.921875,0.921875,1145600.0 1993-11-26,0.921875,0.9375,0.921875,0.921875,86400.0 1993-11-29,0.9296879768371582,0.953125,0.921875,0.9375,704000.0 1993-11-30,0.9296879768371582,0.953125,0.9296879768371582,0.953125,544000.0 1993-12-01,0.953125,0.9765629768371582,0.9296879768371582,0.953125,1158400.0 1993-12-02,0.9609379768371582,0.9765629768371582,0.9453129768371582,0.9765629768371582,832000.0 1993-12-03,0.9609379768371582,0.9765629768371582,0.9609379768371582,0.9609379768371582,2003200.0 1993-12-06,0.96875,0.9765629768371582,0.9609379768371582,0.9765629768371582,249600.0 1993-12-07,0.96875,0.96875,0.953125,0.953125,1200000.0 1993-12-08,0.953125,0.96875,0.953125,0.96875,857600.0 1993-12-09,0.953125,0.9609379768371582,0.953125,0.9609379768371582,1116800.0 1993-12-10,0.9296879768371582,0.9609379768371582,0.9296879768371582,0.9609379768371582,2000000.0 1993-12-13,0.921875,0.9453129768371582,0.921875,0.9453129768371582,1427200.0 1993-12-14,0.9296879768371582,0.9375,0.9140629768371582,0.9375,172800.0 1993-12-15,0.9375,0.9375,0.9140629768371582,0.9296879768371582,524800.0 1993-12-16,0.921875,0.9375,0.9140629768371582,0.9375,659200.0 1993-12-17,0.9609379768371582,0.9882810115814209,0.921875,0.9375,4649600.0 1993-12-20,0.9609379768371582,0.984375,0.9609379768371582,0.9765629768371582,835200.0 1993-12-21,0.96875,0.9921879768371582,0.9609379768371582,0.9609379768371582,2995200.0 1993-12-22,0.96875,0.9921879768371582,0.96875,0.96875,1347200.0 1993-12-23,0.96875,0.9921879768371582,0.96875,0.96875,768000.0 1993-12-27,0.9609379768371582,0.984375,0.9609379768371582,0.96875,489600.0 1993-12-28,0.9609379768371582,0.9882810115814209,0.9609379768371582,0.984375,1833600.0 1993-12-29,0.9609379768371582,0.984375,0.9609379768371582,0.9609379768371582,464000.0 1993-12-30,0.9609379768371582,0.984375,0.9609379768371582,0.984375,2614400.0 1993-12-31,0.96875,0.984375,0.9609379768371582,0.9609379768371582,905600.0 1994-01-03,0.984375,1.015625,0.96875,0.96875,3065600.0 1994-01-04,1.046875,1.09375,0.984375,1.0078129768371582,4550400.0 1994-01-05,1.0546879768371582,1.0859379768371582,1.046875,1.058593988418579,4028800.0 1994-01-06,1.078125,1.078125,1.0546879768371582,1.078125,1356800.0 1994-01-07,1.0625,1.078125,1.0625,1.078125,1811200.0 1994-01-10,1.0625,1.078125,1.0625,1.0625,579200.0 1994-01-11,1.046875,1.078125,1.046875,1.0625,3520000.0 1994-01-12,1.046875,1.0625,1.046875,1.046875,1200000.0 1994-01-13,1.0546879768371582,1.0625,1.046875,1.046875,1692800.0 1994-01-14,1.046875,1.0625,1.046875,1.046875,339200.0 1994-01-17,1.0625,1.0625,1.046875,1.0625,1424000.0 1994-01-18,1.0546879768371582,1.078125,1.046875,1.046875,1030400.0 1994-01-19,1.078125,1.1015629768371582,1.0546879768371582,1.0546879768371582,2425600.0 1994-01-20,1.078125,1.1015629768371582,1.078125,1.078125,1680000.0 1994-01-21,1.078125,1.1015629768371582,1.078125,1.1015629768371582,316800.0 1994-01-24,1.09375,1.1015629768371582,1.078125,1.1015629768371582,934400.0 1994-01-25,1.078125,1.09375,1.078125,1.09375,448000.0 1994-01-26,1.078125,1.09375,1.078125,1.09375,627200.0 1994-01-27,1.0546879768371582,1.078125,1.046875,1.078125,2390400.0 1994-01-28,1.0546879768371582,1.0703129768371582,1.0546879768371582,1.0703129768371582,412800.0 1994-01-31,1.0703129768371582,1.0703129768371582,1.0546879768371582,1.0703129768371582,1232000.0 1994-02-01,1.0625,1.0703129768371582,1.0546879768371582,1.0703129768371582,1859200.0 1994-02-02,1.0546879768371582,1.0703129768371582,1.0546879768371582,1.0625,3526400.0 1994-02-03,1.0546879768371582,1.0703129768371582,1.0546879768371582,1.0625,1782400.0 1994-02-04,1.0546879768371582,1.0859379768371582,1.0546879768371582,1.0546879768371582,3302400.0 1994-02-07,1.046875,1.0625,1.0390629768371582,1.046875,1667200.0 1994-02-08,1.0390629768371582,1.0625,1.0390629768371582,1.0625,9011200.0 1994-02-09,1.0390629768371582,1.0546879768371582,1.0390629768371582,1.0546879768371582,1264000.0 1994-02-10,1.0390629768371582,1.0546879768371582,1.0390629768371582,1.0546879768371582,563200.0 1994-02-11,1.046875,1.0625,1.0390629768371582,1.0390629768371582,880000.0 1994-02-14,1.058593988418579,1.0625,1.046875,1.0625,1510400.0 1994-02-15,1.046875,1.0703129768371582,1.046875,1.046875,896000.0 1994-02-16,1.0703129768371582,1.0703129768371582,1.046875,1.046875,1209600.0 1994-02-17,1.074218988418579,1.09375,1.046875,1.046875,5827200.0 1994-02-18,1.1171879768371582,1.1171879768371582,1.0703129768371582,1.09375,4780800.0 1994-02-22,1.109375,1.125,1.1015629768371582,1.1171879768371582,1033600.0 1994-02-23,1.140625,1.160156011581421,1.109375,1.125,8755200.0 1994-02-24,1.1171879768371582,1.1484379768371582,1.109375,1.140625,2054400.0 1994-02-25,1.105468988418579,1.1171879768371582,1.1015629768371582,1.1171879768371582,1776000.0 1994-02-28,1.09375,1.109375,1.09375,1.1015629768371582,2809600.0 1994-03-01,1.0859379768371582,1.109375,1.0703129768371582,1.109375,2960000.0 1994-03-02,1.082031011581421,1.0859379768371582,1.046875,1.0625,3932800.0 1994-03-03,1.0703129768371582,1.09375,1.0625,1.09375,944000.0 1994-03-04,1.1171879768371582,1.125,1.0703129768371582,1.09375,5379200.0 1994-03-07,1.125,1.140625,1.09375,1.109375,1350400.0 1994-03-08,1.125,1.1484379768371582,1.125,1.140625,1840000.0 1994-03-09,1.1640629768371582,1.1640629768371582,1.125,1.1484379768371582,1552000.0 1994-03-10,1.171875,1.171875,1.1484379768371582,1.1484379768371582,1276800.0 1994-03-11,1.160156011581421,1.1796879768371582,1.1484379768371582,1.171875,1510400.0 1994-03-14,1.15625,1.191406011581421,1.1484379768371582,1.1484379768371582,4876800.0 1994-03-15,1.1484379768371582,1.191406011581421,1.1484379768371582,1.15625,13081600.0 1994-03-16,1.1875,1.191406011581421,1.1484379768371582,1.171875,6915200.0 1994-03-17,1.2109379768371582,1.2109379768371582,1.171875,1.1875,5196800.0 1994-03-18,1.1953129768371582,1.2109379768371582,1.1875,1.1875,1667200.0 1994-03-21,1.175781011581421,1.234375,1.171875,1.2109379768371582,25267200.0 1994-03-22,1.160156011581421,1.171875,1.1484379768371582,1.171875,4598400.0 1994-03-23,1.1796879768371582,1.203125,1.15625,1.1796879768371582,2649600.0 1994-03-24,1.1640629768371582,1.1953129768371582,1.15625,1.171875,6297600.0 1994-03-25,1.1640629768371582,1.1875,1.1640629768371582,1.1796879768371582,739200.0 1994-03-28,1.140625,1.1796879768371582,1.1171879768371582,1.1640629768371582,9702400.0 1994-03-29,1.0546879768371582,1.140625,1.03125,1.140625,14169600.0 1994-03-30,1.046875,1.046875,1.0078129768371582,1.0390629768371582,9363200.0 1994-03-31,1.015625,1.046875,0.9765629768371582,1.046875,10006400.0 1994-04-04,0.9296879768371582,0.9765629768371582,0.9140629768371582,0.96875,16742400.0 1994-04-05,0.984375,1.0,0.9296879768371582,0.9375,7379200.0 1994-04-06,0.9921879768371582,1.015625,0.9765629768371582,1.0,8617600.0 1994-04-07,0.9609379768371582,1.015625,0.9609379768371582,1.015625,9363200.0 1994-04-08,0.9140629768371582,0.9765629768371582,0.90625,0.9765629768371582,8502400.0 1994-04-11,0.9648439884185791,0.9765629768371582,0.9375,0.9375,11363200.0 1994-04-12,0.9609379768371582,0.9765629768371582,0.953125,0.9609379768371582,6339200.0 1994-04-13,0.9609379768371582,0.984375,0.9609379768371582,0.96875,10403200.0 1994-04-14,0.9921879768371582,1.0234379768371582,0.953125,0.9765629768371582,16921600.0 1994-04-15,0.984375,1.0078129768371582,0.984375,1.0078129768371582,1910400.0 1994-04-18,1.03125,1.0546879768371582,0.984375,1.0078129768371582,5763200.0 1994-04-19,0.9921879768371582,1.0703129768371582,0.953125,1.0546879768371582,6364800.0 1994-04-20,0.9140629768371582,1.0,0.90625,0.9765629768371582,5232000.0 1994-04-21,0.9726560115814209,1.0,0.921875,0.921875,6387200.0 1994-04-22,0.96875,0.9765629768371582,0.953125,0.9765629768371582,2512000.0 1994-04-25,0.953125,0.96875,0.953125,0.96875,1971200.0 1994-04-26,0.9609379768371582,0.9765629768371582,0.953125,0.9609379768371582,1824000.0 1994-04-28,0.9765629768371582,0.9921879768371582,0.9609379768371582,0.9765629768371582,3462400.0 1994-04-29,1.0,1.0234379768371582,0.984375,0.984375,3091200.0 1994-05-02,1.0703129768371582,1.09375,1.0,1.0,7868800.0 1994-05-03,1.078125,1.0859379768371582,1.0703129768371582,1.078125,2131200.0 1994-05-04,1.0546879768371582,1.0859379768371582,1.0546879768371582,1.0859379768371582,1142400.0 1994-05-05,1.046875,1.0703129768371582,1.0390629768371582,1.0703129768371582,2163200.0 1994-05-06,1.046875,1.0546879768371582,1.03125,1.046875,2700800.0 1994-05-09,1.0234379768371582,1.0546879768371582,1.0,1.0546879768371582,2569600.0 1994-05-10,1.0,1.03125,0.984375,1.03125,5254400.0 1994-05-11,0.96875,1.015625,0.9453129768371582,1.003906011581421,11337600.0 1994-05-12,0.9375,0.9765629768371582,0.9140629768371582,0.96875,10092800.0 1994-05-13,0.9296879768371582,0.9453129768371582,0.90625,0.9296879768371582,6483200.0 1994-05-16,0.9375,0.9453129768371582,0.921875,0.9296879768371582,3462400.0 1994-05-17,0.953125,0.9609379768371582,0.921875,0.9453129768371582,3350400.0 1994-05-18,0.984375,1.003906011581421,0.9609379768371582,0.9609379768371582,6633600.0 1994-05-19,1.0078129768371582,1.0234379768371582,0.984375,1.0,4060800.0 1994-05-20,1.015625,1.0234379768371582,0.9921879768371582,1.015625,2156800.0 1994-05-23,1.015625,1.03125,1.0078129768371582,1.0234379768371582,2582400.0 1994-05-24,1.011718988418579,1.03125,1.0078129768371582,1.0078129768371582,4752000.0 1994-05-25,1.015625,1.03125,1.0,1.0234379768371582,6617600.0 1994-05-26,1.03125,1.03125,1.0078129768371582,1.0078129768371582,1728000.0 1994-05-27,1.015625,1.03125,1.0078129768371582,1.03125,2211200.0 1994-05-31,1.015625,1.03125,1.0078129768371582,1.0234379768371582,3721600.0 1994-06-01,1.019531011581421,1.03125,1.015625,1.015625,14451200.0 1994-06-02,1.0234379768371582,1.0390629768371582,1.015625,1.0234379768371582,6665600.0 1994-06-03,1.046875,1.046875,1.0234379768371582,1.0234379768371582,1891200.0 1994-06-06,1.046875,1.046875,1.03125,1.03125,7686400.0 1994-06-07,1.046875,1.046875,1.03125,1.046875,588800.0 1994-06-08,1.0546879768371582,1.0546879768371582,1.03125,1.046875,1571200.0 1994-06-09,1.0546879768371582,1.0546879768371582,1.046875,1.046875,2320000.0 1994-06-10,1.046875,1.0703129768371582,1.046875,1.0625,3331200.0 1994-06-13,1.0371090173721313,1.0546879768371582,1.03125,1.03125,2502400.0 1994-06-14,1.0390629768371582,1.046875,1.03125,1.0390629768371582,2342400.0 1994-06-15,1.03125,1.046875,1.0,1.046875,13651200.0 1994-06-16,1.042968988418579,1.046875,1.015625,1.0234379768371582,6358400.0 1994-06-17,1.058593988418579,1.078125,1.0390629768371582,1.046875,10396800.0 1994-06-20,1.015625,1.0625,1.0078129768371582,1.0546879768371582,12054400.0 1994-06-21,1.015625,1.0234379768371582,1.0,1.0,8259200.0 1994-06-22,1.0234379768371582,1.03125,1.0078129768371582,1.0078129768371582,9497600.0 1994-06-23,1.015625,1.03125,1.015625,1.03125,2073600.0 1994-06-24,1.0078129768371582,1.0234379768371582,1.0058590173721313,1.015625,5776000.0 1994-06-27,1.050781011581421,1.0703129768371582,1.0078129768371582,1.0078129768371582,3865600.0 1994-06-28,1.046875,1.0546879768371582,1.0390629768371582,1.0546879768371582,2896000.0 1994-06-29,1.0546879768371582,1.078125,1.0390629768371582,1.0390629768371582,2764800.0 1994-06-30,1.0546879768371582,1.0703129768371582,1.0546879768371582,1.0625,1657600.0 1994-07-01,1.0703129768371582,1.0703129768371582,1.046875,1.0625,1008000.0 1994-07-05,1.078125,1.0859379768371582,1.0546879768371582,1.0546879768371582,1088000.0 1994-07-06,1.0703129768371582,1.0859379768371582,1.0703129768371582,1.0859379768371582,860800.0 1994-07-07,1.09375,1.1171879768371582,1.0859379768371582,1.0859379768371582,3456000.0 1994-07-08,1.1171879768371582,1.128906011581421,1.078125,1.0859379768371582,3116800.0 1994-07-11,1.125,1.1328129768371582,1.1171879768371582,1.1328129768371582,1846400.0 1994-07-12,1.1171879768371582,1.1328129768371582,1.1171879768371582,1.125,3305600.0 1994-07-13,1.1484379768371582,1.1640629768371582,1.1171879768371582,1.1328129768371582,4384000.0 1994-07-14,1.15625,1.1953129768371582,1.1484379768371582,1.1484379768371582,5587200.0 1994-07-15,1.1015629768371582,1.1640629768371582,1.1015629768371582,1.1640629768371582,11344000.0 1994-07-18,1.125,1.1328129768371582,1.078125,1.109375,8476800.0 1994-07-19,1.125,1.1328129768371582,1.109375,1.125,7958400.0 1994-07-20,1.1171879768371582,1.1328129768371582,1.1015629768371582,1.1328129768371582,2806400.0 1994-07-21,1.105468988418579,1.1171879768371582,1.1015629768371582,1.1015629768371582,707200.0 1994-07-22,1.0703129768371582,1.1171879768371582,1.0703129768371582,1.1015629768371582,1120000.0 1994-07-25,1.082031011581421,1.09375,1.046875,1.0859379768371582,3027200.0 1994-07-26,1.125,1.140625,1.078125,1.078125,3340800.0 1994-07-27,1.113281011581421,1.140625,1.109375,1.125,2684800.0 1994-07-28,1.109375,1.125,1.1015629768371582,1.125,1129600.0 1994-07-29,1.1328129768371582,1.1328129768371582,1.109375,1.109375,1353600.0 1994-08-01,1.15625,1.171875,1.1328129768371582,1.140625,8185600.0 1994-08-02,1.1640629768371582,1.171875,1.15625,1.171875,2089600.0 1994-08-03,1.1699219942092896,1.1796879768371582,1.1640629768371582,1.171875,1900800.0 1994-08-04,1.1171879768371582,1.171875,1.1015629768371582,1.171875,2764800.0 1994-08-05,1.109375,1.125,1.0859379768371582,1.1015629768371582,1468800.0 1994-08-08,1.140625,1.140625,1.109375,1.109375,1763200.0 1994-08-09,1.1660159826278687,1.1796879768371582,1.1328129768371582,1.140625,5587200.0 1994-08-10,1.183593988418579,1.203125,1.1640629768371582,1.1875,8076800.0 1994-08-11,1.1875,1.1875,1.1796879768371582,1.1796879768371582,4368000.0 1994-08-12,1.171875,1.1875,1.171875,1.1796879768371582,3046400.0 1994-08-15,1.171875,1.183593988418579,1.171875,1.171875,1715200.0 1994-08-16,1.15625,1.1796879768371582,1.1484379768371582,1.171875,1382400.0 1994-08-17,1.15625,1.171875,1.1484379768371582,1.15625,3408000.0 1994-08-18,1.15625,1.1640629768371582,1.1328129768371582,1.1484379768371582,3072000.0 1994-08-19,1.1640629768371582,1.1640629768371582,1.1484379768371582,1.1484379768371582,374400.0 1994-08-22,1.171875,1.1953129768371582,1.15625,1.160156011581421,4694400.0 1994-08-23,1.1875,1.2109379768371582,1.171875,1.171875,6243200.0 1994-08-24,1.203125,1.203125,1.1875,1.1875,1254400.0 1994-08-25,1.21875,1.21875,1.1875,1.203125,3030400.0 1994-08-26,1.265625,1.265625,1.203125,1.21875,4147200.0 1994-08-29,1.265625,1.2734379768371582,1.25,1.25,2236800.0 1994-08-30,1.25,1.28125,1.25,1.25,11884800.0 1994-08-31,1.2265629768371582,1.2578129768371582,1.2265629768371582,1.2421879768371582,2233600.0 1994-09-01,1.2109379768371582,1.2265629768371582,1.203125,1.21875,4483200.0 1994-09-02,1.21875,1.21875,1.2109379768371582,1.21875,2883200.0 1994-09-06,1.21875,1.21875,1.2109379768371582,1.21875,1472000.0 1994-09-07,1.21875,1.2265629768371582,1.2109379768371582,1.21875,1174400.0 1994-09-08,1.308593988418579,1.308593988418579,1.2265629768371582,1.234375,10777600.0 1994-09-09,1.2792969942092896,1.2890629768371582,1.2421879768371582,1.265625,5769600.0 1994-09-12,1.2578129768371582,1.2890629768371582,1.25,1.2734379768371582,1238400.0 1994-09-13,1.2421879768371582,1.2578129768371582,1.234375,1.2578129768371582,1350400.0 1994-09-14,1.261718988418579,1.2734379768371582,1.2421879768371582,1.2421879768371582,5174400.0 1994-09-15,1.3046879768371582,1.3125,1.265625,1.2734379768371582,2841600.0 1994-09-16,1.265625,1.2890629768371582,1.265625,1.2734379768371582,1116800.0 1994-09-19,1.265625,1.2734379768371582,1.2578129768371582,1.2734379768371582,489600.0 1994-09-20,1.2421879768371582,1.265625,1.2421879768371582,1.265625,3424000.0 1994-09-21,1.2578129768371582,1.265625,1.234375,1.25,4355200.0 1994-09-22,1.285156011581421,1.296875,1.2578129768371582,1.265625,4780800.0 1994-09-23,1.296875,1.3125,1.2734379768371582,1.296875,3068800.0 1994-09-26,1.328125,1.328125,1.296875,1.3046879768371582,2268800.0 1994-09-27,1.3125,1.328125,1.3046879768371582,1.328125,2179200.0 1994-09-28,1.3222659826278687,1.328125,1.3046879768371582,1.3125,2614400.0 1994-09-29,1.2910159826278687,1.324218988418579,1.2890629768371582,1.3125,1497600.0 1994-09-30,1.292968988418579,1.296875,1.2890629768371582,1.296875,2147200.0 1994-10-03,1.2734379768371582,1.296875,1.265625,1.296875,1750400.0 1994-10-04,1.2265629768371582,1.2734379768371582,1.21875,1.2734379768371582,3152000.0 1994-10-05,1.2265629768371582,1.2285159826278687,1.1875,1.21875,8326400.0 1994-10-06,1.230468988418579,1.25,1.21875,1.25,2403200.0 1994-10-07,1.265625,1.265625,1.2265629768371582,1.2421879768371582,1612800.0 1994-10-10,1.2734379768371582,1.2890629768371582,1.265625,1.265625,2128000.0 1994-10-11,1.3125,1.324218988418579,1.2734379768371582,1.2890629768371582,6224000.0 1994-10-12,1.3515629768371582,1.3515629768371582,1.296875,1.3046879768371582,5996800.0 1994-10-13,1.339843988418579,1.375,1.3359379768371582,1.375,2553600.0 1994-10-14,1.3203129768371582,1.34375,1.3046879768371582,1.34375,5075200.0 1994-10-17,1.316406011581421,1.3203129768371582,1.28125,1.3046879768371582,4662400.0 1994-10-18,1.300781011581421,1.3203129768371582,1.300781011581421,1.3125,3753600.0 1994-10-19,1.28125,1.3125,1.28125,1.3125,3436800.0 1994-10-20,1.28125,1.296875,1.2734379768371582,1.28125,2556800.0 1994-10-21,1.285156011581421,1.296875,1.2734379768371582,1.28125,4131200.0 1994-10-24,1.3125,1.328125,1.28125,1.28125,2550400.0 1994-10-25,1.316406011581421,1.328125,1.3046879768371582,1.3125,2864000.0 1994-10-26,1.328125,1.3359379768371582,1.3203129768371582,1.328125,748800.0 1994-10-27,1.355468988418579,1.375,1.3203129768371582,1.3359379768371582,7184000.0 1994-10-28,1.3828129768371582,1.3984379768371582,1.3515629768371582,1.3671879768371582,3475200.0 1994-10-31,1.4042969942092896,1.4375,1.3828129768371582,1.3828129768371582,11056000.0 1994-11-01,1.40625,1.4140629768371582,1.3828129768371582,1.3984379768371582,5718400.0 1994-11-02,1.40625,1.4140629768371582,1.390625,1.4140629768371582,1190400.0 1994-11-03,1.390625,1.40625,1.3671879768371582,1.390625,4726400.0 1994-11-04,1.378906011581421,1.40625,1.375,1.390625,5008000.0 1994-11-07,1.3828129768371582,1.3984379768371582,1.3671879768371582,1.375,2656000.0 1994-11-08,1.3691409826278687,1.402343988418579,1.3671879768371582,1.3828129768371582,2374400.0 1994-11-09,1.371093988418579,1.390625,1.3671879768371582,1.375,5884800.0 1994-11-10,1.3359379768371582,1.3671879768371582,1.3359379768371582,1.359375,3363200.0 1994-11-11,1.3359379768371582,1.34375,1.3359379768371582,1.3359379768371582,2355200.0 1994-11-14,1.359375,1.359375,1.3417969942092896,1.34375,2044800.0 1994-11-15,1.347656011581421,1.359375,1.3359379768371582,1.34375,2630400.0 1994-11-16,1.339843988418579,1.3515629768371582,1.3359379768371582,1.3515629768371582,3628800.0 1994-11-17,1.339843988418579,1.3515629768371582,1.328125,1.3515629768371582,6608000.0 1994-11-18,1.324218988418579,1.34375,1.3125,1.328125,3516800.0 1994-11-21,1.328125,1.3515629768371582,1.3203129768371582,1.3203129768371582,2800000.0 1994-11-22,1.28125,1.339843988418579,1.28125,1.339843988418579,1184000.0 1994-11-23,1.2675780057907104,1.2734379768371582,1.2421879768371582,1.2578129768371582,4400000.0 1994-11-25,1.2734379768371582,1.2734379768371582,1.269531011581421,1.2734379768371582,512000.0 1994-11-28,1.28125,1.2890629768371582,1.2578129768371582,1.2734379768371582,3104000.0 1994-11-29,1.28125,1.296875,1.269531011581421,1.28125,3008000.0 1994-11-30,1.3183590173721313,1.332031011581421,1.28125,1.296875,5177600.0 1994-12-01,1.3046879768371582,1.3203129768371582,1.296875,1.3203129768371582,1632000.0 1994-12-02,1.28125,1.308593988418579,1.28125,1.3046879768371582,7142400.0 1994-12-05,1.28125,1.296875,1.28125,1.2890629768371582,6553600.0 1994-12-06,1.2578129768371582,1.2890629768371582,1.2578129768371582,1.2890629768371582,4051200.0 1994-12-07,1.2285159826278687,1.265625,1.2265629768371582,1.265625,4521600.0 1994-12-08,1.1875,1.234375,1.1816409826278687,1.234375,7670400.0 1994-12-09,1.1953129768371582,1.203125,1.1640629768371582,1.1796879768371582,4380800.0 1994-12-12,1.203125,1.21875,1.1796879768371582,1.203125,3219200.0 1994-12-13,1.230468988418579,1.2421879768371582,1.203125,1.203125,2432000.0 1994-12-14,1.265625,1.2734379768371582,1.2265629768371582,1.2421879768371582,2672000.0 1994-12-15,1.261718988418579,1.2734379768371582,1.2578129768371582,1.265625,1708800.0 1994-12-16,1.261718988418579,1.2734379768371582,1.2578129768371582,1.2734379768371582,822400.0 1994-12-19,1.2421879768371582,1.265625,1.2421879768371582,1.265625,2809600.0 1994-12-20,1.234375,1.2578129768371582,1.234375,1.25,4732800.0 1994-12-21,1.234375,1.2421879768371582,1.234375,1.2421879768371582,3622400.0 1994-12-22,1.234375,1.25,1.234375,1.2480469942092896,1545600.0 1994-12-23,1.2421879768371582,1.2578129768371582,1.234375,1.25,736000.0 1994-12-27,1.2734379768371582,1.2890629768371582,1.2421879768371582,1.2421879768371582,3680000.0 1994-12-28,1.2890629768371582,1.2890629768371582,1.2734379768371582,1.2734379768371582,1564800.0 1994-12-29,1.3125,1.3125,1.28125,1.2890629768371582,2736000.0 1994-12-30,1.277343988418579,1.3125,1.277343988418579,1.3125,3849600.0 1995-01-03,1.261718988418579,1.28125,1.2578129768371582,1.2734379768371582,2054400.0 1995-01-04,1.2578129768371582,1.265625,1.2421879768371582,1.2578129768371582,697600.0 1995-01-05,1.265625,1.265625,1.2421879768371582,1.2578129768371582,1680000.0 1995-01-06,1.25,1.2578129768371582,1.25,1.25,940800.0 1995-01-09,1.25,1.2578129768371582,1.25,1.25,1459200.0 1995-01-10,1.28125,1.296875,1.265625,1.265625,2934400.0 1995-01-11,1.3261719942092896,1.328125,1.28125,1.2890629768371582,4396800.0 1995-01-12,1.328125,1.3359379768371582,1.3125,1.328125,2435200.0 1995-01-13,1.328125,1.328125,1.3125,1.328125,944000.0 1995-01-16,1.3828129768371582,1.3828129768371582,1.3046879768371582,1.328125,7894400.0 1995-01-17,1.4140629768371582,1.4140629768371582,1.375,1.390625,5385600.0 1995-01-18,1.4296879768371582,1.4453129768371582,1.3984379768371582,1.40625,5417600.0 1995-01-19,1.390625,1.4296879768371582,1.390625,1.4296879768371582,6540800.0 1995-01-20,1.390625,1.40625,1.375,1.3984379768371582,2316800.0 1995-01-23,1.394531011581421,1.4140629768371582,1.3671879768371582,1.3828129768371582,7078400.0 1995-01-24,1.3535159826278687,1.4296879768371582,1.3515629768371582,1.421875,8156800.0 1995-01-25,1.355468988418579,1.3671879768371582,1.3359379768371582,1.359375,7952000.0 1995-01-26,1.3574219942092896,1.3671879768371582,1.3515629768371582,1.355468988418579,4124800.0 1995-01-27,1.34375,1.3671879768371582,1.34375,1.3671879768371582,4041600.0 1995-01-30,1.328125,1.3515629768371582,1.3203129768371582,1.3496090173721313,1072000.0 1995-01-31,1.3417969942092896,1.3671879768371582,1.3203129768371582,1.3203129768371582,9222400.0 1995-02-01,1.34375,1.3515629768371582,1.328125,1.3515629768371582,5401600.0 1995-02-02,1.328125,1.34375,1.3203129768371582,1.34375,2156800.0 1995-02-03,1.34375,1.3515629768371582,1.3203129768371582,1.3359379768371582,4428800.0 1995-02-06,1.3359379768371582,1.3515629768371582,1.3300780057907104,1.3515629768371582,5782400.0 1995-02-07,1.34375,1.3515629768371582,1.3359379768371582,1.3359379768371582,329600.0 1995-02-08,1.359375,1.359375,1.3359379768371582,1.3515629768371582,1753600.0 1995-02-09,1.375,1.3828129768371582,1.34375,1.359375,1987200.0 1995-02-10,1.386718988418579,1.390625,1.3671879768371582,1.375,2243200.0 1995-02-13,1.40625,1.40625,1.3828129768371582,1.3828129768371582,3238400.0 1995-02-14,1.3984379768371582,1.40625,1.390625,1.390625,1123200.0 1995-02-15,1.421875,1.421875,1.390625,1.40625,1612800.0 1995-02-16,1.40625,1.421875,1.3984379768371582,1.421875,1516800.0 1995-02-17,1.398926019668579,1.421875,1.3984379768371582,1.421875,2019200.0 1995-02-21,1.3984379768371582,1.40625,1.390625,1.40625,1622400.0 1995-02-22,1.378906011581421,1.3984379768371582,1.375,1.3984379768371582,832000.0 1995-02-23,1.3964840173721313,1.40625,1.375,1.375,1328000.0 1995-02-24,1.4140629768371582,1.4140629768371582,1.3828129768371582,1.3828129768371582,2406400.0 1995-02-27,1.4375,1.4453129768371582,1.3984379768371582,1.3984379768371582,5779200.0 1995-02-28,1.4609379768371582,1.46875,1.4375,1.4375,8256000.0 1995-03-01,1.4453129768371582,1.46875,1.4453129768371582,1.46875,1894400.0 1995-03-02,1.453125,1.453125,1.4453129768371582,1.453125,1766400.0 1995-03-03,1.464843988418579,1.4765629768371582,1.4453129768371582,1.4453129768371582,2313600.0 1995-03-06,1.46875,1.4765629768371582,1.4453129768371582,1.4609379768371582,1699200.0 1995-03-07,1.4375,1.46875,1.421875,1.46875,2150400.0 1995-03-08,1.421875,1.4453129768371582,1.4140629768371582,1.4375,1094400.0 1995-03-09,1.417968988418579,1.4296879768371582,1.4140629768371582,1.4140629768371582,1136000.0 1995-03-10,1.441406011581421,1.4453129768371582,1.4140629768371582,1.421875,1529600.0 1995-03-13,1.449218988418579,1.4609379768371582,1.4375,1.4453129768371582,972800.0 1995-03-14,1.5,1.5,1.4375,1.4609379768371582,4489600.0 1995-03-15,1.5078129768371582,1.515625,1.4765629768371582,1.5,2912000.0 1995-03-16,1.5,1.5078129768371582,1.4921879768371582,1.5058590173721313,1020800.0 1995-03-17,1.4921879768371582,1.5,1.4921879768371582,1.4921879768371582,524800.0 1995-03-20,1.46875,1.5,1.453125,1.4921879768371582,2176000.0 1995-03-21,1.4609379768371582,1.4765629768371582,1.453125,1.46875,2329600.0 1995-03-22,1.4453129768371582,1.46875,1.4453129768371582,1.4609379768371582,2956800.0 1995-03-23,1.4765629768371582,1.4765629768371582,1.4453129768371582,1.4609379768371582,2409600.0 1995-03-24,1.5234379768371582,1.5390629768371582,1.4765629768371582,1.4921879768371582,6240000.0 1995-03-27,1.574218988418579,1.6015629768371582,1.5234379768371582,1.5390629768371582,6089600.0 1995-03-28,1.546875,1.6015629768371582,1.546875,1.578125,3907200.0 1995-03-29,1.527343988418579,1.5546879768371582,1.515625,1.5390629768371582,2348800.0 1995-03-30,1.5390629768371582,1.5625,1.4921879768371582,1.53125,2702400.0 1995-03-31,1.5390629768371582,1.5625,1.5,1.53125,1595200.0 1995-04-03,1.5546879768371582,1.59375,1.53125,1.546875,2182400.0 1995-04-04,1.597656011581421,1.609375,1.546875,1.578125,1958400.0 1995-04-05,1.625,1.640625,1.578125,1.609375,2150400.0 1995-04-06,1.609375,1.65625,1.578125,1.625,3299200.0 1995-04-07,1.5859379768371582,1.609375,1.578125,1.609375,2059200.0 1995-04-10,1.5859379768371582,1.609375,1.578125,1.609375,907200.0 1995-04-11,1.5546879768371582,1.609375,1.546875,1.609375,1857600.0 1995-04-12,1.5859379768371582,1.625,1.546875,1.5546879768371582,2867200.0 1995-04-13,1.6171879768371582,1.640625,1.5859379768371582,1.6171879768371582,1408000.0 1995-04-17,1.6796879768371582,1.71875,1.625,1.640625,4390400.0 1995-04-18,1.6640629768371582,1.7109379768371582,1.65625,1.7109379768371582,2419200.0 1995-04-19,1.6875,1.6875,1.65625,1.671875,2857600.0 1995-04-20,1.6328129768371582,1.6796879768371582,1.625,1.6796879768371582,2252800.0 1995-04-21,1.640625,1.65625,1.609375,1.640625,2219200.0 1995-04-24,1.667968988418579,1.6875,1.625,1.640625,2886400.0 1995-04-25,1.6640629768371582,1.703125,1.640625,1.6875,1430400.0 1995-04-26,1.65625,1.671875,1.625,1.6640629768371582,1944000.0 1995-04-27,1.6640629768371582,1.6875,1.640625,1.65625,1465600.0 1995-04-28,1.65625,1.6875,1.6484379768371582,1.671875,1449600.0 1995-05-01,1.71875,1.734375,1.65625,1.65625,3531200.0 1995-05-02,1.7265629768371582,1.734375,1.703125,1.7109379768371582,2392000.0 1995-05-03,1.703125,1.75,1.6875,1.7265629768371582,1936000.0 1995-05-04,1.6875,1.71875,1.6875,1.7109379768371582,579200.0 1995-05-05,1.691406011581421,1.71875,1.65625,1.71875,1424000.0 1995-05-08,1.6953129768371582,1.7109379768371582,1.6875,1.7109379768371582,667200.0 1995-05-09,1.6875,1.703125,1.6875,1.703125,422400.0 1995-05-10,1.6875,1.7109379768371582,1.6875,1.6875,814400.0 1995-05-11,1.734375,1.75,1.6875,1.7109379768371582,2076800.0 1995-05-12,1.7421879768371582,1.7421879768371582,1.71875,1.7421879768371582,443200.0 1995-05-15,1.828125,1.859375,1.7265629768371582,1.7421879768371582,3625600.0 1995-05-16,1.890625,1.90625,1.8359379768371582,1.84375,2515200.0 1995-05-17,1.859375,1.90625,1.859375,1.859375,760000.0 1995-05-18,1.8125,1.875,1.8125,1.875,1238400.0 1995-05-19,1.828125,1.875,1.8125,1.8359379768371582,1492800.0 1995-05-22,1.859375,1.890625,1.84375,1.875,2268800.0 1995-05-23,1.875,1.890625,1.859375,1.890625,1819200.0 1995-05-24,1.84375,1.890625,1.84375,1.890625,1339200.0 1995-05-25,1.828125,1.859375,1.8046879768371582,1.859375,1328000.0 1995-05-26,1.75,1.8203129768371582,1.734375,1.8203129768371582,7592000.0 1995-05-30,1.75,1.78125,1.75,1.765625,1732800.0 1995-05-31,1.78125,1.78125,1.75,1.75,603200.0 1995-06-01,1.71875,1.78125,1.640625,1.78125,6488000.0 1995-06-02,1.6953129768371582,1.71875,1.671875,1.703125,1608000.0 1995-06-05,1.65625,1.6875,1.6328129768371582,1.640625,4036800.0 1995-06-06,1.578125,1.6640629768371582,1.546875,1.6640629768371582,6976000.0 1995-06-07,1.5625,1.609375,1.546875,1.5703129768371582,10720000.0 1995-06-08,1.515625,1.578125,1.4375,1.578125,18766400.0 1995-06-09,1.578125,1.578125,1.515625,1.515625,6798400.0 1995-06-12,1.59375,1.609375,1.546875,1.546875,3203200.0 1995-06-13,1.6015629768371582,1.625,1.578125,1.609375,2502400.0 1995-06-14,1.625,1.65625,1.59375,1.625,3201600.0 1995-06-15,1.640625,1.671875,1.625,1.65625,2872000.0 1995-06-16,1.6484379768371582,1.671875,1.625,1.6484379768371582,2201600.0 1995-06-19,1.6875,1.703125,1.625,1.65625,4758400.0 1995-06-20,1.7578129768371582,1.796875,1.6875,1.703125,5574400.0 1995-06-21,1.828125,1.828125,1.7578129768371582,1.7578129768371582,2912000.0 1995-06-22,1.84375,1.890625,1.796875,1.796875,2744000.0 1995-06-23,1.863281011581421,1.890625,1.84375,1.875,5712000.0 1995-06-26,1.796875,1.875,1.796875,1.875,2990400.0 1995-06-27,1.785156011581421,1.828125,1.78125,1.796875,3176000.0 1995-06-28,1.769531011581421,1.8125,1.7421879768371582,1.78125,496000.0 1995-06-29,1.7578129768371582,1.78125,1.7421879768371582,1.7421879768371582,1796800.0 1995-06-30,1.707031011581421,1.7734379768371582,1.703125,1.75,1928000.0 1995-07-03,1.6953129768371582,1.7265629768371582,1.6875,1.6875,1238400.0 1995-07-05,1.75,1.765625,1.6875,1.7265629768371582,2251200.0 1995-07-06,1.8125,1.8125,1.71875,1.75,2188800.0 1995-07-07,1.8515629768371582,1.859375,1.765625,1.796875,1976000.0 1995-07-10,1.875,1.875,1.8125,1.8125,1366400.0 1995-07-11,1.8203129768371582,1.875,1.8125,1.875,1796800.0 1995-07-12,1.8671879768371582,1.875,1.8125,1.84375,2390400.0 1995-07-13,1.859375,1.875,1.84375,1.84375,752000.0 1995-07-14,1.90625,1.953125,1.84375,1.84375,3342400.0 1995-07-17,1.875,1.90625,1.875,1.90625,1737600.0 1995-07-18,1.8984379768371582,1.90625,1.875,1.90625,1196800.0 1995-07-19,1.859375,1.890625,1.8125,1.875,2408000.0 1995-07-20,1.859375,1.875,1.828125,1.828125,1537600.0 1995-07-21,1.8828129768371582,1.921875,1.828125,1.828125,1763200.0 1995-07-24,1.890625,1.90625,1.859375,1.875,750400.0 1995-07-25,2.03125,2.0625,1.859375,1.859375,7628800.0 1995-07-26,2.109375,2.296875,2.0,2.03125,16171200.0 1995-07-27,2.113281011581421,2.15625,2.015625,2.125,3185600.0 1995-07-28,2.113281011581421,2.140625,2.109375,2.109375,548800.0 1995-07-31,2.09375,2.140625,2.09375,2.140625,537600.0 1995-08-01,2.085937976837158,2.109375,2.03125,2.109375,1505600.0 1995-08-02,2.035156011581421,2.109375,2.03125,2.109375,1068800.0 1995-08-03,2.097656011581421,2.140625,2.015625,2.046875,2470400.0 1995-08-04,2.09375,2.125,2.09375,2.09375,369600.0 1995-08-07,2.128906011581421,2.15625,2.09375,2.140625,843200.0 1995-08-08,2.15625,2.15625,2.125,2.15625,572800.0 1995-08-09,2.140625,2.171875,2.125,2.125,377600.0 1995-08-10,2.078125,2.171875,2.078125,2.171875,1929600.0 1995-08-11,2.050781011581421,2.109375,2.046875,2.078125,1043200.0 1995-08-14,2.046875,2.078125,2.03125,2.0625,808000.0 1995-08-15,2.128906011581421,2.171875,2.0625,2.0625,2537600.0 1995-08-16,2.109375,2.15625,2.109375,2.125,622400.0 1995-08-17,2.113281011581421,2.140625,2.109375,2.140625,704000.0 1995-08-18,2.125,2.171875,2.109375,2.140625,660800.0 1995-08-21,2.132812976837158,2.15625,2.109375,2.125,1329600.0 1995-08-22,2.125,2.15625,2.078125,2.15625,950400.0 1995-08-23,2.054687976837158,2.125,2.046875,2.09375,1947200.0 1995-08-24,2.046875,2.09375,2.046875,2.0625,1964800.0 1995-08-25,2.078125,2.09375,2.046875,2.078125,1009600.0 1995-08-28,2.085937976837158,2.09375,2.046875,2.085937976837158,771200.0 1995-08-29,2.046875,2.09375,2.0,2.0625,2518400.0 1995-08-30,2.070312976837158,2.09375,2.015625,2.046875,747200.0 1995-08-31,2.0625,2.078125,2.046875,2.078125,433600.0 1995-09-01,2.046875,2.078125,2.046875,2.050781011581421,1291200.0 1995-09-05,2.09375,2.109375,2.046875,2.046875,1502400.0 1995-09-06,2.09375,2.09375,2.0625,2.09375,411200.0 1995-09-07,2.078125,2.09375,2.0625,2.0625,547200.0 1995-09-08,2.125,2.15625,2.0625,2.09375,1422400.0 1995-09-11,2.242187976837158,2.265625,2.109375,2.15625,2848000.0 1995-09-12,2.260741949081421,2.265625,2.203125,2.21875,1643200.0 1995-09-13,2.273437976837158,2.28125,2.234375,2.234375,2577600.0 1995-09-14,2.296875,2.328125,2.25,2.296875,3715200.0 1995-09-15,2.296875,2.3125,2.265625,2.296875,1329600.0 1995-09-18,2.3125,2.3125,2.265625,2.3125,377600.0 1995-09-19,2.265625,2.3125,2.265625,2.3125,2747200.0 1995-09-20,2.3125,2.34375,2.265625,2.3125,3630400.0 1995-09-21,2.328125,2.375,2.3125,2.3125,3716800.0 1995-09-22,2.34375,2.359375,2.3125,2.34375,1288000.0 1995-09-25,2.3125,2.359375,2.3125,2.359375,745600.0 1995-09-26,2.253906011581421,2.34375,2.25,2.34375,1323200.0 1995-09-27,2.1875,2.265625,2.140625,2.25,2283200.0 1995-09-28,2.3125,2.34375,2.171875,2.203125,3635200.0 1995-09-29,2.28125,2.328125,2.265625,2.328125,3283200.0 1995-10-02,2.28125,2.3125,2.28125,2.285156011581421,1484800.0 1995-10-03,2.28125,2.3125,2.265625,2.28125,2014400.0 1995-10-04,2.25,2.28125,2.234375,2.265625,2292800.0 1995-10-05,2.320312976837158,2.34375,2.234375,2.265625,2790400.0 1995-10-06,2.355468988418579,2.375,2.296875,2.296875,2051200.0 1995-10-09,2.265625,2.359375,2.21875,2.359375,2256000.0 1995-10-10,2.238281011581421,2.265625,2.1875,2.21875,2057600.0 1995-10-11,2.234375,2.28125,2.21875,2.28125,929600.0 1995-10-12,2.257812976837158,2.296875,2.21875,2.25,3494400.0 1995-10-13,2.21875,2.28125,2.171875,2.28125,6252800.0 1995-10-16,2.179687976837158,2.210937976837158,2.15625,2.15625,3339200.0 1995-10-17,2.195312976837158,2.195312976837158,2.171875,2.195312976837158,560000.0 1995-10-18,2.203125,2.226562976837158,2.1875,2.1875,2035200.0 1995-10-19,2.234375,2.25,2.1875,2.226562976837158,3411200.0 1995-10-20,2.203125,2.25,2.203125,2.21875,2024000.0 1995-10-23,2.171875,2.203125,2.15625,2.171875,2052800.0 1995-10-24,2.203125,2.25,2.171875,2.171875,3352000.0 1995-10-25,2.203125,2.234375,2.203125,2.234375,1328000.0 1995-10-26,2.15625,2.234375,2.09375,2.203125,3766400.0 1995-10-27,2.164062976837158,2.171875,2.109375,2.109375,1752000.0 1995-10-30,2.15625,2.1875,2.140625,2.15625,798400.0 1995-10-31,2.175781011581421,2.203125,2.140625,2.171875,1520000.0 1995-11-01,2.234375,2.234375,2.15625,2.15625,2105600.0 1995-11-02,2.28125,2.3125,2.203125,2.234375,1924800.0 1995-11-03,2.289062976837158,2.328125,2.265625,2.3125,1096000.0 1995-11-06,2.347656011581421,2.359375,2.265625,2.3125,1729600.0 1995-11-07,2.335937976837158,2.359375,2.296875,2.34375,2417600.0 1995-11-08,2.382812976837158,2.40625,2.3125,2.3125,4748800.0 1995-11-09,2.433593988418579,2.4375,2.375,2.40625,3152000.0 1995-11-10,2.421875,2.5,2.390625,2.40625,3843200.0 1995-11-13,2.375,2.4375,2.367187976837158,2.4375,1172800.0 1995-11-14,2.351562976837158,2.390625,2.351562976837158,2.359375,1329600.0 1995-11-15,2.3125,2.375,2.3125,2.375,1035200.0 1995-11-16,2.367187976837158,2.390625,2.3125,2.359375,1268800.0 1995-11-17,2.421875,2.445312976837158,2.359375,2.390625,5902400.0 1995-11-20,2.453125,2.492187976837158,2.40625,2.4375,2465600.0 1995-11-21,2.464843988418579,2.484375,2.4375,2.453125,3171200.0 1995-11-22,2.4375,2.484375,2.4375,2.484375,1283200.0 1995-11-24,2.445312976837158,2.460937976837158,2.4375,2.4375,294400.0 1995-11-27,2.429687976837158,2.46875,2.40625,2.453125,905600.0 1995-11-28,2.421875,2.429687976837158,2.390625,2.390625,2328000.0 1995-11-29,2.585937976837158,2.6875,2.546875,2.546875,11580800.0 1995-11-30,2.59375,2.625,2.546875,2.609375,16008000.0 1995-12-01,2.523437976837158,2.59375,2.515625,2.59375,7196800.0 1995-12-04,2.523437976837158,2.539062976837158,2.484375,2.53125,6048000.0 1995-12-05,2.546875,2.5625,2.5,2.5,4361600.0 1995-12-06,2.515625,2.5625,2.5,2.5625,3227200.0 1995-12-07,2.46875,2.546875,2.4375,2.546875,2777600.0 1995-12-08,2.46875,2.5,2.46875,2.484375,4369600.0 1995-12-11,2.53125,2.53125,2.46875,2.5,2742400.0 1995-12-12,2.578125,2.609375,2.523437976837158,2.53125,4240000.0 1995-12-13,2.609375,2.609375,2.578125,2.578125,2054400.0 1995-12-14,2.609375,2.609375,2.5625,2.578125,4187200.0 1995-12-15,2.5625,2.609375,2.546875,2.601562976837158,3187200.0 1995-12-18,2.484375,2.5625,2.46875,2.5625,2188800.0 1995-12-19,2.472656011581421,2.515625,2.453125,2.484375,3171200.0 1995-12-20,2.460937976837158,2.5,2.460937976837158,2.46875,1475200.0 1995-12-21,2.421875,2.5,2.40625,2.5,2808000.0 1995-12-22,2.394531011581421,2.4375,2.390625,2.40625,2484800.0 1995-12-26,2.394531011581421,2.421875,2.390625,2.390625,2420800.0 1995-12-27,2.484375,2.5,2.390625,2.390625,4459200.0 1995-12-28,2.523437976837158,2.546875,2.453125,2.5,1960000.0 1995-12-29,2.640625,2.671875,2.515625,2.515625,6928000.0 1996-01-02,2.625,2.65625,2.617187976837158,2.65625,1036800.0 1996-01-03,2.375,2.46875,2.234375,2.4375,23969600.0 1996-01-04,2.21875,2.414062976837158,2.203125,2.375,12843200.0 1996-01-05,2.171875,2.3125,2.15625,2.203125,9665600.0 1996-01-08,2.179687976837158,2.203125,2.164062976837158,2.1875,1644800.0 1996-01-09,2.125,2.242187976837158,2.109375,2.210937976837158,3489600.0 1996-01-10,2.125,2.164062976837158,2.109375,2.117187976837158,3072000.0 1996-01-11,2.171875,2.171875,2.125,2.15625,3376000.0 1996-01-12,2.0625,2.171875,2.0625,2.171875,2390400.0 1996-01-15,1.8125,2.09375,1.796875,2.09375,17078400.0 1996-01-16,1.859375,1.859375,1.8125,1.84375,8844800.0 1996-01-17,1.859375,1.90625,1.828125,1.859375,11539200.0 1996-01-18,1.8828129768371582,1.9375,1.859375,1.890625,12208000.0 1996-01-19,1.9609379768371582,1.9609379768371582,1.8828129768371582,1.890625,7849600.0 1996-01-22,2.105468988418579,2.179687976837158,1.9375,1.96875,9472000.0 1996-01-23,2.195312976837158,2.21875,2.109375,2.15625,8195200.0 1996-01-24,2.28125,2.296875,2.234375,2.25,5208000.0 1996-01-25,2.234375,2.359375,2.234375,2.296875,5568000.0 1996-01-26,2.15625,2.25,2.140625,2.25,3080000.0 1996-01-29,2.164062976837158,2.171875,2.140625,2.171875,5004800.0 1996-01-30,2.140625,2.164062976837158,2.117187976837158,2.15625,2465600.0 1996-01-31,2.117187976837158,2.140625,2.078125,2.140625,3275200.0 1996-02-01,2.125,2.132812976837158,2.09375,2.132812976837158,1467200.0 1996-02-02,2.148437976837158,2.171875,2.109375,2.125,2417600.0 1996-02-05,2.171875,2.171875,2.132812976837158,2.15625,1804800.0 1996-02-06,2.125,2.1875,2.125,2.171875,2075200.0 1996-02-07,2.078125,2.15625,2.0625,2.15625,2102400.0 1996-02-08,2.09375,2.109375,2.046875,2.0625,2980800.0 1996-02-09,2.125,2.140625,2.078125,2.109375,1750400.0 1996-02-12,2.09375,2.125,2.09375,2.125,2027200.0 1996-02-13,2.097656011581421,2.109375,2.078125,2.109375,3009600.0 1996-02-14,2.125,2.125,2.078125,2.09375,3352000.0 1996-02-15,2.085937976837158,2.117187976837158,2.070312976837158,2.070312976837158,2659200.0 1996-02-16,2.070312976837158,2.101562976837158,2.0625,2.0625,3268800.0 1996-02-20,1.9921879768371582,2.0625,1.9921879768371582,2.046875,2115200.0 1996-02-21,2.09375,2.109375,1.9921879768371582,1.9921879768371582,3438400.0 1996-02-22,2.3125,2.375,2.078125,2.125,10616000.0 1996-02-23,2.3125,2.40625,2.265625,2.296875,7438400.0 1996-02-26,2.21875,2.3125,2.21875,2.28125,4803200.0 1996-02-27,2.25,2.289062976837158,2.21875,2.21875,3212800.0 1996-02-28,2.261718988418579,2.3125,2.25,2.28125,2363200.0 1996-02-29,2.242187976837158,2.265625,2.203125,2.25,2161600.0 1996-03-01,2.1875,2.265625,2.1875,2.21875,1571200.0 1996-03-04,2.242187976837158,2.28125,2.1875,2.1875,1638400.0 1996-03-05,2.234375,2.273437976837158,2.203125,2.234375,1700800.0 1996-03-06,2.273437976837158,2.304687976837158,2.234375,2.234375,1510400.0 1996-03-07,2.34375,2.390625,2.265625,2.265625,2417600.0 1996-03-08,2.265625,2.351562976837158,2.234375,2.296875,3099200.0 1996-03-11,2.28125,2.3125,2.234375,2.234375,985600.0 1996-03-12,2.328125,2.34375,2.257812976837158,2.273437976837158,1292800.0 1996-03-13,2.359375,2.390625,2.34375,2.375,1971200.0 1996-03-14,2.375,2.375,2.34375,2.34375,1982400.0 1996-03-15,2.328125,2.390625,2.328125,2.382812976837158,1620800.0 1996-03-18,2.390625,2.390625,2.328125,2.328125,3587200.0 1996-03-19,2.359375,2.4375,2.359375,2.367187976837158,1950400.0 1996-03-20,2.382812976837158,2.40625,2.359375,2.40625,4142400.0 1996-03-21,2.367187976837158,2.40625,2.359375,2.40625,2547200.0 1996-03-22,2.359375,2.390625,2.359375,2.390625,2600000.0 1996-03-25,2.375,2.390625,2.359375,2.359375,2612800.0 1996-03-26,2.414062976837158,2.4375,2.359375,2.359375,1758400.0 1996-03-27,2.484375,2.5,2.40625,2.40625,2324800.0 1996-03-28,2.429687976837158,2.53125,2.359375,2.484375,3174400.0 1996-03-29,2.40625,2.453125,2.40625,2.421875,3032000.0 1996-04-01,2.390625,2.421875,2.390625,2.40625,1977600.0 1996-04-02,2.425781011581421,2.453125,2.390625,2.390625,1174400.0 1996-04-03,2.453125,2.484375,2.421875,2.429687976837158,3926400.0 1996-04-04,2.4375,2.453125,2.40625,2.453125,3385600.0 1996-04-08,2.320312976837158,2.375,2.296875,2.34375,5150400.0 1996-04-09,2.28125,2.34375,2.25,2.320312976837158,1886400.0 1996-04-10,2.203125,2.289062976837158,2.203125,2.289062976837158,1486400.0 1996-04-11,2.265625,2.265625,2.171875,2.203125,4611200.0 1996-04-12,2.304687976837158,2.328125,2.1875,2.21875,12459200.0 1996-04-15,2.304687976837158,2.421875,2.28125,2.28125,7124800.0 1996-04-16,2.304687976837158,2.3125,2.296875,2.3125,1184000.0 1996-04-17,2.304687976837158,2.320312976837158,2.296875,2.304687976837158,3118400.0 1996-04-18,2.375,2.4375,2.296875,2.296875,6001600.0 1996-04-19,2.25,2.390625,2.25,2.375,10257600.0 1996-04-22,2.195312976837158,2.257812976837158,2.171875,2.1875,10979200.0 1996-04-23,2.195312976837158,2.21875,2.140625,2.140625,13726400.0 1996-04-24,2.28125,2.3125,2.1875,2.1875,4568000.0 1996-04-25,2.3125,2.359375,2.28125,2.28125,2657600.0 1996-04-26,2.453125,2.46875,2.3125,2.3125,5332800.0 1996-04-29,2.382812976837158,2.4375,2.328125,2.4375,2390400.0 1996-04-30,2.390625,2.4375,2.382812976837158,2.382812976837158,7129600.0 1996-05-01,2.453125,2.5,2.390625,2.421875,2606400.0 1996-05-02,2.34375,2.46875,2.3125,2.453125,2574400.0 1996-05-03,2.34375,2.375,2.3125,2.320312976837158,2494400.0 1996-05-06,2.351562976837158,2.390625,2.328125,2.359375,2324800.0 1996-05-07,2.359375,2.390625,2.34375,2.34375,3449600.0 1996-05-08,2.40625,2.40625,2.359375,2.390625,3299200.0 1996-05-09,2.5,2.507812976837158,2.359375,2.375,4891200.0 1996-05-10,2.484375,2.546875,2.484375,2.515625,1736000.0 1996-05-13,2.617187976837158,2.625,2.484375,2.484375,4256000.0 1996-05-14,2.65625,2.6875,2.59375,2.59375,3513600.0 1996-05-15,2.6875,2.703125,2.59375,2.625,3244800.0 1996-05-16,2.78125,2.820312976837158,2.625,2.65625,7580800.0 1996-05-17,2.804687976837158,2.828125,2.65625,2.820312976837158,3628800.0 1996-05-20,2.828125,2.859375,2.765625,2.765625,3024000.0 1996-05-21,2.765625,2.835937976837158,2.75,2.8125,2172800.0 1996-05-22,2.78125,2.8125,2.734375,2.757812976837158,1137600.0 1996-05-23,2.828125,2.859375,2.78125,2.8125,1656000.0 1996-05-24,2.851562976837158,2.90625,2.828125,2.859375,3124800.0 1996-05-28,2.828125,2.859375,2.796875,2.84375,2723200.0 1996-05-29,2.84375,2.875,2.828125,2.828125,2254400.0 1996-05-30,2.835937976837158,2.84375,2.8125,2.84375,1208000.0 1996-05-31,2.8125,2.84375,2.8125,2.8125,876800.0 1996-06-03,2.914062976837158,2.9375,2.8125,2.8125,2737600.0 1996-06-04,2.890625,2.921875,2.859375,2.90625,6374400.0 1996-06-05,2.84375,2.890625,2.84375,2.890625,763200.0 1996-06-06,2.8125,2.890625,2.8125,2.84375,1161600.0 1996-06-07,2.835937976837158,2.859375,2.75,2.796875,1747200.0 1996-06-10,2.90625,2.914062976837158,2.828125,2.828125,1321600.0 1996-06-11,2.828125,2.9375,2.796875,2.9375,5457600.0 1996-06-12,2.828125,2.859375,2.828125,2.828125,2284800.0 1996-06-13,2.796875,2.859375,2.78125,2.828125,904000.0 1996-06-14,2.820312976837158,2.859375,2.78125,2.8125,1297600.0 1996-06-17,2.796875,2.84375,2.78125,2.8125,1572800.0 1996-06-18,2.75,2.796875,2.75,2.78125,1310400.0 1996-06-19,2.765625,2.765625,2.75,2.75,750400.0 1996-06-20,2.625,2.765625,2.578125,2.765625,3070400.0 1996-06-21,2.648437976837158,2.6875,2.640625,2.640625,969600.0 1996-06-24,2.648437976837158,2.65625,2.609375,2.632812976837158,2009600.0 1996-06-25,2.648437976837158,2.671875,2.625,2.632812976837158,1729600.0 1996-06-26,2.5625,2.65625,2.5625,2.640625,2761600.0 1996-06-27,2.609375,2.609375,2.546875,2.5625,2672000.0 1996-06-28,2.71875,2.75,2.578125,2.609375,4801600.0 1996-07-01,2.78125,2.828125,2.703125,2.703125,2860800.0 1996-07-02,2.765625,2.796875,2.71875,2.765625,1555200.0 1996-07-03,2.75,2.765625,2.6875,2.71875,1297600.0 1996-07-05,2.675781011581421,2.742187976837158,2.671875,2.742187976837158,481600.0 1996-07-08,2.632812976837158,2.671875,2.625,2.664062976837158,937600.0 1996-07-09,2.804687976837158,2.8125,2.632812976837158,2.632812976837158,3387200.0 1996-07-10,2.835937976837158,2.859375,2.78125,2.78125,3888000.0 1996-07-11,2.820312976837158,2.851562976837158,2.71875,2.835937976837158,6388800.0 1996-07-12,2.625,2.71875,2.59375,2.609375,34302400.0 1996-07-15,2.453125,2.625,2.453125,2.625,8201600.0 1996-07-16,2.375,2.53125,2.1875,2.460937976837158,13585600.0 1996-07-17,2.421875,2.453125,2.375,2.40625,11228800.0 1996-07-18,2.503906011581421,2.5625,2.40625,2.421875,6913600.0 1996-07-19,2.539062976837158,2.59375,2.484375,2.484375,5084800.0 1996-07-22,2.515625,2.578125,2.5,2.578125,3224000.0 1996-07-23,2.476562976837158,2.546875,2.46875,2.515625,3961600.0 1996-07-24,2.445312976837158,2.5,2.328125,2.359375,4832000.0 1996-07-25,2.5,2.515625,2.46875,2.5,2881600.0 1996-07-26,2.503906011581421,2.546875,2.484375,2.484375,1260800.0 1996-07-29,2.5625,2.625,2.5,2.5,2553600.0 1996-07-30,2.625,2.648437976837158,2.554687976837158,2.609375,3369600.0 1996-07-31,2.6875,2.6875,2.59375,2.609375,4867200.0 1996-08-01,2.769531011581421,2.8125,2.65625,2.6875,5636800.0 1996-08-02,2.75,2.828125,2.75,2.8125,4025600.0 1996-08-05,2.707031011581421,2.78125,2.707031011581421,2.75,2120000.0 1996-08-06,2.765625,2.796875,2.671875,2.703125,1828800.0 1996-08-07,2.765625,2.796875,2.75,2.796875,1532800.0 1996-08-08,2.734375,2.796875,2.734375,2.765625,1304000.0 1996-08-09,2.703125,2.75,2.6875,2.71875,1526400.0 1996-08-12,2.691406011581421,2.71875,2.671875,2.703125,1329600.0 1996-08-13,2.625,2.6875,2.625,2.671875,2251200.0 1996-08-14,2.6875,2.6875,2.625,2.640625,1400000.0 1996-08-15,2.71875,2.75,2.640625,2.640625,2043200.0 1996-08-16,2.789062976837158,2.789062976837158,2.703125,2.710937976837158,1654400.0 1996-08-19,2.8125,2.828125,2.75,2.796875,2440000.0 1996-08-20,2.792968988418579,2.8125,2.734375,2.78125,5345600.0 1996-08-21,2.78125,2.796875,2.765625,2.765625,886400.0 1996-08-22,2.84375,2.875,2.765625,2.765625,2180800.0 1996-08-23,2.847656011581421,2.875,2.828125,2.828125,1208000.0 1996-08-26,2.859375,2.859375,2.828125,2.84375,732800.0 1996-08-27,2.984375,3.007812976837158,2.828125,2.859375,6465600.0 1996-08-28,2.984375,3.125,2.96875,3.0,6206400.0 1996-08-29,2.921875,2.984375,2.875,2.96875,6624000.0 1996-08-30,2.921875,2.9375,2.859375,2.90625,1320000.0 1996-09-03,2.882812976837158,2.9375,2.875,2.90625,1404800.0 1996-09-04,2.984375,3.0,2.882812976837158,2.921875,1611200.0 1996-09-05,2.96875,3.015625,2.9375,2.953125,1222400.0 1996-09-06,3.015625,3.046875,2.96875,2.96875,2531200.0 1996-09-09,3.0,3.046875,3.0,3.015625,1841600.0 1996-09-10,2.96875,3.015625,2.953125,3.0,2323200.0 1996-09-11,3.046875,3.0625,2.9375,2.96875,2817600.0 1996-09-12,3.015625,3.078125,2.984375,3.039062976837158,1059200.0 1996-09-13,3.09375,3.09375,3.015625,3.03125,4024000.0 1996-09-16,3.078125,3.125,3.03125,3.078125,2281600.0 1996-09-17,2.96875,3.046875,2.9375,3.03125,2382400.0 1996-09-18,2.898437976837158,2.9375,2.875,2.929687976837158,2817600.0 1996-09-19,2.859375,2.921875,2.859375,2.890625,1870400.0 1996-09-20,2.9375,2.953125,2.859375,2.90625,3246400.0 1996-09-23,2.953125,2.96875,2.914062976837158,2.914062976837158,2038400.0 1996-09-24,3.0,3.0,2.9375,2.9375,1148800.0 1996-09-25,3.027343988418579,3.046875,2.984375,2.984375,6203200.0 1996-09-26,3.015625,3.0625,2.984375,3.015625,2694400.0 1996-09-27,3.09375,3.125,3.015625,3.03125,3968000.0 1996-09-30,3.09375,3.125,3.03125,3.078125,2996800.0 1996-10-01,3.054687976837158,3.109375,3.015625,3.109375,2020800.0 1996-10-02,3.0,3.046875,3.0,3.03125,1244800.0 1996-10-03,3.0,3.03125,2.992187976837158,3.015625,1195200.0 1996-10-04,2.984375,3.054687976837158,2.984375,3.023437976837158,1771200.0 1996-10-07,3.0625,3.09375,2.96875,2.96875,3756800.0 1996-10-08,3.039062976837158,3.09375,3.015625,3.0625,1156800.0 1996-10-09,3.046875,3.09375,3.015625,3.054687976837158,2782400.0 1996-10-10,3.046875,3.078125,3.0,3.0,1326400.0 1996-10-11,2.71875,2.9375,2.703125,2.84375,35651200.0 1996-10-14,2.8125,2.820312976837158,2.71875,2.734375,6755200.0 1996-10-15,2.695312976837158,2.84375,2.6875,2.84375,10168000.0 1996-10-16,2.800781011581421,2.820312976837158,2.671875,2.679687976837158,5286400.0 1996-10-17,2.851562976837158,2.851562976837158,2.796875,2.8125,1256000.0 1996-10-18,2.859375,2.875,2.804687976837158,2.804687976837158,1246400.0 1996-10-21,2.8125,2.875,2.8125,2.859375,2448000.0 1996-10-22,2.851562976837158,2.859375,2.78125,2.828125,2196800.0 1996-10-23,2.8125,2.851562976837158,2.796875,2.851562976837158,1033600.0 1996-10-24,2.898437976837158,2.921875,2.796875,2.828125,2462400.0 1996-10-25,2.898437976837158,2.929687976837158,2.859375,2.875,657600.0 1996-10-28,2.859375,2.90625,2.859375,2.890625,1475200.0 1996-10-29,2.8125,2.875,2.804687976837158,2.84375,1264000.0 1996-10-30,2.828125,2.84375,2.796875,2.8125,1568000.0 1996-10-31,2.890625,2.929687976837158,2.796875,2.796875,2854400.0 1996-11-01,2.804687976837158,2.90625,2.804687976837158,2.890625,2411200.0 1996-11-04,2.789062976837158,2.8125,2.78125,2.8125,1657600.0 1996-11-05,2.78125,2.804687976837158,2.75,2.78125,1406400.0 1996-11-06,2.820312976837158,2.875,2.75,2.75,3460800.0 1996-11-07,2.796875,2.820312976837158,2.78125,2.8125,1052800.0 1996-11-08,2.773437976837158,2.796875,2.742187976837158,2.757812976837158,1588800.0 1996-11-11,2.835937976837158,2.84375,2.75,2.789062976837158,1443200.0 1996-11-12,2.820312976837158,2.851562976837158,2.796875,2.796875,596800.0 1996-11-13,2.8125,2.859375,2.804687976837158,2.804687976837158,1843200.0 1996-11-14,2.84375,2.851562976837158,2.804687976837158,2.8125,537600.0 1996-11-15,2.796875,2.84375,2.796875,2.8125,1224000.0 1996-11-18,2.742187976837158,2.8125,2.742187976837158,2.796875,1683200.0 1996-11-19,2.703125,2.742187976837158,2.6875,2.742187976837158,942400.0 1996-11-20,2.691406011581421,2.71875,2.664062976837158,2.703125,2521600.0 1996-11-21,2.6875,2.71875,2.6875,2.71875,1468800.0 1996-11-22,2.71875,2.71875,2.6875,2.71875,2299200.0 1996-11-25,2.742187976837158,2.75,2.6875,2.71875,1748800.0 1996-11-26,2.695312976837158,2.75,2.6875,2.726562976837158,2100800.0 1996-11-27,2.695312976837158,2.703125,2.695312976837158,2.695312976837158,761600.0 1996-11-29,2.6875,2.703125,2.6875,2.695312976837158,387200.0 1996-12-02,2.683593988418579,2.703125,2.671875,2.703125,2920000.0 1996-12-03,2.71875,2.734375,2.671875,2.671875,2155200.0 1996-12-04,2.664062976837158,2.71875,2.65625,2.703125,931200.0 1996-12-05,2.703125,2.734375,2.664062976837158,2.664062976837158,798400.0 1996-12-06,2.695312976837158,2.71875,2.648437976837158,2.671875,1144000.0 1996-12-09,2.75,2.78125,2.671875,2.671875,2177600.0 1996-12-10,2.828125,2.859375,2.75,2.75,4227200.0 1996-12-11,2.773437976837158,2.828125,2.726562976837158,2.773437976837158,3051200.0 1996-12-12,2.765625,2.8125,2.75,2.796875,736000.0 1996-12-13,2.75,2.78125,2.734375,2.765625,828800.0 1996-12-16,2.757812976837158,2.8125,2.71875,2.734375,3004800.0 1996-12-17,2.742187976837158,2.765625,2.6875,2.71875,2049600.0 1996-12-18,2.726562976837158,2.765625,2.71875,2.765625,2788800.0 1996-12-19,2.742187976837158,2.75,2.703125,2.75,504000.0 1996-12-20,2.734375,2.742187976837158,2.703125,2.703125,1014400.0 1996-12-23,2.710937976837158,2.75,2.703125,2.71875,264000.0 1996-12-24,2.703125,2.75,2.703125,2.703125,913600.0 1996-12-26,2.78125,2.78125,2.710937976837158,2.742187976837158,913600.0 1996-12-27,2.796875,2.84375,2.734375,2.734375,5560000.0 1996-12-30,2.8125,2.820312976837158,2.765625,2.820312976837158,1929600.0 1996-12-31,2.859375,2.929687976837158,2.78125,2.804687976837158,5788800.0 1997-01-02,2.84375,2.859375,2.78125,2.835937976837158,3731200.0 1997-01-03,2.890625,2.890625,2.828125,2.835937976837158,3014400.0 1997-01-06,2.949218988418579,3.0,2.898437976837158,2.914062976837158,4934400.0 1997-01-07,3.09375,3.117187976837158,2.921875,2.9375,6203200.0 1997-01-08,3.070312976837158,3.09375,3.023437976837158,3.09375,4944000.0 1997-01-09,3.070312976837158,3.09375,3.039062976837158,3.070312976837158,2422400.0 1997-01-10,3.054687976837158,3.078125,3.0,3.03125,2632000.0 1997-01-13,2.960937976837158,3.070312976837158,2.945312976837158,3.039062976837158,2944000.0 1997-01-14,3.039062976837158,3.046875,2.953125,2.960937976837158,3876800.0 1997-01-15,3.0,3.039062976837158,2.976562976837158,3.015625,800000.0 1997-01-16,2.992187976837158,3.03125,2.96875,3.0,865600.0 1997-01-17,2.9375,2.976562976837158,2.9375,2.96875,1707200.0 1997-01-20,2.945312976837158,2.976562976837158,2.9375,2.939452886581421,1784000.0 1997-01-21,2.921875,2.953125,2.898437976837158,2.953125,1092800.0 1997-01-22,2.875,2.929687976837158,2.835937976837158,2.929687976837158,8316800.0 1997-01-23,2.84375,2.875,2.835937976837158,2.835937976837158,2534400.0 1997-01-24,2.414062976837158,2.726562976837158,2.382812976837158,2.625,30600000.0 1997-01-27,2.335937976837158,2.484375,2.3125,2.414062976837158,11072000.0 1997-01-28,2.328125,2.414062976837158,2.320312976837158,2.375,5545600.0 1997-01-29,2.265625,2.359375,2.257812976837158,2.320312976837158,7396800.0 1997-01-30,2.257812976837158,2.3125,2.171875,2.3125,7148800.0 1997-01-31,2.359375,2.46875,2.25,2.28125,10304000.0 1997-02-03,2.359375,2.414062976837158,2.34375,2.367187976837158,3483200.0 1997-02-04,2.453125,2.484375,2.359375,2.359375,2656000.0 1997-02-05,2.375,2.5,2.359375,2.484375,5769600.0 1997-02-06,2.351562976837158,2.390625,2.328125,2.375,2611200.0 1997-02-07,2.320312976837158,2.359375,2.3125,2.34375,5448000.0 1997-02-10,2.257812976837158,2.335937976837158,2.257812976837158,2.320312976837158,4344000.0 1997-02-11,2.21875,2.296875,2.164062976837158,2.28125,5832000.0 1997-02-12,2.273437976837158,2.289062976837158,2.21875,2.21875,8212800.0 1997-02-13,2.367187976837158,2.40625,2.257812976837158,2.28125,4108800.0 1997-02-14,2.40625,2.4375,2.34375,2.398437976837158,2000000.0 1997-02-18,2.375,2.40625,2.359375,2.40625,1441600.0 1997-02-19,2.390625,2.4375,2.351562976837158,2.375,2648000.0 1997-02-20,2.320312976837158,2.382812976837158,2.320312976837158,2.375,2744000.0 1997-02-21,2.296875,2.375,2.296875,2.335937976837158,2211200.0 1997-02-24,2.273437976837158,2.3125,2.265625,2.3125,2995200.0 1997-02-25,2.28125,2.3125,2.25,2.273437976837158,1593600.0 1997-02-26,2.304687976837158,2.375,2.28125,2.28125,4660800.0 1997-02-27,2.3125,2.320312976837158,2.265625,2.289062976837158,1363200.0 1997-02-28,2.265625,2.320312976837158,2.25,2.320312976837158,5216000.0 1997-03-03,2.257812976837158,2.296875,2.203125,2.25,3294400.0 1997-03-04,2.28125,2.28125,2.25,2.273437976837158,1030400.0 1997-03-05,2.308593988418579,2.3125,2.25,2.28125,1886400.0 1997-03-06,2.367187976837158,2.40625,2.289062976837158,2.3125,3350400.0 1997-03-07,2.382812976837158,2.390625,2.328125,2.390625,2382400.0 1997-03-10,2.382812976837158,2.382812976837158,2.34375,2.351562976837158,2920000.0 1997-03-11,2.367187976837158,2.390625,2.351562976837158,2.382812976837158,2435200.0 1997-03-12,2.335937976837158,2.390625,2.335937976837158,2.375,1384000.0 1997-03-13,2.203125,2.34375,2.203125,2.328125,2444800.0 1997-03-14,2.210937976837158,2.21875,2.1875,2.21875,2675200.0 1997-03-17,2.179687976837158,2.21875,2.109375,2.210937976837158,3555200.0 1997-03-18,2.070312976837158,2.1875,1.984375,2.1875,16113600.0 1997-03-19,2.210937976837158,2.21875,2.0625,2.09375,8193600.0 1997-03-20,2.171875,2.21875,2.125,2.21875,7860800.0 1997-03-21,2.21875,2.234375,2.195312976837158,2.195312976837158,4609600.0 1997-03-24,2.242187976837158,2.28125,2.203125,2.21875,3288000.0 1997-03-25,2.25,2.28125,2.242187976837158,2.242187976837158,1043200.0 1997-03-26,2.265625,2.296875,2.242187976837158,2.242187976837158,12563200.0 1997-03-27,2.234375,2.296875,2.234375,2.242187976837158,3452800.0 1997-03-31,2.1875,2.257812976837158,2.1875,2.234375,8913600.0 1997-04-01,2.203125,2.21875,2.1875,2.195312976837158,6520000.0 1997-04-02,2.195312976837158,2.234375,2.171875,2.210937976837158,3459200.0 1997-04-03,2.171875,2.1875,2.148437976837158,2.171875,2472000.0 1997-04-04,2.148437976837158,2.179687976837158,2.140625,2.171875,1867200.0 1997-04-07,2.148437976837158,2.179687976837158,2.125,2.171875,1209600.0 1997-04-08,2.109375,2.148437976837158,2.054687976837158,2.125,3131200.0 1997-04-09,2.078125,2.117187976837158,2.0625,2.09375,3019200.0 1997-04-10,2.023437976837158,2.085937976837158,2.0,2.078125,3688000.0 1997-04-11,2.1875,2.242187976837158,1.921875,1.9375,15795200.0 1997-04-14,2.460937976837158,2.46875,2.179687976837158,2.179687976837158,10721600.0 1997-04-15,2.351562976837158,2.5,2.3125,2.453125,6036800.0 1997-04-16,2.421875,2.4375,2.273437976837158,2.34375,4507200.0 1997-04-17,2.460937976837158,2.570312976837158,2.40625,2.40625,6241600.0 1997-04-18,2.40625,2.46875,2.40625,2.46875,1499200.0 1997-04-21,2.390625,2.4375,2.367187976837158,2.382812976837158,2625600.0 1997-04-22,2.4375,2.484375,2.359375,2.375,3388800.0 1997-04-23,2.398437976837158,2.46875,2.382812976837158,2.453125,1603200.0 1997-04-24,2.4375,2.453125,2.390625,2.410156011581421,1272000.0 1997-04-25,2.421875,2.4375,2.40625,2.421875,1646400.0 1997-04-28,2.421875,2.429687976837158,2.398437976837158,2.421875,1491200.0 1997-04-29,2.4375,2.484375,2.421875,2.4375,3273600.0 1997-04-30,2.4375,2.492187976837158,2.414062976837158,2.453125,2198400.0 1997-05-01,2.390625,2.4375,2.382812976837158,2.414062976837158,5651200.0 1997-05-02,2.59375,2.601562976837158,2.382812976837158,2.382812976837158,4865600.0 1997-05-05,2.78125,2.847656011581421,2.578125,2.59375,11476800.0 1997-05-06,2.703125,2.785156011581421,2.703125,2.75,3217600.0 1997-05-07,2.625,2.710937976837158,2.625,2.671875,2289600.0 1997-05-08,2.71875,2.8125,2.625,2.625,4483200.0 1997-05-09,2.695312976837158,2.765625,2.679687976837158,2.734375,1644800.0 1997-05-12,2.75,2.757812976837158,2.671875,2.6875,3272000.0 1997-05-13,2.734375,2.757812976837158,2.695312976837158,2.757812976837158,1227200.0 1997-05-14,2.78125,2.804687976837158,2.734375,2.734375,1768000.0 1997-05-15,2.8125,2.8125,2.75,2.765625,1288000.0 1997-05-16,2.875,2.898437976837158,2.78125,2.804687976837158,4499200.0 1997-05-19,2.890625,2.9375,2.859375,2.859375,2737600.0 1997-05-20,3.003906011581421,3.03125,2.890625,2.890625,4696000.0 1997-05-21,2.984375,3.046875,2.9375,3.015625,4926400.0 1997-05-22,2.914062976837158,2.96875,2.875,2.96875,3796800.0 1997-05-23,2.984375,3.015625,2.898437976837158,2.898437976837158,3016000.0 1997-05-27,2.976562976837158,2.992187976837158,2.929687976837158,2.984375,4238400.0 1997-05-28,2.964843988418579,2.976562976837158,2.960937976837158,2.976562976837158,3214400.0 1997-05-29,2.90625,2.96875,2.90625,2.960937976837158,614400.0 1997-05-30,2.921875,2.960937976837158,2.882812976837158,2.890625,955200.0 1997-06-02,2.953125,2.953125,2.90625,2.921875,793600.0 1997-06-03,2.957031011581421,2.976562976837158,2.90625,2.929687976837158,1104000.0 1997-06-04,3.039062976837158,3.042968988418579,2.953125,2.953125,3240000.0 1997-06-05,3.050781011581421,3.0625,3.03125,3.03125,1128000.0 1997-06-06,3.046875,3.074218988418579,3.015625,3.023437976837158,2169600.0 1997-06-09,3.035156011581421,3.058593988418579,3.015625,3.015625,939200.0 1997-06-10,3.042968988418579,3.0625,3.015625,3.015625,1686400.0 1997-06-11,3.078125,3.078125,3.03125,3.03125,2054400.0 1997-06-12,3.25,3.289062976837158,3.0625,3.0625,8318400.0 1997-06-13,3.28125,3.3125,3.234375,3.246093988418579,9244800.0 1997-06-16,3.234375,3.296875,3.171875,3.28125,5662400.0 1997-06-17,3.261718988418579,3.310547113418579,3.1875,3.195312976837158,4774400.0 1997-06-18,3.1875,3.304687976837158,3.140625,3.25,3782400.0 1997-06-19,3.15625,3.164062976837158,3.09375,3.148437976837158,3656000.0 1997-06-20,3.148437976837158,3.203125,3.125,3.203125,3240000.0 1997-06-23,3.046875,3.15625,3.03125,3.125,1678400.0 1997-06-24,3.0625,3.0625,2.925781011581421,3.0625,5212800.0 1997-06-25,3.148437976837158,3.179687976837158,3.015625,3.015625,4881600.0 1997-06-26,3.195312976837158,3.21875,3.140625,3.140625,8582400.0 1997-06-27,3.21875,3.242187976837158,3.179687976837158,3.203125,1900800.0 1997-06-30,3.0625,3.21875,3.046875,3.21875,5166400.0 1997-07-01,3.164062976837158,3.175781011581421,3.0625,3.0625,3033600.0 1997-07-02,3.277343988418579,3.351562976837158,3.136718988418579,3.15625,7947200.0 1997-07-03,3.28125,3.3125,3.234375,3.25,2779200.0 1997-07-07,3.246093988418579,3.296875,3.199218988418579,3.269531011581421,2398400.0 1997-07-08,3.251952886581421,3.328125,3.210937976837158,3.234375,2176000.0 1997-07-09,3.195312976837158,3.265625,3.164062976837158,3.265625,3496000.0 1997-07-10,3.230468988418579,3.246093988418579,3.164062976837158,3.195312976837158,2137600.0 1997-07-11,3.410156011581421,3.429687976837158,3.171875,3.1875,7403200.0 1997-07-14,3.40625,3.4375,3.3125,3.4375,4744000.0 1997-07-15,3.425781011581421,3.429687976837158,3.367187976837158,3.382812976837158,2179200.0 1997-07-16,3.4375,3.4375,3.375,3.390625,3347200.0 1997-07-17,3.429687976837158,3.445312976837158,3.40625,3.414062976837158,1684800.0 1997-07-18,3.429687976837158,3.4375,3.382812976837158,3.40625,1435200.0 1997-07-21,3.414062976837158,3.429687976837158,3.390625,3.390625,931200.0 1997-07-22,3.429687976837158,3.443358898162842,3.382812976837158,3.390625,1065600.0 1997-07-23,3.429687976837158,3.4375,3.414062976837158,3.414062976837158,494400.0 1997-07-24,3.359375,3.421875,3.328125,3.414062976837158,1315200.0 1997-07-25,3.351562976837158,3.359375,3.328125,3.359375,1080000.0 1997-07-28,3.335937976837158,3.429687976837158,3.292968988418579,3.328125,3668800.0 1997-07-29,3.285156011581421,3.378906011581421,3.269531011581421,3.335937976837158,3531200.0 1997-07-30,3.429687976837158,3.429687976837158,3.265625,3.296875,5228800.0 1997-07-31,3.496093988418579,3.585937976837158,3.382812976837158,3.398437976837158,4124800.0 1997-08-01,3.5,3.53125,3.460937976837158,3.492187976837158,3094400.0 1997-08-04,3.503906011581421,3.554687976837158,3.484375,3.484375,3110400.0 1997-08-05,3.492187976837158,3.507812976837158,3.476562976837158,3.5,2750400.0 1997-08-06,3.570312976837158,3.65625,3.492187976837158,3.5,2249600.0 1997-08-07,3.648437976837158,3.6875,3.585937976837158,3.609375,3980800.0 1997-08-08,3.648437976837158,3.75,3.5625,3.609375,8091200.0 1997-08-11,3.703125,3.710937976837158,3.648437976837158,3.6875,2771200.0 1997-08-12,3.71875,3.78125,3.6875,3.71875,4694400.0 1997-08-13,3.6875,3.75,3.671875,3.71875,3640000.0 1997-08-14,3.6875,3.710937976837158,3.671875,3.679687976837158,2009600.0 1997-08-15,3.640625,3.765625,3.625,3.671875,3198400.0 1997-08-18,3.566406011581421,3.640625,3.523437976837158,3.625,3478400.0 1997-08-19,3.585937976837158,3.59375,3.570312976837158,3.578125,2444800.0 1997-08-20,3.625,3.640625,3.570312976837158,3.585937976837158,3694400.0 1997-08-21,3.660156011581421,3.679687976837158,3.617187976837158,3.617187976837158,3297600.0 1997-08-22,3.570312976837158,3.65625,3.535156011581421,3.625,1078400.0 1997-08-25,3.574218988418579,3.59375,3.554687976837158,3.5625,2230400.0 1997-08-26,3.625,3.648437976837158,3.5625,3.59375,2016000.0 1997-08-27,3.640625,3.640625,3.601562976837158,3.617187976837158,1345600.0 1997-08-28,3.625,3.632812976837158,3.5625,3.609375,1654400.0 1997-08-29,3.601562976837158,3.617187976837158,3.460937976837158,3.59375,3036800.0 1997-09-02,3.65625,3.664062976837158,3.59375,3.59375,1478400.0 1997-09-03,3.648437976837158,3.664062976837158,3.625,3.648437976837158,3174400.0 1997-09-04,3.644531011581421,3.679687976837158,3.617187976837158,3.652343988418579,4241600.0 1997-09-05,3.40625,3.648437976837158,3.359375,3.609375,6915200.0 1997-09-08,3.578125,3.578125,3.367187976837158,3.40625,7931200.0 1997-09-09,3.515625,3.585937976837158,3.480468988418579,3.585937976837158,1024000.0 1997-09-10,3.46875,3.5,3.414062976837158,3.499022960662842,2166400.0 1997-09-11,3.492187976837158,3.609375,3.4375,3.4375,4681600.0 1997-09-12,3.460937976837158,3.5,3.445312976837158,3.484375,1747200.0 1997-09-15,3.398437976837158,3.5,3.378906011581421,3.445312976837158,1408000.0 1997-09-16,3.375,3.429687976837158,3.3125,3.429687976837158,1596800.0 1997-09-17,3.390625,3.390625,3.296875,3.375,1953600.0 1997-09-18,3.46875,3.5,3.367187976837158,3.367187976837158,2614400.0 1997-09-19,3.453125,3.484375,3.453125,3.46875,2254400.0 1997-09-22,3.398437976837158,3.492187976837158,3.394531011581421,3.460937976837158,2313600.0 1997-09-23,3.375,3.40625,3.34375,3.398437976837158,1537600.0 1997-09-24,3.328125,3.421875,3.320312976837158,3.390625,1769600.0 1997-09-25,3.291016101837158,3.359375,3.28125,3.359375,2251200.0 1997-09-26,3.296875,3.328125,3.15625,3.289062976837158,3988800.0 1997-09-29,3.34375,3.398437976837158,3.1875,3.1875,4736000.0 1997-09-30,3.328125,3.382812976837158,3.25,3.34375,1988800.0 1997-10-01,3.472656011581421,3.5,3.289062976837158,3.34375,3512000.0 1997-10-02,3.394531011581421,3.445312976837158,3.375,3.414062976837158,1044800.0 1997-10-03,3.375,3.46875,3.320312976837158,3.4375,3227200.0 1997-10-06,3.421875,3.4375,3.398437976837158,3.398437976837158,761600.0 1997-10-07,3.328125,3.414062976837158,3.3125,3.414062976837158,1907200.0 1997-10-08,3.347656011581421,3.375,3.328125,3.375,3572800.0 1997-10-09,3.421875,3.429687976837158,3.351562976837158,3.359375,2161600.0 1997-10-10,3.28125,3.304687976837158,3.25,3.257812976837158,8596800.0 1997-10-13,3.34375,3.375,3.257812976837158,3.3125,2891200.0 1997-10-14,3.296875,3.34375,3.296875,3.320312976837158,1121600.0 1997-10-15,3.226562976837158,3.320312976837158,3.1875,3.3125,2292800.0 1997-10-16,3.140625,3.265625,3.109375,3.257812976837158,3921600.0 1997-10-17,3.3125,3.3125,3.09375,3.125,8668800.0 1997-10-20,3.25,3.320312976837158,3.25,3.304687976837158,2852800.0 1997-10-21,3.232422113418579,3.289062976837158,3.226562976837158,3.242187976837158,1968000.0 1997-10-22,3.257812976837158,3.265625,3.226562976837158,3.25,692800.0 1997-10-23,3.210937976837158,3.242187976837158,3.09375,3.132812976837158,1833600.0 1997-10-24,3.195312976837158,3.28125,3.164062976837158,3.28125,2316800.0 1997-10-27,3.03125,3.195312976837158,3.0,3.1875,3953600.0 1997-10-28,3.078125,3.140625,2.875,2.96875,5843200.0 1997-10-29,3.109375,3.179687976837158,3.09375,3.140625,4672000.0 1997-10-30,3.007812976837158,3.085937976837158,3.0,3.035156011581421,6904000.0 1997-10-31,3.0625,3.085937976837158,3.023437976837158,3.0625,1246400.0 1997-11-03,3.171875,3.21875,3.0625,3.085937976837158,1211200.0 1997-11-04,3.179687976837158,3.1875,3.109375,3.15625,1390400.0 1997-11-05,3.289062976837158,3.328125,3.15625,3.15625,1980800.0 1997-11-06,3.324218988418579,3.375,3.265625,3.289062976837158,2892800.0 1997-11-07,3.230468988418579,3.335937976837158,3.21875,3.234375,2209600.0 1997-11-10,3.226562976837158,3.273437976837158,3.195312976837158,3.25,776000.0 1997-11-11,3.242187976837158,3.25,3.210937976837158,3.21875,1121600.0 1997-11-12,3.203125,3.265625,3.1875,3.1875,1009600.0 1997-11-13,3.203125,3.234375,3.164062976837158,3.21875,1756800.0 1997-11-14,3.1875,3.226562976837158,3.183593988418579,3.1875,2281600.0 1997-11-17,3.382812976837158,3.40625,3.1875,3.1875,3145600.0 1997-11-18,3.335937976837158,3.375,3.28125,3.375,843200.0 1997-11-19,3.28125,3.34375,3.25,3.328125,584000.0 1997-11-20,3.390625,3.390625,3.273437976837158,3.320312976837158,2822400.0 1997-11-21,3.359375,3.421875,3.320312976837158,3.40625,3380800.0 1997-11-24,3.359375,3.382812976837158,3.328125,3.382812976837158,883200.0 1997-11-25,3.359375,3.359375,3.3125,3.34375,1939200.0 1997-11-26,3.335937976837158,3.359375,3.265625,3.328125,2120000.0 1997-11-28,3.3125,3.34375,3.257812976837158,3.296875,518400.0 1997-12-01,3.351562976837158,3.375,3.3125,3.3125,945600.0 1997-12-02,3.265625,3.375,3.234375,3.375,1382400.0 1997-12-03,3.28125,3.296875,3.242187976837158,3.265625,1283200.0 1997-12-04,3.265625,3.296875,3.25,3.265625,712000.0 1997-12-05,3.28125,3.28125,3.234375,3.265625,1657600.0 1997-12-08,3.28125,3.296875,3.234375,3.25,6027200.0 1997-12-09,3.140625,3.28125,3.140625,3.25,3908800.0 1997-12-10,2.5625,2.574218988418579,2.40625,2.5,46736000.0 1997-12-11,2.511718988418579,2.5625,2.472656011581421,2.5625,11624000.0 1997-12-12,2.492187976837158,2.546875,2.46875,2.53125,5782400.0 1997-12-15,2.429687976837158,2.515625,2.421875,2.515625,4865600.0 1997-12-16,2.5,2.5,2.429687976837158,2.429687976837158,3411200.0 1997-12-17,2.464843988418579,2.507812976837158,2.453125,2.5,2315200.0 1997-12-18,2.417968988418579,2.46875,2.398437976837158,2.46875,4024000.0 1997-12-19,2.398437976837158,2.460937976837158,2.25,2.398437976837158,7318400.0 1997-12-22,2.386718988418579,2.453125,2.363281011581421,2.445312976837158,2518400.0 1997-12-23,2.359375,2.429687976837158,2.351562976837158,2.390625,2200000.0 1997-12-24,2.365233898162842,2.414062976837158,2.355468988418579,2.40625,2006400.0 1997-12-26,2.382812976837158,2.382812976837158,2.34375,2.34375,822400.0 1997-12-29,2.394531011581421,2.453125,2.375,2.390625,2094400.0 1997-12-30,2.429687976837158,2.460937976837158,2.375,2.390625,2792000.0 1997-12-31,2.390625,2.46875,2.3125,2.445312976837158,4150400.0 1998-01-02,2.546875,2.5625,2.398437976837158,2.445312976837158,4305600.0 1998-01-05,2.667968988418579,2.695312976837158,2.53125,2.53125,5416000.0 1998-01-06,2.5625,2.667968988418579,2.542968988418579,2.664062976837158,3097600.0 1998-01-07,2.5,2.554687976837158,2.46875,2.546875,2528000.0 1998-01-08,2.441406011581421,2.515625,2.410156011581421,2.515625,5524800.0 1998-01-09,2.179687976837158,2.425781011581421,2.179687976837158,2.425781011581421,9952000.0 1998-01-12,2.246093988418579,2.3125,2.140625,2.195312976837158,10022400.0 1998-01-13,2.310547113418579,2.34375,2.242187976837158,2.25,7048000.0 1998-01-14,2.320312976837158,2.34375,2.296875,2.34375,3476800.0 1998-01-15,2.390625,2.390625,2.304687976837158,2.34375,5926400.0 1998-01-16,2.414062976837158,2.476562976837158,2.359375,2.359375,8384000.0 1998-01-20,2.578125,2.617187976837158,2.4375,2.476562976837158,5152000.0 1998-01-21,2.59375,2.65625,2.554687976837158,2.570312976837158,4052800.0 1998-01-22,2.582031011581421,2.585937976837158,2.53125,2.53125,2169600.0 1998-01-23,2.636718988418579,2.65625,2.578125,2.617187976837158,4289600.0 1998-01-26,2.582031011581421,2.703125,2.582031011581421,2.664062976837158,3830400.0 1998-01-27,2.675781011581421,2.695312976837158,2.5625,2.601562976837158,6406400.0 1998-01-28,2.765625,2.792968988418579,2.640625,2.640625,5305600.0 1998-01-29,2.820312976837158,2.820312976837158,2.765625,2.773437976837158,2108800.0 1998-01-30,2.746093988418579,2.796875,2.746093988418579,2.777343988418579,2356800.0 1998-02-02,2.695312976837158,2.753906011581421,2.6875,2.753906011581421,2841600.0 1998-02-03,2.742187976837158,2.742187976837158,2.6875,2.703125,4064000.0 1998-02-04,2.78125,2.804687976837158,2.71875,2.75,4456000.0 1998-02-05,2.785156011581421,2.820312976837158,2.78125,2.804687976837158,4083200.0 1998-02-06,2.851562976837158,2.875,2.789062976837158,2.820312976837158,3187200.0 1998-02-09,2.914062976837158,2.96875,2.851562976837158,2.890625,4289600.0 1998-02-10,2.933593988418579,2.953125,2.890625,2.921875,1256000.0 1998-02-11,2.984375,2.984375,2.90625,2.9375,1736000.0 1998-02-12,2.992187976837158,3.023437976837158,2.9375,2.984375,2046400.0 1998-02-13,2.921875,3.046875,2.90625,2.992187976837158,3521600.0 1998-02-17,2.847656011581421,2.953125,2.8125,2.953125,2662400.0 1998-02-18,2.851562976837158,2.90625,2.820312976837158,2.820312976837158,1683200.0 1998-02-19,2.890625,2.949218988418579,2.828125,2.851562976837158,4488000.0 1998-02-20,2.878906011581421,2.914062976837158,2.875,2.890625,1664000.0 1998-02-23,2.953125,2.984375,2.882812976837158,2.882812976837158,3209600.0 1998-02-24,2.921875,2.984375,2.914062976837158,2.96875,1884800.0 1998-02-25,2.917968988418579,2.953125,2.894531011581421,2.9375,2198400.0 1998-02-26,2.738281011581421,2.929687976837158,2.734375,2.929687976837158,8019200.0 1998-02-27,2.742187976837158,2.78125,2.734375,2.773437976837158,5558400.0 1998-03-02,2.738281011581421,2.757812976837158,2.71875,2.757812976837158,5320000.0 1998-03-03,2.710937976837158,2.765625,2.710937976837158,2.765625,4182400.0 1998-03-04,2.695312976837158,2.726562976837158,2.648437976837158,2.726562976837158,1800000.0 1998-03-05,2.679687976837158,2.71875,2.640625,2.640625,1908800.0 1998-03-06,2.71875,2.71875,2.679687976837158,2.71875,2993600.0 1998-03-09,2.724608898162842,2.742187976837158,2.679687976837158,2.71875,1595200.0 1998-03-10,2.78125,2.789062976837158,2.710937976837158,2.710937976837158,5888000.0 1998-03-11,2.886718988418579,2.90625,2.773437976837158,2.796875,6137600.0 1998-03-12,2.861327886581421,2.90625,2.851562976837158,2.90625,2758400.0 1998-03-13,2.9375,2.9375,2.84375,2.871093988418579,5672000.0 1998-03-16,2.921875,2.945312976837158,2.875,2.945312976837158,1721600.0 1998-03-17,2.890625,2.945312976837158,2.890625,2.929687976837158,1745600.0 1998-03-18,2.890625,2.914062976837158,2.871093988418579,2.914062976837158,4190400.0 1998-03-19,2.808593988418579,2.859375,2.796875,2.859375,2920000.0 1998-03-20,2.75,2.828125,2.742187976837158,2.828125,2371200.0 1998-03-23,2.746093988418579,2.765625,2.734375,2.757812976837158,1832000.0 1998-03-24,2.773437976837158,2.808593988418579,2.734375,2.765625,3064000.0 1998-03-25,2.828125,2.878906011581421,2.777343988418579,2.8125,3284800.0 1998-03-26,2.867187976837158,2.890625,2.789062976837158,2.820312976837158,2409600.0 1998-03-27,2.75,2.875,2.726562976837158,2.859375,6027200.0 1998-03-30,2.617187976837158,2.765625,2.601562976837158,2.75,6360000.0 1998-03-31,2.710937976837158,2.796875,2.625,2.65625,5683200.0 1998-04-01,2.648437976837158,2.738281011581421,2.59375,2.738281011581421,5171200.0 1998-04-02,2.652343988418579,2.679687976837158,2.640625,2.648437976837158,2500800.0 1998-04-03,2.605468988418579,2.648437976837158,2.585937976837158,2.648437976837158,4963200.0 1998-04-06,2.554687976837158,2.609375,2.546875,2.601562976837158,6508800.0 1998-04-07,2.550781011581421,2.641602039337158,2.539062976837158,2.5625,6636800.0 1998-04-08,2.53125,2.554687976837158,2.476562976837158,2.550781011581421,16108800.0 1998-04-09,2.546875,2.585937976837158,2.507812976837158,2.53125,10884800.0 1998-04-13,2.890625,2.945312976837158,2.703125,2.75,33840000.0 1998-04-14,3.140625,3.15625,2.875,2.882812976837158,18048000.0 1998-04-15,3.414062976837158,3.421875,3.117187976837158,3.125,14297600.0 1998-04-16,3.363281011581421,3.40625,3.289062976837158,3.382812976837158,12412800.0 1998-04-17,3.425781011581421,3.445312976837158,3.320312976837158,3.320312976837158,5816000.0 1998-04-20,3.429687976837158,3.484375,3.34375,3.398437976837158,5702400.0 1998-04-21,3.425781011581421,3.433593988418579,3.375,3.398437976837158,2347200.0 1998-04-22,3.277343988418579,3.414062976837158,3.234375,3.414062976837158,9864000.0 1998-04-23,3.28125,3.351562976837158,3.1875,3.234375,3128000.0 1998-04-24,3.3125,3.359375,3.25,3.273437976837158,1814400.0 1998-04-27,3.300781011581421,3.34375,3.191406011581421,3.21875,4400000.0 1998-04-28,3.328125,3.34375,3.273437976837158,3.320312976837158,2841600.0 1998-04-29,3.394531011581421,3.433593988418579,3.296875,3.324218988418579,3411200.0 1998-04-30,3.496093988418579,3.539062976837158,3.390625,3.398437976837158,5265600.0 1998-05-01,3.484375,3.554687976837158,3.460937976837158,3.496093988418579,2168000.0 1998-05-04,3.320312976837158,3.515625,3.3125,3.484375,6022400.0 1998-05-05,3.367187976837158,3.4375,3.21875,3.3125,5401600.0 1998-05-06,3.335937976837158,3.382812976837158,3.335937976837158,3.351562976837158,1644800.0 1998-05-07,3.257812976837158,3.351562976837158,3.242187976837158,3.320312976837158,1566400.0 1998-05-08,3.324218988418579,3.335937976837158,3.25,3.28125,1459200.0 1998-05-11,3.210937976837158,3.328125,3.203125,3.328125,1396800.0 1998-05-12,3.21875,3.242187976837158,3.1875,3.1875,1244800.0 1998-05-13,3.238281011581421,3.28125,3.207031011581421,3.207031011581421,1817600.0 1998-05-14,3.28125,3.351562976837158,3.21875,3.222656011581421,2043200.0 1998-05-15,3.207031011581421,3.296875,3.207031011581421,3.28125,1136000.0 1998-05-18,3.152343988418579,3.21875,3.125,3.203125,2292800.0 1998-05-19,3.109375,3.1875,3.03125,3.1875,12244800.0 1998-05-20,3.132812976837158,3.15625,3.09375,3.125,26158400.0 1998-05-21,3.132812976837158,3.148437976837158,3.101562976837158,3.148437976837158,15337600.0 1998-05-22,3.128906011581421,3.15625,3.125,3.132812976837158,5414400.0 1998-05-26,3.054687976837158,3.140625,3.054687976837158,3.125,10497600.0 1998-05-27,3.0625,3.078125,3.039062976837158,3.054687976837158,2916800.0 1998-05-28,3.109375,3.125,3.0625,3.078125,2268800.0 1998-05-29,3.09375,3.109375,3.09375,3.09375,1793600.0 1998-06-01,3.046875,3.101562976837158,3.015625,3.101562976837158,3096000.0 1998-06-02,3.039062976837158,3.078125,3.039062976837158,3.0625,1542400.0 1998-06-03,2.992187976837158,3.046875,2.992187976837158,3.03125,1790400.0 1998-06-04,3.039062976837158,3.046875,2.992187976837158,2.992187976837158,1449600.0 1998-06-05,3.082031011581421,3.082031011581421,3.015625,3.015625,779200.0 1998-06-08,3.140625,3.164062976837158,3.0625,3.0625,1729600.0 1998-06-09,3.132812976837158,3.140625,3.132812976837158,3.132812976837158,1320000.0 1998-06-10,3.09375,3.140625,3.09375,3.132812976837158,803200.0 1998-06-11,3.054687976837158,3.097656011581421,3.023437976837158,3.09375,2499200.0 1998-06-12,3.054687976837158,3.117187976837158,3.023437976837158,3.0625,7179200.0 1998-06-15,2.9375,3.054687976837158,2.90625,3.015625,2364800.0 1998-06-16,2.953125,2.992187976837158,2.914062976837158,2.96875,3731200.0 1998-06-17,3.0,3.015625,2.957031011581421,2.958983898162842,4651200.0 1998-06-18,2.910156011581421,2.992187976837158,2.90625,2.984375,8019200.0 1998-06-19,2.875,2.929687976837158,2.875,2.921875,7723200.0 1998-06-22,2.875,2.90625,2.828125,2.859375,2795200.0 1998-06-23,2.839843988418579,2.890625,2.832031011581421,2.84375,5169600.0 1998-06-24,2.976562976837158,3.007812976837158,2.835937976837158,2.839843988418579,11812800.0 1998-06-25,2.984375,3.015625,2.9375,3.007812976837158,4595200.0 1998-06-26,2.96875,2.992187976837158,2.953125,2.976562976837158,3820800.0 1998-06-29,2.945312976837158,2.96875,2.921875,2.9375,6012800.0 1998-06-30,2.902343988418579,2.960937976837158,2.882812976837158,2.9375,6019200.0 1998-07-01,3.003906011581421,3.019531011581421,2.898437976837158,2.898437976837158,10912000.0 1998-07-02,2.996093988418579,3.023437976837158,2.96875,3.011718988418579,3864000.0 1998-07-06,2.96875,2.976562976837158,2.914062976837158,2.972656011581421,2169600.0 1998-07-07,2.976562976837158,3.023437976837158,2.957031011581421,2.96875,4241600.0 1998-07-08,3.121093988418579,3.148437976837158,2.96875,2.96875,6296000.0 1998-07-09,3.203125,3.203125,3.125,3.140625,6236800.0 1998-07-10,2.734375,2.9375,2.726562976837158,2.863281011581421,37696000.0 1998-07-13,2.796875,2.859375,2.734375,2.734375,12667200.0 1998-07-14,2.796875,2.828125,2.796875,2.8125,3798400.0 1998-07-15,2.8125,2.835937976837158,2.71875,2.8125,9756800.0 1998-07-16,2.8125,2.820312976837158,2.78125,2.820312976837158,4107200.0 1998-07-17,2.820312976837158,2.835937976837158,2.796875,2.820312976837158,4548800.0 1998-07-20,2.820312976837158,2.851562976837158,2.804687976837158,2.804687976837158,2564800.0 1998-07-21,2.816406011581421,2.828125,2.804687976837158,2.828125,3232000.0 1998-07-22,2.765625,2.816406011581421,2.726562976837158,2.816406011581421,4483200.0 1998-07-23,2.660156011581421,2.789062976837158,2.625,2.789062976837158,2488000.0 1998-07-24,2.6875,2.71875,2.652343988418579,2.691406011581421,3993600.0 1998-07-27,2.625,2.695312976837158,2.578125,2.695312976837158,3080000.0 1998-07-28,2.664062976837158,2.675781011581421,2.582031011581421,2.585937976837158,3723200.0 1998-07-29,2.71875,2.777343988418579,2.671875,2.683593988418579,6568000.0 1998-07-30,2.78125,2.78125,2.695312976837158,2.734375,4625600.0 1998-07-31,2.728516101837158,2.789062976837158,2.726562976837158,2.789062976837158,5206400.0 1998-08-03,2.578125,2.765625,2.5625,2.765625,6459200.0 1998-08-04,2.496093988418579,2.640625,2.453125,2.59375,10556800.0 1998-08-05,2.484375,2.539062976837158,2.46875,2.492187976837158,19297600.0 1998-08-06,2.53125,2.546875,2.476562976837158,2.5,8414400.0 1998-08-07,2.558593988418579,2.601562976837158,2.53125,2.578125,2633600.0 1998-08-10,2.523437976837158,2.617187976837158,2.507812976837158,2.59375,4305600.0 1998-08-11,2.496093988418579,2.507812976837158,2.46875,2.46875,8174400.0 1998-08-12,2.523437976837158,2.546875,2.5,2.546875,1595200.0 1998-08-13,2.509766101837158,2.546875,2.476562976837158,2.546875,4438400.0 1998-08-14,2.429687976837158,2.546875,2.40625,2.53125,6009600.0 1998-08-17,2.414062976837158,2.453125,2.40625,2.445312976837158,3385600.0 1998-08-18,2.507812976837158,2.5625,2.414062976837158,2.4375,4272000.0 1998-08-19,2.492187976837158,2.5625,2.460937976837158,2.546875,4369600.0 1998-08-20,2.367187976837158,2.507812976837158,2.367187976837158,2.484375,4680000.0 1998-08-21,2.257812976837158,2.3125,2.101562976837158,2.25,19163200.0 1998-08-24,2.257812976837158,2.3125,2.25,2.289062976837158,6484800.0 1998-08-25,2.25,2.289062976837158,2.226562976837158,2.289062976837158,5636800.0 1998-08-26,2.09375,2.25,2.078125,2.25,10910400.0 1998-08-27,2.052733898162842,2.078125,2.015625,2.03125,5654400.0 1998-08-28,1.9375,2.09375,1.921875,2.03125,3036800.0 1998-08-31,1.824218988418579,1.984375,1.8125,1.9765629768371582,11480000.0 1998-09-01,1.980468988418579,2.015625,1.824218988418579,1.84375,12539200.0 1998-09-02,1.90625,1.9921879768371582,1.9042969942092896,1.9921879768371582,8673600.0 1998-09-03,1.8671879768371582,1.9140629768371582,1.84375,1.8828129768371582,4947200.0 1998-09-04,1.800781011581421,1.875,1.75,1.8359379768371582,3694400.0 1998-09-08,1.9140629768371582,2.03125,1.8828129768371582,1.890625,6651200.0 1998-09-09,1.734375,2.0,1.734375,1.96875,6268800.0 1998-09-10,1.703125,1.7890629768371582,1.59375,1.65625,10876800.0 1998-09-11,1.8125,1.8359379768371582,1.699218988418579,1.703125,4676800.0 1998-09-14,1.816406011581421,1.859375,1.796875,1.828125,3222400.0 1998-09-15,1.839843988418579,1.90625,1.78125,1.828125,2524800.0 1998-09-16,1.828125,1.8515629768371582,1.796875,1.847656011581421,6633600.0 1998-09-17,1.828125,1.84375,1.75,1.75,5710400.0 1998-09-18,1.808593988418579,1.875,1.796875,1.875,2035200.0 1998-09-21,1.703125,1.8125,1.6875,1.8125,5374400.0 1998-09-22,1.75,1.78125,1.71875,1.7265629768371582,5745600.0 1998-09-23,1.832031011581421,1.832031011581421,1.75,1.78125,9307200.0 1998-09-24,1.738281011581421,1.84375,1.71875,1.8359379768371582,6555200.0 1998-09-25,1.6328129768371582,1.7265629768371582,1.609375,1.71875,11384000.0 1998-09-28,1.636718988418579,1.703125,1.59375,1.65625,5574400.0 1998-09-29,1.6015629768371582,1.640625,1.59375,1.625,11776000.0 1998-09-30,1.5625,1.6171879768371582,1.503906011581421,1.6171879768371582,5214400.0 1998-10-01,1.5,1.53125,1.46875,1.5234379768371582,12745600.0 1998-10-02,1.46875,1.53125,1.46875,1.53125,4353600.0 1998-10-05,1.453125,1.496093988418579,1.40625,1.480468988418579,6878400.0 1998-10-06,1.5234379768371582,1.535156011581421,1.4609379768371582,1.5,6451200.0 1998-10-07,1.359375,1.53125,1.28125,1.53125,9180800.0 1998-10-08,1.3671879768371582,1.390625,1.2890629768371582,1.3046879768371582,8020800.0 1998-10-09,1.5625,1.5703129768371582,1.40625,1.4296879768371582,21124800.0 1998-10-12,1.621093988418579,1.65625,1.609375,1.65625,6616000.0 1998-10-13,1.625,1.6875,1.582031011581421,1.6484379768371582,4955200.0 1998-10-14,1.796875,1.828125,1.6015629768371582,1.65625,9056000.0 1998-10-15,1.953125,1.96875,1.7890629768371582,1.7890629768371582,13492800.0 1998-10-16,1.8847659826278687,2.0,1.8828129768371582,2.0,9924800.0 1998-10-19,1.8828129768371582,1.890625,1.859375,1.878906011581421,4136000.0 1998-10-20,1.9609379768371582,2.03125,1.875,1.890625,8923200.0 1998-10-21,1.984375,2.0,1.9375,1.96875,3926400.0 1998-10-22,2.035156011581421,2.054687976837158,1.9765629768371582,2.015625,4865600.0 1998-10-23,2.066406011581421,2.085937976837158,2.003906011581421,2.003906011581421,4532800.0 1998-10-26,2.148437976837158,2.171875,2.046875,2.0625,8203200.0 1998-10-27,2.082031011581421,2.3125,2.078125,2.171875,15772800.0 1998-10-28,2.101562976837158,2.101562976837158,2.03125,2.066406011581421,5472000.0 1998-10-29,2.128906011581421,2.1875,2.078125,2.078125,5395200.0 1998-10-30,2.257812976837158,2.265625,2.117187976837158,2.125,8532800.0 1998-11-02,2.257812976837158,2.265625,2.203125,2.265625,5534400.0 1998-11-03,2.140625,2.246093988418579,2.09375,2.234375,4483200.0 1998-11-04,2.304687976837158,2.3125,2.15625,2.15625,6500800.0 1998-11-05,2.347656011581421,2.390625,2.25,2.308593988418579,5763200.0 1998-11-06,2.445312976837158,2.492187976837158,2.328125,2.328125,4433600.0 1998-11-09,2.4375,2.46875,2.375,2.46875,4184000.0 1998-11-10,2.445312976837158,2.460937976837158,2.382812976837158,2.453125,4145600.0 1998-11-11,2.460937976837158,2.492187976837158,2.4375,2.4375,1897600.0 1998-11-12,2.496093988418579,2.5,2.421875,2.4375,6099200.0 1998-11-13,2.53125,2.574218988418579,2.484375,2.5,2507200.0 1998-11-16,2.613281011581421,2.648437976837158,2.53125,2.53125,3372800.0 1998-11-17,2.65625,2.6875,2.554687976837158,2.578125,3604800.0 1998-11-18,2.652343988418579,2.679687976837158,2.5625,2.679687976837158,3856000.0 1998-11-19,2.605468988418579,2.652343988418579,2.5625,2.652343988418579,1763200.0 1998-11-20,2.59375,2.632812976837158,2.578125,2.578125,1572800.0 1998-11-23,2.632812976837158,2.640625,2.59375,2.59375,1984000.0 1998-11-24,2.6875,2.703125,2.59375,2.632812976837158,4558400.0 1998-11-25,2.710937976837158,2.710937976837158,2.664062976837158,2.671875,2308800.0 1998-11-27,2.707031011581421,2.710937976837158,2.6875,2.6875,688000.0 1998-11-30,2.578125,2.71875,2.5625,2.703125,3838400.0 1998-12-01,2.554687976837158,2.570312976837158,2.429687976837158,2.554687976837158,4635200.0 1998-12-02,2.441406011581421,2.53125,2.429687976837158,2.53125,3272000.0 1998-12-03,2.390625,2.457031011581421,2.390625,2.4375,2737600.0 1998-12-04,2.34375,2.421875,2.285156011581421,2.390625,2686400.0 1998-12-07,2.410156011581421,2.421875,2.328125,2.328125,2915200.0 1998-12-08,2.367187976837158,2.5,2.367187976837158,2.414062976837158,4518400.0 1998-12-09,2.40625,2.40625,2.367187976837158,2.375,2736000.0 1998-12-10,2.40625,2.460937976837158,2.367187976837158,2.367187976837158,3283200.0 1998-12-11,2.433593988418579,2.484375,2.367187976837158,2.402343988418579,3675200.0 1998-12-14,2.464843988418579,2.492187976837158,2.390625,2.390625,3990400.0 1998-12-15,2.414062976837158,2.484375,2.375,2.4375,3932800.0 1998-12-16,2.460937976837158,2.46875,2.390625,2.390625,3956800.0 1998-12-17,2.507812976837158,2.507812976837158,2.429687976837158,2.449218988418579,2779200.0 1998-12-18,2.625,2.625,2.453125,2.484375,4761600.0 1998-12-21,2.757812976837158,2.78125,2.617187976837158,2.625,10424000.0 1998-12-22,2.65625,2.757812976837158,2.640625,2.71875,5219200.0 1998-12-23,2.789062976837158,2.804687976837158,2.625,2.652343988418579,5625600.0 1998-12-24,2.820312976837158,2.828125,2.757812976837158,2.789062976837158,1996800.0 1998-12-28,2.742187976837158,2.804687976837158,2.71875,2.78125,2470400.0 1998-12-29,2.757812976837158,2.777343988418579,2.699218988418579,2.734375,3563200.0 1998-12-30,2.855468988418579,2.875,2.703125,2.78125,4684800.0 1998-12-31,2.75,2.902343988418579,2.742187976837158,2.855468988418579,5374400.0 1999-01-04,2.828125,2.835937976837158,2.710937976837158,2.835937976837158,3270400.0 1999-01-05,2.792968988418579,2.828125,2.75,2.78125,1772800.0 1999-01-06,2.699218988418579,2.804687976837158,2.6875,2.78125,3926400.0 1999-01-07,2.695312976837158,2.703125,2.609375,2.703125,3652800.0 1999-01-08,2.652343988418579,2.703125,2.605468988418579,2.703125,5675200.0 1999-01-11,2.625,2.65625,2.617187976837158,2.652343988418579,4358400.0 1999-01-12,2.671875,2.671875,2.625,2.625,1633600.0 1999-01-13,2.554687976837158,2.636718988418579,2.476562976837158,2.515625,4811200.0 1999-01-14,2.570312976837158,2.585937976837158,2.515625,2.570312976837158,1736000.0 1999-01-15,2.640625,2.648437976837158,2.539062976837158,2.554687976837158,1395200.0 1999-01-19,2.6875,2.6875,2.601562976837158,2.65625,2256000.0 1999-01-20,2.617187976837158,2.6875,2.617187976837158,2.664062976837158,2305600.0 1999-01-21,2.609375,2.65625,2.589843988418579,2.65625,2425600.0 1999-01-22,2.75,2.78125,2.546875,2.578125,7209600.0 1999-01-25,2.628906011581421,2.75,2.570312976837158,2.75,10656000.0 1999-01-26,2.507812976837158,2.628906011581421,2.453125,2.609375,9964800.0 1999-01-27,2.453125,2.523437976837158,2.398437976837158,2.5,3172800.0 1999-01-28,2.4375,2.5,2.390625,2.46875,3587200.0 1999-01-29,2.410156011581421,2.445312976837158,2.390625,2.425781011581421,4939200.0 1999-02-01,2.445312976837158,2.449218988418579,2.347656011581421,2.390625,2532800.0 1999-02-02,2.460937976837158,2.5,2.421875,2.421875,3812800.0 1999-02-03,2.507812976837158,2.527343988418579,2.460937976837158,2.460937976837158,3884800.0 1999-02-04,2.492187976837158,2.515625,2.492187976837158,2.492187976837158,2291200.0 1999-02-05,2.441406011581421,2.5,2.4375,2.5,3820800.0 1999-02-08,2.398437976837158,2.453125,2.363281011581421,2.4375,2334400.0 1999-02-09,2.3125,2.429687976837158,2.3125,2.390625,3827200.0 1999-02-10,2.335937976837158,2.367187976837158,2.28125,2.308593988418579,2713600.0 1999-02-11,2.375,2.386718988418579,2.304687976837158,2.3125,4222400.0 1999-02-12,2.355468988418579,2.398437976837158,2.34375,2.367187976837158,3244800.0 1999-02-16,2.296875,2.359375,2.292968988418579,2.351562976837158,4980800.0 1999-02-17,2.195312976837158,2.285156011581421,2.191406011581421,2.226562976837158,5881600.0 1999-02-18,2.292968988418579,2.3125,2.167968988418579,2.179687976837158,4382400.0 1999-02-19,2.300781011581421,2.347656011581421,2.246093988418579,2.273437976837158,2300800.0 1999-02-22,2.351562976837158,2.359375,2.28125,2.28125,2560000.0 1999-02-23,2.445312976837158,2.46875,2.34375,2.359375,3854400.0 1999-02-24,2.425781011581421,2.46875,2.40625,2.4375,2934400.0 1999-02-25,2.386718988418579,2.429687976837158,2.367187976837158,2.421875,2536000.0 1999-02-26,2.375,2.386718988418579,2.34375,2.375,2094400.0 1999-03-01,2.445312976837158,2.492187976837158,2.28125,2.3125,2486400.0 1999-03-02,2.421875,2.457031011581421,2.421875,2.4375,1644800.0 1999-03-03,2.324218988418579,2.4375,2.320312976837158,2.421875,1934400.0 1999-03-04,2.34375,2.398437976837158,2.28125,2.328125,2078400.0 1999-03-05,2.367187976837158,2.40625,2.335937976837158,2.351562976837158,1516800.0 1999-03-08,2.328125,2.375,2.3125,2.34375,2323200.0 1999-03-09,2.261718988418579,2.34375,2.261718988418579,2.34375,3380800.0 1999-03-10,2.296875,2.304687976837158,2.25,2.257812976837158,1241600.0 1999-03-11,2.335937976837158,2.34375,2.25,2.296875,2697600.0 1999-03-12,2.398437976837158,2.460937976837158,2.25,2.296875,8606400.0 1999-03-15,2.402343988418579,2.46875,2.390625,2.390625,4203200.0 1999-03-16,2.34375,2.421875,2.304687976837158,2.398437976837158,1713600.0 1999-03-17,2.304687976837158,2.359375,2.28125,2.359375,1158400.0 1999-03-18,2.324218988418579,2.375,2.28125,2.289062976837158,1486400.0 1999-03-19,2.304687976837158,2.367187976837158,2.304687976837158,2.351562976837158,2118400.0 1999-03-22,2.265625,2.34375,2.214843988418579,2.296875,2115200.0 1999-03-23,2.164062976837158,2.21875,2.152343988418579,2.21875,4468800.0 1999-03-24,2.138672113418579,2.171875,2.101562976837158,2.171875,2436800.0 1999-03-25,2.234375,2.234375,2.136718988418579,2.171875,3513600.0 1999-03-26,2.21875,2.25,2.203125,2.234375,1835200.0 1999-03-29,2.222656011581421,2.25,2.1875,2.25,2136000.0 1999-03-30,2.210937976837158,2.28125,2.203125,2.21875,2451200.0 1999-03-31,2.191406011581421,2.25,2.160156011581421,2.210937976837158,2971200.0 1999-04-01,2.208983898162842,2.234375,2.125,2.203125,1886400.0 1999-04-05,2.4375,2.4375,2.160156011581421,2.21875,5129600.0 1999-04-06,2.4375,2.453125,2.3125,2.375,2958400.0 1999-04-07,2.414062976837158,2.453125,2.375,2.453125,2691200.0 1999-04-08,2.425781011581421,2.4375,2.335937976837158,2.398437976837158,2601600.0 1999-04-09,2.4375,2.46875,2.375,2.429687976837158,1372800.0 1999-04-12,2.664062976837158,2.75,2.40625,2.445312976837158,12089600.0 1999-04-13,2.558593988418579,2.71875,2.460937976837158,2.65625,5292800.0 1999-04-14,2.492187976837158,2.671875,2.492187976837158,2.558593988418579,2582400.0 1999-04-15,2.6875,2.75,2.488281011581421,2.503906011581421,10944000.0 1999-04-16,2.671875,2.75,2.617187976837158,2.742187976837158,8678400.0 1999-04-19,2.742187976837158,2.796875,2.664062976837158,2.664062976837158,11532800.0 1999-04-20,2.84375,2.867187976837158,2.6875,2.703125,13612800.0 1999-04-21,2.875,2.875,2.796875,2.851562976837158,6417600.0 1999-04-22,2.96875,3.058593988418579,2.859375,2.859375,8408000.0 1999-04-23,2.960937976837158,3.046875,2.941406011581421,2.964843988418579,6966400.0 1999-04-26,3.003906011581421,3.03125,2.96875,2.984375,2835200.0 1999-04-27,2.996093988418579,3.027343988418579,2.953125,2.988281011581421,3884800.0 1999-04-28,2.996093988418579,3.046875,2.953125,2.992187976837158,4288000.0 1999-04-29,3.035156011581421,3.035156011581421,2.964843988418579,3.0,3102400.0 1999-04-30,2.984375,3.054687976837158,2.96875,3.0,1619200.0 1999-05-03,2.980468988418579,3.023437976837158,2.953125,2.996093988418579,4600000.0 1999-05-04,3.015625,3.0625,2.9375,2.992187976837158,7147200.0 1999-05-05,3.125,3.125,3.007812976837158,3.03125,8129600.0 1999-05-06,3.109375,3.128906011581421,3.078125,3.089843988418579,4758400.0 1999-05-07,3.058593988418579,3.121093988418579,3.0,3.09375,3636800.0 1999-05-10,3.070312976837158,3.082031011581421,3.054687976837158,3.074218988418579,1480000.0 1999-05-11,3.105468988418579,3.109375,3.054687976837158,3.070312976837158,1068800.0 1999-05-12,3.113281011581421,3.121093988418579,3.054687976837158,3.0625,2072000.0 1999-05-13,3.140625,3.226562976837158,3.101562976837158,3.121093988418579,5521600.0 1999-05-14,3.117187976837158,3.167968988418579,3.078125,3.109375,4520000.0 1999-05-17,3.1875,3.203125,3.066406011581421,3.109375,1928000.0 1999-05-18,3.148437976837158,3.265625,3.140625,3.15625,3683200.0 1999-05-19,3.152343988418579,3.179687976837158,3.070312976837158,3.164062976837158,2739200.0 1999-05-20,3.244141101837158,3.273437976837158,3.132812976837158,3.175781011581421,4307200.0 1999-05-21,3.167968988418579,3.246093988418579,3.148437976837158,3.246093988418579,11108800.0 1999-05-24,3.152343988418579,3.199218988418579,3.113281011581421,3.167968988418579,4192000.0 1999-05-25,3.042968988418579,3.164062976837158,3.03125,3.109375,5739200.0 1999-05-26,3.042968988418579,3.070312976837158,3.0,3.046875,3232000.0 1999-05-27,3.097656011581421,3.117187976837158,3.007812976837158,3.023437976837158,2745600.0 1999-05-28,3.203125,3.21875,3.101562976837158,3.101562976837158,6760000.0 1999-06-01,3.132812976837158,3.210937976837158,3.125,3.1875,4028800.0 1999-06-02,3.222656011581421,3.234375,3.117187976837158,3.148437976837158,4278400.0 1999-06-03,3.234375,3.261718988418579,3.195312976837158,3.214843988418579,2896000.0 1999-06-04,3.269531011581421,3.28125,3.21875,3.234375,2155200.0 1999-06-07,3.277343988418579,3.296875,3.21875,3.265625,2763200.0 1999-06-08,3.253906011581421,3.371093988418579,3.253906011581421,3.28125,5228800.0 1999-06-09,3.3125,3.351562976837158,3.234375,3.253906011581421,2537600.0 1999-06-10,3.273437976837158,3.3125,3.242187976837158,3.300781011581421,2710400.0 1999-06-11,3.265625,3.289062976837158,3.234375,3.265625,1659200.0 1999-06-14,3.28125,3.335937976837158,3.25,3.25,2558400.0 1999-06-15,3.273437976837158,3.296875,3.257812976837158,3.28125,2164800.0 1999-06-16,3.359375,3.367187976837158,3.273437976837158,3.273437976837158,2328000.0 1999-06-17,3.367187976837158,3.40625,3.3125,3.347656011581421,3984000.0 1999-06-18,3.109375,3.335937976837158,3.097656011581421,3.332031011581421,11228800.0 1999-06-21,3.070312976837158,3.132812976837158,3.046875,3.132812976837158,5289600.0 1999-06-22,3.109375,3.152343988418579,3.046875,3.070312976837158,4299200.0 1999-06-23,3.195312976837158,3.195312976837158,3.097656011581421,3.125,6929600.0 1999-06-24,3.09375,3.199218988418579,3.085937976837158,3.164062976837158,3672000.0 1999-06-25,3.25,3.292968988418579,3.109375,3.140625,6550400.0 1999-06-28,3.285156011581421,3.34375,3.21875,3.242187976837158,4435200.0 1999-06-29,3.300781011581421,3.3125,3.265625,3.285156011581421,4518400.0 1999-06-30,3.277343988418579,3.304687976837158,3.25,3.285156011581421,2961600.0 1999-07-01,3.234375,3.304687976837158,3.171875,3.304687976837158,2670400.0 1999-07-02,3.171875,3.238281011581421,3.164062976837158,3.210937976837158,1137600.0 1999-07-06,3.152343988418579,3.234375,3.140625,3.171875,4456000.0 1999-07-07,3.203125,3.203125,3.144531011581421,3.148437976837158,1571200.0 1999-07-08,3.199218988418579,3.226562976837158,3.140625,3.179687976837158,1568000.0 1999-07-09,3.199218988418579,3.21875,3.164062976837158,3.195312976837158,910400.0 1999-07-12,3.390625,3.421875,3.222656011581421,3.25,4481600.0 1999-07-13,3.414062976837158,3.433593988418579,3.296875,3.375,5275200.0 1999-07-14,3.449218988418579,3.453125,3.359375,3.359375,8115200.0 1999-07-15,3.488281011581421,3.5,3.4375,3.4375,5046400.0 1999-07-16,3.578125,3.597656011581421,3.4375,3.460937976837158,3315200.0 1999-07-19,3.5625,3.574218988418579,3.5,3.507812976837158,4084800.0 1999-07-20,3.476562976837158,3.554687976837158,3.476562976837158,3.554687976837158,4222400.0 1999-07-21,3.574218988418579,3.59375,3.375,3.492187976837158,3500800.0 1999-07-22,3.5625,3.625,3.492187976837158,3.546875,3809600.0 1999-07-23,3.626952886581421,3.65625,3.492187976837158,3.53125,3323200.0 1999-07-26,3.648437976837158,3.6875,3.582031011581421,3.609375,7304000.0 1999-07-27,3.765625,3.785156011581421,3.640625,3.65625,4883200.0 1999-07-28,3.726562976837158,3.765625,3.6875,3.75,3923200.0 1999-07-29,3.671875,3.703125,3.671875,3.679687976837158,2822400.0 1999-07-30,3.695312976837158,3.714843988418579,3.664062976837158,3.667968988418579,2166400.0 1999-08-02,3.574218988418579,3.679687976837158,3.5,3.671875,5228800.0 1999-08-03,3.617187976837158,3.644531011581421,3.566406011581421,3.59375,4664000.0 1999-08-04,3.605468988418579,3.65625,3.601562976837158,3.617187976837158,6448000.0 1999-08-05,3.640625,3.644531011581421,3.59375,3.601562976837158,7116800.0 1999-08-06,3.585937976837158,3.625,3.554687976837158,3.585937976837158,6187200.0 1999-08-09,3.5625,3.589843988418579,3.5625,3.585937976837158,1932800.0 1999-08-10,3.523437976837158,3.585937976837158,3.5,3.574218988418579,5116800.0 1999-08-11,3.542968988418579,3.5625,3.476562976837158,3.554687976837158,4664000.0 1999-08-12,3.554687976837158,3.703125,3.539062976837158,3.539062976837158,2937600.0 1999-08-13,3.597656011581421,3.632812976837158,3.566406011581421,3.582031011581421,5292800.0 1999-08-16,3.5,3.632812976837158,3.5,3.625,2214400.0 1999-08-17,3.472656011581421,3.5625,3.453125,3.472656011581421,4516800.0 1999-08-18,3.460937976837158,3.5,3.445312976837158,3.476562976837158,3225600.0 1999-08-19,3.414062976837158,3.476562976837158,3.382812976837158,3.460937976837158,3345600.0 1999-08-20,3.417968988418579,3.453125,3.398437976837158,3.4375,1220800.0 1999-08-23,3.375,3.417968988418579,3.226562976837158,3.367187976837158,4179200.0 1999-08-24,3.214843988418579,3.375,3.117187976837158,3.375,9449600.0 1999-08-25,3.335937976837158,3.367187976837158,3.171875,3.210937976837158,10945600.0 1999-08-26,3.273437976837158,3.375,3.265625,3.304687976837158,3361600.0 1999-08-27,3.242187976837158,3.28125,3.242187976837158,3.265625,1494400.0 1999-08-30,3.210937976837158,3.246093988418579,3.195312976837158,3.240233898162842,2046400.0 1999-08-31,3.132812976837158,3.21875,3.105468988418579,3.210937976837158,6129600.0 1999-09-01,3.1875,3.226562976837158,3.125,3.125,1736000.0 1999-09-02,3.148437976837158,3.183593988418579,3.105468988418579,3.164062976837158,2654400.0 1999-09-03,3.21875,3.296875,3.15625,3.164062976837158,2460800.0 1999-09-07,3.257812976837158,3.3125,3.191406011581421,3.21875,1774400.0 1999-09-08,3.3125,3.347656011581421,3.257812976837158,3.257812976837158,2576000.0 1999-09-09,3.296875,3.320312976837158,3.234375,3.316406011581421,950400.0 1999-09-10,3.322266101837158,3.34375,3.25,3.314452886581421,1702400.0 1999-09-13,3.308593988418579,3.335937976837158,3.273437976837158,3.324218988418579,657600.0 1999-09-14,3.292968988418579,3.3125,3.25,3.3125,2022400.0 1999-09-15,3.238281011581421,3.367187976837158,3.234375,3.292968988418579,3486400.0 1999-09-16,3.210937976837158,3.273437976837158,3.195312976837158,3.234375,1283200.0 1999-09-17,3.289062976837158,3.371093988418579,3.203125,3.21875,5024000.0 1999-09-20,3.306641101837158,3.398437976837158,3.285156011581421,3.296875,1384000.0 1999-09-21,3.21875,3.34375,3.167968988418579,3.296875,2680000.0 1999-09-22,3.214843988418579,3.238281011581421,3.175781011581421,3.195312976837158,2403200.0 1999-09-23,3.09375,3.210937976837158,3.09375,3.210937976837158,2944000.0 1999-09-24,2.921875,3.125,2.921875,3.097656011581421,7459200.0 1999-09-27,3.042968988418579,3.0625,2.925781011581421,2.925781011581421,5902400.0 1999-09-28,2.996093988418579,3.042968988418579,2.863281011581421,3.042968988418579,4401600.0 1999-09-29,2.933593988418579,3.0,2.921875,2.984375,1688000.0 1999-09-30,2.945312976837158,2.972656011581421,2.921875,2.953125,4017600.0 1999-10-01,2.951172113418579,2.976562976837158,2.90625,2.929687976837158,5115200.0 1999-10-04,3.09375,3.121093988418579,2.941406011581421,2.984375,3092800.0 1999-10-05,3.039062976837158,3.105468988418579,3.03125,3.085937976837158,3723200.0 1999-10-06,2.972656011581421,3.058593988418579,2.957031011581421,3.058593988418579,3316800.0 1999-10-07,2.96875,2.984375,2.941406011581421,2.96875,3344000.0 1999-10-08,2.96875,3.035156011581421,2.941406011581421,2.960937976837158,3198400.0 1999-10-11,2.625,2.914062976837158,2.503906011581421,2.914062976837158,20363200.0 1999-10-12,2.320312976837158,2.589843988418579,2.265625,2.578125,25009600.0 1999-10-13,2.375,2.449218988418579,2.320312976837158,2.328125,12116800.0 1999-10-14,2.285156011581421,2.382812976837158,2.21875,2.378906011581421,8081600.0 1999-10-15,2.1875,2.261718988418579,2.15625,2.25,6009600.0 1999-10-18,2.234375,2.265625,2.171875,2.242187976837158,6592000.0 1999-10-19,2.234375,2.289062976837158,2.183593988418579,2.246093988418579,5900800.0 1999-10-20,2.195312976837158,2.257812976837158,2.175781011581421,2.25,8760000.0 1999-10-21,2.273437976837158,2.28125,2.140625,2.1875,5977600.0 1999-10-22,2.277343988418579,2.414062976837158,2.261718988418579,2.335937976837158,7676800.0 1999-10-25,2.328125,2.351562976837158,2.25,2.257812976837158,3460800.0 1999-10-26,2.265625,2.390625,2.265625,2.359375,5209600.0 1999-10-27,2.265625,2.296875,2.25,2.296875,5321600.0 1999-10-28,2.289062976837158,2.304687976837158,2.269531011581421,2.304687976837158,3443200.0 1999-10-29,2.265625,2.335937976837158,2.265625,2.289062976837158,2624000.0 1999-11-01,2.234375,2.28125,2.21875,2.265625,3131200.0 1999-11-02,2.191406011581421,2.246093988418579,2.125,2.234375,7419200.0 1999-11-03,2.195312976837158,2.25,2.179687976837158,2.179687976837158,4404800.0 1999-11-04,2.246093988418579,2.253906011581421,2.21875,2.234375,2371200.0 1999-11-05,2.296875,2.3125,2.273437976837158,2.273437976837158,2808000.0 1999-11-08,2.3125,2.324218988418579,2.28125,2.304687976837158,3004800.0 1999-11-09,2.230468988418579,2.3125,2.199218988418579,2.304687976837158,3340800.0 1999-11-10,2.207031011581421,2.277343988418579,2.195312976837158,2.234375,5164800.0 1999-11-11,2.359375,2.375,2.210937976837158,2.28125,12841600.0 1999-11-12,2.304687976837158,2.4375,2.273437976837158,2.429687976837158,5062400.0 1999-11-15,2.367187976837158,2.382812976837158,2.277343988418579,2.285156011581421,5238400.0 1999-11-16,2.335937976837158,2.390625,2.3125,2.375,5971200.0 1999-11-17,2.402343988418579,2.40625,2.253906011581421,2.289062976837158,3750400.0 1999-11-18,2.5625,2.5625,2.375,2.40625,7193600.0 1999-11-19,2.621093988418579,2.65625,2.507812976837158,2.5625,10904000.0 1999-11-22,2.59375,2.605468988418579,2.539062976837158,2.59375,6572800.0 1999-11-23,2.546875,2.625,2.507812976837158,2.617187976837158,6091200.0 1999-11-24,2.5625,2.578125,2.511718988418579,2.5625,2412800.0 1999-11-26,2.5625,2.566406011581421,2.53125,2.5625,480000.0 1999-11-29,2.460937976837158,2.5625,2.453125,2.53125,1936000.0 1999-11-30,2.40625,2.46875,2.3125,2.462891101837158,7227200.0 1999-12-01,2.4375,2.441406011581421,2.3125,2.320312976837158,3940800.0 1999-12-02,2.441406011581421,2.445312976837158,2.414062976837158,2.445312976837158,1484800.0 1999-12-03,2.441406011581421,2.445312976837158,2.40625,2.414062976837158,8300800.0 1999-12-06,2.414062976837158,2.472656011581421,2.367187976837158,2.429687976837158,2132800.0 1999-12-07,2.34375,2.417968988418579,2.335937976837158,2.414062976837158,3508800.0 1999-12-08,2.28125,2.34375,2.28125,2.335937976837158,4003200.0 1999-12-09,2.285156011581421,2.320312976837158,2.253906011581421,2.3125,1940800.0 1999-12-10,2.25,2.296875,2.242187976837158,2.289062976837158,1966400.0 1999-12-13,2.320312976837158,2.355468988418579,2.1875,2.246093988418579,9184000.0 1999-12-14,2.289062976837158,2.367187976837158,2.28125,2.296875,3089600.0 1999-12-15,2.371093988418579,2.390625,2.28125,2.304687976837158,5121600.0 1999-12-16,2.359375,2.382812976837158,2.34375,2.367187976837158,6985600.0 1999-12-17,2.410156011581421,2.494141101837158,2.3056640625,2.485352039337158,19998400.0 1999-12-20,2.421875,2.449218988418579,2.390625,2.417968988418579,4734400.0 1999-12-21,2.484375,2.484375,2.421875,2.421875,3113600.0 1999-12-22,2.523437976837158,2.550781011581421,2.457031011581421,2.484375,3305600.0 1999-12-23,2.613281011581421,2.6875,2.523437976837158,2.525391101837158,5764800.0 1999-12-27,2.714843988418579,2.730468988418579,2.609375,2.636718988418579,4182400.0 1999-12-28,2.75,2.859375,2.695312976837158,2.695312976837158,4280000.0 1999-12-29,2.804687976837158,2.835937976837158,2.699218988418579,2.753906011581421,2536000.0 1999-12-30,2.804687976837158,2.847656011581421,2.796875,2.796875,2900800.0 1999-12-31,2.808593988418579,2.898437976837158,2.754883050918579,2.796875,2507200.0 2000-01-03,2.652343988418579,2.8125,2.625,2.796875,1889600.0 2000-01-04,2.5,2.65625,2.496093988418579,2.632812976837158,1691200.0 2000-01-05,2.605468988418579,2.621093988418579,2.484375,2.496093988418579,3872000.0 2000-01-06,2.605468988418579,2.648437976837158,2.578125,2.617187976837158,1435200.0 2000-01-07,2.601562976837158,2.640625,2.59375,2.605468988418579,4795200.0 2000-01-10,2.535156011581421,2.609375,2.53125,2.609375,2587200.0 2000-01-11,2.554687976837158,2.578125,2.53125,2.53125,4742400.0 2000-01-12,2.505858898162842,2.5625,2.492187976837158,2.539062976837158,3872000.0 2000-01-13,2.890625,3.042968988418579,2.503906011581421,2.503906011581421,12150400.0 2000-01-14,2.808593988418579,2.90625,2.804687976837158,2.890625,5040000.0 2000-01-18,2.777343988418579,2.84375,2.773437976837158,2.804687976837158,2755200.0 2000-01-19,2.992187976837158,3.121093988418579,2.835937976837158,2.847656011581421,7625600.0 2000-01-20,3.050781011581421,3.148437976837158,3.015625,3.058593988418579,9560000.0 2000-01-21,3.060547113418579,3.089843988418579,3.015625,3.046875,6924800.0 2000-01-24,2.878906011581421,3.0625,2.84375,3.054687976837158,2564800.0 2000-01-25,2.941406011581421,2.976562976837158,2.867187976837158,2.890625,2841600.0 2000-01-26,3.070312976837158,3.078125,2.941406011581421,2.945312976837158,2822400.0 2000-01-27,3.078125,3.132812976837158,2.96875,3.046875,3633600.0 2000-01-28,2.931641101837158,3.078125,2.921875,3.078125,3947200.0 2000-01-31,2.734375,2.96875,2.714843988418579,2.96875,5960000.0 2000-02-01,2.824218988418579,2.929687976837158,2.742187976837158,2.742187976837158,3198400.0 2000-02-02,2.990233898162842,3.03125,2.824218988418579,2.828125,4088000.0 2000-02-03,3.03125,3.109375,2.972656011581421,2.972656011581421,2648000.0 2000-02-04,3.074218988418579,3.097656011581421,2.988281011581421,3.007812976837158,1017600.0 2000-02-07,3.066406011581421,3.085937976837158,3.007812976837158,3.070312976837158,1769600.0 2000-02-08,3.066406011581421,3.101562976837158,2.988281011581421,3.078125,2774400.0 2000-02-09,2.992187976837158,3.0625,2.992187976837158,3.050781011581421,2102400.0 2000-02-10,2.941406011581421,2.976562976837158,2.882812976837158,2.976562976837158,4472000.0 2000-02-11,2.90625,2.941406011581421,2.898437976837158,2.929687976837158,1816000.0 2000-02-14,2.9375,2.949218988418579,2.898437976837158,2.910156011581421,1644800.0 2000-02-15,2.871093988418579,2.9375,2.859375,2.9375,4697600.0 2000-02-16,2.796875,2.855468988418579,2.796875,2.828125,2145600.0 2000-02-17,2.804687976837158,2.847656011581421,2.710937976837158,2.796875,2067200.0 2000-02-18,2.761718988418579,2.835937976837158,2.757812976837158,2.804687976837158,2516800.0 2000-02-22,2.648437976837158,2.757812976837158,2.617187976837158,2.75,2652800.0 2000-02-23,2.716797113418579,2.734375,2.613281011581421,2.625,2182400.0 2000-02-24,2.632812976837158,2.734375,2.625,2.734375,2209600.0 2000-02-25,2.625,2.707031011581421,2.625,2.632812976837158,1988800.0 2000-02-28,2.617187976837158,2.632812976837158,2.526366949081421,2.617187976837158,3422400.0 2000-02-29,2.761718988418579,2.804687976837158,2.605468988418579,2.636718988418579,3107200.0 2000-03-01,2.839843988418579,2.863281011581421,2.691406011581421,2.71875,2846400.0 2000-03-02,2.65625,2.839843988418579,2.65625,2.832031011581421,3296000.0 2000-03-03,2.773437976837158,2.78125,2.65625,2.679687976837158,4179200.0 2000-03-06,2.707031011581421,2.757812976837158,2.65625,2.75,3012800.0 2000-03-07,2.566406011581421,2.71875,2.554687976837158,2.710937976837158,2353600.0 2000-03-08,2.570312976837158,2.59375,2.542968988418579,2.570312976837158,1936000.0 2000-03-09,2.566406011581421,2.59375,2.554687976837158,2.59375,2968000.0 2000-03-10,2.375,2.566406011581421,2.375,2.566406011581421,5560000.0 2000-03-13,2.359375,2.390625,2.28125,2.382812976837158,3480000.0 2000-03-14,2.230468988418579,2.40625,2.230468988418579,2.375,4971200.0 2000-03-15,2.460937976837158,2.484375,2.238281011581421,2.273437976837158,11646400.0 2000-03-16,2.753906011581421,2.78125,2.554687976837158,2.554687976837158,16721600.0 2000-03-17,2.730468988418579,2.808593988418579,2.570312976837158,2.625,5323200.0 2000-03-20,2.6875,2.777343988418579,2.664062976837158,2.769531011581421,5425600.0 2000-03-21,2.867187976837158,2.875,2.65625,2.6875,4761600.0 2000-03-22,2.945312976837158,2.953125,2.835937976837158,2.867187976837158,9145600.0 2000-03-23,2.867187976837158,2.945312976837158,2.796875,2.890625,3656000.0 2000-03-24,2.945312976837158,2.953125,2.875,2.878906011581421,820800.0 2000-03-27,2.8125,3.0,2.8125,2.984375,1136000.0 2000-03-28,2.914062976837158,2.96875,2.8125,2.851562976837158,1667200.0 2000-03-29,2.925781011581421,2.9375,2.90625,2.914062976837158,2126400.0 2000-03-30,2.929687976837158,2.960937976837158,2.898437976837158,2.929687976837158,2200000.0 2000-03-31,2.992187976837158,3.039062976837158,2.902343988418579,2.90625,5968000.0 2000-04-03,2.824218988418579,3.015625,2.8125,2.984375,3328000.0 2000-04-04,2.84375,2.910156011581421,2.796875,2.847656011581421,2745600.0 2000-04-05,2.804687976837158,2.84375,2.628906011581421,2.84375,1156800.0 2000-04-06,2.898437976837158,2.996093988418579,2.8125,2.816406011581421,2457600.0 2000-04-07,3.019531011581421,3.027343988418579,2.898437976837158,2.916016101837158,2555200.0 2000-04-10,3.15625,3.277343988418579,3.0,3.0,8380800.0 2000-04-11,3.185547113418579,3.191406011581421,3.078125,3.171875,4742400.0 2000-04-12,3.53125,3.609375,3.242187976837158,3.242187976837158,24448000.0 2000-04-13,3.632812976837158,3.671875,3.4375,3.464843988418579,15568000.0 2000-04-14,3.632812976837158,3.703125,3.492187976837158,3.59375,20377600.0 2000-04-17,3.613281011581421,3.625,3.453125,3.578125,14888000.0 2000-04-18,3.515625,3.615233898162842,3.480468988418579,3.605468988418579,6566400.0 2000-04-19,3.390625,3.53125,3.375,3.53125,5542400.0 2000-04-20,3.359375,3.417968988418579,3.34375,3.375,4049600.0 2000-04-24,3.625,3.71875,3.289062976837158,3.296875,9606400.0 2000-04-25,3.601562976837158,3.695312976837158,3.585937976837158,3.65625,7291200.0 2000-04-26,3.449218988418579,3.671875,3.34375,3.59375,2483200.0 2000-04-27,3.585937976837158,3.585937976837158,3.328125,3.359375,2328000.0 2000-04-28,3.652343988418579,3.679687976837158,3.546875,3.546875,3032000.0 2000-05-01,3.902343988418579,3.992187976837158,3.65625,3.664062976837158,18414400.0 2000-05-02,3.921875,3.984375,3.875,3.898437976837158,7476800.0 2000-05-03,3.957031011581421,4.007812976837158,3.828125,3.851562976837158,11558400.0 2000-05-04,4.070312976837158,4.105469226837158,3.867187976837158,3.890625,8257600.0 2000-05-05,4.117187976837158,4.125,4.007812976837158,4.007812976837158,4587200.0 2000-05-08,4.128905773162842,4.179687976837158,4.085937976837158,4.109375,2580800.0 2000-05-09,4.207030773162842,4.222655773162842,4.132812976837158,4.1875,10184000.0 2000-05-10,4.070312976837158,4.199219226837158,4.03125,4.171875,6844800.0 2000-05-11,4.191405773162842,4.296875,3.941406011581421,4.0,6652800.0 2000-05-12,4.335937976837158,4.46875,4.203125,4.242187976837158,17140800.0 2000-05-15,4.425780773162842,4.484375,4.273437976837158,4.300780773162842,10867200.0 2000-05-16,4.445312976837158,4.582030773162842,4.390625,4.390625,9043200.0 2000-05-17,4.398437976837158,4.421875,4.304687976837158,4.398437976837158,3486400.0 2000-05-18,4.34375,4.4375,4.3125,4.429687976837158,2620800.0 2000-05-19,4.179687976837158,4.3125,4.109375,4.28125,1604800.0 2000-05-22,4.09375,4.15625,3.8125,4.136719226837158,3475200.0 2000-05-23,3.882812976837158,4.240233898162842,3.882812976837158,4.0625,5844800.0 2000-05-24,3.992187976837158,4.023437976837158,3.75,3.882812976837158,4622400.0 2000-05-25,3.945312976837158,4.1875,3.9150390625,4.015625,10820800.0 2000-05-26,3.710937976837158,3.925781011581421,3.6875,3.90625,4249600.0 2000-05-30,3.933593988418579,4.0625,3.710937976837158,3.726562976837158,5720000.0 2000-05-31,3.945312976837158,4.019530773162842,3.886718988418579,3.902343988418579,2475200.0 2000-06-01,4.085937976837158,4.132812976837158,3.945312976837158,3.945312976837158,4814400.0 2000-06-02,4.09375,4.171875,4.09375,4.140625,1691200.0 2000-06-05,3.996093988418579,4.125,3.921875,4.101562976837158,3393600.0 2000-06-06,3.847656011581421,4.0625,3.828125,4.0625,3550400.0 2000-06-07,3.734375,3.96875,3.726562976837158,3.849608898162842,11520000.0 2000-06-08,3.640625,3.734375,3.59375,3.722656011581421,7406400.0 2000-06-09,3.484375,3.671875,3.421875,3.640625,5878400.0 2000-06-12,2.976562976837158,3.492187976837158,2.828125,3.492187976837158,37417600.0 2000-06-13,3.449218988418579,3.460937976837158,3.015625,3.023437976837158,25139200.0 2000-06-14,3.308593988418579,3.480468988418579,3.21875,3.40625,7380800.0 2000-06-15,3.375,3.382812976837158,3.203125,3.285156011581421,7208000.0 2000-06-16,3.277343988418579,3.378906011581421,3.269531011581421,3.369141101837158,2619200.0 2000-06-19,3.199218988418579,3.324218988418579,3.03125,3.292968988418579,7529600.0 2000-06-20,3.171875,3.234375,3.125,3.222656011581421,1848000.0 2000-06-21,3.121093988418579,3.1875,3.109375,3.1875,1576000.0 2000-06-22,3.0625,3.15625,3.0625,3.140625,3560000.0 2000-06-23,3.085937976837158,3.132812976837158,2.96875,3.058593988418579,2944000.0 2000-06-26,3.195312976837158,3.242187976837158,3.0625,3.070312976837158,5086400.0 2000-06-27,3.351562976837158,3.40625,3.1875,3.191406011581421,5571200.0 2000-06-28,3.433593988418579,3.441406011581421,3.324218988418579,3.351562976837158,4184000.0 2000-06-29,3.410156011581421,3.433593988418579,3.375,3.414062976837158,7086400.0 2000-06-30,3.164062976837158,3.425781011581421,3.132812976837158,3.40625,4694400.0 2000-07-03,3.3125,3.375,3.191406011581421,3.210937976837158,851200.0 2000-07-05,3.21875,3.335937976837158,3.21875,3.3125,2532800.0 2000-07-06,3.320312976837158,3.390625,3.265625,3.265625,2603200.0 2000-07-07,3.558593988418579,3.59375,3.328125,3.330077886581421,3614400.0 2000-07-10,3.667968988418579,3.734375,3.5,3.503906011581421,3283200.0 2000-07-11,3.734375,3.777343988418579,3.625,3.644531011581421,1932800.0 2000-07-12,3.945312976837158,3.96875,3.726562976837158,3.726562976837158,5900800.0 2000-07-13,3.980468988418579,4.015625,3.925781011581421,3.96875,3270400.0 2000-07-14,3.972656011581421,4.0,3.914062976837158,4.0,1766400.0 2000-07-17,4.117187976837158,4.125,3.9375,3.9375,4307200.0 2000-07-18,4.035155773162842,4.117187976837158,4.015625,4.078125,2444800.0 2000-07-19,4.03125,4.046875,4.007812976837158,4.007812976837158,748800.0 2000-07-20,4.058594226837158,4.078125,4.0,4.03125,648000.0 2000-07-21,4.09375,4.101562976837158,4.0,4.0,966400.0 2000-07-24,3.855468988418579,4.09375,3.84375,4.03125,2395200.0 2000-07-25,3.875,3.921875,3.8125,3.875,1112000.0 2000-07-26,3.875,3.875,3.820312976837158,3.835937976837158,1313600.0 2000-07-27,3.886718988418579,3.890625,3.8125,3.875,2284800.0 2000-07-28,3.804687976837158,3.890625,3.75,3.890625,2214400.0 2000-07-31,3.859375,3.9287109375,3.78125,3.78125,2129600.0 2000-08-01,3.828125,3.867187976837158,3.8125,3.84375,2393600.0 2000-08-02,3.910156011581421,3.9375,3.820312976837158,3.820312976837158,1715200.0 2000-08-03,3.96875,3.984375,3.875,3.875,1691200.0 2000-08-04,4.130858898162842,4.136719226837158,3.914062976837158,3.921875,2713600.0 2000-08-07,4.15625,4.1875,4.078125,4.09375,1758400.0 2000-08-08,4.207030773162842,4.246094226837158,4.128905773162842,4.148437976837158,1292800.0 2000-08-09,4.117187976837158,4.210937976837158,4.113280773162842,4.210937976837158,1080000.0 2000-08-10,4.050780773162842,4.15625,4.015625,4.109375,1545600.0 2000-08-11,4.109375,4.160155773162842,4.015625,4.015625,2483200.0 2000-08-14,4.109375,4.15625,4.039062976837158,4.101562976837158,1998400.0 2000-08-15,4.050780773162842,4.125,4.03125,4.121094226837158,2452800.0 2000-08-16,4.09375,4.183594226837158,4.039062976837158,4.039062976837158,2033600.0 2000-08-17,4.191405773162842,4.234375,4.078125,4.078125,2760000.0 2000-08-18,4.214844226837158,4.28125,4.15625,4.164062976837158,1987200.0 2000-08-21,4.128905773162842,4.207030773162842,4.101562976837158,4.199219226837158,3126400.0 2000-08-22,4.125,4.21875,4.066405773162842,4.125,2259200.0 2000-08-23,4.09375,4.154296875,4.070312976837158,4.101562976837158,2755200.0 2000-08-24,4.136719226837158,4.148437976837158,4.0625,4.101562976837158,1380800.0 2000-08-25,4.160155773162842,4.171875,4.085937976837158,4.125,1102400.0 2000-08-28,4.164062976837158,4.195312976837158,4.160155773162842,4.171875,478400.0 2000-08-29,4.179687976837158,4.195312976837158,4.125,4.183594226837158,1811200.0 2000-08-30,4.261719226837158,4.296875,4.152344226837158,4.164062976837158,1918400.0 2000-08-31,3.992187976837158,4.304687976837158,3.992187976837158,4.296875,2321600.0 2000-09-01,4.074219226837158,4.09375,3.976562976837158,4.001953125,6137600.0 2000-09-05,3.980468988418579,4.09375,3.980468988418579,4.09375,1062400.0 2000-09-06,3.878906011581421,4.023437976837158,3.875,3.984375,2921600.0 2000-09-07,3.820312976837158,3.9375,3.742187976837158,3.902343988418579,2697600.0 2000-09-08,3.773437976837158,3.84375,3.75,3.824218988418579,3398400.0 2000-09-11,3.809570074081421,3.9375,3.78125,3.8125,3387200.0 2000-09-12,3.863281011581421,3.871093988418579,3.777343988418579,3.8125,507200.0 2000-09-13,3.753906011581421,3.863281011581421,3.75,3.863281011581421,2862400.0 2000-09-14,3.738281011581421,3.78125,3.71875,3.753906011581421,3480000.0 2000-09-15,3.605468988418579,3.738281011581421,3.59375,3.6875,5928000.0 2000-09-18,3.554687976837158,3.601562976837158,3.535156011581421,3.601562976837158,2382400.0 2000-09-19,3.535156011581421,3.601562976837158,3.40625,3.5625,1491200.0 2000-09-20,3.46875,3.65625,3.417968988418579,3.53125,2811200.0 2000-09-21,3.425781011581421,3.507812976837158,3.398437976837158,3.449218988418579,2665600.0 2000-09-22,3.53125,3.53125,3.382812976837158,3.386718988418579,1323200.0 2000-09-25,3.539062976837158,3.6875,3.523437976837158,3.523437976837158,2828800.0 2000-09-26,3.664062976837158,3.695312976837158,3.507812976837158,3.535156011581421,3328000.0 2000-09-27,3.640625,3.6875,3.59375,3.679687976837158,1915200.0 2000-09-28,3.6875,3.695312976837158,3.578125,3.640625,875200.0 2000-09-29,3.601562976837158,3.6875,3.5625,3.6875,1435200.0 2000-10-02,3.535156011581421,3.632812976837158,3.53125,3.578125,2136000.0 2000-10-03,3.355468988418579,3.570312976837158,3.351562976837158,3.515625,3492800.0 2000-10-04,3.449218988418579,3.496093988418579,3.175781011581421,3.3125,4616000.0 2000-10-05,3.502929925918579,3.515625,3.40625,3.46875,1601600.0 2000-10-06,3.46875,3.6875,3.4375,3.5625,3227200.0 2000-10-09,3.507812976837158,3.53125,3.445312976837158,3.5,1691200.0 2000-10-10,3.605468988418579,3.628906011581421,3.46875,3.5,3990400.0 2000-10-11,3.257812976837158,3.453125,3.25,3.453125,11966400.0 2000-10-12,2.898437976837158,3.25,2.820312976837158,3.242187976837158,26889600.0 2000-10-13,2.976562976837158,3.03125,2.898437976837158,2.898437976837158,10593600.0 2000-10-16,3.089843988418579,3.164062976837158,2.945312976837158,2.984375,10822400.0 2000-10-17,3.066406011581421,3.179687976837158,3.046875,3.152343988418579,7694400.0 2000-10-18,3.113281011581421,3.140625,2.980468988418579,2.980468988418579,6456000.0 2000-10-19,3.140625,3.179687976837158,3.097656011581421,3.113281011581421,2742400.0 2000-10-20,3.152343988418579,3.179687976837158,3.148437976837158,3.155272960662842,1004800.0 2000-10-23,3.1875,3.234375,3.148437976837158,3.164062976837158,2150400.0 2000-10-24,3.085937976837158,3.21875,3.066406011581421,3.21875,5828800.0 2000-10-25,3.09375,3.148437976837158,3.0625,3.064452886581421,3372800.0 2000-10-26,3.195312976837158,3.25,3.140625,3.203125,3070400.0 2000-10-27,3.296875,3.304687976837158,3.195312976837158,3.195312976837158,1123200.0 2000-10-30,3.421875,3.460937976837158,3.226562976837158,3.280272960662842,5867200.0 2000-10-31,3.589843988418579,3.695312976837158,3.421875,3.464843988418579,5756800.0 2000-11-01,3.542968988418579,3.683593988418579,3.492187976837158,3.574218988418579,3390400.0 2000-11-02,3.609375,3.625,3.492187976837158,3.625,1969600.0 2000-11-03,3.5625,3.640625,3.5625,3.640625,2108800.0 2000-11-06,3.574218988418579,3.632812976837158,3.53125,3.566406011581421,1497600.0 2000-11-07,3.632812976837158,3.65625,3.5625,3.578125,1464000.0 2000-11-08,3.627929925918579,3.660156011581421,3.589843988418579,3.617187976837158,1732800.0 2000-11-09,3.441406011581421,3.636718988418579,3.382812976837158,3.625,2268800.0 2000-11-10,3.261718988418579,3.476562976837158,3.257812976837158,3.4375,1952000.0 2000-11-13,3.363281011581421,3.390625,3.238281011581421,3.3125,1470400.0 2000-11-14,3.5,3.5625,3.375,3.378906011581421,1995200.0 2000-11-15,3.414062976837158,3.53125,3.40625,3.492187976837158,1876800.0 2000-11-16,3.363281011581421,3.460937976837158,3.320312976837158,3.40625,1723200.0 2000-11-17,3.373047113418579,3.472656011581421,3.367187976837158,3.407227039337158,612800.0 2000-11-20,3.410156011581421,3.499022960662842,3.292968988418579,3.365233898162842,1542400.0 2000-11-21,3.484375,3.5,3.421875,3.421875,1713600.0 2000-11-22,3.53125,3.5537109375,3.367187976837158,3.484375,2361600.0 2000-11-24,3.5625,3.578125,3.40625,3.513672113418579,1460800.0 2000-11-27,3.730468988418579,3.75,3.589843988418579,3.625,4601600.0 2000-11-28,3.75,3.765625,3.6875,3.746093988418579,4862400.0 2000-11-29,3.917968988418579,3.921875,3.726562976837158,3.752929925918579,4971200.0 2000-11-30,3.851562976837158,3.921875,3.722656011581421,3.891602039337158,4907200.0 2000-12-01,3.667968988418579,3.851562976837158,3.519531011581421,3.847656011581421,2436800.0 2000-12-04,3.800781011581421,3.878906011581421,3.664062976837158,3.664062976837158,3918400.0 2000-12-05,3.659179925918579,3.804687976837158,3.65625,3.796875,7356800.0 2000-12-06,3.578125,3.6875,3.554687976837158,3.660156011581421,3196800.0 2000-12-07,3.496093988418579,3.601562976837158,3.484375,3.574218988418579,2673600.0 2000-12-08,3.617187976837158,3.6875,3.480468988418579,3.496093988418579,6804800.0 2000-12-11,3.601562976837158,3.617187976837158,3.53125,3.617187976837158,4187200.0 2000-12-12,3.632812976837158,3.703125,3.546875,3.5625,4438400.0 2000-12-13,3.632812976837158,3.6875,3.609375,3.658202886581421,5598400.0 2000-12-14,3.621093988418579,3.65625,3.59375,3.597656011581421,7124800.0 2000-12-15,3.429687976837158,3.546875,3.3125,3.546875,11998400.0 2000-12-18,3.304687976837158,3.429687976837158,3.28125,3.40625,5732800.0 2000-12-19,3.175781011581421,3.375,3.140625,3.3056640625,10150400.0 2000-12-20,3.050781011581421,3.1875,3.015625,3.023437976837158,7454400.0 2000-12-21,3.265625,3.371093988418579,3.03125,3.03125,5558400.0 2000-12-22,3.234375,3.398437976837158,3.226562976837158,3.308593988418579,7027200.0 2000-12-26,3.191406011581421,3.257812976837158,3.140625,3.21875,2596800.0 2000-12-27,3.3125,3.335937976837158,3.148437976837158,3.253906011581421,3398400.0 2000-12-28,3.394531011581421,3.4375,3.289062976837158,3.328125,3531200.0 2000-12-29,3.429687976837158,3.484375,3.3974609375,3.398437976837158,5259200.0 2001-01-02,3.253906011581421,3.429687976837158,3.214843988418579,3.429687976837158,3912000.0 2001-01-03,3.261718988418579,3.3125,3.03125,3.192383050918579,12102400.0 2001-01-04,3.035156011581421,3.21875,3.03125,3.210937976837158,9368000.0 2001-01-05,3.058593988418579,3.109375,3.023437976837158,3.050781011581421,8500800.0 2001-01-08,3.058593988418579,3.09375,2.964843988418579,3.046875,5556800.0 2001-01-09,2.957031011581421,3.125,2.9375,3.054687976837158,3801600.0 2001-01-10,3.035156011581421,3.117187976837158,2.9375,2.941406011581421,3152000.0 2001-01-11,3.114258050918579,3.15625,3.035156011581421,3.0625,3534400.0 2001-01-12,3.074218988418579,3.257812976837158,3.058593988418579,3.089843988418579,4568000.0 2001-01-16,3.027343988418579,3.03125,2.933593988418579,3.011718988418579,8881600.0 2001-01-17,3.035156011581421,3.195312976837158,2.949218988418579,2.953125,7094400.0 2001-01-18,3.164062976837158,3.234375,3.0,3.042968988418579,4196800.0 2001-01-19,3.15625,3.191406011581421,3.09375,3.164062976837158,3232000.0 2001-01-22,3.082031011581421,3.1875,3.054687976837158,3.15625,2780800.0 2001-01-23,3.223633050918579,3.234375,3.083008050918579,3.085937976837158,3555200.0 2001-01-24,3.167968988418579,3.285156011581421,3.15625,3.230468988418579,2513600.0 2001-01-25,3.273437976837158,3.335937976837158,3.164062976837158,3.171875,2360000.0 2001-01-26,3.238281011581421,3.289062976837158,3.195312976837158,3.242187976837158,1608000.0 2001-01-29,3.402343988418579,3.414062976837158,3.230468988418579,3.230468988418579,2356800.0 2001-01-30,3.558593988418579,3.617187976837158,3.367187976837158,3.384766101837158,6844800.0 2001-01-31,3.535156011581421,3.632812976837158,3.484375,3.597656011581421,2075200.0 2001-02-01,3.550781011581421,3.554687976837158,3.476562976837158,3.515625,1284800.0 2001-02-02,3.589843988418579,3.625,3.5,3.5,1414400.0 2001-02-05,3.625,3.683593988418579,3.574218988418579,3.589843988418579,2512000.0 2001-02-06,3.605468988418579,3.6875,3.601562976837158,3.628906011581421,2355200.0 2001-02-07,3.640625,3.6875,3.554687976837158,3.585937976837158,1729600.0 2001-02-08,3.5625,3.644531011581421,3.523437976837158,3.632812976837158,1648000.0 2001-02-09,3.617187976837158,3.71875,3.507812976837158,3.542968988418579,1736000.0 2001-02-12,3.617187976837158,3.621093988418579,3.546875,3.601562976837158,1600000.0 2001-02-13,3.640625,3.707031011581421,3.578125,3.578125,3076800.0 2001-02-14,3.6875,3.734375,3.648437976837158,3.650391101837158,1819200.0 2001-02-15,3.824218988418579,3.890625,3.679687976837158,3.707031011581421,3200000.0 2001-02-16,3.75,3.816406011581421,3.742187976837158,3.8125,3518400.0 2001-02-20,3.652343988418579,3.7568359375,3.644531011581421,3.746093988418579,3923200.0 2001-02-21,3.558593988418579,3.640625,3.554687976837158,3.640625,2782400.0 2001-02-22,3.496093988418579,3.554687976837158,3.460937976837158,3.547852039337158,3222400.0 2001-02-23,3.480468988418579,3.507812976837158,3.457031011581421,3.457031011581421,2105600.0 2001-02-26,3.621093988418579,3.621093988418579,3.46875,3.492187976837158,3126400.0 2001-02-27,3.679687976837158,3.6875,3.570312976837158,3.625,2542400.0 2001-02-28,3.75,3.773437976837158,3.644531011581421,3.683593988418579,14265600.0 2001-03-01,3.757812976837158,3.785156011581421,3.609375,3.671875,10980800.0 2001-03-02,3.757812976837158,3.796875,3.714843988418579,3.714843988418579,8603200.0 2001-03-05,3.722656011581421,3.730468988418579,3.5625,3.578125,28040000.0 2001-03-06,3.761718988418579,3.78125,3.660156011581421,3.695312976837158,13014400.0 2001-03-07,3.898437976837158,3.945312976837158,3.753906011581421,3.757812976837158,12046400.0 2001-03-08,3.902343988418579,3.917968988418579,3.867187976837158,3.867187976837158,13848000.0 2001-03-09,3.832031011581421,3.882812976837158,3.789062976837158,3.859375,6379200.0 2001-03-12,3.757812976837158,3.804687976837158,3.726562976837158,3.8037109375,9550400.0 2001-03-13,3.811522960662842,3.882812976837158,3.71875,3.726562976837158,15926400.0 2001-03-14,3.804687976837158,3.847656011581421,3.695312976837158,3.71875,8944000.0 2001-03-15,3.902343988418579,3.958008050918579,3.785156011581421,3.859375,14036800.0 2001-03-16,3.851562976837158,4.003905773162842,3.832031011581421,3.875,14393600.0 2001-03-19,3.716797113418579,3.854491949081421,3.636718988418579,3.851562976837158,19009600.0 2001-03-20,3.550781011581421,3.78125,3.550781011581421,3.75,12331200.0 2001-03-21,3.433593988418579,3.578125,3.390625,3.550781011581421,15651200.0 2001-03-22,3.332031011581421,3.429687976837158,3.300781011581421,3.4150390625,15889600.0 2001-03-23,3.382812976837158,3.453125,3.359375,3.359375,6128000.0 2001-03-26,3.499022960662842,3.5,3.378906011581421,3.380858898162842,6590400.0 2001-03-27,3.472656011581421,3.515625,3.4375,3.496093988418579,7536000.0 2001-03-28,3.445312976837158,3.472656011581421,3.40625,3.4375,6968000.0 2001-03-29,3.523437976837158,3.53125,3.4375,3.4375,4411200.0 2001-03-30,3.40625,3.523437976837158,3.398437976837158,3.5224609375,7830400.0 2001-04-02,3.433593988418579,3.464843988418579,3.421875,3.421875,7483200.0 2001-04-03,3.269531011581421,3.3974609375,3.257812976837158,3.375,14022400.0 2001-04-04,3.171875,3.285156011581421,3.0625,3.167968988418579,44849600.0 2001-04-05,3.308593988418579,3.359375,3.1875,3.1875,13692800.0 2001-04-06,3.289062976837158,3.320312976837158,3.25,3.28125,5888000.0 2001-04-09,3.200624942779541,3.346874952316284,3.190624952316284,3.268749952316284,6851200.0 2001-04-10,3.3506250381469727,3.409374952316284,3.2249999046325684,3.2249999046325684,5545600.0 2001-04-11,3.453125,3.491874933242798,3.3499999046325684,3.3506250381469727,10252800.0 2001-04-12,3.445625066757202,3.476875066757202,3.40625,3.422499895095825,5337600.0 2001-04-16,3.4574999809265137,3.5,3.4375,3.4375,3740800.0 2001-04-17,3.463749885559082,3.507499933242798,3.4375,3.4543750286102295,5273600.0 2001-04-18,3.8575000762939453,3.875,3.4731249809265137,3.474375009536743,14174400.0 2001-04-19,4.021249771118164,4.078125,3.7768750190734863,3.809999942779541,15105600.0 2001-04-20,3.986875057220459,4.013124942779541,3.8656249046325684,3.953125,9081600.0 2001-04-23,3.8731250762939453,3.9156250953674316,3.8656249046325684,3.895625114440918,6620800.0 2001-04-24,3.8293750286102295,3.924999952316284,3.8293750286102295,3.8768749237060547,6267200.0 2001-04-25,3.8424999713897705,3.921875,3.8293750286102295,3.874375104904175,3603200.0 2001-04-26,3.9731249809265137,4.0,3.84375,3.8499999046325684,5041600.0 2001-04-27,4.015625,4.125,3.976249933242798,3.976249933242798,4456000.0 2001-04-30,4.053124904632568,4.068749904632568,4.016250133514404,4.01687479019165,7696000.0 2001-05-01,4.186874866485596,4.196875095367432,3.9937500953674316,4.050000190734863,5465600.0 2001-05-02,4.090624809265137,4.181250095367432,4.0625,4.152500152587891,14500800.0 2001-05-03,3.8793749809265137,4.027500152587891,3.840625047683716,4.016250133514404,15011200.0 2001-05-04,3.9749999046325684,3.9931249618530273,3.7249999046325684,3.874375104904175,5832000.0 2001-05-07,3.914375066757202,3.9668750762939453,3.836250066757202,3.963749885559082,3116800.0 2001-05-08,3.815624952316284,3.9375,3.815624952316284,3.9000000953674316,3107200.0 2001-05-09,3.856250047683716,3.875,3.806874990463257,3.809999942779541,2617600.0 2001-05-10,3.887500047683716,3.956249952316284,3.8324999809265137,3.8324999809265137,2780800.0 2001-05-11,3.851875066757202,3.9387500286102295,3.8125,3.891249895095825,2164800.0 2001-05-14,3.8031249046325684,3.8531250953674316,3.7874999046325684,3.8531250953674316,4268800.0 2001-05-15,3.8031249046325684,3.890625,3.780625104904175,3.8031249046325684,6864000.0 2001-05-16,3.825624942779541,3.919374942779541,3.731250047683716,3.8006250858306885,8342400.0 2001-05-17,4.088125228881836,4.112500190734863,3.813124895095825,3.813124895095825,10524800.0 2001-05-18,4.105625152587891,4.118124961853027,4.040625095367432,4.06374979019165,4686400.0 2001-05-21,4.417500019073486,4.481874942779541,4.125,4.136250019073486,10748800.0 2001-05-22,4.463749885559082,4.5625,4.396874904632568,4.396874904632568,8660800.0 2001-05-23,4.341249942779541,4.414374828338623,4.244375228881836,4.410624980926514,4806400.0 2001-05-24,4.319375038146973,4.393750190734863,4.268750190734863,4.340624809265137,5209600.0 2001-05-25,4.399374961853027,4.400000095367432,4.300000190734863,4.303124904632568,2347200.0 2001-05-29,4.247499942779541,4.328125,4.179999828338623,4.284999847412109,7603200.0 2001-05-30,4.202499866485596,4.260624885559082,4.148125171661377,4.239999771118164,7131200.0 2001-05-31,4.194375038146973,4.25,4.183750152587891,4.206250190734863,6902400.0 2001-06-01,4.180624961853027,4.223124980926514,4.132500171661377,4.193124771118164,4092800.0 2001-06-04,4.216249942779541,4.239999771118164,4.078750133514404,4.159375190734863,2590400.0 2001-06-05,4.067500114440918,4.215624809265137,4.0625,4.184999942779541,15172800.0 2001-06-06,4.179999828338623,4.180624961853027,4.03125,4.0625,5142400.0 2001-06-07,4.057499885559082,4.121874809265137,4.056250095367432,4.121874809265137,4544000.0 2001-06-08,4.10812520980835,4.148125171661377,4.046875,4.056875228881836,1814400.0 2001-06-11,4.013124942779541,4.108749866485596,3.981250047683716,4.10812520980835,5891200.0 2001-06-12,3.8968749046325684,4.03125,3.896250009536743,3.96875,9129600.0 2001-06-13,3.9281249046325684,3.96875,3.8812499046325684,3.8968749046325684,12112000.0 2001-06-14,3.8893749713897705,3.9356250762939453,3.859375,3.890625,7028800.0 2001-06-15,3.728749990463257,3.78125,3.624375104904175,3.625,17857600.0 2001-06-18,3.7674999237060547,3.8125,3.713749885559082,3.713749885559082,2257600.0 2001-06-19,3.771250009536743,3.8062500953674316,3.75,3.7799999713897705,4627200.0 2001-06-20,3.775624990463257,3.815624952316284,3.753124952316284,3.768749952316284,1761600.0 2001-06-21,3.7699999809265137,3.809375047683716,3.7512500286102295,3.7750000953674316,1900800.0 2001-06-22,3.780625104904175,3.78125,3.737499952316284,3.765625,3347200.0 2001-06-25,3.6875,3.7568750381469727,3.686875104904175,3.686875104904175,4996800.0 2001-06-26,3.6312499046325684,3.695625066757202,3.6187500953674316,3.688124895095825,2964800.0 2001-06-27,3.6312499046325684,3.684999942779541,3.5956249237060547,3.638124942779541,3259200.0 2001-06-28,3.750624895095825,3.825000047683716,3.6318750381469727,3.637500047683716,2940800.0 2001-06-29,3.8737499713897705,3.8737499713897705,3.7437500953674316,3.7481250762939453,3102400.0 2001-07-02,3.9387500286102295,3.950624942779541,3.8125,3.8456249237060547,5054400.0 2001-07-03,3.909374952316284,3.9375,3.875,3.90625,2912000.0 2001-07-05,3.9000000953674316,3.921875,3.8793749809265137,3.909374952316284,8059200.0 2001-07-06,3.8087499141693115,3.9000000953674316,3.7856249809265137,3.893749952316284,4352000.0 2001-07-09,3.846874952316284,3.90625,3.7750000953674316,3.811875104904175,1904000.0 2001-07-10,3.853749990463257,3.890625,3.833750009536743,3.871875047683716,6292800.0 2001-07-11,3.859375,3.890625,3.781874895095825,3.856874942779541,6732800.0 2001-07-12,3.921875,3.96875,3.84375,3.84375,1744000.0 2001-07-13,3.943125009536743,3.950000047683716,3.8949999809265137,3.909374952316284,1320000.0 2001-07-16,3.969374895095825,3.969374895095825,3.929374933242798,3.938124895095825,2304000.0 2001-07-17,3.924999952316284,3.965625047683716,3.9156250953674316,3.9443750381469727,3369600.0 2001-07-18,4.006875038146973,4.011250019073486,3.901249885559082,3.913749933242798,2377600.0 2001-07-19,4.034375190734863,4.091249942779541,4.006249904632568,4.011250019073486,1803200.0 2001-07-20,4.075624942779541,4.09375,4.03125,4.087500095367432,4300800.0 2001-07-23,4.051875114440918,4.112500190734863,4.051249980926514,4.09250020980835,3582400.0 2001-07-24,3.9937500953674316,4.058750152587891,3.971874952316284,4.044374942779541,2769600.0 2001-07-25,4.005624771118164,4.070000171661377,3.971874952316284,4.002500057220459,4236800.0 2001-07-26,4.068124771118164,4.09375,4.0,4.0,1430400.0 2001-07-27,4.074999809265137,4.09375,4.025000095367432,4.093124866485596,1174400.0 2001-07-30,4.108749866485596,4.112500190734863,4.025000095367432,4.081250190734863,3142400.0 2001-07-31,4.09375,4.153124809265137,4.068749904632568,4.121874809265137,1721600.0 2001-08-01,4.071875095367432,4.131249904632568,4.050624847412109,4.078125,1500800.0 2001-08-02,4.071249961853027,4.081250190734863,4.012499809265137,4.081250190734863,4726400.0 2001-08-03,3.96875,4.037499904632568,3.930000066757202,4.036874771118164,4545600.0 2001-08-06,3.953125,3.9931249618530273,3.9387500286102295,3.9706249237060547,4979200.0 2001-08-07,3.9862499237060547,4.0,3.9375,3.955625057220459,940800.0 2001-08-08,3.9375,4.0,3.934375047683716,3.983750104904175,2532800.0 2001-08-09,3.942500114440918,3.9987499713897705,3.9312500953674316,3.938124895095825,1532800.0 2001-08-10,3.9749999046325684,3.9806249141693115,3.9375,3.940624952316284,2392000.0 2001-08-13,3.950000047683716,3.96875,3.916874885559082,3.96875,4012800.0 2001-08-14,3.944999933242798,3.974375009536743,3.9375,3.9375,2904000.0 2001-08-15,3.940624952316284,3.956249952316284,3.8943750858306885,3.9312500953674316,4993600.0 2001-08-16,3.991874933242798,4.013750076293945,3.9256250858306885,3.9256250858306885,3635200.0 2001-08-17,3.971874952316284,4.0,3.9593749046325684,3.9749999046325684,3144000.0 2001-08-20,4.0625,4.09375,3.9600000381469727,3.9600000381469727,3512000.0 2001-08-21,4.129374980926514,4.175000190734863,4.050000190734863,4.050000190734863,6588800.0 2001-08-22,4.131249904632568,4.171249866485596,4.109375,4.125,1897600.0 2001-08-23,4.088125228881836,4.164999961853027,4.081250190734863,4.119999885559082,1508800.0 2001-08-24,4.200624942779541,4.203125,4.094375133514404,4.121250152587891,1331200.0 2001-08-27,4.236249923706055,4.243750095367432,4.15625,4.15625,4246400.0 2001-08-28,4.215624809265137,4.25,4.206874847412109,4.219375133514404,4614400.0 2001-08-29,4.1875,4.245625019073486,4.159375190734863,4.236875057220459,6993600.0 2001-08-30,4.09375,4.1875,4.0625,4.168749809265137,2955200.0 2001-08-31,4.109375,4.150000095367432,4.0625,4.075624942779541,3110400.0 2001-09-04,4.14187479019165,4.21875,4.080625057220459,4.125,2545600.0 2001-09-05,4.106249809265137,4.175000190734863,4.056875228881836,4.12624979019165,2704000.0 2001-09-06,3.9825000762939453,4.099999904632568,3.947499990463257,4.064374923706055,9457600.0 2001-09-07,3.8687500953674316,3.9706249237060547,3.813124895095825,3.9668750762939453,9667200.0 2001-09-10,3.7249999046325684,3.8787500858306885,3.6600000858306885,3.8787500858306885,6140800.0 2001-09-17,3.544374942779541,3.628124952316284,3.450000047683716,3.627500057220459,8571200.0 2001-09-18,3.5268750190734863,3.6606249809265137,3.5043749809265137,3.5431249141693115,2729600.0 2001-09-19,3.4574999809265137,3.625,3.3506250381469727,3.561875104904175,10507200.0 2001-09-20,3.313124895095825,3.4574999809265137,3.2562499046325684,3.4574999809265137,13740800.0 2001-09-21,3.28125,3.34375,3.1543750762939453,3.2437500953674316,8582400.0 2001-09-24,3.418750047683716,3.453125,3.265625,3.2874999046325684,2686400.0 2001-09-25,3.490000009536743,3.5562500953674316,3.418750047683716,3.4375,2838400.0 2001-09-26,3.4393749237060547,3.5218749046325684,3.391249895095825,3.492500066757202,2243200.0 2001-09-27,3.3812499046325684,3.474375009536743,3.330625057220459,3.4375,4739200.0 2001-09-28,3.5612499713897705,3.5843749046325684,3.375,3.387500047683716,7966400.0 2001-10-01,3.484999895095825,3.561875104904175,3.4149999618530273,3.5531249046325684,3510400.0 2001-10-02,3.515625,3.5168750286102295,3.4375,3.4956250190734863,3792000.0 2001-10-03,3.71875,3.770625114440918,3.456249952316284,3.4568750858306885,7681600.0 2001-10-04,3.6943750381469727,3.8499999046325684,3.6831250190734863,3.7437500953674316,3108800.0 2001-10-05,3.6968750953674316,3.7256250381469727,3.628124952316284,3.6893749237060547,3065600.0 2001-10-08,3.6831250190734863,3.773750066757202,3.59375,3.6500000953674316,2214400.0 2001-10-09,3.630625009536743,3.734375,3.59375,3.734375,2433600.0 2001-10-10,3.4806249141693115,3.6050000190734863,3.473750114440918,3.5374999046325684,21377600.0 2001-10-11,3.6075000762939453,3.617500066757202,3.4468750953674316,3.516249895095825,12704000.0 2001-10-12,3.59375,3.6287500858306885,3.4549999237060547,3.624375104904175,5766400.0 2001-10-15,3.632499933242798,3.671875,3.575624942779541,3.606250047683716,4704000.0 2001-10-16,3.6387500762939453,3.671875,3.590625047683716,3.6162500381469727,3305600.0 2001-10-17,3.622499942779541,3.7249999046325684,3.609999895095825,3.609999895095825,3744000.0 2001-10-18,3.628124952316284,3.7018749713897705,3.6081249713897705,3.625,2620800.0 2001-10-19,3.65625,3.6700000762939453,3.549999952316284,3.608750104904175,3364800.0 2001-10-22,3.6862499713897705,3.7100000381469727,3.59375,3.6318750381469727,2049600.0 2001-10-23,3.7325000762939453,3.8087499141693115,3.6962499618530273,3.7068750858306885,3201600.0 2001-10-24,3.731250047683716,3.8081250190734863,3.7093749046325684,3.7774999141693115,1904000.0 2001-10-25,3.796250104904175,3.8112499713897705,3.628124952316284,3.7168750762939453,3302400.0 2001-10-26,3.762500047683716,3.841249942779541,3.7462499141693115,3.793750047683716,3126400.0 2001-10-29,3.684375047683716,3.7406249046325684,3.6831250190734863,3.7406249046325684,1806400.0 2001-10-30,3.653125047683716,3.690624952316284,3.6468749046325684,3.690624952316284,1889600.0 2001-10-31,3.690624952316284,3.763124942779541,3.684999942779541,3.690624952316284,3387200.0 2001-11-01,3.7281250953674316,3.7718749046325684,3.630000114440918,3.671875,4137600.0 2001-11-02,3.7387499809265137,3.8125,3.7043750286102295,3.7043750286102295,2409600.0 2001-11-05,3.733750104904175,3.8056249618530273,3.71875,3.752500057220459,6665600.0 2001-11-06,3.718125104904175,3.7462499141693115,3.640625,3.7225000858306885,5654400.0 2001-11-07,3.713749885559082,3.7774999141693115,3.6549999713897705,3.7143750190734863,2460800.0 2001-11-08,3.6837499141693115,3.778125047683716,3.6812500953674316,3.746875047683716,1779200.0 2001-11-09,3.6468749046325684,3.7125000953674316,3.6418750286102295,3.7118749618530273,2736000.0 2001-11-12,3.6287500858306885,3.6500000953674316,3.578125,3.6468749046325684,4440000.0 2001-11-13,3.7074999809265137,3.737499952316284,3.6393749713897705,3.640625,2756800.0 2001-11-14,3.7699999809265137,3.7956249713897705,3.7149999141693115,3.7256250381469727,2532800.0 2001-11-15,3.763124942779541,3.765625,3.7206249237060547,3.765625,3752000.0 2001-11-16,3.71875,3.773750066757202,3.6887500286102295,3.762500047683716,2003200.0 2001-11-19,3.6918749809265137,3.75,3.6731250286102295,3.7174999713897705,4054400.0 2001-11-20,3.674375057220459,3.6943750381469727,3.659374952316284,3.6943750381469727,7390400.0 2001-11-21,3.634999990463257,3.679374933242798,3.6187500953674316,3.679374933242798,5201600.0 2001-11-23,3.684999942779541,3.7043750286102295,3.634999990463257,3.6424999237060547,800000.0 2001-11-26,3.7118749618530273,3.7406249046325684,3.6656250953674316,3.690624952316284,3310400.0 2001-11-27,3.715625047683716,3.7249999046325684,3.6443750858306885,3.690624952316284,3206400.0 2001-11-28,3.6762499809265137,3.721874952316284,3.648750066757202,3.7206249237060547,3536000.0 2001-11-29,3.7562499046325684,3.758125066757202,3.6762499809265137,3.676875114440918,4548800.0 2001-11-30,3.768125057220459,3.8125,3.6993749141693115,3.753124952316284,4116800.0 2001-12-03,3.625624895095825,3.750624895095825,3.6050000190734863,3.75,4176000.0 2001-12-04,3.6756250858306885,3.6875,3.604374885559082,3.6424999237060547,2571200.0 2001-12-05,3.7987499237060547,3.8056249618530273,3.6518750190734863,3.6524999141693115,6561600.0 2001-12-06,3.9331250190734863,4.085625171661377,3.7668750286102295,3.7981250286102295,15124800.0 2001-12-07,3.880000114440918,3.9375,3.8762500286102295,3.9312500953674316,2494400.0 2001-12-10,3.848750114440918,3.926875114440918,3.8106250762939453,3.8737499713897705,1816000.0 2001-12-11,3.7874999046325684,3.903749942779541,3.759999990463257,3.8524999618530273,3067200.0 2001-12-12,3.827500104904175,3.84375,3.750624895095825,3.809375047683716,1585600.0 2001-12-13,3.7750000953674316,3.8550000190734863,3.7387499809265137,3.799999952316284,2350400.0 2001-12-14,3.8606250286102295,3.875,3.7518749237060547,3.7899999618530273,1582400.0 2001-12-17,3.9981250762939453,4.03125,3.8499999046325684,3.8499999046325684,4441600.0 2001-12-18,4.068749904632568,4.068749904632568,4.010624885559082,4.03125,3958400.0 2001-12-19,4.061874866485596,4.108749866485596,4.037499904632568,4.068749904632568,2601600.0 2001-12-20,4.040625095367432,4.09375,3.9906249046325684,4.058125019073486,1808000.0 2001-12-21,4.03125,4.109375,4.03125,4.059374809265137,6510400.0 2001-12-24,4.046875,4.060625076293945,4.010624885559082,4.026249885559082,2596800.0 2001-12-26,4.113749980926514,4.150000095367432,4.039999961853027,4.049375057220459,2793600.0 2001-12-27,4.155624866485596,4.1875,4.109375,4.125,2539200.0 2001-12-28,4.199999809265137,4.215624809265137,4.137499809265137,4.142499923706055,4104000.0 2001-12-31,4.151875019073486,4.234375,4.151875019073486,4.199999809265137,3248000.0 2002-01-02,4.118750095367432,4.226250171661377,4.096875190734863,4.218124866485596,5659200.0 2002-01-03,4.121250152587891,4.190000057220459,4.086874961853027,4.095624923706055,5515200.0 2002-01-04,4.262499809265137,4.265625,4.122499942779541,4.122499942779541,4308800.0 2002-01-07,4.267499923706055,4.293749809265137,4.236249923706055,4.26437520980835,3769600.0 2002-01-08,4.199999809265137,4.271249771118164,4.161874771118164,4.269999980926514,3539200.0 2002-01-09,4.252500057220459,4.286874771118164,4.1875,4.195000171661377,3163200.0 2002-01-10,4.259375095367432,4.293749809265137,4.224999904632568,4.256249904632568,1848000.0 2002-01-11,4.254374980926514,4.263750076293945,4.230000019073486,4.263124942779541,3753600.0 2002-01-14,4.12624979019165,4.259375095367432,4.122499942779541,4.243750095367432,4435200.0 2002-01-15,4.058750152587891,4.125,4.034999847412109,4.122499942779541,6480000.0 2002-01-16,3.9912500381469727,4.102499961853027,3.9543750286102295,4.050624847412109,2956800.0 2002-01-17,4.052499771118164,4.058750152587891,3.984375,3.9906249046325684,1678400.0 2002-01-18,4.023749828338623,4.066874980926514,4.008124828338623,4.008749961853027,2748800.0 2002-01-22,4.150000095367432,4.212500095367432,4.038750171661377,4.061874866485596,7904000.0 2002-01-23,4.237500190734863,4.261875152587891,4.136875152587891,4.136875152587891,3734400.0 2002-01-24,4.226874828338623,4.290625095367432,4.206250190734863,4.241875171661377,2702400.0 2002-01-25,4.191249847412109,4.24875020980835,4.161874771118164,4.24875020980835,2948800.0 2002-01-28,4.184374809265137,4.210625171661377,4.136250019073486,4.203125,3966400.0 2002-01-29,4.196249961853027,4.23562479019165,4.170000076293945,4.181250095367432,2929600.0 2002-01-30,4.249374866485596,4.25,4.181250095367432,4.200624942779541,4491200.0 2002-01-31,4.181875228881836,4.232500076293945,4.180624961853027,4.207499980926514,5712000.0 2002-02-01,4.215624809265137,4.275625228881836,4.18874979019165,4.20187520980835,2188800.0 2002-02-04,4.208125114440918,4.269374847412109,4.191249847412109,4.199999809265137,3640000.0 2002-02-05,4.366875171661377,4.385000228881836,4.159375190734863,4.196875095367432,6982400.0 2002-02-06,4.363124847412109,4.46875,4.331250190734863,4.414374828338623,7481600.0 2002-02-07,4.385000228881836,4.4375,4.331874847412109,4.363749980926514,3153600.0 2002-02-08,4.398125171661377,4.418749809265137,4.269374847412109,4.381249904632568,4553600.0 2002-02-11,4.453125,4.456250190734863,4.321249961853027,4.328125,3707200.0 2002-02-12,4.458749771118164,4.474999904632568,4.381249904632568,4.431250095367432,3763200.0 2002-02-13,4.525000095367432,4.53125,4.435625076293945,4.46875,4216000.0 2002-02-14,4.486875057220459,4.543749809265137,4.456874847412109,4.510000228881836,2566400.0 2002-02-15,4.393125057220459,4.480625152587891,4.369999885559082,4.465624809265137,4072000.0 2002-02-19,4.388750076293945,4.412499904632568,4.369375228881836,4.369375228881836,2745600.0 2002-02-20,4.436874866485596,4.453125,4.378125190734863,4.412499904632568,2745600.0 2002-02-21,4.410624980926514,4.458749771118164,4.396874904632568,4.40749979019165,2267200.0 2002-02-22,4.432499885559082,4.443124771118164,4.368750095367432,4.413750171661377,3859200.0 2002-02-25,4.536874771118164,4.5625,4.393750190734863,4.431250095367432,2880000.0 2002-02-26,4.681250095367432,4.696875095367432,4.537499904632568,4.560625076293945,7233600.0 2002-02-27,4.668749809265137,4.716875076293945,4.650000095367432,4.681875228881836,5662400.0 2002-02-28,4.671249866485596,4.718124866485596,4.649374961853027,4.671875,3265600.0 2002-03-01,4.646249771118164,4.6875,4.609375,4.674375057220459,3492800.0 2002-03-04,4.684374809265137,4.690625190734863,4.614375114440918,4.642499923706055,7376000.0 2002-03-05,4.6875,4.8125,4.65625,4.671875,6385600.0 2002-03-06,4.725625038146973,4.731874942779541,4.675624847412109,4.678124904632568,6403200.0 2002-03-07,4.775000095367432,4.791250228881836,4.705625057220459,4.740624904632568,4793600.0 2002-03-08,4.748125076293945,4.833125114440918,4.701250076293945,4.783124923706055,3873600.0 2002-03-11,4.726250171661377,4.75,4.628749847412109,4.75,4126400.0 2002-03-12,4.689374923706055,4.706250190734863,4.676875114440918,4.706250190734863,4681600.0 2002-03-13,4.696875095367432,4.71875,4.675624847412109,4.693124771118164,4323200.0 2002-03-14,4.681250095367432,4.75,4.665625095367432,4.724374771118164,2470400.0 2002-03-15,4.709374904632568,4.745625019073486,4.61062479019165,4.611249923706055,4996800.0 2002-03-18,4.706250190734863,4.768125057220459,4.664374828338623,4.719375133514404,2299200.0 2002-03-19,4.801249980926514,4.818124771118164,4.693749904632568,4.694375038146973,2780800.0 2002-03-20,4.819375038146973,4.855000019073486,4.777500152587891,4.778124809265137,2939200.0 2002-03-21,4.778749942779541,4.855000019073486,4.765625,4.834374904632568,2124800.0 2002-03-22,4.773749828338623,4.809374809265137,4.737500190734863,4.791874885559082,4816000.0 2002-03-25,4.685625076293945,4.785624980926514,4.662499904632568,4.743750095367432,1691200.0 2002-03-26,4.693749904632568,4.738124847412109,4.645625114440918,4.68625020980835,3304000.0 2002-03-27,4.678124904632568,4.699999809265137,4.672500133514404,4.692500114440918,2275200.0 2002-03-28,4.707499980926514,4.740624904632568,4.668125152587891,4.668749809265137,1836800.0 2002-04-01,4.674375057220459,4.71875,4.606249809265137,4.699999809265137,3043200.0 2002-04-02,4.621874809265137,4.691249847412109,4.597499847412109,4.673749923706055,1828800.0 2002-04-03,4.534375190734863,4.614999771118164,4.518750190734863,4.610000133514404,3528000.0 2002-04-04,4.601250171661377,4.619999885559082,4.519374847412109,4.536250114440918,1635200.0 2002-04-05,4.661874771118164,4.761250019073486,4.590624809265137,4.604374885559082,2390400.0 2002-04-08,4.691874980926514,4.695000171661377,4.625,4.671875,4030400.0 2002-04-09,4.837500095367432,4.872499942779541,4.698124885559082,4.698124885559082,11604800.0 2002-04-10,5.124374866485596,5.155624866485596,4.871874809265137,4.887499809265137,12040000.0 2002-04-11,5.081874847412109,5.130624771118164,5.034999847412109,5.054375171661377,5249600.0 2002-04-12,5.028749942779541,5.091249942779541,4.978125095367432,5.084374904632568,6537600.0 2002-04-15,5.039374828338623,5.093124866485596,4.960000038146973,5.023749828338623,5732800.0 2002-04-16,5.148125171661377,5.183750152587891,5.044374942779541,5.0625,5350400.0 2002-04-17,5.078125,5.202499866485596,5.0625,5.152500152587891,3043200.0 2002-04-18,5.054999828338623,5.11062479019165,5.006249904632568,5.063125133514404,1694400.0 2002-04-19,5.081874847412109,5.106249809265137,5.034375190734863,5.056250095367432,2268800.0 2002-04-22,5.041874885559082,5.091875076293945,5.0,5.078125,2939200.0 2002-04-23,5.114999771118164,5.153124809265137,4.987500190734863,4.987500190734863,4256000.0 2002-04-24,5.283750057220459,5.318749904632568,5.116250038146973,5.162499904632568,8052800.0 2002-04-25,5.394999980926514,5.396874904632568,5.234375,5.267499923706055,5100800.0 2002-04-26,5.296249866485596,5.40500020980835,5.291874885559082,5.378125190734863,7555200.0 2002-04-29,5.23312520980835,5.331874847412109,5.211249828338623,5.299375057220459,6131200.0 2002-04-30,5.227499961853027,5.249374866485596,5.146874904632568,5.225625038146973,9702400.0 2002-05-01,5.153749942779541,5.260000228881836,5.146874904632568,5.21999979019165,5609600.0 2002-05-02,5.242499828338623,5.268125057220459,5.146874904632568,5.147500038146973,9340800.0 2002-05-03,5.25124979019165,5.259375095367432,5.176249980926514,5.246250152587891,6241600.0 2002-05-06,5.230625152587891,5.318749904632568,5.224999904632568,5.256875038146973,7710400.0 2002-05-07,5.323750019073486,5.356249809265137,5.237500190734863,5.26437520980835,7596800.0 2002-05-08,5.235000133514404,5.419374942779541,5.180624961853027,5.393125057220459,6996800.0 2002-05-09,5.228125095367432,5.309999942779541,5.192500114440918,5.233749866485596,3483200.0 2002-05-10,5.137499809265137,5.246874809265137,5.103750228881836,5.246250152587891,2046400.0 2002-05-13,5.09499979019165,5.206250190734863,5.050000190734863,5.204999923706055,2673600.0 2002-05-14,5.243750095367432,5.262499809265137,5.12375020980835,5.125,4492000.0 2002-05-15,5.224999904632568,5.292500019073486,5.167500019073486,5.241250038146973,2210400.0 2002-05-16,5.269999980926514,5.277500152587891,5.204999923706055,5.24875020980835,1383200.0 2002-05-17,5.318749904632568,5.318749904632568,5.25,5.25124979019165,2513600.0 2002-05-20,5.252500057220459,5.332499980926514,5.25,5.255000114440918,1897600.0 2002-05-21,5.166250228881836,5.262499809265137,5.150000095367432,5.25124979019165,2240800.0 2002-05-22,5.136250019073486,5.247499942779541,5.125,5.167500019073486,2218400.0 2002-05-23,5.12375020980835,5.183750152587891,5.09375,5.130000114440918,1396800.0 2002-05-24,5.085000038146973,5.202499866485596,5.076250076293945,5.118750095367432,1696000.0 2002-05-28,5.050000190734863,5.150000095367432,5.017499923706055,5.12375020980835,1414400.0 2002-05-29,4.947500228881836,5.082499980926514,4.912499904632568,5.010000228881836,1643200.0 2002-05-30,4.87375020980835,4.986249923706055,4.795000076293945,4.985000133514404,3195200.0 2002-05-31,4.93874979019165,5.0,4.87624979019165,4.877500057220459,2473600.0 2002-06-03,4.763750076293945,4.96750020980835,4.753749847412109,4.96750020980835,3712800.0 2002-06-04,4.641250133514404,4.818749904632568,4.59499979019165,4.788750171661377,6135200.0 2002-06-05,4.78000020980835,4.796249866485596,4.618750095367432,4.630000114440918,6752800.0 2002-06-06,4.787499904632568,4.90625,4.762499809265137,4.787499904632568,6153600.0 2002-06-07,4.886250019073486,4.918749809265137,4.762499809265137,4.777500152587891,3065600.0 2002-06-10,4.971250057220459,5.005000114440918,4.918749809265137,4.949999809265137,3156800.0 2002-06-11,4.913750171661377,5.018750190734863,4.912499904632568,4.963749885559082,3158400.0 2002-06-12,4.846250057220459,4.96875,4.8125,4.912499904632568,2513600.0 2002-06-13,4.753749847412109,4.848750114440918,4.75,4.848750114440918,1759200.0 2002-06-14,4.721250057220459,4.772500038146973,4.644999980926514,4.755000114440918,3168800.0 2002-06-17,4.793749809265137,4.860000133514404,4.683750152587891,4.762499809265137,1814400.0 2002-06-18,4.793749809265137,4.832499980926514,4.775000095367432,4.787499904632568,3060000.0 2002-06-19,4.84375,4.922500133514404,4.744999885559082,4.808750152587891,4053600.0 2002-06-20,4.84250020980835,4.90500020980835,4.817500114440918,4.84375,2777600.0 2002-06-21,4.833749771118164,4.913750171661377,4.818749904632568,4.898749828338623,3352800.0 2002-06-24,4.84375,4.881249904632568,4.764999866485596,4.856249809265137,4106400.0 2002-06-25,4.693749904632568,4.896249771118164,4.65749979019165,4.823750019073486,3420000.0 2002-06-26,4.668749809265137,4.8125,4.618750095367432,4.65625,3942400.0 2002-06-27,4.761250019073486,4.846250057220459,4.643750190734863,4.678750038146973,3288000.0 2002-06-28,4.81374979019165,4.896249771118164,4.75,4.758749961853027,5127200.0 2002-07-01,4.81374979019165,4.918749809265137,4.78000020980835,4.78000020980835,2947200.0 2002-07-02,4.676249980926514,4.868750095367432,4.661250114440918,4.775000095367432,3988800.0 2002-07-03,4.793749809265137,4.818749904632568,4.59250020980835,4.704999923706055,4033600.0 2002-07-05,5.016250133514404,5.087500095367432,4.822500228881836,4.872499942779541,4433600.0 2002-07-08,4.972499847412109,5.033750057220459,4.921249866485596,4.992499828338623,5779200.0 2002-07-09,4.864999771118164,5.036250114440918,4.847499847412109,4.993750095367432,3805600.0 2002-07-10,5.046249866485596,5.224999904632568,4.900000095367432,4.900000095367432,12272800.0 2002-07-11,4.9375,5.09499979019165,4.868750095367432,5.045000076293945,8473600.0 2002-07-12,4.903749942779541,5.012499809265137,4.71875,4.856249809265137,5057600.0 2002-07-15,4.809999942779541,4.898749828338623,4.724999904632568,4.875,3837600.0 2002-07-16,4.855000019073486,4.900000095367432,4.724999904632568,4.807499885559082,4875200.0 2002-07-17,4.84499979019165,4.90625,4.727499961853027,4.856249809265137,6691200.0 2002-07-18,4.769999980926514,4.90500020980835,4.741250038146973,4.861249923706055,4207200.0 2002-07-19,4.596250057220459,4.78125,4.56125020980835,4.672500133514404,5138400.0 2002-07-22,4.232500076293945,4.538750171661377,4.112500190734863,4.448750019073486,9964000.0 2002-07-23,4.143750190734863,4.308750152587891,4.057499885559082,4.235000133514404,6687200.0 2002-07-24,4.585000038146973,4.59375,4.011250019073486,4.111249923706055,8749600.0 2002-07-25,4.835000038146973,4.881249904632568,4.539999961853027,4.581250190734863,15384000.0 2002-07-26,4.74875020980835,4.871250152587891,4.706250190734863,4.707499980926514,5385600.0 2002-07-29,4.887499809265137,4.931250095367432,4.703750133514404,4.75,4730400.0 2002-07-30,4.872499942779541,4.96875,4.762499809265137,4.882500171661377,4846400.0 2002-07-31,4.758749961853027,4.875,4.722499847412109,4.824999809265137,6870400.0 2002-08-01,4.545000076293945,4.787499904632568,4.545000076293945,4.786250114440918,3588000.0 2002-08-02,4.387499809265137,4.59375,4.328750133514404,4.556250095367432,4170400.0 2002-08-05,4.018750190734863,4.40500020980835,3.9725000858306885,4.375,19914400.0 2002-08-06,4.273749828338623,4.306250095367432,4.03249979019165,4.09375,11688800.0 2002-08-07,4.198750019073486,4.352499961853027,4.108749866485596,4.300000190734863,5106400.0 2002-08-08,4.361249923706055,4.375,4.143750190734863,4.21875,4987200.0 2002-08-09,4.223750114440918,4.375,4.212500095367432,4.362500190734863,3931200.0 2002-08-12,4.182499885559082,4.269999980926514,4.132500171661377,4.21875,3803200.0 2002-08-13,4.142499923706055,4.238749980926514,4.131249904632568,4.181250095367432,3435200.0 2002-08-14,4.293749809265137,4.335000038146973,4.125,4.143750190734863,3913600.0 2002-08-15,4.393750190734863,4.413750171661377,4.286250114440918,4.31374979019165,3489600.0 2002-08-16,4.460000038146973,4.485000133514404,4.375,4.393750190734863,2098400.0 2002-08-19,4.614999771118164,4.675000190734863,4.396249771118164,4.427499771118164,4609600.0 2002-08-20,4.519999980926514,4.618750095367432,4.4375,4.618750095367432,2245600.0 2002-08-21,4.525000095367432,4.59375,4.434999942779541,4.543749809265137,4943200.0 2002-08-22,4.558750152587891,4.599999904632568,4.50124979019165,4.537499904632568,1543200.0 2002-08-23,4.432499885559082,4.558750152587891,4.417500019073486,4.558750152587891,1695200.0 2002-08-26,4.598750114440918,4.612500190734863,4.380000114440918,4.480000019073486,2478400.0 2002-08-27,4.541250228881836,4.653749942779541,4.513750076293945,4.59375,3641600.0 2002-08-28,4.465000152587891,4.574999809265137,4.458749771118164,4.537499904632568,3481600.0 2002-08-29,4.425000190734863,4.518750190734863,4.351250171661377,4.462500095367432,4110400.0 2002-08-30,4.402500152587891,4.492499828338623,4.401249885559082,4.418749809265137,2060800.0 2002-09-03,4.230000019073486,4.393750190734863,4.210000038146973,4.393750190734863,4433600.0 2002-09-04,4.292500019073486,4.322500228881836,4.201250076293945,4.25,2456000.0 2002-09-05,4.262499809265137,4.318749904632568,4.223750114440918,4.289999961853027,2876000.0 2002-09-06,4.483749866485596,4.5,4.25,4.25,4500000.0 2002-09-09,4.557499885559082,4.591249942779541,4.4375,4.482500076293945,3218400.0 2002-09-10,4.541250228881836,4.650000095367432,4.476250171661377,4.565000057220459,3817600.0 2002-09-11,4.480000019073486,4.625,4.449999809265137,4.5625,3716800.0 2002-09-12,4.263750076293945,4.46999979019165,4.228750228881836,4.46875,3248800.0 2002-09-13,4.136250019073486,4.25,4.107500076293945,4.25,5956800.0 2002-09-16,4.113749980926514,4.202499866485596,4.088749885559082,4.125,3392800.0 2002-09-17,4.101250171661377,4.208749771118164,4.052499771118164,4.159999847412109,7225600.0 2002-09-18,4.050000190734863,4.158750057220459,4.0,4.101250171661377,3687200.0 2002-09-19,3.903749942779541,4.121250152587891,3.901249885559082,4.085000038146973,4341600.0 2002-09-20,3.8737499713897705,4.012499809265137,3.817500114440918,3.942500114440918,7360800.0 2002-09-23,3.8187499046325684,3.9024999141693115,3.7562499046325684,3.815000057220459,6292000.0 2002-09-24,3.766249895095825,3.8062500953674316,3.6862499713897705,3.799999952316284,8004000.0 2002-09-25,3.958750009536743,3.984999895095825,3.797499895095825,3.7987499237060547,9272000.0 2002-09-26,4.0625,4.118750095367432,3.9574999809265137,3.958750009536743,5161600.0 2002-09-27,3.9625000953674316,4.099999904632568,3.958750009536743,4.03125,3971200.0 2002-09-30,3.947499990463257,4.0,3.783750057220459,3.997499942779541,4564000.0 2002-10-01,3.952500104904175,4.022500038146973,3.8262500762939453,3.901249885559082,4108800.0 2002-10-02,3.9149999618530273,4.059999942779541,3.859999895095825,3.953749895095825,3708000.0 2002-10-03,4.003749847412109,4.019999980926514,3.831249952316284,3.9175000190734863,3386400.0 2002-10-04,3.708750009536743,4.072500228881836,3.3975000381469727,4.0,25316800.0 2002-10-07,3.4075000286102295,3.7149999141693115,3.4000000953674316,3.6875,7810400.0 2002-10-08,3.5299999713897705,3.5425000190734863,3.351249933242798,3.408750057220459,10403200.0 2002-10-09,3.453749895095825,3.5250000953674316,3.377500057220459,3.5250000953674316,4840000.0 2002-10-10,3.598750114440918,3.625,3.3262500762939453,3.4000000953674316,4854400.0 2002-10-11,3.901249885559082,4.036250114440918,3.71875,3.7200000286102295,9349600.0 2002-10-14,3.8687500953674316,3.984999895095825,3.793750047683716,3.8687500953674316,3308800.0 2002-10-15,4.111249923706055,4.175000190734863,3.9000000953674316,3.921250104904175,4494400.0 2002-10-16,4.023749828338623,4.090000152587891,3.9749999046325684,4.088749885559082,3096800.0 2002-10-17,4.128749847412109,4.150000095367432,4.087500095367432,4.087500095367432,3274400.0 2002-10-18,4.068749904632568,4.122499942779541,4.036250114440918,4.122499942779541,5337600.0 2002-10-21,4.108749866485596,4.125,3.997499942779541,4.050000190734863,3360800.0 2002-10-22,4.03249979019165,4.125,4.013750076293945,4.09375,2386400.0 2002-10-23,4.161250114440918,4.161250114440918,4.010000228881836,4.0625,2973600.0 2002-10-24,4.192500114440918,4.230000019073486,4.142499923706055,4.171249866485596,5790400.0 2002-10-25,4.31374979019165,4.34250020980835,4.15749979019165,4.204999923706055,4124000.0 2002-10-28,4.208749771118164,4.337500095367432,4.121250152587891,4.298749923706055,3418400.0 2002-10-29,4.297500133514404,4.3125,4.073750019073486,4.173749923706055,2954400.0 2002-10-30,4.193749904632568,4.31125020980835,4.15625,4.256249904632568,2052800.0 2002-10-31,4.243750095367432,4.309999942779541,4.136250019073486,4.202499866485596,2004800.0 2002-11-01,4.253749847412109,4.267499923706055,4.099999904632568,4.21875,2927200.0 2002-11-04,4.227499961853027,4.309999942779541,4.222499847412109,4.269999980926514,2903200.0 2002-11-05,4.260000228881836,4.293749809265137,4.170000076293945,4.21875,2192000.0 2002-11-06,4.202499866485596,4.293749809265137,4.15625,4.232500076293945,4649600.0 2002-11-07,4.09499979019165,4.212500095367432,4.0625,4.212500095367432,2032800.0 2002-11-08,4.041250228881836,4.224999904632568,4.012499809265137,4.112500190734863,2759200.0 2002-11-11,3.8450000286102295,4.03125,3.825000047683716,4.025000095367432,4267200.0 2002-11-12,3.898750066757202,3.9375,3.8450000286102295,3.8687500953674316,4524800.0 2002-11-13,4.03125,4.18625020980835,3.875,3.8975000381469727,5296000.0 2002-11-14,4.146249771118164,4.167500019073486,4.03000020980835,4.0625,1571200.0 2002-11-15,4.243750095367432,4.25,4.125,4.138750076293945,5000800.0 2002-11-18,4.199999809265137,4.31125020980835,4.175000190734863,4.25,4502400.0 2002-11-19,4.136250019073486,4.243750095367432,4.110000133514404,4.206250190734863,2907200.0 2002-11-20,4.081250190734863,4.128749847412109,4.051249980926514,4.112500190734863,4464000.0 2002-11-21,4.153749942779541,4.153749942779541,4.056250095367432,4.081250190734863,5147200.0 2002-11-22,4.255000114440918,4.306250095367432,4.133749961853027,4.170000076293945,6470400.0 2002-11-25,4.163750171661377,4.287499904632568,4.107500076293945,4.243750095367432,7068800.0 2002-11-26,4.12624979019165,4.227499961853027,4.12624979019165,4.15625,3146400.0 2002-11-27,4.457499980926514,4.460000038146973,4.125,4.158750057220459,6048000.0 2002-11-29,4.466249942779541,4.538750171661377,4.425000190734863,4.457499980926514,2225600.0 2002-12-02,4.491250038146973,4.546249866485596,4.433750152587891,4.506249904632568,6812000.0 2002-12-03,4.527500152587891,4.587500095367432,4.4375,4.488749980926514,5129600.0 2002-12-04,4.605000019073486,4.684999942779541,4.487500190734863,4.493750095367432,9100800.0 2002-12-05,4.712500095367432,4.75,4.583749771118164,4.704999923706055,8620800.0 2002-12-06,4.78125,4.875,4.625,4.684999942779541,7216800.0 2002-12-09,4.682499885559082,4.756249904632568,4.668749809265137,4.71875,6666400.0 2002-12-10,4.699999809265137,4.800000190734863,4.652500152587891,4.679999828338623,9082400.0 2002-12-11,4.744999885559082,4.775000095367432,4.666250228881836,4.675000190734863,7194400.0 2002-12-12,4.732500076293945,4.771249771118164,4.6875,4.762499809265137,5314400.0 2002-12-13,4.728750228881836,4.744999885559082,4.664999961853027,4.675000190734863,8012000.0 2002-12-16,4.864999771118164,4.923749923706055,4.666250228881836,4.723750114440918,12722400.0 2002-12-17,4.795000076293945,4.893750190734863,4.777500152587891,4.868750095367432,9244000.0 2002-12-18,4.728750228881836,4.800000190734863,4.695000171661377,4.78125,7809600.0 2002-12-19,4.796249866485596,4.912499904632568,4.6875,4.728750228881836,12980000.0 2002-12-20,4.755000114440918,4.875,4.65625,4.87375020980835,51640000.0 2002-12-23,4.888750076293945,4.902500152587891,4.75,4.75,10336800.0 2002-12-24,4.8125,4.858749866485596,4.795000076293945,4.836249828338623,1884000.0 2002-12-26,4.791250228881836,4.875,4.742499828338623,4.783750057220459,2872800.0 2002-12-27,4.696249961853027,4.797500133514404,4.692500114440918,4.736249923706055,2904800.0 2002-12-30,4.681250095367432,4.735000133514404,4.578750133514404,4.6875,3751200.0 2002-12-31,4.673749923706055,4.736249923706055,4.621250152587891,4.636250019073486,8804800.0 2003-01-02,4.846250057220459,4.863749980926514,4.583749771118164,4.671249866485596,11067200.0 2003-01-03,4.78000020980835,4.856249809265137,4.753749847412109,4.837500095367432,10288000.0 2003-01-06,4.708749771118164,4.84375,4.695000171661377,4.787499904632568,12600000.0 2003-01-07,4.625,4.692500114440918,4.587500095367432,4.692500114440918,9299200.0 2003-01-08,4.487500190734863,4.611249923706055,4.473750114440918,4.590000152587891,7535200.0 2003-01-09,4.497499942779541,4.565000057220459,4.441249847412109,4.487500190734863,10760800.0 2003-01-10,4.46999979019165,4.510000228881836,4.393750190734863,4.461249828338623,5713600.0 2003-01-13,4.418749809265137,4.536250114440918,4.375,4.536250114440918,8662400.0 2003-01-14,4.507500171661377,4.511250019073486,4.396249771118164,4.433750152587891,4138400.0 2003-01-15,4.358749866485596,4.525000095367432,4.349999904632568,4.514999866485596,3332800.0 2003-01-16,4.367499828338623,4.462500095367432,4.293749809265137,4.362500190734863,2484800.0 2003-01-17,4.297500133514404,4.446249961853027,4.275000095367432,4.372499942779541,3060800.0 2003-01-21,4.247499942779541,4.337500095367432,4.15500020980835,4.321249961853027,9089600.0 2003-01-22,4.273749828338623,4.393750190734863,4.193749904632568,4.28125,7055200.0 2003-01-23,4.304999828338623,4.336249828338623,4.207499980926514,4.31125020980835,3331200.0 2003-01-24,4.221250057220459,4.28125,4.15500020980835,4.28125,5217600.0 2003-01-27,4.119999885559082,4.252500057220459,4.096250057220459,4.181250095367432,5157600.0 2003-01-28,4.147500038146973,4.202499866485596,4.118750095367432,4.125,3027200.0 2003-01-29,4.21875,4.273749828338623,4.03249979019165,4.141250133514404,4617600.0 2003-01-30,4.085000038146973,4.262499809265137,4.078750133514404,4.224999904632568,4000800.0 2003-01-31,4.139999866485596,4.216249942779541,4.03125,4.06125020980835,2920800.0 2003-02-03,4.146249771118164,4.161250114440918,4.038750171661377,4.125,3851200.0 2003-02-04,4.076250076293945,4.119999885559082,4.017499923706055,4.107500076293945,2829600.0 2003-02-05,4.130000114440918,4.25124979019165,4.0625,4.143750190734863,5021600.0 2003-02-06,4.033750057220459,4.151249885559082,3.997499942779541,4.12624979019165,3104800.0 2003-02-07,3.9825000762939453,4.0625,3.9749999046325684,4.00124979019165,2788000.0 2003-02-10,3.9912500381469727,4.045000076293945,3.9237499237060547,4.006249904632568,2766400.0 2003-02-11,3.942500114440918,4.074999809265137,3.9124999046325684,4.0,3377600.0 2003-02-12,3.9124999046325684,3.96875,3.8862500190734863,3.9362499713897705,2602400.0 2003-02-13,3.930000066757202,3.9375,3.831249952316284,3.9149999618530273,4004800.0 2003-02-14,3.96875,3.994999885559082,3.884999990463257,3.9362499713897705,3989600.0 2003-02-18,4.078750133514404,4.088749885559082,3.9987499713897705,4.0,6012800.0 2003-02-19,4.039999961853027,4.074999809265137,3.984999895095825,4.0,3426400.0 2003-02-20,4.023749828338623,4.074999809265137,3.9862499237060547,4.050000190734863,2405600.0 2003-02-21,4.090000152587891,4.097499847412109,3.950000047683716,4.03125,3320800.0 2003-02-24,4.037499904632568,4.087500095367432,4.025000095367432,4.073750019073486,6160800.0 2003-02-25,4.050000190734863,4.0625,3.8924999237060547,4.018750190734863,4548000.0 2003-02-26,3.9987499713897705,4.101250171661377,3.9862499237060547,4.017499923706055,3163200.0 2003-02-27,4.083749771118164,4.144999980926514,3.9124999046325684,3.958750009536743,4481600.0 2003-02-28,4.15749979019165,4.261250019073486,4.087500095367432,4.112500190734863,5591200.0 2003-03-03,4.018750190734863,4.1875,4.0,4.168749809265137,3876800.0 2003-03-04,3.8299999237060547,4.016250133514404,3.8037500381469727,4.003749847412109,4898400.0 2003-03-05,3.7412500381469727,3.8112499713897705,3.619999885559082,3.8062500953674316,11924800.0 2003-03-06,3.598750114440918,3.742500066757202,3.586250066757202,3.742500066757202,8244000.0 2003-03-07,3.5924999713897705,3.6312499046325684,3.516249895095825,3.6312499046325684,7942400.0 2003-03-10,3.505000114440918,3.591249942779541,3.4387500286102295,3.591249942779541,6044800.0 2003-03-11,3.4887499809265137,3.557499885559082,3.4825000762939453,3.4825000762939453,6039200.0 2003-03-12,3.5325000286102295,3.5399999618530273,3.4674999713897705,3.4749999046325684,5776000.0 2003-03-13,3.680000066757202,3.692500114440918,3.5637500286102295,3.5975000858306885,7906400.0 2003-03-14,3.672499895095825,3.755000114440918,3.6500000953674316,3.7200000286102295,7143200.0 2003-03-17,3.827500104904175,3.8299999237060547,3.5325000286102295,3.680000066757202,9381600.0 2003-03-18,3.958750009536743,3.9600000381469727,3.831249952316284,3.833750009536743,9748800.0 2003-03-19,3.8137500286102295,4.0,3.7725000381469727,3.9649999141693115,8991200.0 2003-03-20,3.734999895095825,3.836250066757202,3.6675000190734863,3.7750000953674316,11715200.0 2003-03-21,3.8375000953674316,3.8662500381469727,3.674999952316284,3.762500047683716,7029600.0 2003-03-24,3.5875000953674316,3.807499885559082,3.575000047683716,3.786250114440918,5249600.0 2003-03-25,3.71875,3.7487499713897705,3.543750047683716,3.59375,7800800.0 2003-03-26,3.6875,3.747499942779541,3.6549999713897705,3.708750009536743,4721600.0 2003-03-27,3.6987500190734863,3.75,3.65625,3.668750047683716,3916800.0 2003-03-28,3.6675000190734863,3.6962499618530273,3.6524999141693115,3.690000057220459,4658400.0 2003-03-31,3.523750066757202,3.646250009536743,3.497499942779541,3.646250009536743,4440800.0 2003-04-01,3.5350000858306885,3.569999933242798,3.4749999046325684,3.528749942779541,4824800.0 2003-04-02,3.723750114440918,3.75,3.5875000953674316,3.5875000953674316,3933600.0 2003-04-03,4.00124979019165,4.079999923706055,3.75,3.7587499618530273,13307200.0 2003-04-04,4.050000190734863,4.088749885559082,3.9987499713897705,4.019999980926514,6052800.0 2003-04-07,4.122499942779541,4.28000020980835,4.068749904632568,4.086249828338623,8536800.0 2003-04-08,3.9962499141693115,4.1875,3.9862499237060547,4.1875,8323200.0 2003-04-09,3.952500104904175,4.081250190734863,3.927500009536743,3.9825000762939453,4268800.0 2003-04-10,4.09375,4.106249809265137,3.8812499046325684,3.9175000190734863,6593600.0 2003-04-11,4.125,4.172500133514404,4.037499904632568,4.056250095367432,11950400.0 2003-04-14,4.293749809265137,4.308750152587891,4.119999885559082,4.15500020980835,5568800.0 2003-04-15,4.262499809265137,4.34499979019165,4.236249923706055,4.303750038146973,5782400.0 2003-04-16,4.162499904632568,4.3125,4.137499809265137,4.3125,4580000.0 2003-04-17,4.287499904632568,4.360000133514404,4.112500190734863,4.162499904632568,8683200.0 2003-04-21,4.278749942779541,4.3125,4.210000038146973,4.28125,4813600.0 2003-04-22,4.358749866485596,4.393750190734863,4.207499980926514,4.275000095367432,3806400.0 2003-04-23,4.306250095367432,4.393750190734863,4.243750095367432,4.393750190734863,4216800.0 2003-04-24,4.243750095367432,4.304999828338623,4.202499866485596,4.266250133514404,4301600.0 2003-04-25,4.183750152587891,4.243750095367432,4.125,4.239999771118164,3537600.0 2003-04-28,4.337500095367432,4.393750190734863,4.18625020980835,4.1875,5649600.0 2003-04-29,4.298749923706055,4.363749980926514,4.227499961853027,4.356249809265137,4316000.0 2003-04-30,4.315000057220459,4.353750228881836,4.170000076293945,4.28249979019165,4813600.0 2003-05-01,4.213749885559082,4.28125,4.125,4.28125,5234400.0 2003-05-02,4.269999980926514,4.375,4.190000057220459,4.21875,6268000.0 2003-05-05,4.389999866485596,4.460000038146973,4.258749961853027,4.272500038146973,6626400.0 2003-05-06,4.434999942779541,4.505000114440918,4.363749980926514,4.375,5808000.0 2003-05-07,4.321249961853027,4.40625,4.28125,4.40625,6267200.0 2003-05-08,4.255000114440918,4.351250171661377,4.243750095367432,4.288750171661377,3482400.0 2003-05-09,4.366250038146973,4.375,4.199999809265137,4.228750228881836,3326400.0 2003-05-12,4.49875020980835,4.512499809265137,4.296249866485596,4.377500057220459,2924800.0 2003-05-13,4.375,4.478750228881836,4.328750133514404,4.477499961853027,4740800.0 2003-05-14,4.309999942779541,4.427499771118164,4.292500019073486,4.358749866485596,4992800.0 2003-05-15,4.37375020980835,4.381249904632568,4.306250095367432,4.321249961853027,2797600.0 2003-05-16,4.286250114440918,4.386250019073486,4.284999847412109,4.37624979019165,5119200.0 2003-05-19,4.138750076293945,4.307499885559082,4.137499809265137,4.28125,4232800.0 2003-05-20,4.041250228881836,4.170000076293945,4.005000114440918,4.151249885559082,5399200.0 2003-05-21,3.950000047683716,4.050000190734863,3.884999990463257,4.050000190734863,12917600.0 2003-05-22,3.9649999141693115,4.034999847412109,3.9000000953674316,3.950000047683716,8076000.0 2003-05-23,3.983750104904175,3.9987499713897705,3.8712499141693115,3.950000047683716,5513600.0 2003-05-27,4.043749809265137,4.106249809265137,3.9362499713897705,4.0625,4372000.0 2003-05-28,4.127500057220459,4.158750057220459,4.034999847412109,4.056250095367432,8631200.0 2003-05-29,4.082499980926514,4.175000190734863,4.0,4.122499942779541,8848800.0 2003-05-30,4.178750038146973,4.226250171661377,4.0625,4.087500095367432,7295200.0 2003-06-02,4.276249885559082,4.445000171661377,4.172500133514404,4.1875,8518400.0 2003-06-03,4.291250228881836,4.303750038146973,4.242499828338623,4.28125,4988800.0 2003-06-04,4.338749885559082,4.386250019073486,4.264999866485596,4.316249847412109,7500800.0 2003-06-05,4.293749809265137,4.332499980926514,4.247499942779541,4.318749904632568,5568800.0 2003-06-06,4.235000133514404,4.389999866485596,4.231249809265137,4.326250076293945,4575200.0 2003-06-09,4.141250133514404,4.268750190734863,4.136250019073486,4.227499961853027,4472800.0 2003-06-10,4.298749923706055,4.304999828338623,4.136250019073486,4.141250133514404,4353600.0 2003-06-11,4.40625,4.408750057220459,4.213749885559082,4.302499771118164,4604800.0 2003-06-12,4.446249961853027,4.456250190734863,4.375,4.40749979019165,5375200.0 2003-06-13,4.355000019073486,4.476250171661377,4.295000076293945,4.43625020980835,4612000.0 2003-06-16,4.557499885559082,4.572500228881836,4.355000019073486,4.355000019073486,5116000.0 2003-06-17,4.579999923706055,4.643750190734863,4.5,4.599999904632568,5366400.0 2003-06-18,4.481249809265137,4.56125020980835,4.441249847412109,4.559999942779541,2798400.0 2003-06-19,4.372499942779541,4.493750095367432,4.346250057220459,4.481249809265137,2369600.0 2003-06-20,4.40625,4.429999828338623,4.34499979019165,4.40625,2388800.0 2003-06-23,4.361249923706055,4.387499809265137,4.324999809265137,4.357500076293945,1820800.0 2003-06-24,4.360000133514404,4.457499980926514,4.340000152587891,4.372499942779541,3668000.0 2003-06-25,4.358749866485596,4.433750152587891,4.296249866485596,4.34499979019165,3662400.0 2003-06-26,4.315000057220459,4.34250020980835,4.236249923706055,4.295000076293945,6596800.0 2003-06-27,4.276249885559082,4.377500057220459,4.239999771118164,4.28249979019165,3708000.0 2003-06-30,4.242499828338623,4.324999809265137,4.239999771118164,4.24875020980835,2672800.0 2003-07-01,4.286250114440918,4.321249961853027,4.112500190734863,4.239999771118164,5477600.0 2003-07-02,4.454999923706055,4.521249771118164,4.242499828338623,4.293749809265137,9669600.0 2003-07-03,4.377500057220459,4.477499961853027,4.331250190734863,4.409999847412109,4280000.0 2003-07-07,4.480000019073486,4.49875020980835,4.366250038146973,4.383749961853027,4210400.0 2003-07-08,4.494999885559082,4.541250228881836,4.398749828338623,4.473750114440918,3645600.0 2003-07-09,4.448750019073486,4.521249771118164,4.417500019073486,4.482500076293945,2572000.0 2003-07-10,4.417500019073486,4.449999809265137,4.349999904632568,4.449999809265137,2376000.0 2003-07-11,4.432499885559082,4.519999980926514,4.3125,4.398749828338623,8848000.0 2003-07-14,4.46875,4.617499828338623,4.416250228881836,4.434999942779541,3942400.0 2003-07-15,4.386250019073486,4.551249980926514,4.360000133514404,4.474999904632568,5327200.0 2003-07-16,4.324999809265137,4.408750057220459,4.287499904632568,4.389999866485596,3593600.0 2003-07-17,4.257500171661377,4.322500228881836,4.21875,4.321249961853027,4515200.0 2003-07-18,4.34250020980835,4.388750076293945,4.203750133514404,4.300000190734863,4066400.0 2003-07-21,4.317500114440918,4.321249961853027,4.201250076293945,4.308750152587891,5877600.0 2003-07-22,4.37624979019165,4.434999942779541,4.321249961853027,4.332499980926514,5998400.0 2003-07-23,4.340000152587891,4.392499923706055,4.262499809265137,4.37375020980835,3182400.0 2003-07-24,4.286250114440918,4.425000190734863,4.253749847412109,4.388750076293945,2542400.0 2003-07-25,4.533750057220459,4.538750171661377,4.266250133514404,4.267499923706055,6844800.0 2003-07-28,4.625,4.677499771118164,4.511250019073486,4.537499904632568,6453600.0 2003-07-29,4.692500114440918,4.737500190734863,4.581250190734863,4.662499904632568,4984000.0 2003-07-30,4.650000095367432,4.6875,4.605000019073486,4.675000190734863,3064800.0 2003-07-31,4.737500190734863,4.84499979019165,4.676249980926514,4.68874979019165,5788000.0 2003-08-01,4.733749866485596,4.760000228881836,4.607500076293945,4.71875,3901600.0 2003-08-04,4.71875,4.778749942779541,4.637499809265137,4.741250038146973,3760800.0 2003-08-05,4.661250114440918,4.741250038146973,4.647500038146973,4.715000152587891,4096800.0 2003-08-06,4.644999980926514,4.75,4.625,4.648749828338623,2797600.0 2003-08-07,4.690000057220459,4.695000171661377,4.570000171661377,4.65625,2853600.0 2003-08-08,4.695000171661377,4.75,4.666250228881836,4.668749809265137,2524000.0 2003-08-11,4.738749980926514,4.81374979019165,4.663750171661377,4.684999942779541,3324000.0 2003-08-12,4.789999961853027,4.796249866485596,4.679999828338623,4.71875,2684000.0 2003-08-13,4.773749828338623,4.820000171661377,4.68874979019165,4.767499923706055,2395200.0 2003-08-14,4.74875020980835,4.8125,4.726250171661377,4.78000020980835,2461600.0 2003-08-15,4.757500171661377,4.778749942779541,4.711249828338623,4.741250038146973,1359200.0 2003-08-18,4.84250020980835,4.857500076293945,4.755000114440918,4.756249904632568,3565600.0 2003-08-19,4.912499904632568,4.913750171661377,4.804999828338623,4.808750152587891,4035200.0 2003-08-20,4.881249904632568,4.90625,4.8125,4.891250133514404,1784000.0 2003-08-21,4.982500076293945,5.0,4.87375020980835,4.897500038146973,5585600.0 2003-08-22,4.880000114440918,5.013750076293945,4.836249828338623,5.011250019073486,2828800.0 2003-08-25,4.962500095367432,4.982500076293945,4.818749904632568,4.87375020980835,2505600.0 2003-08-26,4.911250114440918,4.940000057220459,4.757500171661377,4.93625020980835,4094400.0 2003-08-27,4.925000190734863,4.940000057220459,4.841249942779541,4.901249885559082,1780800.0 2003-08-28,4.99875020980835,5.0,4.926249980926514,4.940000057220459,2138400.0 2003-08-29,5.053750038146973,5.056250095367432,4.983749866485596,4.99875020980835,2551200.0 2003-09-02,5.179999828338623,5.18625020980835,5.0,5.074999809265137,3212800.0 2003-09-03,5.230000019073486,5.247499942779541,5.105000019073486,5.162499904632568,4207200.0 2003-09-04,5.176249980926514,5.244999885559082,5.15749979019165,5.21999979019165,2260800.0 2003-09-05,5.110000133514404,5.215000152587891,5.068749904632568,5.198750019073486,2504800.0 2003-09-08,5.168749809265137,5.241250038146973,5.047500133514404,5.103750228881836,3112800.0 2003-09-09,5.06374979019165,5.184999942779541,5.059999942779541,5.139999866485596,1819200.0 2003-09-10,5.002500057220459,5.086249828338623,4.99875020980835,5.041250228881836,2283200.0 2003-09-11,5.074999809265137,5.074999809265137,4.957499980926514,4.962500095367432,3131200.0 2003-09-12,4.988749980926514,5.068749904632568,4.925000190734863,5.016250133514404,2752800.0 2003-09-15,5.053750038146973,5.074999809265137,4.978750228881836,4.993750095367432,3233600.0 2003-09-16,5.278749942779541,5.307499885559082,5.06374979019165,5.06374979019165,7486400.0 2003-09-17,5.431250095367432,5.434999942779541,5.21875,5.21875,7564800.0 2003-09-18,5.418749809265137,5.46750020980835,5.34499979019165,5.409999847412109,5154400.0 2003-09-19,5.326250076293945,5.431250095367432,5.227499961853027,5.429999828338623,7918400.0 2003-09-22,5.208749771118164,5.298749923706055,5.146249771118164,5.25,2873600.0 2003-09-23,5.302499771118164,5.332499980926514,5.1875,5.1875,2007200.0 2003-09-24,5.15749979019165,5.28000020980835,5.099999904632568,5.25,4213600.0 2003-09-25,4.925000190734863,5.152500152587891,4.90625,5.150000095367432,6108000.0 2003-09-26,4.775000095367432,4.902500152587891,4.733749866485596,4.887499809265137,6794400.0 2003-09-29,4.8125,4.831250190734863,4.75,4.817500114440918,5584800.0 2003-09-30,4.721250057220459,4.831250190734863,4.608749866485596,4.817500114440918,6314400.0 2003-10-01,4.78000020980835,4.840000152587891,4.706250190734863,4.706250190734863,5344000.0 2003-10-02,4.817500114440918,4.913750171661377,4.75,4.772500038146973,5592800.0 2003-10-03,5.153749942779541,5.159999847412109,4.866250038146973,4.880000114440918,9126400.0 2003-10-06,5.324999809265137,5.324999809265137,5.136250019073486,5.138750076293945,5628000.0 2003-10-07,5.375,5.396249771118164,5.196249961853027,5.28125,8107200.0 2003-10-08,5.327499866485596,5.381249904632568,5.24875020980835,5.375,7088000.0 2003-10-09,5.349999904632568,5.443749904632568,5.222499847412109,5.37375020980835,6981600.0 2003-10-10,5.349999904632568,5.456250190734863,5.252500057220459,5.412499904632568,8057600.0 2003-10-13,5.591249942779541,5.608749866485596,5.318749904632568,5.356249809265137,9669600.0 2003-10-14,5.6875,5.693749904632568,5.570000171661377,5.582499980926514,6897600.0 2003-10-15,5.671249866485596,5.753749847412109,5.573750019073486,5.753749847412109,6333600.0 2003-10-16,5.663750171661377,5.746250152587891,5.612500190734863,5.643750190734863,6363200.0 2003-10-17,5.417500019073486,5.681250095367432,5.372499942779541,5.677499771118164,8009600.0 2003-10-20,5.518750190734863,5.525000095367432,5.426249980926514,5.4375,7806400.0 2003-10-21,5.550000190734863,5.554999828338623,5.482500076293945,5.494999885559082,4704000.0 2003-10-22,5.56125020980835,5.587500095367432,5.368750095367432,5.49875020980835,5118400.0 2003-10-23,5.585000038146973,5.630000114440918,5.5,5.556250095367432,3523200.0 2003-10-24,5.601250171661377,5.625,5.507500171661377,5.581250190734863,3025600.0 2003-10-27,5.599999904632568,5.628749847412109,5.557499885559082,5.599999904632568,3498400.0 2003-10-28,5.635000228881836,5.650000095367432,5.551249980926514,5.628749847412109,3276800.0 2003-10-29,5.633749961853027,5.653749942779541,5.565000057220459,5.650000095367432,3044000.0 2003-10-30,5.53000020980835,5.65625,5.512499809265137,5.641250133514404,3796800.0 2003-10-31,5.558750152587891,5.607500076293945,5.442500114440918,5.518750190734863,4472000.0 2003-11-03,5.625,5.637499809265137,5.556250095367432,5.579999923706055,2754400.0 2003-11-04,5.573750019073486,5.641250133514404,5.528749942779541,5.59250020980835,2988000.0 2003-11-05,5.678750038146973,5.683750152587891,5.590000152587891,5.610000133514404,6970400.0 2003-11-06,5.667500019073486,5.726250171661377,5.605000019073486,5.648749828338623,5612800.0 2003-11-07,5.744999885559082,5.783750057220459,5.668749809265137,5.675000190734863,3977600.0 2003-11-10,5.75,5.826250076293945,5.731249809265137,5.78125,5448800.0 2003-11-11,5.787499904632568,5.822500228881836,5.71999979019165,5.737500190734863,2590400.0 2003-11-12,5.980000019073486,5.99875020980835,5.760000228881836,5.793749809265137,5062400.0 2003-11-13,5.980000019073486,6.090000152587891,5.913750171661377,6.0,3412800.0 2003-11-14,5.840000152587891,6.012499809265137,5.840000152587891,5.965000152587891,4064800.0 2003-11-17,5.877500057220459,5.882500171661377,5.756249904632568,5.84375,3527200.0 2003-11-18,5.798749923706055,5.927499771118164,5.789999961853027,5.880000114440918,3185600.0 2003-11-19,5.831250190734863,5.856249809265137,5.742499828338623,5.851250171661377,6481600.0 2003-11-20,5.87624979019165,5.93874979019165,5.711249828338623,5.75,4416800.0 2003-11-21,5.877500057220459,5.945000171661377,5.78249979019165,5.851250171661377,2220800.0 2003-11-24,6.102499961853027,6.143750190734863,5.925000190734863,5.926249980926514,6860800.0 2003-11-25,6.142499923706055,6.192500114440918,6.003749847412109,6.112500190734863,4988000.0 2003-11-26,6.235000133514404,6.278749942779541,6.09375,6.173749923706055,4220800.0 2003-11-28,6.210000038146973,6.25,6.191249847412109,6.243750095367432,1805600.0 2003-12-01,6.322500228881836,6.332499980926514,6.1875,6.227499961853027,4502400.0 2003-12-02,6.24875020980835,6.288750171661377,6.242499828338623,6.278749942779541,5413600.0 2003-12-03,6.146249771118164,6.286250114440918,6.128749847412109,6.25,4822400.0 2003-12-04,6.0,6.146249771118164,5.84375,6.143750190734863,5769600.0 2003-12-05,5.8125,6.0,5.724999904632568,5.988749980926514,4723200.0 2003-12-08,6.0,6.012499809265137,5.793749809265137,5.8125,2848000.0 2003-12-09,5.988749980926514,6.162499904632568,5.961249828338623,5.985000133514404,5312800.0 2003-12-10,6.088749885559082,6.088749885559082,5.962500095367432,6.016250133514404,5172800.0 2003-12-11,6.247499942779541,6.37375020980835,6.03125,6.078750133514404,5139200.0 2003-12-12,6.168749809265137,6.247499942779541,6.082499980926514,6.238749980926514,3637600.0 2003-12-15,6.065000057220459,6.28125,6.023749828338623,6.21750020980835,5749600.0 2003-12-16,6.073750019073486,6.077499866485596,5.881249904632568,6.0,4420000.0 2003-12-17,5.963749885559082,6.082499980926514,5.916250228881836,6.074999809265137,4000000.0 2003-12-18,6.106249809265137,6.121250152587891,6.005000114440918,6.006249904632568,2341600.0 2003-12-19,5.942500114440918,6.15625,5.891250133514404,6.125,6242400.0 2003-12-22,6.005000114440918,6.011250019073486,5.888750076293945,5.917500019073486,4452000.0 2003-12-23,5.996250152587891,6.025000095367432,5.931250095367432,6.011250019073486,3067200.0 2003-12-24,6.059999942779541,6.06125020980835,5.900000095367432,5.946249961853027,1856000.0 2003-12-26,6.074999809265137,6.118750095367432,6.039999961853027,6.0625,1065600.0 2003-12-29,6.207499980926514,6.210000038146973,6.067500114440918,6.081250190734863,3112800.0 2003-12-30,6.175000190734863,6.21999979019165,6.087500095367432,6.197500228881836,1963200.0 2003-12-31,6.21875,6.257500171661377,6.113749980926514,6.207499980926514,3974400.0 2004-01-02,6.237500190734863,6.348750114440918,6.167500019073486,6.269999980926514,4612000.0 2004-01-05,6.191249847412109,6.25,6.110000133514404,6.21875,2359200.0 2004-01-06,6.296249866485596,6.31125020980835,6.161250114440918,6.1875,5259200.0 2004-01-07,6.352499961853027,6.371250152587891,6.257500171661377,6.269999980926514,4332000.0 2004-01-08,6.316249847412109,6.362500190734863,6.272500038146973,6.361249923706055,2600800.0 2004-01-09,6.162499904632568,6.368750095367432,6.159999847412109,6.222499847412109,3056800.0 2004-01-12,6.138750076293945,6.184999942779541,6.066249847412109,6.163750171661377,3411200.0 2004-01-13,6.267499923706055,6.275000095367432,6.108749866485596,6.158750057220459,3611200.0 2004-01-14,6.328750133514404,6.387499809265137,6.267499923706055,6.28000020980835,2504800.0 2004-01-15,6.300000190734863,6.423749923706055,6.24875020980835,6.331250190734863,3004800.0 2004-01-16,6.375,6.46999979019165,6.309999942779541,6.349999904632568,3183200.0 2004-01-20,6.361249923706055,6.492499828338623,6.264999866485596,6.267499923706055,4476800.0 2004-01-21,6.446249961853027,6.518750190734863,6.316249847412109,6.358749866485596,2825600.0 2004-01-22,6.366250038146973,6.50124979019165,6.351250171661377,6.411250114440918,2041600.0 2004-01-23,6.363749980926514,6.452499866485596,6.306250095367432,6.357500076293945,1504800.0 2004-01-26,6.309999942779541,6.412499904632568,6.215000152587891,6.393750190734863,2762400.0 2004-01-27,6.239999771118164,6.353750228881836,6.222499847412109,6.324999809265137,2728800.0 2004-01-28,6.051249980926514,6.271249771118164,6.050000190734863,6.206250190734863,3444800.0 2004-01-29,6.038750171661377,6.144999980926514,5.960000038146973,6.09375,3797600.0 2004-01-30,5.987500190734863,6.066249847412109,5.952499866485596,6.03125,3772800.0 2004-02-02,6.019999980926514,6.211249828338623,5.883749961853027,5.997499942779541,3515200.0 2004-02-03,6.09250020980835,6.118750095367432,5.926249980926514,5.978750228881836,2225600.0 2004-02-04,6.056250095367432,6.091249942779541,5.972499847412109,6.011250019073486,3780800.0 2004-02-05,6.006249904632568,6.171249866485596,5.986249923706055,6.037499904632568,3071200.0 2004-02-06,6.191249847412109,6.212500095367432,6.0,6.022500038146973,4910400.0 2004-02-09,6.143750190734863,6.291250228881836,6.143750190734863,6.204999923706055,2578400.0 2004-02-10,6.222499847412109,6.226250171661377,6.122499942779541,6.1875,3216000.0 2004-02-11,6.247499942779541,6.247499942779541,6.162499904632568,6.184999942779541,2928800.0 2004-02-12,6.211249828338623,6.253749847412109,6.150000095367432,6.190000057220459,2089600.0 2004-02-13,6.12375020980835,6.25124979019165,6.116250038146973,6.184999942779541,3269600.0 2004-02-17,6.25,6.309999942779541,6.133749961853027,6.133749961853027,1992800.0 2004-02-18,6.166250228881836,6.247499942779541,6.107500076293945,6.238749980926514,2404000.0 2004-02-19,6.097499847412109,6.277500152587891,6.097499847412109,6.164999961853027,3076000.0 2004-02-20,6.06125020980835,6.139999866485596,6.0,6.09375,4436800.0 2004-02-23,5.996250152587891,6.0625,5.928750038146973,6.034999847412109,4636800.0 2004-02-24,6.057499885559082,6.137499809265137,5.987500190734863,6.056250095367432,3634400.0 2004-02-25,6.034999847412109,6.054999828338623,5.972499847412109,6.021249771118164,3236800.0 2004-02-26,6.116250038146973,6.136250019073486,6.03125,6.125,2745600.0 2004-02-27,6.054999828338623,6.159999847412109,5.992499828338623,6.033750057220459,3092000.0 2004-03-01,6.099999904632568,6.128749847412109,6.033750057220459,6.072500228881836,2168000.0 2004-03-02,6.067500114440918,6.143750190734863,6.025000095367432,6.085000038146973,2492800.0 2004-03-03,6.010000228881836,6.12375020980835,5.974999904632568,6.03000020980835,5513600.0 2004-03-04,5.949999809265137,6.012499809265137,5.908750057220459,5.981249809265137,4984000.0 2004-03-05,6.053750038146973,6.131249904632568,5.894999980926514,5.902500152587891,3717600.0 2004-03-08,6.023749828338623,6.106249809265137,5.976250171661377,6.06374979019165,2740800.0 2004-03-09,5.9375,6.027500152587891,5.9375,5.981249809265137,4971200.0 2004-03-10,5.711249828338623,5.918749809265137,5.711249828338623,5.908750057220459,5029600.0 2004-03-11,5.599999904632568,5.712500095367432,5.566249847412109,5.693749904632568,8332000.0 2004-03-12,5.586249828338623,5.635000228881836,5.483749866485596,5.606249809265137,8497600.0 2004-03-15,5.891250133514404,5.912499904632568,5.5625,5.59499979019165,10636000.0 2004-03-16,5.982500076293945,6.038750171661377,5.903749942779541,5.912499904632568,6908800.0 2004-03-17,6.09499979019165,6.106249809265137,5.957499980926514,5.994999885559082,4307200.0 2004-03-18,6.027500152587891,6.110000133514404,5.957499980926514,6.066249847412109,3382400.0 2004-03-19,5.980000019073486,6.057499885559082,5.956250190734863,6.038750171661377,2252800.0 2004-03-22,5.954999923706055,5.99875020980835,5.887499809265137,5.956250190734863,3237600.0 2004-03-23,5.96875,6.034999847412109,5.898749828338623,5.978750228881836,3850400.0 2004-03-24,6.006249904632568,6.081250190734863,5.902500152587891,5.954999923706055,3972000.0 2004-03-25,6.256249904632568,6.268750190734863,6.03249979019165,6.038750171661377,4660800.0 2004-03-26,6.224999904632568,6.293749809265137,6.162499904632568,6.262499809265137,4824800.0 2004-03-29,6.375,6.425000190734863,6.212500095367432,6.242499828338623,4163200.0 2004-03-30,6.452499866485596,6.474999904632568,6.348750114440918,6.360000133514404,2712000.0 2004-03-31,6.711249828338623,6.788750171661377,6.546249866485596,6.699999809265137,7252800.0 2004-04-01,6.53000020980835,6.732500076293945,6.487500190734863,6.712500095367432,6066400.0 2004-04-02,6.619999885559082,6.684999942779541,6.394999980926514,6.606249809265137,7362400.0 2004-04-05,6.793749809265137,6.803750038146973,6.659999847412109,6.664999961853027,3248000.0 2004-04-06,6.763750076293945,6.821249961853027,6.728750228881836,6.78249979019165,3524000.0 2004-04-07,6.776249885559082,6.822500228881836,6.741250038146973,6.741250038146973,4280000.0 2004-04-08,6.776249885559082,6.84375,6.744999885559082,6.803750038146973,2790400.0 2004-04-12,6.837500095367432,6.87375020980835,6.760000228881836,6.761250019073486,2142400.0 2004-04-13,6.897500038146973,7.099999904632568,6.855000019073486,6.911250114440918,6303200.0 2004-04-14,6.920000076293945,6.982500076293945,6.824999809265137,6.855000019073486,3604000.0 2004-04-15,6.783750057220459,6.946249961853027,6.712500095367432,6.942500114440918,4450400.0 2004-04-16,6.900000095367432,6.933750152587891,6.721250057220459,6.752500057220459,4353600.0 2004-04-19,6.976250171661377,6.977499961853027,6.807499885559082,6.877500057220459,2023200.0 2004-04-20,6.943749904632568,7.121250152587891,6.917500019073486,7.005000114440918,3926400.0 2004-04-21,6.882500171661377,6.952499866485596,6.730000019073486,6.952499866485596,4164800.0 2004-04-22,7.03000020980835,7.085000038146973,6.828750133514404,6.829999923706055,4564800.0 2004-04-23,6.931250095367432,6.991250038146973,6.87375020980835,6.963749885559082,2684800.0 2004-04-26,6.886250019073486,7.002500057220459,6.852499961853027,6.891250133514404,3192800.0 2004-04-27,7.025000095367432,7.067500114440918,6.90500020980835,6.923749923706055,4290400.0 2004-04-28,6.980000019073486,7.121250152587891,6.90749979019165,7.039999961853027,3596800.0 2004-04-29,6.912499904632568,7.101250171661377,6.860000133514404,7.0,4313600.0 2004-04-30,6.856249809265137,6.991250038146973,6.84499979019165,6.929999828338623,3390400.0 2004-05-03,6.801249980926514,6.953750133514404,6.75,6.849999904632568,4196000.0 2004-05-04,6.752500057220459,6.866250038146973,6.675000190734863,6.78000020980835,4292000.0 2004-05-05,6.769999980926514,6.841249942779541,6.677499771118164,6.801249980926514,3566400.0 2004-05-06,6.635000228881836,6.733749866485596,6.565000057220459,6.727499961853027,4543200.0 2004-05-07,6.432499885559082,6.666250228881836,6.421249866485596,6.614999771118164,3697600.0 2004-05-10,6.418749809265137,6.465000152587891,6.328750133514404,6.412499904632568,4209600.0 2004-05-11,6.397500038146973,6.46999979019165,6.348750114440918,6.391250133514404,5119200.0 2004-05-12,6.507500171661377,6.518750190734863,6.315000057220459,6.352499961853027,5703200.0 2004-05-13,6.353750228881836,6.526249885559082,6.324999809265137,6.526249885559082,4504000.0 2004-05-14,6.263750076293945,6.377500057220459,6.25,6.295000076293945,4873600.0 2004-05-17,6.228750228881836,6.324999809265137,6.133749961853027,6.283750057220459,3799200.0 2004-05-18,6.21999979019165,6.349999904632568,6.206250190734863,6.309999942779541,3657600.0 2004-05-19,6.076250076293945,6.272500038146973,6.057499885559082,6.237500190734863,6890400.0 2004-05-20,6.113749980926514,6.15500020980835,6.065000057220459,6.101250171661377,3778400.0 2004-05-21,6.182499885559082,6.182499885559082,6.083749771118164,6.143750190734863,3128800.0 2004-05-24,6.173749923706055,6.296249866485596,6.147500038146973,6.215000152587891,4333600.0 2004-05-25,6.394999980926514,6.400000095367432,6.152500152587891,6.191249847412109,5463200.0 2004-05-26,6.287499904632568,6.398749828338623,6.242499828338623,6.357500076293945,3256000.0 2004-05-27,6.426249980926514,6.590000152587891,6.349999904632568,6.360000133514404,7788800.0 2004-05-28,6.46999979019165,6.525000095367432,6.422500133514404,6.43874979019165,4610400.0 2004-06-01,6.627500057220459,6.699999809265137,6.420000076293945,6.476250171661377,5379200.0 2004-06-02,6.722499847412109,6.747499942779541,6.590000152587891,6.65625,4708800.0 2004-06-03,6.667500019073486,6.833749771118164,6.662499904632568,6.728750228881836,4980000.0 2004-06-04,6.601250171661377,6.75,6.601250171661377,6.726250171661377,3707200.0 2004-06-07,6.838749885559082,6.838749885559082,6.610000133514404,6.633749961853027,2985600.0 2004-06-08,6.817500114440918,6.84499979019165,6.761250019073486,6.84375,2700800.0 2004-06-09,6.637499809265137,6.848750114440918,6.572500228881836,6.793749809265137,4469600.0 2004-06-10,6.761250019073486,6.761250019073486,6.618750095367432,6.619999885559082,2156800.0 2004-06-14,6.662499904632568,6.773749828338623,6.619999885559082,6.742499828338623,2268800.0 2004-06-15,6.820000171661377,6.869999885559082,6.71750020980835,6.723750114440918,4643200.0 2004-06-16,6.836249828338623,6.846250057220459,6.739999771118164,6.838749885559082,2513600.0 2004-06-17,6.837500095367432,6.872499942779541,6.746250152587891,6.818749904632568,2548800.0 2004-06-18,6.87624979019165,6.948750019073486,6.792500019073486,6.801249980926514,4058400.0 2004-06-21,6.832499980926514,6.928750038146973,6.809999942779541,6.858749866485596,3181600.0 2004-06-22,6.820000171661377,6.862500190734863,6.625,6.793749809265137,4440800.0 2004-06-23,6.949999809265137,6.961249828338623,6.742499828338623,6.773749828338623,3811200.0 2004-06-24,6.925000190734863,7.038750171661377,6.893750190734863,6.96750020980835,2388800.0 2004-06-25,6.898749828338623,7.007500171661377,6.860000133514404,6.911250114440918,4770400.0 2004-06-28,6.985000133514404,7.068749904632568,6.923749923706055,6.972499847412109,2404000.0 2004-06-29,6.974999904632568,7.023749828338623,6.920000076293945,7.023749828338623,3402400.0 2004-06-30,7.103750228881836,7.103750228881836,6.913750171661377,6.947500228881836,3386400.0 2004-07-01,6.965000152587891,7.112500190734863,6.902500152587891,7.073750019073486,4362400.0 2004-07-02,6.945000171661377,7.034999847412109,6.920000076293945,7.016250133514404,2264000.0 2004-07-06,6.856249809265137,7.00124979019165,6.856249809265137,6.96750020980835,2974400.0 2004-07-07,6.838749885559082,7.045000076293945,6.808750152587891,6.868750095367432,6505600.0 2004-07-08,6.736249923706055,6.84499979019165,6.6875,6.838749885559082,2898400.0 2004-07-09,6.84250020980835,6.90749979019165,6.6875,6.757500171661377,2846400.0 2004-07-12,6.801249980926514,6.929999828338623,6.744999885559082,6.861249923706055,2901600.0 2004-07-13,7.453750133514404,7.537499904632568,7.006249904632568,7.006249904632568,24864800.0 2004-07-14,7.558750152587891,7.588749885559082,7.349999904632568,7.356249809265137,10021600.0 2004-07-15,7.631249904632568,7.679999828338623,7.508749961853027,7.625,7025600.0 2004-07-16,7.602499961853027,7.679999828338623,7.56125020980835,7.638750076293945,7642400.0 2004-07-19,7.664999961853027,7.716249942779541,7.573750019073486,7.618750095367432,4996000.0 2004-07-20,7.706250190734863,7.773749828338623,7.605000019073486,7.682499885559082,6636000.0 2004-07-21,7.493750095367432,7.786250114440918,7.493750095367432,7.712500095367432,4627200.0 2004-07-22,7.427499771118164,7.541250228881836,7.34375,7.5,5516000.0 2004-07-23,7.377500057220459,7.442500114440918,7.28000020980835,7.386250019073486,4166400.0 2004-07-26,7.289999961853027,7.473750114440918,7.232500076293945,7.400000095367432,3785600.0 2004-07-27,7.756249904632568,7.775000095367432,7.316249847412109,7.328750133514404,8828000.0 2004-07-28,7.701250076293945,7.763750076293945,7.53125,7.752500057220459,6060800.0 2004-07-29,7.912499904632568,7.951250076293945,7.728750228881836,7.728750228881836,8859200.0 2004-07-30,7.797500133514404,7.931250095367432,7.75,7.925000190734863,4187200.0 2004-08-02,7.735000133514404,7.821249961853027,7.608749866485596,7.809999942779541,4247200.0 2004-08-03,7.630000114440918,7.760000228881836,7.572500228881836,7.760000228881836,3892000.0 2004-08-04,7.747499942779541,7.809999942779541,7.631249904632568,7.667500019073486,5715200.0 2004-08-05,7.582499980926514,7.75124979019165,7.581250190734863,7.75124979019165,3701600.0 2004-08-06,7.316249847412109,7.567500114440918,7.31125020980835,7.567500114440918,5500800.0 2004-08-09,7.477499961853027,7.522500038146973,7.318749904632568,7.362500190734863,5777600.0 2004-08-10,7.710000038146973,7.71999979019165,7.489999771118164,7.506249904632568,5851200.0 2004-08-11,7.762499809265137,7.797500133514404,7.598750114440918,7.682499885559082,6529600.0 2004-08-12,7.428750038146973,7.824999809265137,7.40625,7.728750228881836,5856800.0 2004-08-13,7.416250228881836,7.528749942779541,7.378749847412109,7.411250114440918,3036800.0 2004-08-16,7.591249942779541,7.639999866485596,7.412499904632568,7.416250228881836,5404000.0 2004-08-17,7.650000095367432,7.832499980926514,7.528749942779541,7.543749809265137,7252000.0 2004-08-18,7.636250019073486,7.6875,7.559999942779541,7.6875,6115200.0 2004-08-19,7.494999885559082,7.603750228881836,7.474999904632568,7.599999904632568,5664000.0 2004-08-20,7.736249923706055,7.760000228881836,7.441249847412109,7.513750076293945,5891200.0 2004-08-23,7.690000057220459,7.757500171661377,7.596250057220459,7.753749847412109,3105600.0 2004-08-24,7.762499809265137,7.793749809265137,7.697500228881836,7.736249923706055,5018400.0 2004-08-25,7.744999885559082,7.827499866485596,7.731249809265137,7.81125020980835,7724800.0 2004-08-26,7.68625020980835,7.772500038146973,7.647500038146973,7.769999980926514,3406400.0 2004-08-27,7.690000057220459,7.723750114440918,7.65500020980835,7.691249847412109,2838400.0 2004-08-30,7.712500095367432,7.763750076293945,7.659999847412109,7.667500019073486,2276000.0 2004-08-31,7.847499847412109,7.90625,7.698750019073486,7.791250228881836,8569600.0 2004-09-01,7.887499809265137,7.90500020980835,7.796249866485596,7.796249866485596,3951200.0 2004-09-02,7.981249809265137,8.03125,7.863749980926514,7.891250133514404,5907200.0 2004-09-03,7.887499809265137,8.0625,7.868750095367432,7.962500095367432,3961600.0 2004-09-07,7.599999904632568,7.837500095367432,7.552499771118164,7.792500019073486,11422400.0 2004-09-08,7.539999961853027,7.653749942779541,7.496250152587891,7.605000019073486,7684000.0 2004-09-09,7.378749847412109,7.65500020980835,7.348750114440918,7.348750114440918,8235200.0 2004-09-10,7.381249904632568,7.403749942779541,7.317500114440918,7.352499961853027,4797600.0 2004-09-13,7.4375,7.489999771118164,7.353750228881836,7.403749942779541,3801600.0 2004-09-14,7.301249980926514,7.471250057220459,7.289999961853027,7.454999923706055,5820800.0 2004-09-15,7.333749771118164,7.401249885559082,7.15749979019165,7.232500076293945,6917600.0 2004-09-16,7.356249809265137,7.554999828338623,7.341249942779541,7.375,3668000.0 2004-09-17,7.37624979019165,7.453750133514404,7.353750228881836,7.378749847412109,3676800.0 2004-09-20,7.263750076293945,7.40749979019165,7.221250057220459,7.377500057220459,3563200.0 2004-09-21,7.231249809265137,7.327499866485596,7.227499961853027,7.293749809265137,3600000.0 2004-09-22,7.170000076293945,7.235000133514404,7.101250171661377,7.231249809265137,4364800.0 2004-09-23,7.18874979019165,7.237500190734863,7.079999923706055,7.143750190734863,5470400.0 2004-09-24,7.130000114440918,7.228750228881836,7.022500038146973,7.221250057220459,6668800.0 2004-09-27,7.022500038146973,7.119999885559082,6.953750133514404,7.119999885559082,4235200.0 2004-09-28,7.167500019073486,7.181250095367432,6.976250171661377,7.0,5761600.0 2004-09-29,7.136250019073486,7.211249828338623,7.085000038146973,7.161250114440918,4867200.0 2004-09-30,7.199999809265137,7.241250038146973,7.096250057220459,7.137499809265137,3770400.0 2004-10-01,7.125,7.300000190734863,7.088749885559082,7.293749809265137,6333600.0 2004-10-04,7.206250190734863,7.381249904632568,7.091249942779541,7.09250020980835,3966400.0 2004-10-05,7.326250076293945,7.522500038146973,7.242499828338623,7.28125,9612800.0 2004-10-06,7.402500152587891,7.40500020980835,7.264999866485596,7.337500095367432,5236000.0 2004-10-07,7.363749980926514,7.5,7.352499961853027,7.428750038146973,4356000.0 2004-10-08,7.230000019073486,7.40625,7.199999809265137,7.37375020980835,4810400.0 2004-10-11,7.236249923706055,7.278749942779541,7.15625,7.1875,2910400.0 2004-10-12,6.449999809265137,6.900000095367432,6.423749923706055,6.724999904632568,34966400.0 2004-10-13,6.670000076293945,6.726250171661377,6.536250114440918,6.672500133514404,18472000.0 2004-10-14,6.587500095367432,6.691249847412109,6.391250133514404,6.691249847412109,11856000.0 2004-10-15,6.576250076293945,6.723750114440918,6.550000190734863,6.62375020980835,7380800.0 2004-10-18,6.922500133514404,6.923749923706055,6.482500076293945,6.817500114440918,9080000.0 2004-10-19,6.962500095367432,6.978750228881836,6.862500190734863,6.933750152587891,7256000.0 2004-10-20,6.971250057220459,6.993750095367432,6.914999961853027,6.933750152587891,6692800.0 2004-10-21,6.838749885559082,6.93625020980835,6.699999809265137,6.916250228881836,19852800.0 2004-10-22,6.806250095367432,6.908750057220459,6.769999980926514,6.8125,4586400.0 2004-10-25,6.877500057220459,6.892499923706055,6.71999979019165,6.804999828338623,3955200.0 2004-10-26,6.888750076293945,6.9375,6.806250095367432,6.887499809265137,3109600.0 2004-10-27,6.804999828338623,6.949999809265137,6.6875,6.889999866485596,9152000.0 2004-10-28,6.914999961853027,6.914999961853027,6.741250038146973,6.784999847412109,4408800.0 2004-10-29,6.903749942779541,6.965000152587891,6.801249980926514,6.894999980926514,3656000.0 2004-11-01,7.00124979019165,7.012499809265137,6.826250076293945,6.934999942779541,4488800.0 2004-11-02,7.036250114440918,7.12375020980835,6.96999979019165,6.96999979019165,6929600.0 2004-11-03,7.132500171661377,7.166250228881836,7.03249979019165,7.09250020980835,4989600.0 2004-11-04,7.275000095367432,7.336249828338623,7.086249828338623,7.143750190734863,6046400.0 2004-11-05,7.208749771118164,7.371250152587891,7.164999961853027,7.34375,4861600.0 2004-11-08,7.243750095367432,7.275000095367432,7.15625,7.172500133514404,2398400.0 2004-11-09,7.271249771118164,7.329999923706055,7.18874979019165,7.268750190734863,2996800.0 2004-11-10,7.389999866485596,7.413750171661377,7.258749961853027,7.258749961853027,5252000.0 2004-11-11,7.547500133514404,7.568749904632568,7.368750095367432,7.389999866485596,9214400.0 2004-11-12,7.625,7.646249771118164,7.493750095367432,7.542500019073486,6067200.0 2004-11-15,7.630000114440918,7.676249980926514,7.568749904632568,7.599999904632568,3412000.0 2004-11-16,7.571249961853027,7.653749942779541,7.5,7.631249904632568,3822400.0 2004-11-17,7.667500019073486,7.736249923706055,7.556250095367432,7.556250095367432,5156000.0 2004-11-18,7.676249980926514,7.712500095367432,7.565000057220459,7.662499904632568,3432000.0 2004-11-19,7.536250114440918,7.739999771118164,7.50124979019165,7.731249809265137,4132000.0 2004-11-22,7.639999866485596,7.68625020980835,7.494999885559082,7.521249771118164,3731200.0 2004-11-23,7.764999866485596,7.764999866485596,7.521249771118164,7.684999942779541,3946400.0 2004-11-24,7.791250228881836,7.872499942779541,7.727499961853027,7.772500038146973,3042400.0 2004-11-26,7.789999961853027,7.8125,7.697500228881836,7.712500095367432,762400.0 2004-11-29,7.68874979019165,7.800000190734863,7.632500171661377,7.744999885559082,3260800.0 2004-11-30,7.644999980926514,7.737500190734863,7.617499828338623,7.670000076293945,4341600.0 2004-12-01,7.862500190734863,7.885000228881836,7.653749942779541,7.653749942779541,4780000.0 2004-12-02,7.913750171661377,7.993750095367432,7.75,7.8125,5860000.0 2004-12-03,7.898749828338623,8.018750190734863,7.823750019073486,7.888750076293945,4402400.0 2004-12-06,7.71875,7.840000152587891,7.556250095367432,7.690000057220459,6236800.0 2004-12-07,7.664999961853027,7.787499904632568,7.583749771118164,7.726250171661377,3434400.0 2004-12-08,7.713749885559082,7.775000095367432,7.667500019073486,7.726250171661377,2577600.0 2004-12-09,7.793749809265137,7.861249923706055,7.59375,7.675000190734863,4806400.0 2004-12-10,7.679999828338623,7.862500190734863,7.62624979019165,7.6875,2920000.0 2004-12-13,7.722499847412109,7.746250152587891,7.613749980926514,7.735000133514404,2400000.0 2004-12-14,7.858749866485596,7.889999866485596,7.671249866485596,7.683750152587891,2779200.0 2004-12-15,7.803750038146973,7.908750057220459,7.738749980926514,7.84375,2292800.0 2004-12-16,7.78125,7.881249904632568,7.722499847412109,7.824999809265137,3010400.0 2004-12-17,7.726250171661377,7.856249809265137,7.71875,7.84375,3951200.0 2004-12-20,7.635000228881836,7.786250114440918,7.588749885559082,7.75,3546400.0 2004-12-21,7.703750133514404,7.721250057220459,7.616250038146973,7.658750057220459,2684000.0 2004-12-22,7.737500190734863,7.798749923706055,7.710000038146973,7.762499809265137,2998400.0 2004-12-23,7.661250114440918,7.724999904632568,7.635000228881836,7.724999904632568,1592000.0 2004-12-27,7.639999866485596,7.710000038146973,7.541250228881836,7.621250152587891,2281600.0 2004-12-28,7.824999809265137,7.824999809265137,7.631249904632568,7.679999828338623,3013600.0 2004-12-29,7.697500228881836,7.806250095367432,7.637499809265137,7.778749942779541,3400800.0 2004-12-30,7.710000038146973,7.772500038146973,7.664999961853027,7.722499847412109,1280800.0 2004-12-31,7.695000171661377,7.763750076293945,7.644999980926514,7.675000190734863,1544000.0 2005-01-03,7.599999904632568,7.764999866485596,7.508749961853027,7.744999885559082,5184000.0 2005-01-04,7.387499809265137,7.727499961853027,7.37375020980835,7.635000228881836,4891200.0 2005-01-05,7.394999980926514,7.451250076293945,7.326250076293945,7.432499885559082,5735200.0 2005-01-06,7.526249885559082,7.607500076293945,7.40625,7.431250095367432,5749600.0 2005-01-07,7.648749828338623,7.678750038146973,7.541250228881836,7.610000133514404,4224000.0 2005-01-10,7.512499809265137,7.637499809265137,7.483749866485596,7.610000133514404,3504800.0 2005-01-11,7.53000020980835,7.543749809265137,7.412499904632568,7.477499961853027,3538400.0 2005-01-12,7.43874979019165,7.507500171661377,7.389999866485596,7.493750095367432,3709600.0 2005-01-13,7.454999923706055,7.53000020980835,7.378749847412109,7.412499904632568,5121600.0 2005-01-14,7.565000057220459,7.582499980926514,7.4375,7.446249961853027,2980000.0 2005-01-18,7.798749923706055,7.802499771118164,7.525000095367432,7.573750019073486,5708000.0 2005-01-19,7.393750190734863,7.96750020980835,7.315000057220459,7.903749942779541,13264800.0 2005-01-20,7.425000190734863,7.556250095367432,7.337500095367432,7.453750133514404,4889600.0 2005-01-21,7.473750114440918,7.513750076293945,7.393750190734863,7.426249980926514,6172800.0 2005-01-24,7.49875020980835,7.65500020980835,7.454999923706055,7.466249942779541,6385600.0 2005-01-25,7.482500076293945,7.522500038146973,7.40749979019165,7.510000228881836,3028000.0 2005-01-26,7.503749847412109,7.512499809265137,7.40625,7.512499809265137,2482400.0 2005-01-27,7.578750133514404,7.607500076293945,7.433750152587891,7.472499847412109,3409600.0 2005-01-28,7.50124979019165,7.605000019073486,7.40500020980835,7.5625,2868000.0 2005-01-31,7.516250133514404,7.572500228881836,7.448750019073486,7.550000190734863,2387200.0 2005-02-01,7.627500057220459,7.65625,7.408750057220459,7.487500190734863,3398400.0 2005-02-02,7.617499828338623,7.651249885559082,7.538750171661377,7.651249885559082,3510400.0 2005-02-03,7.679999828338623,7.71999979019165,7.585000038146973,7.65625,4338400.0 2005-02-04,7.679999828338623,7.690000057220459,7.566249847412109,7.637499809265137,2678400.0 2005-02-07,7.599999904632568,7.691249847412109,7.518750190734863,7.691249847412109,2976800.0 2005-02-08,7.633749961853027,7.642499923706055,7.5,7.576250076293945,2726400.0 2005-02-09,7.461249828338623,7.648749828338623,7.387499809265137,7.616250038146973,4619200.0 2005-02-10,7.451250076293945,7.53249979019165,7.324999809265137,7.466249942779541,4030400.0 2005-02-11,7.571249961853027,7.606249809265137,7.357500076293945,7.463749885559082,2161600.0 2005-02-14,7.443749904632568,7.559999942779541,7.403749942779541,7.552499771118164,2628000.0 2005-02-15,7.329999923706055,7.462500095367432,7.309999942779541,7.43625020980835,3700800.0 2005-02-16,7.451250076293945,7.481249809265137,7.289999961853027,7.348750114440918,4437600.0 2005-02-17,7.315000057220459,7.462500095367432,7.25,7.420000076293945,3392800.0 2005-02-18,7.207499980926514,7.381249904632568,7.184999942779541,7.297500133514404,3600000.0 2005-02-22,7.06374979019165,7.227499961853027,6.974999904632568,7.176249980926514,7343200.0 2005-02-23,7.043749809265137,7.136250019073486,7.018750190734863,7.073750019073486,3592000.0 2005-02-24,7.199999809265137,7.24875020980835,6.957499980926514,7.057499885559082,4450400.0 2005-02-25,7.336249828338623,7.371250152587891,7.15625,7.212500095367432,3337600.0 2005-02-28,7.307499885559082,7.389999866485596,7.221250057220459,7.382500171661377,3765600.0 2005-03-01,7.192500114440918,7.351250171661377,7.1875,7.324999809265137,5328000.0 2005-03-02,7.287499904632568,7.308750152587891,7.135000228881836,7.161250114440918,5396800.0 2005-03-03,7.224999904632568,7.331250190734863,7.15625,7.293749809265137,5248800.0 2005-03-04,7.243750095367432,7.398749828338623,7.243750095367432,7.25,2602400.0 2005-03-07,7.335000038146973,7.409999847412109,7.232500076293945,7.243750095367432,2349600.0 2005-03-08,7.449999809265137,7.481249809265137,7.303750038146973,7.316249847412109,4190400.0 2005-03-09,7.34499979019165,7.460000038146973,7.320000171661377,7.452499866485596,2747200.0 2005-03-10,7.296249866485596,7.356249809265137,7.1875,7.321249961853027,2041600.0 2005-03-11,7.215000152587891,7.375,7.148749828338623,7.269999980926514,2147200.0 2005-03-14,7.168749809265137,7.25,7.079999923706055,7.231249809265137,2587200.0 2005-03-15,7.168749809265137,7.227499961853027,7.127500057220459,7.198750019073486,2180000.0 2005-03-16,7.136250019073486,7.1875,7.018750190734863,7.127500057220459,3023200.0 2005-03-17,7.083749771118164,7.152500152587891,7.037499904632568,7.097499847412109,3710400.0 2005-03-18,7.082499980926514,7.131249904632568,7.00124979019165,7.057499885559082,7776000.0 2005-03-21,7.162499904632568,7.181250095367432,7.041250228881836,7.12375020980835,5203200.0 2005-03-22,7.144999980926514,7.261250019073486,7.128749847412109,7.128749847412109,2668800.0 2005-03-23,7.091249942779541,7.233749866485596,7.070000171661377,7.173749923706055,3765600.0 2005-03-24,7.046249866485596,7.128749847412109,7.003749847412109,7.128749847412109,2788800.0 2005-03-28,6.983749866485596,7.09250020980835,6.974999904632568,7.0625,7840800.0 2005-03-29,6.948750019073486,7.018750190734863,6.909999847412109,6.973750114440918,5677600.0 2005-03-30,6.972499847412109,7.0,6.90625,6.913750171661377,5449600.0 2005-03-31,6.912499904632568,7.007500171661377,6.887499809265137,6.957499980926514,5244800.0 2005-04-01,6.925000190734863,6.993750095367432,6.761250019073486,6.918749809265137,15918400.0 2005-04-04,6.878749847412109,7.036250114440918,6.826250076293945,6.923749923706055,7092000.0 2005-04-05,7.067500114440918,7.162499904632568,6.856249809265137,6.856249809265137,6380800.0 2005-04-06,7.034999847412109,7.107500076293945,6.966249942779541,7.0625,4888800.0 2005-04-07,7.074999809265137,7.078750133514404,6.940000057220459,7.066249847412109,5040000.0 2005-04-08,6.928750038146973,7.18874979019165,6.911250114440918,7.059999942779541,3887200.0 2005-04-11,6.887499809265137,6.93874979019165,6.806250095367432,6.909999847412109,5338400.0 2005-04-12,6.868750095367432,6.901249885559082,6.775000095367432,6.868750095367432,4925600.0 2005-04-13,6.643750190734863,6.75,6.510000228881836,6.715000152587891,19688800.0 2005-04-14,6.546249866485596,6.65749979019165,6.521249771118164,6.603750228881836,8027200.0 2005-04-15,6.391250133514404,6.547500133514404,6.383749961853027,6.493750095367432,5628000.0 2005-04-18,6.599999904632568,6.663750171661377,6.394999980926514,6.40749979019165,6689600.0 2005-04-19,6.56374979019165,6.65749979019165,6.519999980926514,6.65749979019165,10078400.0 2005-04-20,6.550000190734863,6.59250020980835,6.497499942779541,6.587500095367432,5221600.0 2005-04-21,6.661250114440918,6.732500076293945,6.607500076293945,6.62624979019165,8510400.0 2005-04-22,6.644999980926514,6.6875,6.517499923706055,6.666250228881836,12856000.0 2005-04-25,6.766250133514404,6.78249979019165,6.650000095367432,6.650000095367432,5283200.0 2005-04-26,6.698750019073486,6.821249961853027,6.696249961853027,6.756249904632568,6472800.0 2005-04-27,6.724999904632568,6.797500133514404,6.513750076293945,6.713749885559082,5869600.0 2005-04-28,6.610000133514404,6.735000133514404,6.558750152587891,6.691249847412109,5126400.0 2005-04-29,6.690000057220459,6.701250076293945,6.49875020980835,6.633749961853027,5530400.0 2005-05-02,6.773749828338623,6.81374979019165,6.701250076293945,6.737500190734863,3077600.0 2005-05-03,6.788750171661377,6.806250095367432,6.698750019073486,6.806250095367432,3719200.0 2005-05-04,6.858749866485596,6.867499828338623,6.744999885559082,6.808750152587891,5220800.0 2005-05-05,6.78125,6.875,6.710000038146973,6.824999809265137,3998400.0 2005-05-06,6.786250114440918,6.866250038146973,6.706250190734863,6.837500095367432,3854400.0 2005-05-09,6.837500095367432,6.837500095367432,6.68874979019165,6.763750076293945,3412000.0 2005-05-10,6.841249942779541,6.862500190734863,6.727499961853027,6.796249866485596,4643200.0 2005-05-11,6.932499885559082,6.93874979019165,6.75,6.863749980926514,3516800.0 2005-05-12,6.672500133514404,6.957499980926514,6.590000152587891,6.949999809265137,7410400.0 2005-05-13,6.619999885559082,6.723750114440918,6.559999942779541,6.672500133514404,4903200.0 2005-05-16,6.756249904632568,6.773749828338623,6.632500171661377,6.650000095367432,2388800.0 2005-05-17,6.826250076293945,6.837500095367432,6.701250076293945,6.767499923706055,2715200.0 2005-05-18,6.949999809265137,6.956250190734863,6.762499809265137,6.837500095367432,5199200.0 2005-05-19,7.066249847412109,7.09499979019165,6.954999923706055,6.954999923706055,3760000.0 2005-05-20,7.045000076293945,7.077499866485596,6.948750019073486,7.041250228881836,3296800.0 2005-05-23,7.151249885559082,7.183750152587891,7.087500095367432,7.137499809265137,5127200.0 2005-05-24,7.0625,7.196249961853027,7.00124979019165,7.196249961853027,3009600.0 2005-05-25,7.06125020980835,7.146249771118164,6.934999942779541,7.135000228881836,3036800.0 2005-05-26,7.102499961853027,7.125,7.005000114440918,7.106249809265137,5767200.0 2005-05-27,7.158750057220459,7.193749904632568,7.076250076293945,7.090000152587891,2974400.0 2005-05-31,7.264999866485596,7.264999866485596,7.033750057220459,7.191249847412109,13184800.0 2005-06-01,7.389999866485596,7.429999828338623,7.131249904632568,7.21999979019165,5834400.0 2005-06-02,7.423749923706055,7.445000171661377,7.331250190734863,7.368750095367432,2937600.0 2005-06-03,7.357500076293945,7.462500095367432,7.316249847412109,7.458749771118164,3460000.0 2005-06-06,7.34375,7.346250057220459,7.151249885559082,7.190000057220459,5308000.0 2005-06-07,7.485000133514404,7.572500228881836,7.320000171661377,7.352499961853027,5449600.0 2005-06-08,7.301249980926514,7.526249885559082,7.275000095367432,7.497499942779541,4616800.0 2005-06-09,7.356249809265137,7.367499828338623,7.25124979019165,7.321249961853027,6884000.0 2005-06-10,7.387499809265137,7.485000133514404,7.321249961853027,7.386250019073486,5416000.0 2005-06-13,7.523749828338623,7.523749828338623,7.367499828338623,7.383749961853027,6692800.0 2005-06-14,7.59250020980835,7.666250228881836,7.551249980926514,7.551249980926514,5306400.0 2005-06-15,7.793749809265137,7.797500133514404,7.534999847412109,7.628749847412109,7902400.0 2005-06-16,7.847499847412109,7.90749979019165,7.712500095367432,7.802499771118164,3711200.0 2005-06-17,7.764999866485596,7.947500228881836,7.757500171661377,7.90500020980835,6722400.0 2005-06-20,7.829999923706055,7.867499828338623,7.696249961853027,7.744999885559082,3028800.0 2005-06-21,7.777500152587891,7.867499828338623,7.733749866485596,7.833749771118164,3990400.0 2005-06-22,7.653749942779541,7.786250114440918,7.601250171661377,7.786250114440918,7412800.0 2005-06-23,7.50124979019165,7.6875,7.487500190734863,7.676249980926514,5148000.0 2005-06-24,7.369999885559082,7.546249866485596,7.286250114440918,7.505000114440918,5320000.0 2005-06-27,7.426249980926514,7.483749866485596,7.326250076293945,7.386250019073486,3673600.0 2005-06-28,7.53000020980835,7.576250076293945,7.411250114440918,7.427499771118164,3121600.0 2005-06-29,7.541250228881836,7.56125020980835,7.462500095367432,7.53249979019165,2096800.0 2005-06-30,7.65625,7.716249942779541,7.556250095367432,7.558750152587891,7180000.0 2005-07-01,7.671249866485596,7.723750114440918,7.601250171661377,7.643750190734863,3981600.0 2005-07-05,7.81374979019165,7.84250020980835,7.598750114440918,7.701250076293945,5315200.0 2005-07-06,7.548749923706055,7.603750228881836,7.433750152587891,7.599999904632568,7126400.0 2005-07-07,7.596250057220459,7.641250133514404,7.4375,7.4375,4870400.0 2005-07-08,7.803750038146973,7.849999904632568,7.516250133514404,7.571249961853027,4689600.0 2005-07-11,7.833749771118164,7.887499809265137,7.731249809265137,7.828750133514404,3975200.0 2005-07-12,7.809999942779541,7.827499866485596,7.703750133514404,7.827499866485596,3633600.0 2005-07-13,7.846250057220459,8.038749694824219,7.809999942779541,7.875,6161600.0 2005-07-14,7.826250076293945,7.926249980926514,7.804999828338623,7.827499866485596,5775200.0 2005-07-15,7.925000190734863,7.989999771118164,7.818749904632568,7.852499961853027,4224000.0 2005-07-18,7.893750190734863,8.012499809265137,7.886250019073486,7.911250114440918,2364000.0 2005-07-19,7.988749980926514,8.037500381469727,7.911250114440918,7.9375,2802400.0 2005-07-20,7.952499866485596,8.020000457763672,7.934999942779541,7.992499828338623,4532000.0 2005-07-21,7.921249866485596,7.980000019073486,7.71875,7.961249828338623,3984800.0 2005-07-22,7.894999980926514,7.973750114440918,7.803750038146973,7.940000057220459,2012800.0 2005-07-25,7.824999809265137,7.902500152587891,7.75,7.902500152587891,2877600.0 2005-07-26,7.84499979019165,7.918749809265137,7.808750152587891,7.84250020980835,2520800.0 2005-07-27,7.869999885559082,7.881249904632568,7.768750190734863,7.771249771118164,3321600.0 2005-07-28,7.977499961853027,7.991250038146973,7.838749885559082,7.875,2659200.0 2005-07-29,8.204999923706055,8.322500228881836,8.0287504196167,8.0287504196167,7088000.0 2005-08-01,8.172499656677246,8.268750190734863,8.09000015258789,8.226249694824219,4028800.0 2005-08-02,8.182499885559082,8.265000343322754,8.100000381469727,8.197500228881836,2680800.0 2005-08-03,8.1225004196167,8.25,8.0962495803833,8.131250381469727,4368000.0 2005-08-04,8.113750457763672,8.1274995803833,8.043749809265137,8.09375,5796800.0 2005-08-05,8.113750457763672,8.1875,8.076250076293945,8.086250305175781,2581600.0 2005-08-08,8.0600004196167,8.161250114440918,8.032500267028809,8.15250015258789,3582400.0 2005-08-09,8.079999923706055,8.210000038146973,8.038749694824219,8.086250305175781,2294400.0 2005-08-10,8.007499694824219,8.212499618530273,7.987500190734863,8.131250381469727,2843200.0 2005-08-11,7.957499980926514,8.125,7.894999980926514,7.991250038146973,3656000.0 2005-08-12,7.951250076293945,7.991250038146973,7.885000228881836,7.9375,2993600.0 2005-08-15,7.956250190734863,8.043749809265137,7.833749771118164,7.926249980926514,3529600.0 2005-08-16,7.792500019073486,7.960000038146973,7.767499923706055,7.900000095367432,4140000.0 2005-08-17,7.75,7.816249847412109,7.68625020980835,7.756249904632568,4112000.0 2005-08-18,7.731249809265137,7.766250133514404,7.631249904632568,7.733749866485596,3241600.0 2005-08-19,7.703750133514404,7.8125,7.664999961853027,7.692500114440918,2851200.0 2005-08-22,7.732500076293945,7.808750152587891,7.597499847412109,7.747499942779541,3184000.0 2005-08-23,7.6875,7.808750152587891,7.630000114440918,7.712500095367432,3439200.0 2005-08-24,7.591249942779541,7.762499809265137,7.572500228881836,7.691249847412109,3520000.0 2005-08-25,7.651249885559082,7.675000190734863,7.583749771118164,7.641250133514404,3228000.0 2005-08-26,7.553750038146973,7.65749979019165,7.537499904632568,7.633749961853027,2064800.0 2005-08-29,7.647500038146973,7.653749942779541,7.503749847412109,7.567500114440918,2260800.0 2005-08-30,7.511250019073486,7.667500019073486,7.496250152587891,7.647500038146973,2547200.0 2005-08-31,7.572500228881836,7.572500228881836,7.496250152587891,7.512499809265137,13629600.0 2005-09-01,7.661250114440918,7.711249828338623,7.534999847412109,7.573750019073486,8381600.0 2005-09-02,7.697500228881836,7.786250114440918,7.682499885559082,7.71999979019165,3408000.0 2005-09-06,7.793749809265137,7.863749980926514,7.675000190734863,7.681250095367432,4399200.0 2005-09-07,7.822500228881836,7.864999771118164,7.786250114440918,7.801249980926514,4287200.0 2005-09-08,7.796249866485596,7.84375,7.742499828338623,7.795000076293945,4083200.0 2005-09-09,7.8125,7.858749866485596,7.744999885559082,7.798749923706055,2535200.0 2005-09-12,7.933750152587891,7.972499847412109,7.727499961853027,7.793749809265137,3381600.0 2005-09-13,7.90500020980835,7.956250190734863,7.852499961853027,7.893750190734863,3864800.0 2005-09-14,7.881249904632568,7.977499961853027,7.871250152587891,7.961249828338623,3536800.0 2005-09-15,7.809999942779541,7.903749942779541,7.809999942779541,7.871250152587891,3668000.0 2005-09-16,7.753749847412109,7.84375,7.710000038146973,7.806250095367432,7964800.0 2005-09-19,7.707499980926514,7.783750057220459,7.62375020980835,7.783750057220459,3048000.0 2005-09-20,7.625,7.778749942779541,7.602499961853027,7.711249828338623,2976000.0 2005-09-21,7.34499979019165,7.605000019073486,7.303750038146973,7.605000019073486,5552800.0 2005-09-22,7.458749771118164,7.488749980926514,7.211249828338623,7.322500228881836,4154400.0 2005-09-23,7.491250038146973,7.621250152587891,7.298749923706055,7.418749809265137,3731200.0 2005-09-26,7.558750152587891,7.617499828338623,7.521249771118164,7.523749828338623,2410400.0 2005-09-27,7.526249885559082,7.625,7.473750114440918,7.596250057220459,3275200.0 2005-09-28,7.493750095367432,7.602499961853027,7.40749979019165,7.533750057220459,2051200.0 2005-09-29,7.601250171661377,7.62375020980835,7.353750228881836,7.489999771118164,3375200.0 2005-09-30,7.636250019073486,7.638750076293945,7.476250171661377,7.556250095367432,2620800.0 2005-10-03,7.769999980926514,7.788750171661377,7.639999866485596,7.676249980926514,5480000.0 2005-10-04,7.857500076293945,7.931250095367432,7.764999866485596,7.773749828338623,4580800.0 2005-10-05,7.75,7.867499828338623,7.737500190734863,7.857500076293945,4252000.0 2005-10-06,7.683750152587891,7.837500095367432,7.606249809265137,7.742499828338623,4746400.0 2005-10-07,7.695000171661377,7.771249771118164,7.647500038146973,7.682499885559082,1780800.0 2005-10-10,7.659999847412109,7.747499942779541,7.639999866485596,7.727499961853027,2972000.0 2005-10-11,7.661250114440918,7.777500152587891,7.621250152587891,7.641250133514404,6268800.0 2005-10-12,8.263750076293945,8.331250190734863,8.041250228881836,8.182499885559082,31019200.0 2005-10-13,8.361249923706055,8.396249771118164,8.197500228881836,8.197500228881836,11456000.0 2005-10-14,8.363750457763672,8.387499809265137,8.257499694824219,8.317500114440918,14188000.0 2005-10-17,8.443750381469727,8.452500343322754,8.3125,8.382499694824219,6962400.0 2005-10-18,8.492500305175781,8.520000457763672,8.40625,8.46875,7600800.0 2005-10-19,8.710000038146973,8.710000038146973,8.451250076293945,8.462499618530273,9567200.0 2005-10-20,8.587499618530273,8.74625015258789,8.5649995803833,8.71875,8579200.0 2005-10-21,8.578749656677246,8.6850004196167,8.505000114440918,8.6850004196167,5507200.0 2005-10-24,8.630000114440918,8.630000114440918,8.532500267028809,8.598750114440918,5301600.0 2005-10-25,8.760000228881836,8.762499809265137,8.588749885559082,8.630000114440918,5064000.0 2005-10-26,8.68375015258789,8.801250457763672,8.617500305175781,8.74625015258789,3772800.0 2005-10-27,8.452500343322754,8.688750267028809,8.449999809265137,8.688750267028809,5598400.0 2005-10-28,8.581250190734863,8.694999694824219,8.493749618530273,8.512499809265137,4288800.0 2005-10-31,8.766249656677246,8.818750381469727,8.5625,8.601249694824219,4097600.0 2005-11-01,8.75374984741211,8.848750114440918,8.666250228881836,8.78125,3343200.0 2005-11-02,9.001250267028809,9.142499923706055,8.776249885559082,8.7837495803833,7355200.0 2005-11-03,9.268750190734863,9.335000038146973,9.00374984741211,9.006250381469727,12611200.0 2005-11-04,9.148750305175781,9.3125,9.0962495803833,9.296250343322754,6728800.0 2005-11-07,9.356249809265137,9.401249885559082,9.175000190734863,9.208749771118164,6457600.0 2005-11-08,9.3149995803833,9.4037504196167,9.279999732971191,9.37874984741211,7247200.0 2005-11-09,9.601249694824219,9.743749618530273,9.257499694824219,9.267499923706055,18113600.0 2005-11-10,9.94124984741211,9.992500305175781,9.587499618530273,9.635000228881836,15200000.0 2005-11-11,9.848750114440918,9.96500015258789,9.758749961853027,9.96500015258789,5535200.0 2005-11-14,9.899999618530273,10.050000190734863,9.824999809265137,9.890000343322754,5100400.0 2005-11-15,9.77750015258789,10.0,9.704999923706055,9.962499618530273,5141600.0 2005-11-16,9.857500076293945,9.9375,9.727499961853027,9.767499923706055,2832000.0 2005-11-17,10.15250015258789,10.162500381469727,9.8149995803833,9.912500381469727,11306400.0 2005-11-18,10.297499656677246,10.40250015258789,10.15250015258789,10.267499923706055,6884000.0 2005-11-21,10.327500343322754,10.477499961853027,10.142499923706055,10.317500114440918,3920000.0 2005-11-22,10.412500381469727,10.4375,10.21500015258789,10.297499656677246,5076800.0 2005-11-23,10.204999923706055,10.479999542236328,10.1850004196167,10.40250015258789,5536000.0 2005-11-25,10.28499984741211,10.28499984741211,10.082500457763672,10.167499542236328,885200.0 2005-11-28,9.992500305175781,10.489999771118164,9.979999542236328,10.362500190734863,4679600.0 2005-11-29,9.97249984741211,10.175000190734863,9.960000038146973,10.055000305175781,6339600.0 2005-11-30,9.925000190734863,10.020000457763672,9.875,10.0024995803833,4847200.0 2005-12-01,9.994999885559082,10.114999771118164,9.914999961853027,9.9375,4438800.0 2005-12-02,10.095000267028809,10.204999923706055,9.882499694824219,9.975000381469727,4471200.0 2005-12-05,10.03499984741211,10.15250015258789,9.8125,10.077500343322754,5022800.0 2005-12-06,9.850000381469727,10.077500343322754,9.84000015258789,10.0649995803833,3632000.0 2005-12-07,9.925000190734863,10.039999961853027,9.765000343322754,9.837499618530273,2585200.0 2005-12-08,9.890000343322754,10.037500381469727,9.8100004196167,10.0,2344000.0 2005-12-09,9.9350004196167,9.96500015258789,9.760000228881836,9.890000343322754,5363600.0 2005-12-12,9.975000381469727,10.012499809265137,9.914999961853027,9.967499732971191,2802000.0 2005-12-13,10.09749984741211,10.177499771118164,9.947500228881836,9.977499961853027,3418000.0 2005-12-14,10.047499656677246,10.1875,10.03499984741211,10.09000015258789,3469600.0 2005-12-15,10.119999885559082,10.27750015258789,9.832500457763672,10.085000038146973,5281600.0 2005-12-16,10.039999961853027,10.182499885559082,10.005000114440918,10.107500076293945,6196000.0 2005-12-19,9.727499961853027,10.227499961853027,9.71500015258789,10.050000190734863,3235200.0 2005-12-20,9.734999656677246,9.869999885559082,9.602499961853027,9.734999656677246,3161200.0 2005-12-21,9.789999961853027,9.944999694824219,9.702500343322754,9.734999656677246,2589200.0 2005-12-22,9.882499694824219,9.912500381469727,9.710000038146973,9.90999984741211,1910800.0 2005-12-23,9.920000076293945,9.979999542236328,9.857500076293945,9.912500381469727,1951200.0 2005-12-27,9.795000076293945,10.029999732971191,9.762499809265137,9.9975004196167,1689600.0 2005-12-28,9.84749984741211,9.925000190734863,9.734999656677246,9.795000076293945,1420800.0 2005-12-29,9.854999542236328,9.899999618530273,9.795000076293945,9.875,1578400.0 2005-12-30,9.782500267028809,9.875,9.755000114440918,9.77750015258789,1929600.0 2006-01-03,9.78499984741211,9.875,9.427499771118164,9.795000076293945,5344800.0 2006-01-04,9.6850004196167,9.832500457763672,9.567500114440918,9.832500457763672,4590800.0 2006-01-05,9.699999809265137,9.737500190734863,9.59749984741211,9.697500228881836,3108800.0 2006-01-06,10.092499732971191,10.09749984741211,9.692500114440918,9.77750015258789,4405200.0 2006-01-09,10.100000381469727,10.207500457763672,9.984999656677246,10.024999618530273,3319200.0 2006-01-10,10.137499809265137,10.147500038146973,10.029999732971191,10.114999771118164,1776000.0 2006-01-11,10.232500076293945,10.25,10.057499885559082,10.167499542236328,1834400.0 2006-01-12,10.1850004196167,10.242500305175781,10.117500305175781,10.194999694824219,1825600.0 2006-01-13,10.020000457763672,10.237500190734863,9.989999771118164,10.212499618530273,1669200.0 2006-01-17,10.074999809265137,10.197500228881836,9.982500076293945,10.0,2184400.0 2006-01-18,10.137499809265137,10.367500305175781,10.072500228881836,10.162500381469727,2799600.0 2006-01-19,10.522500038146973,10.53499984741211,10.0625,10.147500038146973,3445200.0 2006-01-20,9.592499732971191,9.925000190734863,9.137499809265137,9.75,35284400.0 2006-01-23,9.692500114440918,9.774999618530273,9.619999885559082,9.670000076293945,5994800.0 2006-01-24,9.617500305175781,9.797499656677246,9.482500076293945,9.739999771118164,5983200.0 2006-01-25,9.492500305175781,9.640000343322754,9.427499771118164,9.632499694824219,5354000.0 2006-01-26,9.767499923706055,9.767499923706055,9.507499694824219,9.604999542236328,5545600.0 2006-01-27,9.6225004196167,9.944999694824219,9.4975004196167,9.765000343322754,5660000.0 2006-01-30,9.479999542236328,9.6899995803833,9.477499961853027,9.670000076293945,5393200.0 2006-01-31,9.537500381469727,9.612500190734863,9.342499732971191,9.482500076293945,6346400.0 2006-02-01,9.805000305175781,9.829999923706055,9.452500343322754,9.452500343322754,5732000.0 2006-02-02,9.817500114440918,9.890000343322754,9.572500228881836,9.802499771118164,4978800.0 2006-02-03,9.907500267028809,10.1225004196167,9.8725004196167,10.0,5844800.0 2006-02-06,9.90250015258789,9.9350004196167,9.704999923706055,9.8725004196167,3900800.0 2006-02-07,9.994999885559082,10.162500381469727,9.822500228881836,9.875,4905200.0 2006-02-08,10.217499732971191,10.274999618530273,9.9375,10.02750015258789,3500800.0 2006-02-09,10.1899995803833,10.332500457763672,10.085000038146973,10.274999618530273,2926000.0 2006-02-10,10.265000343322754,10.297499656677246,10.037500381469727,10.192500114440918,2135600.0 2006-02-13,10.319999694824219,10.345000267028809,10.217499732971191,10.274999618530273,2489200.0 2006-02-14,10.327500343322754,10.420000076293945,10.145000457763672,10.345000267028809,2660400.0 2006-02-15,10.392499923706055,10.40250015258789,10.137499809265137,10.327500343322754,2504800.0 2006-02-16,10.457500457763672,10.542499542236328,10.305000305175781,10.47249984741211,1887200.0 2006-02-17,10.542499542236328,10.5600004196167,10.34749984741211,10.444999694824219,2880000.0 2006-02-21,10.322500228881836,10.585000038146973,10.287500381469727,10.5625,3243600.0 2006-02-22,10.772500038146973,10.920000076293945,10.327500343322754,10.369999885559082,4221200.0 2006-02-23,10.7475004196167,10.892499923706055,10.692500114440918,10.75,2043600.0 2006-02-24,10.837499618530273,10.84000015258789,10.707500457763672,10.725000381469727,2689600.0 2006-02-27,11.274999618530273,11.350000381469727,10.802499771118164,10.899999618530273,4010800.0 2006-02-28,10.977499961853027,11.279999732971191,10.850000381469727,11.279999732971191,4504800.0 2006-03-01,11.317500114440918,11.34749984741211,10.949999809265137,11.050000190734863,4445200.0 2006-03-02,11.0625,11.3149995803833,11.007499694824219,11.255000114440918,3292000.0 2006-03-03,10.942500114440918,11.074999809265137,10.835000038146973,11.029999732971191,3474800.0 2006-03-06,10.765000343322754,10.979999542236328,10.625,10.979999542236328,2493200.0 2006-03-07,10.720000267028809,10.782500267028809,10.625,10.75,1722000.0 2006-03-08,10.682499885559082,10.755000114440918,10.487500190734863,10.645000457763672,2764800.0 2006-03-09,10.592499732971191,10.720000267028809,10.545000076293945,10.720000267028809,2454000.0 2006-03-10,10.602499961853027,10.842499732971191,10.385000228881836,10.479999542236328,4165200.0 2006-03-13,11.335000038146973,11.47249984741211,10.600000381469727,10.702500343322754,11585200.0 2006-03-14,11.4375,11.507499694824219,11.244999885559082,11.300000190734863,2911200.0 2006-03-15,11.460000038146973,11.507499694824219,11.319999694824219,11.5,2483200.0 2006-03-16,11.4399995803833,11.670000076293945,11.407500267028809,11.5,2445600.0 2006-03-17,11.532500267028809,11.632499694824219,11.385000228881836,11.414999961853027,4187200.0 2006-03-20,11.494999885559082,11.662500381469727,11.452500343322754,11.52750015258789,1474800.0 2006-03-21,11.295000076293945,11.645000457763672,11.265000343322754,11.295000076293945,3266400.0 2006-03-22,11.412500381469727,11.537500381469727,11.164999961853027,11.25,1643200.0 2006-03-23,11.27750015258789,11.422499656677246,11.220000267028809,11.359999656677246,2688400.0 2006-03-24,11.369999885559082,11.40250015258789,11.2524995803833,11.327500343322754,1446800.0 2006-03-27,11.3100004196167,11.40999984741211,11.2524995803833,11.40999984741211,1934800.0 2006-03-28,11.2475004196167,11.539999961853027,11.21500015258789,11.350000381469727,3524400.0 2006-03-29,11.657500267028809,11.732500076293945,11.225000381469727,11.287500381469727,2493200.0 2006-03-30,11.84749984741211,11.899999618530273,11.717499732971191,11.732500076293945,3102400.0 2006-03-31,11.835000038146973,11.927499771118164,11.732500076293945,11.8100004196167,2395200.0 2006-04-03,11.862500190734863,12.085000038146973,11.8100004196167,11.875,2382000.0 2006-04-04,12.1899995803833,12.265000343322754,11.852499961853027,11.930000305175781,3445600.0 2006-04-05,11.9975004196167,12.15999984741211,11.977499961853027,12.15999984741211,3010000.0 2006-04-06,11.782500267028809,12.017499923706055,11.767499923706055,12.017499923706055,3971200.0 2006-04-07,11.65999984741211,11.90999984741211,11.585000038146973,11.770000457763672,4317200.0 2006-04-10,11.65999984741211,11.729999542236328,11.505000114440918,11.625,3112400.0 2006-04-11,11.614999771118164,11.822500228881836,11.5,11.65999984741211,2899200.0 2006-04-12,11.4350004196167,11.897500038146973,11.282500267028809,11.625,4858400.0 2006-04-13,11.515000343322754,11.602499961853027,11.3125,11.4350004196167,3875600.0 2006-04-17,11.5,11.602499961853027,11.352499961853027,11.5625,2261200.0 2006-04-18,11.84749984741211,11.9350004196167,11.482500076293945,11.482500076293945,2857200.0 2006-04-19,11.975000381469727,11.977499961853027,11.782500267028809,11.914999961853027,2708800.0 2006-04-20,11.9975004196167,12.162500381469727,11.9399995803833,11.994999885559082,2179200.0 2006-04-21,11.774999618530273,12.087499618530273,11.619999885559082,12.087499618530273,2197200.0 2006-04-24,11.875,11.912500381469727,11.6850004196167,11.805000305175781,2080000.0 2006-04-25,11.875,11.962499618530273,11.78499984741211,11.875,3416400.0 2006-04-26,11.729999542236328,12.022500038146973,11.71500015258789,11.9350004196167,2030000.0 2006-04-27,11.779999732971191,12.087499618530273,11.587499618530273,11.6850004196167,2541600.0 2006-04-28,11.702500343322754,11.8774995803833,11.670000076293945,11.8774995803833,2176800.0 2006-05-01,11.422499656677246,11.800000190734863,11.387499809265137,11.6899995803833,3699200.0 2006-05-02,11.524999618530273,11.6875,11.392499923706055,11.425000190734863,2435600.0 2006-05-03,11.542499542236328,11.59000015258789,11.397500038146973,11.557499885559082,2692000.0 2006-05-04,11.6875,11.7524995803833,11.524999618530273,11.524999618530273,2415200.0 2006-05-05,11.78499984741211,11.8149995803833,11.617500305175781,11.762499809265137,2241600.0 2006-05-08,12.112500190734863,12.204999923706055,11.694999694824219,11.807499885559082,3343600.0 2006-05-09,12.210000038146973,12.282500267028809,12.087499618530273,12.162500381469727,2434400.0 2006-05-10,12.107500076293945,12.329999923706055,12.0625,12.25,2546000.0 2006-05-11,11.925000190734863,12.132499694824219,11.832500457763672,12.087499618530273,2141200.0 2006-05-12,11.675000190734863,11.90250015258789,11.6225004196167,11.90250015258789,2570800.0 2006-05-15,11.292499542236328,11.642499923706055,11.2524995803833,11.5625,3466400.0 2006-05-16,11.22249984741211,11.307499885559082,11.09000015258789,11.255000114440918,4274400.0 2006-05-17,10.907500267028809,11.204999923706055,10.854999542236328,11.1875,4782400.0 2006-05-18,10.767499923706055,11.0,10.6875,10.922499656677246,3559600.0 2006-05-19,10.827500343322754,11.03499984741211,10.662500381469727,10.704999923706055,5281600.0 2006-05-22,10.704999923706055,10.887499809265137,10.600000381469727,10.755000114440918,3893200.0 2006-05-23,10.75,10.960000038146973,10.662500381469727,10.805000305175781,3992400.0 2006-05-24,10.757499694824219,10.842499732971191,10.550000190734863,10.625,3689200.0 2006-05-25,10.805000305175781,10.957500457763672,10.642499923706055,10.857500076293945,2366800.0 2006-05-26,10.737500190734863,10.952500343322754,10.625,10.859999656677246,2234800.0 2006-05-30,10.625,10.84749984741211,10.6225004196167,10.737500190734863,1930400.0 2006-05-31,10.75,10.914999961853027,10.625,10.632499694824219,2181600.0 2006-06-01,11.079999923706055,11.079999923706055,10.635000228881836,10.649999618530273,3754000.0 2006-06-02,11.140000343322754,11.202500343322754,10.9399995803833,11.09749984741211,2760800.0 2006-06-05,10.664999961853027,11.109999656677246,10.609999656677246,11.087499618530273,4634000.0 2006-06-06,10.102499961853027,10.625,10.067500114440918,10.619999885559082,8106800.0 2006-06-07,10.077500343322754,10.305000305175781,10.0649995803833,10.112500190734863,5604000.0 2006-06-08,9.8725004196167,10.147500038146973,9.515000343322754,10.037500381469727,10840800.0 2006-06-09,10.037500381469727,10.107500076293945,9.632499694824219,9.875,6591600.0 2006-06-12,9.4399995803833,10.092499732971191,9.40999984741211,10.092499732971191,7952400.0 2006-06-13,9.135000228881836,9.462499618530273,9.029999732971191,9.404999732971191,12458800.0 2006-06-14,9.387499809265137,9.477499961853027,9.037500381469727,9.125,8134800.0 2006-06-15,9.779999732971191,9.797499656677246,9.399999618530273,9.454999923706055,5376400.0 2006-06-16,9.835000038146973,9.892499923706055,9.75,9.779999732971191,5600000.0 2006-06-19,9.600000381469727,9.859999656677246,9.574999809265137,9.837499618530273,4686800.0 2006-06-20,9.470000267028809,9.657500267028809,9.40999984741211,9.5649995803833,2572800.0 2006-06-21,9.647500038146973,9.797499656677246,9.412500381469727,9.522500038146973,3411600.0 2006-06-22,9.642499923706055,9.782500267028809,9.550000190734863,9.649999618530273,3216800.0 2006-06-23,9.707500457763672,9.867500305175781,9.517499923706055,9.612500190734863,2442800.0 2006-06-26,9.850000381469727,9.867500305175781,9.699999809265137,9.760000228881836,2041200.0 2006-06-27,9.53499984741211,9.885000228881836,9.4975004196167,9.824999809265137,4456800.0 2006-06-28,9.422499656677246,9.582500457763672,9.392499923706055,9.53499984741211,4414400.0 2006-06-29,10.067500114440918,10.067500114440918,9.46500015258789,9.515000343322754,6278400.0 2006-06-30,10.072500228881836,10.157500267028809,10.005000114440918,10.140000343322754,4097200.0 2006-07-03,10.272500038146973,10.27750015258789,10.09000015258789,10.130000114440918,1456000.0 2006-07-05,9.917499542236328,10.237500190734863,9.875,10.237500190734863,3046000.0 2006-07-06,9.904999732971191,10.140000343322754,9.854999542236328,9.925000190734863,3191200.0 2006-07-07,9.667499542236328,9.895000457763672,9.617500305175781,9.890000343322754,3146400.0 2006-07-10,9.612500190734863,9.8100004196167,9.517499923706055,9.677499771118164,2654000.0 2006-07-11,9.637499809265137,9.702500343322754,9.425000190734863,9.574999809265137,3827600.0 2006-07-12,8.994999885559082,9.244999885559082,8.832500457763672,9.0625,23902000.0 2006-07-13,8.802499771118164,8.987500190734863,8.71500015258789,8.907500267028809,9623200.0 2006-07-14,8.837499618530273,8.842499732971191,8.725000381469727,8.755000114440918,7013600.0 2006-07-17,8.582500457763672,8.819999694824219,8.47249984741211,8.770000457763672,9062400.0 2006-07-18,8.399999618530273,8.729999542236328,8.295000076293945,8.617500305175781,6128800.0 2006-07-19,8.772500038146973,8.800000190734863,8.307499885559082,8.350000381469727,7386400.0 2006-07-20,8.484999656677246,8.694999694824219,8.477499961853027,8.609999656677246,8318800.0 2006-07-21,8.307499885559082,8.529999732971191,8.295000076293945,8.529999732971191,5942400.0 2006-07-24,8.6850004196167,8.739999771118164,8.319999694824219,8.375,6012800.0 2006-07-25,8.862500190734863,8.882499694824219,8.614999771118164,8.742500305175781,6270800.0 2006-07-26,8.774999618530273,9.0,8.65250015258789,8.869999885559082,7716400.0 2006-07-27,8.567500114440918,8.850000381469727,8.532500267028809,8.832500457763672,4027600.0 2006-07-28,8.822500228881836,8.852499961853027,8.609999656677246,8.649999618530273,3248800.0 2006-07-31,8.892499923706055,8.914999961853027,8.632499694824219,8.852499961853027,5354400.0 2006-08-01,8.694999694824219,8.875,8.602499961853027,8.827500343322754,5765600.0 2006-08-02,8.895000457763672,8.942500114440918,8.6875,8.760000228881836,5591200.0 2006-08-03,9.1875,9.239999771118164,8.762499809265137,8.892499923706055,5202000.0 2006-08-04,9.232500076293945,9.550000190734863,9.145000457763672,9.305000305175781,6346800.0 2006-08-07,9.125,9.265000343322754,9.010000228881836,9.257499694824219,3312400.0 2006-08-08,8.944999694824219,9.199999809265137,8.912500381469727,9.177499771118164,2315600.0 2006-08-09,8.800000190734863,9.135000228881836,8.787500381469727,9.024999618530273,3185200.0 2006-08-10,8.920000076293945,8.947500228881836,8.697500228881836,8.75,2178400.0 2006-08-11,8.755000114440918,8.927499771118164,8.694999694824219,8.927499771118164,1972000.0 2006-08-14,8.862500190734863,9.09000015258789,8.842499732971191,8.882499694824219,2406000.0 2006-08-15,9.199999809265137,9.199999809265137,8.962499618530273,9.024999618530273,2884000.0 2006-08-16,9.3100004196167,9.3100004196167,9.02750015258789,9.262499809265137,3175600.0 2006-08-17,9.350000381469727,9.422499656677246,9.057499885559082,9.272500038146973,2865600.0 2006-08-18,9.265000343322754,9.390000343322754,9.130000114440918,9.390000343322754,3723600.0 2006-08-21,9.130000114440918,9.244999885559082,9.092499732971191,9.207500457763672,1984400.0 2006-08-22,9.147500038146973,9.292499542236328,9.037500381469727,9.104999542236328,2552400.0 2006-08-23,8.992500305175781,9.202500343322754,8.9350004196167,9.192500114440918,1818400.0 2006-08-24,8.897500038146973,9.069999694824219,8.8149995803833,9.069999694824219,3232800.0 2006-08-25,8.819999694824219,8.904999732971191,8.75,8.827500343322754,2568800.0 2006-08-28,9.092499732971191,9.130000114440918,8.802499771118164,8.819999694824219,2858000.0 2006-08-29,8.907500267028809,9.180000305175781,8.800000190734863,9.125,3946000.0 2006-08-30,8.982500076293945,9.112500190734863,8.907500267028809,8.9375,2161200.0 2006-08-31,9.170000076293945,9.229999542236328,8.947500228881836,8.947500228881836,2868400.0 2006-09-01,9.157500267028809,9.25,9.095000267028809,9.25,2520800.0 2006-09-05,9.404999732971191,9.420000076293945,9.020000457763672,9.137499809265137,5541600.0 2006-09-06,9.119999885559082,9.422499656677246,9.087499618530273,9.332500457763672,6031200.0 2006-09-07,9.012499809265137,9.157500267028809,8.949999809265137,9.0625,3010400.0 2006-09-08,9.1875,9.237500190734863,8.982500076293945,9.055000305175781,2475200.0 2006-09-11,9.229999542236328,9.3125,8.96500015258789,9.114999771118164,3839600.0 2006-09-12,9.387499809265137,9.387499809265137,9.15999984741211,9.262499809265137,3640800.0 2006-09-13,9.59000015258789,9.630000114440918,9.279999732971191,9.350000381469727,3622000.0 2006-09-14,9.704999923706055,9.707500457763672,9.47249984741211,9.547499656677246,3351600.0 2006-09-15,9.895000457763672,10.217499732971191,9.729999542236328,9.75,8562000.0 2006-09-18,9.8100004196167,9.954999923706055,9.654999732971191,9.8725004196167,4279600.0 2006-09-19,9.762499809265137,9.930000305175781,9.609999656677246,9.792499542236328,2609200.0 2006-09-20,9.647500038146973,9.944999694824219,9.6225004196167,9.890000343322754,4584400.0 2006-09-21,9.579999923706055,9.732500076293945,9.53499984741211,9.664999961853027,2658800.0 2006-09-22,9.517499923706055,9.617500305175781,9.4350004196167,9.609999656677246,2051200.0 2006-09-25,9.819999694824219,9.827500343322754,9.287500381469727,9.582500457763672,5748800.0 2006-09-26,9.832500457763672,10.052499771118164,9.71500015258789,9.84749984741211,3706400.0 2006-09-27,9.817500114440918,9.975000381469727,9.767499923706055,9.850000381469727,2592400.0 2006-09-28,9.9350004196167,9.944999694824219,9.734999656677246,9.84749984741211,2362800.0 2006-09-29,9.647500038146973,9.97249984741211,9.637499809265137,9.949999809265137,3128000.0 2006-10-02,9.492500305175781,9.789999961853027,9.492500305175781,9.682499885559082,3729200.0 2006-10-03,9.609999656677246,9.762499809265137,9.324999809265137,9.505000114440918,4111200.0 2006-10-04,9.9375,9.942500114440918,9.46500015258789,9.59749984741211,5337200.0 2006-10-05,9.962499618530273,9.992500305175781,9.807499885559082,9.942500114440918,2844000.0 2006-10-06,9.895000457763672,10.010000228881836,9.767499923706055,9.949999809265137,2679600.0 2006-10-09,9.960000038146973,10.012499809265137,9.77750015258789,9.917499542236328,3809600.0 2006-10-10,10.114999771118164,10.1225004196167,9.835000038146973,9.962499618530273,6612800.0 2006-10-11,10.447500228881836,10.537500381469727,10.104999542236328,10.425000190734863,8848000.0 2006-10-12,10.702500343322754,10.720000267028809,10.3725004196167,10.487500190734863,4610400.0 2006-10-13,10.645000457763672,10.720000267028809,10.522500038146973,10.670000076293945,4264800.0 2006-10-16,10.670000076293945,10.787500381469727,10.600000381469727,10.600000381469727,2066000.0 2006-10-17,10.510000228881836,10.649999618530273,10.414999961853027,10.587499618530273,2034000.0 2006-10-18,10.6850004196167,10.767499923706055,10.430000305175781,10.625,3591200.0 2006-10-19,10.462499618530273,10.774999618530273,10.414999961853027,10.635000228881836,3459600.0 2006-10-20,10.350000381469727,10.447500228881836,10.197500228881836,10.40999984741211,4563600.0 2006-10-23,10.362500190734863,10.612500190734863,10.265000343322754,10.3125,3260000.0 2006-10-24,10.47249984741211,10.5,10.279999732971191,10.324999809265137,2905600.0 2006-10-25,10.479999542236328,10.492500305175781,10.359999656677246,10.454999923706055,2538400.0 2006-10-26,10.520000457763672,10.59749984741211,10.2524995803833,10.5,3130800.0 2006-10-27,10.180000305175781,10.5,10.162500381469727,10.477499961853027,3188000.0 2006-10-30,10.287500381469727,10.352499961853027,10.1850004196167,10.1850004196167,3045200.0 2006-10-31,10.0600004196167,10.380000114440918,9.947500228881836,10.167499542236328,4355600.0 2006-11-01,9.807499885559082,10.202500343322754,9.742500305175781,10.157500267028809,3671600.0 2006-11-02,9.767499923706055,9.869999885559082,9.555000305175781,9.742500305175781,3622400.0 2006-11-03,9.350000381469727,9.505000114440918,9.1875,9.5,7734000.0 2006-11-06,9.449999809265137,9.475000381469727,9.104999542236328,9.3125,9202800.0 2006-11-07,9.457500457763672,9.725000381469727,9.265000343322754,9.387499809265137,5466400.0 2006-11-08,9.4975004196167,9.595000267028809,9.359999656677246,9.359999656677246,3477600.0 2006-11-09,9.25,9.515000343322754,9.149999618530273,9.505000114440918,4689200.0 2006-11-10,9.175000190734863,9.302499771118164,9.130000114440918,9.225000381469727,4730000.0 2006-11-13,9.237500190734863,9.335000038146973,9.157500267028809,9.199999809265137,3126800.0 2006-11-14,9.324999809265137,9.34000015258789,9.140000343322754,9.234999656677246,2908000.0 2006-11-15,9.537500381469727,9.65999984741211,9.3125,9.3125,5134000.0 2006-11-16,9.569999694824219,9.637499809265137,9.4975004196167,9.625,5033200.0 2006-11-17,9.352499961853027,9.572500228881836,9.337499618530273,9.555000305175781,5284000.0 2006-11-20,9.444999694824219,9.537500381469727,9.3100004196167,9.3774995803833,3591600.0 2006-11-21,9.369999885559082,9.460000038146973,9.329999923706055,9.430000305175781,1812800.0 2006-11-22,9.397500038146973,9.462499618530273,9.317500114440918,9.432499885559082,2971200.0 2006-11-24,9.295000076293945,9.380000114440918,9.2475004196167,9.322500228881836,1050000.0 2006-11-27,9.102499961853027,9.414999961853027,9.074999809265137,9.282500267028809,4038400.0 2006-11-28,9.005000114440918,9.109999656677246,8.892499923706055,9.095000267028809,4895600.0 2006-11-29,9.1274995803833,9.164999961853027,8.97249984741211,8.97249984741211,2899600.0 2006-11-30,8.9975004196167,9.140000343322754,8.977499961853027,9.079999923706055,3662400.0 2006-12-01,9.114999771118164,9.170000076293945,8.957500457763672,9.0600004196167,6257200.0 2006-12-04,9.1875,9.217499732971191,8.9375,9.072500228881836,4540800.0 2006-12-05,9.0,9.135000228881836,8.949999809265137,9.095000267028809,8324400.0 2006-12-06,8.920000076293945,9.047499656677246,8.887499809265137,9.0,4932000.0 2006-12-07,8.899999618530273,9.042499542236328,8.887499809265137,8.957500457763672,3327600.0 2006-12-08,8.942500114440918,9.052499771118164,8.789999961853027,8.875,3427600.0 2006-12-11,8.832500457763672,8.979999542236328,8.774999618530273,8.887499809265137,3456400.0 2006-12-12,8.842499732971191,8.890000343322754,8.7475004196167,8.850000381469727,4352800.0 2006-12-13,8.8100004196167,8.917499542236328,8.779999732971191,8.907500267028809,2112000.0 2006-12-14,8.975000381469727,9.085000038146973,8.817500114440918,8.852499961853027,3448800.0 2006-12-15,8.875,9.095000267028809,8.875,9.015000343322754,5198000.0 2006-12-18,8.895000457763672,9.0024995803833,8.787500381469727,8.880000114440918,4427600.0 2006-12-19,8.9375,8.957500457763672,8.772500038146973,8.8125,4685200.0 2006-12-20,8.904999732971191,8.9975004196167,8.882499694824219,8.944999694824219,2698000.0 2006-12-21,8.824999809265137,8.992500305175781,8.800000190734863,8.907500267028809,2550800.0 2006-12-22,8.7475004196167,8.857500076293945,8.697500228881836,8.789999961853027,3191200.0 2006-12-26,8.852499961853027,8.867500305175781,8.725000381469727,8.75,2198000.0 2006-12-27,8.96500015258789,9.012499809265137,8.885000228881836,8.917499542236328,2545600.0 2006-12-28,8.897500038146973,9.017499923706055,8.8774995803833,8.979999542236328,1934400.0 2006-12-29,8.970000267028809,9.082500457763672,8.854999542236328,8.869999885559082,3631600.0 2007-01-03,9.007499694824219,9.255000114440918,8.875,9.039999961853027,7872400.0 2007-01-04,9.3725004196167,9.430000305175781,9.012499809265137,9.012499809265137,9558400.0 2007-01-05,9.107500076293945,9.395000457763672,9.067500114440918,9.3725004196167,6450400.0 2007-01-08,8.890000343322754,9.03499984741211,8.774999618530273,9.022500038146973,7614400.0 2007-01-09,9.132499694824219,9.175000190734863,8.9375,8.942500114440918,8722000.0 2007-01-10,9.279999732971191,9.289999961853027,9.020000457763672,9.095000267028809,5074400.0 2007-01-11,9.4375,9.572500228881836,9.307499885559082,9.337499618530273,6706400.0 2007-01-12,9.452500343322754,9.524999618530273,9.359999656677246,9.4375,3752400.0 2007-01-16,9.460000038146973,9.507499694824219,9.392499923706055,9.507499694824219,4176400.0 2007-01-17,9.477499961853027,9.520000457763672,9.392499923706055,9.462499618530273,4170800.0 2007-01-18,9.227499961853027,9.529999732971191,9.175000190734863,9.524999618530273,6289600.0 2007-01-19,9.1850004196167,9.367500305175781,8.927499771118164,9.029999732971191,9150000.0 2007-01-22,8.944999694824219,9.225000381469727,8.9375,9.225000381469727,4938800.0 2007-01-23,8.9399995803833,9.042499542236328,8.9399995803833,8.962499618530273,4117600.0 2007-01-24,9.03499984741211,9.052499771118164,8.975000381469727,9.0,4490400.0 2007-01-25,8.8725004196167,9.032500267028809,8.850000381469727,9.012499809265137,5734000.0 2007-01-26,8.8725004196167,8.930000305175781,8.837499618530273,8.882499694824219,3748800.0 2007-01-29,8.892499923706055,8.979999542236328,8.837499618530273,8.885000228881836,3807200.0 2007-01-30,9.077500343322754,9.085000038146973,8.904999732971191,8.949999809265137,4967600.0 2007-01-31,9.319999694824219,9.369999885559082,9.0,9.09000015258789,6138800.0 2007-02-01,9.4975004196167,9.515000343322754,9.319999694824219,9.352499961853027,5852800.0 2007-02-02,9.545000076293945,9.5625,9.447500228881836,9.5,5836000.0 2007-02-05,9.3774995803833,9.442500114440918,9.3100004196167,9.4375,4508400.0 2007-02-06,9.28499984741211,9.422499656677246,9.22249984741211,9.422499656677246,4904400.0 2007-02-07,9.382499694824219,9.512499809265137,9.255000114440918,9.324999809265137,4301600.0 2007-02-08,9.237500190734863,9.40250015258789,9.197500228881836,9.399999618530273,4389600.0 2007-02-09,9.102499961853027,9.272500038146973,9.0625,9.262499809265137,4669600.0 2007-02-12,8.984999656677246,9.157500267028809,8.9399995803833,9.157500267028809,5114400.0 2007-02-13,8.967499732971191,9.047499656677246,8.895000457763672,8.987500190734863,4846400.0 2007-02-14,9.125,9.175000190734863,8.989999771118164,9.010000228881836,3702800.0 2007-02-15,9.112500190734863,9.164999961853027,9.020000457763672,9.085000038146973,3833200.0 2007-02-16,9.180000305175781,9.194999694824219,9.020000457763672,9.125,4148800.0 2007-02-20,9.322500228881836,9.342499732971191,9.0649995803833,9.192500114440918,3542800.0 2007-02-21,9.417499542236328,9.449999809265137,9.279999732971191,9.327500343322754,4978400.0 2007-02-22,9.362500190734863,9.460000038146973,9.255000114440918,9.454999923706055,3465200.0 2007-02-23,9.287500381469727,9.397500038146973,9.175000190734863,9.375,3049200.0 2007-02-26,9.237500190734863,9.375,9.15999984741211,9.357500076293945,2736800.0 2007-02-27,8.927499771118164,9.177499771118164,8.920000076293945,9.095000267028809,5223600.0 2007-02-28,8.817500114440918,8.899999618530273,8.75,8.755000114440918,6020800.0 2007-03-01,8.850000381469727,8.90250015258789,8.5625,8.75,7669200.0 2007-03-02,8.6875,8.917499542236328,8.675000190734863,8.797499656677246,5974400.0 2007-03-05,8.510000228881836,8.640000343322754,8.262499809265137,8.375,9260000.0 2007-03-06,8.507499694824219,8.567500114440918,8.470000267028809,8.532500267028809,9001200.0 2007-03-07,8.5625,8.619999885559082,8.452500343322754,8.510000228881836,5126800.0 2007-03-08,8.827500343322754,8.895000457763672,8.704999923706055,8.842499732971191,7601200.0 2007-03-09,8.887499809265137,8.987500190734863,8.8100004196167,8.899999618530273,4604400.0 2007-03-12,8.77750015258789,8.967499732971191,8.717499732971191,8.899999618530273,4938000.0 2007-03-13,8.640000343322754,8.84000015258789,8.604999542236328,8.800000190734863,5892800.0 2007-03-14,8.717499732971191,8.739999771118164,8.5,8.642499923706055,5711200.0 2007-03-15,8.762499809265137,8.805000305175781,8.712499618530273,8.739999771118164,3918000.0 2007-03-16,8.742500305175781,8.795000076293945,8.682499885559082,8.7475004196167,6625200.0 2007-03-19,8.795000076293945,8.967499732971191,8.770000457763672,8.782500267028809,5575600.0 2007-03-20,8.920000076293945,8.9350004196167,8.782500267028809,8.852499961853027,3511200.0 2007-03-21,8.977499961853027,8.989999771118164,8.744999885559082,8.949999809265137,6712000.0 2007-03-22,8.952500343322754,8.994999885559082,8.8774995803833,8.994999885559082,4356000.0 2007-03-23,9.0600004196167,9.107500076293945,8.960000038146973,8.975000381469727,3990800.0 2007-03-26,8.885000228881836,9.117500305175781,8.854999542236328,9.092499732971191,4324800.0 2007-03-27,8.732500076293945,8.845000267028809,8.720000267028809,8.832500457763672,4345600.0 2007-03-28,8.739999771118164,8.779999732971191,8.6274995803833,8.71500015258789,4333200.0 2007-03-29,8.6875,8.807499885559082,8.6225004196167,8.779999732971191,3858800.0 2007-03-30,8.762499809265137,8.78499984741211,8.645000457763672,8.657500267028809,4194000.0 2007-04-02,8.694999694824219,8.805000305175781,8.59749984741211,8.755000114440918,5230000.0 2007-04-03,8.827500343322754,8.850000381469727,8.682499885559082,8.699999809265137,5055600.0 2007-04-04,8.8725004196167,8.882499694824219,8.7524995803833,8.84749984741211,4324400.0 2007-04-05,8.899999618530273,8.954999923706055,8.824999809265137,8.837499618530273,3500000.0 2007-04-09,8.899999618530273,8.975000381469727,8.854999542236328,8.962499618530273,3716000.0 2007-04-10,8.90999984741211,8.952500343322754,8.835000038146973,8.8725004196167,2992000.0 2007-04-11,8.737500190734863,8.9350004196167,8.667499542236328,8.927499771118164,5532000.0 2007-04-12,9.567500114440918,9.737500190734863,9.024999618530273,9.114999771118164,19964800.0 2007-04-13,9.869999885559082,9.895000457763672,9.517499923706055,9.557499885559082,8984400.0 2007-04-16,10.0625,10.1875,9.84749984741211,9.84749984741211,5516000.0 2007-04-17,10.074999809265137,10.119999885559082,9.979999542236328,10.017499923706055,3924800.0 2007-04-18,10.085000038146973,10.162500381469727,9.932499885559082,10.079999923706055,6867200.0 2007-04-19,10.024999618530273,10.072500228881836,9.925000190734863,10.0625,4681200.0 2007-04-20,10.130000114440918,10.3125,10.0625,10.0625,4458400.0 2007-04-23,10.107500076293945,10.212499618530273,10.079999923706055,10.170000076293945,3900000.0 2007-04-24,10.317500114440918,10.332500457763672,9.994999885559082,10.172499656677246,8494800.0 2007-04-25,10.489999771118164,10.522500038146973,10.239999771118164,10.40250015258789,10400800.0 2007-04-26,10.392499923706055,10.479999542236328,10.324999809265137,10.47249984741211,5255600.0 2007-04-27,10.412500381469727,10.46500015258789,10.3774995803833,10.392499923706055,3485600.0 2007-04-30,10.279999732971191,10.467499732971191,10.279999732971191,10.4375,4691200.0 2007-05-01,10.305000305175781,10.317500114440918,10.145000457763672,10.267499923706055,4298000.0 2007-05-02,10.507499694824219,10.704999923706055,10.47249984741211,10.574999809265137,8212800.0 2007-05-03,10.40250015258789,10.46500015258789,10.25,10.399999618530273,5460000.0 2007-05-04,10.449999809265137,10.5,10.350000381469727,10.460000038146973,3249200.0 2007-05-07,10.367500305175781,10.537500381469727,10.354999542236328,10.475000381469727,2797200.0 2007-05-08,10.34000015258789,10.395000457763672,10.210000038146973,10.352499961853027,3810000.0 2007-05-09,10.484999656677246,10.5,10.305000305175781,10.3149995803833,2226400.0 2007-05-10,10.449999809265137,10.4975004196167,10.362500190734863,10.462499618530273,3339200.0 2007-05-11,10.397500038146973,10.482500076293945,10.287500381469727,10.397500038146973,2793600.0 2007-05-14,10.350000381469727,10.425000190734863,10.302499771118164,10.399999618530273,2213200.0 2007-05-15,10.287500381469727,10.467499732971191,10.25,10.350000381469727,3874400.0 2007-05-16,10.467499732971191,10.47249984741211,10.262499809265137,10.287500381469727,2716000.0 2007-05-17,10.462499618530273,10.53499984741211,10.362500190734863,10.414999961853027,2722800.0 2007-05-18,10.587499618530273,10.630000114440918,10.40999984741211,10.505000114440918,2912800.0 2007-05-21,10.642499923706055,10.795000076293945,10.567500114440918,10.582500457763672,2580800.0 2007-05-22,10.7475004196167,10.824999809265137,10.602499961853027,10.625,1730000.0 2007-05-23,10.65999984741211,10.797499656677246,10.65999984741211,10.744999885559082,3612400.0 2007-05-24,10.600000381469727,10.832500457763672,10.532500267028809,10.65999984741211,3286400.0 2007-05-25,10.617500305175781,10.645000457763672,10.512499809265137,10.587499618530273,2414000.0 2007-05-29,10.577500343322754,10.7475004196167,10.487500190734863,10.600000381469727,3897200.0 2007-05-30,10.6899995803833,10.6899995803833,10.5,10.5600004196167,3473200.0 2007-05-31,10.835000038146973,10.857500076293945,10.645000457763672,10.645000457763672,3512400.0 2007-06-01,10.739999771118164,10.922499656677246,10.675000190734863,10.78499984741211,3106400.0 2007-06-04,10.899999618530273,10.920000076293945,10.6875,10.6875,4274400.0 2007-06-05,10.694999694824219,10.892499923706055,10.579999923706055,10.875,7500800.0 2007-06-06,10.430000305175781,10.662500381469727,10.412500381469727,10.662500381469727,5759200.0 2007-06-07,10.145000457763672,10.375,10.137499809265137,10.3149995803833,4890400.0 2007-06-08,10.265000343322754,10.295000076293945,10.024999618530273,10.135000228881836,3122400.0 2007-06-11,10.307499885559082,10.350000381469727,10.167499542236328,10.262499809265137,2160400.0 2007-06-12,10.3149995803833,10.46500015258789,10.21500015258789,10.27750015258789,3869600.0 2007-06-13,10.489999771118164,10.537500381469727,10.1899995803833,10.335000038146973,3973200.0 2007-06-14,10.492500305175781,10.649999618530273,10.432499885559082,10.492500305175781,3728400.0 2007-06-15,10.555000305175781,10.75,10.489999771118164,10.607500076293945,5384400.0 2007-06-18,10.460000038146973,10.579999923706055,10.449999809265137,10.555000305175781,3891600.0 2007-06-19,10.425000190734863,10.507499694824219,10.350000381469727,10.449999809265137,4744000.0 2007-06-20,10.487500190734863,10.574999809265137,10.352499961853027,10.387499809265137,4238000.0 2007-06-21,10.657500267028809,10.727499961853027,10.422499656677246,10.484999656677246,2935600.0 2007-06-22,10.449999809265137,10.727499961853027,10.4375,10.625,4055600.0 2007-06-25,10.420000076293945,10.5625,10.392499923706055,10.432499885559082,2955200.0 2007-06-26,10.537500381469727,10.5600004196167,10.420000076293945,10.489999771118164,4689200.0 2007-06-27,10.585000038146973,10.609999656677246,10.4375,10.475000381469727,4234800.0 2007-06-28,10.524999618530273,10.65250015258789,10.515000343322754,10.537500381469727,3963200.0 2007-06-29,10.46500015258789,10.579999923706055,10.390000343322754,10.572500228881836,3913600.0 2007-07-02,10.555000305175781,10.555000305175781,10.382499694824219,10.482500076293945,3596400.0 2007-07-03,10.567500114440918,10.614999771118164,10.457500457763672,10.542499542236328,2505200.0 2007-07-05,10.537500381469727,10.587499618530273,10.442500114440918,10.524999618530273,2692400.0 2007-07-06,10.609999656677246,10.619999885559082,10.462499618530273,10.572500228881836,3127600.0 2007-07-09,10.59749984741211,10.672499656677246,10.552499771118164,10.609999656677246,3166400.0 2007-07-10,10.467499732971191,10.585000038146973,10.449999809265137,10.53499984741211,3658400.0 2007-07-11,10.5600004196167,10.619999885559082,10.395000457763672,10.5,4628800.0 2007-07-12,11.604999542236328,11.625,11.130000114440918,11.175000190734863,16028800.0 2007-07-13,11.829999923706055,11.837499618530273,11.545000076293945,11.545000076293945,5099200.0 2007-07-16,12.142499923706055,12.172499656677246,11.835000038146973,11.842499732971191,7078400.0 2007-07-17,11.954999923706055,12.232500076293945,11.892499923706055,12.212499618530273,5874400.0 2007-07-18,11.835000038146973,12.037500381469727,11.729999542236328,11.899999618530273,5796400.0 2007-07-19,12.119999885559082,12.15999984741211,11.875,11.890000343322754,4608400.0 2007-07-20,11.875,12.157500267028809,11.699999809265137,12.130000114440918,6606000.0 2007-07-23,11.757499694824219,11.9975004196167,11.670000076293945,11.967499732971191,4377200.0 2007-07-24,11.574999809265137,11.8774995803833,11.492500305175781,11.739999771118164,4644000.0 2007-07-25,11.542499542236328,11.72249984741211,11.444999694824219,11.600000381469727,5614800.0 2007-07-26,11.1899995803833,11.444999694824219,10.774999618530273,11.25,9156800.0 2007-07-27,11.457500457763672,11.619999885559082,11.204999923706055,11.22249984741211,8668000.0 2007-07-30,11.59749984741211,11.71500015258789,11.332500457763672,11.507499694824219,6511600.0 2007-07-31,11.267499923706055,11.852499961853027,11.255000114440918,11.579999923706055,9045600.0 2007-08-01,11.170000076293945,11.404999732971191,11.067500114440918,11.279999732971191,8864000.0 2007-08-02,11.510000228881836,11.522500038146973,11.119999885559082,11.119999885559082,5552400.0 2007-08-03,11.204999923706055,11.539999961853027,11.204999923706055,11.5,5766000.0 2007-08-06,11.837499618530273,11.845000267028809,11.270000457763672,11.287500381469727,7982800.0 2007-08-07,12.104999542236328,12.199999809265137,11.625,11.772500038146973,11468000.0 2007-08-08,12.72249984741211,13.204999923706055,12.192500114440918,12.192500114440918,15904800.0 2007-08-09,12.767499923706055,13.234999656677246,12.467499732971191,12.640000343322754,17861200.0 2007-08-10,11.97249984741211,12.5024995803833,11.829999923706055,12.5,13479600.0 2007-08-13,11.989999771118164,12.175000190734863,11.720000267028809,12.092499732971191,7494400.0 2007-08-14,11.524999618530273,12.022500038146973,11.5,11.979999542236328,5705200.0 2007-08-15,11.367500305175781,11.725000381469727,11.364999771118164,11.5,6038400.0 2007-08-16,11.229999542236328,11.617500305175781,10.914999961853027,11.364999771118164,12481600.0 2007-08-17,11.5625,11.682499885559082,11.007499694824219,11.5,6970400.0 2007-08-20,11.789999961853027,11.869999885559082,11.454999923706055,11.609999656677246,4670400.0 2007-08-21,11.957500457763672,12.012499809265137,11.640000343322754,11.640000343322754,4918800.0 2007-08-22,11.842499732971191,12.072500228881836,11.707500457763672,12.020000457763672,3206000.0 2007-08-23,11.390000343322754,11.852499961853027,11.279999732971191,11.850000381469727,5084800.0 2007-08-24,11.53499984741211,11.53499984741211,11.3149995803833,11.3149995803833,4566400.0 2007-08-27,11.382499694824219,11.5600004196167,11.3125,11.444999694824219,3082800.0 2007-08-28,11.055000305175781,11.382499694824219,11.045000076293945,11.297499656677246,4650800.0 2007-08-29,11.412500381469727,11.420000076293945,11.045000076293945,11.082500457763672,4107600.0 2007-08-30,11.319999694824219,11.475000381469727,11.232500076293945,11.3725004196167,4061200.0 2007-08-31,11.40250015258789,11.467499732971191,11.225000381469727,11.467499732971191,3629600.0 2007-09-04,11.3774995803833,11.479999542236328,11.28499984741211,11.417499542236328,4014800.0 2007-09-05,11.362500190734863,11.420000076293945,11.295000076293945,11.375,3828000.0 2007-09-06,11.149999618530273,11.392499923706055,11.050000190734863,11.342499732971191,3098000.0 2007-09-07,10.869999885559082,11.09749984741211,10.795000076293945,11.074999809265137,3728000.0 2007-09-10,10.765000343322754,11.010000228881836,10.592499732971191,11.0,6167200.0 2007-09-11,10.897500038146973,10.9350004196167,10.712499618530273,10.8100004196167,3531200.0 2007-09-12,10.765000343322754,10.914999961853027,10.734999656677246,10.819999694824219,1998000.0 2007-09-13,10.742500305175781,10.927499771118164,10.6850004196167,10.84000015258789,2775200.0 2007-09-14,10.949999809265137,11.03499984741211,10.637499809265137,10.717499732971191,3376800.0 2007-09-17,10.697500228881836,10.897500038146973,10.675000190734863,10.882499694824219,2353200.0 2007-09-18,11.4375,11.4399995803833,10.6875,10.732500076293945,3584800.0 2007-09-19,11.28499984741211,11.739999771118164,11.274999618530273,11.442500114440918,3194000.0 2007-09-20,11.149999618530273,11.28499984741211,11.087499618530273,11.27750015258789,1977600.0 2007-09-21,11.217499732971191,11.350000381469727,11.095000267028809,11.095000267028809,5145600.0 2007-09-24,11.149999618530273,11.380000114440918,11.095000267028809,11.202500343322754,2550800.0 2007-09-25,11.1899995803833,11.197500228881836,11.052499771118164,11.135000228881836,3228000.0 2007-09-26,11.167499542236328,11.287500381469727,11.092499732971191,11.270000457763672,3204000.0 2007-09-27,11.352499961853027,11.462499618530273,11.172499656677246,11.2475004196167,2207600.0 2007-09-28,11.352499961853027,11.625,11.335000038146973,11.40250015258789,2603200.0 2007-10-01,11.452500343322754,11.477499961853027,11.274999618530273,11.420000076293945,3341600.0 2007-10-02,11.732500076293945,11.75,11.380000114440918,11.380000114440918,3162000.0 2007-10-03,11.742500305175781,11.895000457763672,11.677499771118164,11.710000038146973,2460400.0 2007-10-04,11.8149995803833,11.887499809265137,11.71500015258789,11.729999542236328,2717600.0 2007-10-05,12.225000381469727,12.28499984741211,11.75,11.84749984741211,4112000.0 2007-10-08,12.130000114440918,12.1875,11.967499732971191,12.172499656677246,2471200.0 2007-10-09,12.199999809265137,12.324999809265137,12.082500457763672,12.092499732971191,3690800.0 2007-10-10,12.322500228881836,12.332500457763672,12.039999961853027,12.149999618530273,4432000.0 2007-10-11,11.0625,12.03499984741211,11.037500381469727,11.470000267028809,15847600.0 2007-10-12,11.27750015258789,11.295000076293945,10.8149995803833,11.15250015258789,9338800.0 2007-10-15,11.092499732971191,11.265000343322754,10.97249984741211,11.265000343322754,7440400.0 2007-10-16,10.987500190734863,11.1225004196167,10.904999732971191,11.117500305175781,4540800.0 2007-10-17,10.720000267028809,11.012499809265137,10.5024995803833,11.012499809265137,6543200.0 2007-10-18,10.694999694824219,10.744999885559082,10.537500381469727,10.672499656677246,3685200.0 2007-10-19,10.417499542236328,10.807499885559082,10.417499542236328,10.72249984741211,5194400.0 2007-10-22,10.760000228881836,10.835000038146973,10.367500305175781,10.382499694824219,4826400.0 2007-10-23,10.682499885559082,10.77750015258789,10.5600004196167,10.72249984741211,3404000.0 2007-10-24,10.802499771118164,10.835000038146973,10.430000305175781,10.635000228881836,4746400.0 2007-10-25,10.817500114440918,11.217499732971191,10.675000190734863,10.84749984741211,4993600.0 2007-10-26,10.795000076293945,10.975000381469727,10.670000076293945,10.9399995803833,2709600.0 2007-10-29,10.767499923706055,10.782500267028809,10.592499732971191,10.625,3410000.0 2007-10-30,10.989999771118164,11.015000343322754,10.657500267028809,10.742500305175781,3382800.0 2007-10-31,11.119999885559082,11.197500228881836,10.922499656677246,11.032500267028809,3258800.0 2007-11-01,10.704999923706055,11.119999885559082,10.672499656677246,11.0,3769200.0 2007-11-02,10.970000267028809,11.082500457763672,10.625,10.827500343322754,3468400.0 2007-11-05,10.71500015258789,10.835000038146973,10.600000381469727,10.835000038146973,3991600.0 2007-11-06,10.800000190734863,10.802499771118164,10.5625,10.727499961853027,3757200.0 2007-11-07,10.414999961853027,10.725000381469727,10.382499694824219,10.670000076293945,5292800.0 2007-11-08,10.492500305175781,10.550000190734863,10.082500457763672,10.40999984741211,6009600.0 2007-11-09,10.02750015258789,10.457500457763672,10.02750015258789,10.3725004196167,4256800.0 2007-11-12,9.984999656677246,10.332500457763672,9.9399995803833,10.0024995803833,6949600.0 2007-11-13,10.085000038146973,10.170000076293945,9.827500343322754,9.9399995803833,7180000.0 2007-11-14,9.949999809265137,10.199999809265137,9.9350004196167,10.1850004196167,5756000.0 2007-11-15,10.007499694824219,10.130000114440918,9.904999732971191,9.912500381469727,4007200.0 2007-11-16,9.77750015258789,10.114999771118164,9.675000190734863,10.085000038146973,6954800.0 2007-11-19,9.462499618530273,9.717499732971191,9.4350004196167,9.702500343322754,5745200.0 2007-11-20,9.505000114440918,9.630000114440918,9.354999542236328,9.53499984741211,6058000.0 2007-11-21,9.552499771118164,9.625,9.375,9.432499885559082,4047200.0 2007-11-23,9.617500305175781,9.6850004196167,9.475000381469727,9.59000015258789,1556800.0 2007-11-26,9.4399995803833,9.702500343322754,9.40250015258789,9.520000457763672,4680000.0 2007-11-27,9.697500228881836,9.742500305175781,9.4375,9.512499809265137,6040400.0 2007-11-28,10.130000114440918,10.177499771118164,9.699999809265137,9.774999618530273,5141200.0 2007-11-29,9.954999923706055,10.125,9.895000457763672,10.0649995803833,4021200.0 2007-11-30,9.90999984741211,10.045000076293945,9.8125,10.0,3908000.0 2007-12-03,9.9975004196167,10.074999809265137,9.77750015258789,9.77750015258789,3686000.0 2007-12-04,10.039999961853027,10.079999923706055,9.774999618530273,9.827500343322754,2746000.0 2007-12-05,10.447500228881836,10.467499732971191,10.22249984741211,10.272500038146973,5276800.0 2007-12-06,10.577500343322754,10.609999656677246,10.3125,10.46500015258789,3956400.0 2007-12-07,10.657500267028809,10.7475004196167,10.47249984741211,10.547499656677246,9367200.0 2007-12-10,11.015000343322754,11.039999961853027,10.552499771118164,10.552499771118164,4906400.0 2007-12-11,10.557499885559082,11.0625,10.512499809265137,11.057499885559082,4078800.0 2007-12-12,10.492500305175781,10.869999885559082,10.362500190734863,10.862500190734863,4594800.0 2007-12-13,10.8725004196167,10.899999618530273,10.380000114440918,10.520000457763672,4809600.0 2007-12-14,10.642499923706055,10.800000190734863,10.637499809265137,10.75,3716000.0 2007-12-17,10.132499694824219,10.619999885559082,10.132499694824219,10.612500190734863,4488800.0 2007-12-18,10.287500381469727,10.337499618530273,10.077500343322754,10.289999961853027,3500800.0 2007-12-19,10.27750015258789,10.354999542236328,10.170000076293945,10.335000038146973,2738000.0 2007-12-20,10.40250015258789,10.40250015258789,10.147500038146973,10.34749984741211,3128000.0 2007-12-21,10.484999656677246,10.732500076293945,10.414999961853027,10.572500228881836,5422000.0 2007-12-24,10.654999732971191,10.657500267028809,10.367500305175781,10.484999656677246,1000800.0 2007-12-26,10.577500343322754,10.592499732971191,10.427499771118164,10.574999809265137,1379200.0 2007-12-27,10.194999694824219,10.617500305175781,10.177499771118164,10.53499984741211,2348000.0 2007-12-28,10.192500114440918,10.359999656677246,10.125,10.135000228881836,3132400.0 2007-12-31,10.104999542236328,10.225000381469727,10.079999923706055,10.172499656677246,2670000.0 2008-01-02,9.737500190734863,10.107500076293945,9.71500015258789,10.042499542236328,9780000.0 2008-01-03,9.6225004196167,9.90250015258789,9.619999885559082,9.755000114440918,5607600.0 2008-01-04,9.397500038146973,9.6225004196167,9.390000343322754,9.537500381469727,5022000.0 2008-01-07,9.332500457763672,9.47249984741211,9.257499694824219,9.397500038146973,6019200.0 2008-01-08,8.914999961853027,9.422499656677246,8.904999732971191,9.422499656677246,8360000.0 2008-01-09,9.0600004196167,9.0625,8.729999542236328,8.904999732971191,8308400.0 2008-01-10,9.010000228881836,9.125,8.762499809265137,9.0,10664800.0 2008-01-11,8.672499656677246,9.052499771118164,8.664999961853027,8.97249984741211,9508000.0 2008-01-14,9.020000457763672,9.067500114440918,8.664999961853027,8.732500076293945,8549200.0 2008-01-15,8.904999732971191,9.037500381469727,8.887499809265137,8.975000381469727,8007600.0 2008-01-16,8.78499984741211,9.02750015258789,8.779999732971191,8.880000114440918,9024000.0 2008-01-17,8.282500267028809,8.927499771118164,8.262499809265137,8.807499885559082,13266400.0 2008-01-18,8.40250015258789,8.612500190734863,8.087499618530273,8.470000267028809,21113600.0 2008-01-22,9.414999961853027,9.572500228881836,8.067500114440918,8.180000305175781,36630000.0 2008-01-23,9.992500305175781,10.072500228881836,9.1875,9.1875,15962400.0 2008-01-24,10.050000190734863,10.262499809265137,9.832500457763672,9.942500114440918,13117200.0 2008-01-25,9.767499923706055,10.279999732971191,9.720000267028809,10.225000381469727,10242000.0 2008-01-28,10.020000457763672,10.020000457763672,9.637499809265137,9.707500457763672,9828800.0 2008-01-29,10.015000343322754,10.125,9.789999961853027,10.082500457763672,8603200.0 2008-01-30,9.975000381469727,10.21500015258789,9.84000015258789,10.037500381469727,8589600.0 2008-01-31,10.102499961853027,10.22249984741211,9.75,9.954999923706055,12434000.0 2008-02-01,10.477499961853027,10.510000228881836,10.0024995803833,10.0625,7433600.0 2008-02-04,10.25,10.505000114440918,10.157500267028809,10.475000381469727,6572800.0 2008-02-05,9.96500015258789,10.175000190734863,9.8125,9.984999656677246,8448000.0 2008-02-06,9.75,10.149999618530273,9.7475004196167,10.057499885559082,5049200.0 2008-02-07,10.217499732971191,10.324999809265137,9.75,9.75,12210800.0 2008-02-08,10.22249984741211,10.34749984741211,10.069999694824219,10.1899995803833,7294800.0 2008-02-11,10.507499694824219,10.512499809265137,10.072500228881836,10.177499771118164,6303200.0 2008-02-12,10.412500381469727,10.649999618530273,10.3100004196167,10.507499694824219,6390400.0 2008-02-13,10.774999618530273,10.84749984741211,10.270000457763672,10.520000457763672,8454000.0 2008-02-14,10.4350004196167,10.822500228881836,10.367500305175781,10.822500228881836,5210400.0 2008-02-15,10.257499694824219,10.427499771118164,10.162500381469727,10.354999542236328,4812000.0 2008-02-19,10.3149995803833,10.520000457763672,10.244999885559082,10.420000076293945,4067200.0 2008-02-20,10.712499618530273,10.712499618530273,10.274999618530273,10.34000015258789,7961200.0 2008-02-21,10.345000267028809,10.8125,10.317500114440918,10.8125,8253200.0 2008-02-22,10.475000381469727,10.492500305175781,10.202500343322754,10.460000038146973,4816400.0 2008-02-25,10.725000381469727,10.755000114440918,10.3149995803833,10.5,4877200.0 2008-02-26,10.897500038146973,10.989999771118164,10.670000076293945,10.762499809265137,5288400.0 2008-02-27,10.84000015258789,10.912500381469727,10.682499885559082,10.824999809265137,4512000.0 2008-02-28,10.555000305175781,10.9375,10.422499656677246,10.770000457763672,5950400.0 2008-02-29,10.164999961853027,10.617500305175781,10.119999885559082,10.46500015258789,7934400.0 2008-03-03,10.172499656677246,10.274999618530273,9.982500076293945,10.130000114440918,6304400.0 2008-03-04,10.119999885559082,10.255000114440918,9.975000381469727,10.092499732971191,9625600.0 2008-03-05,10.307499885559082,10.567500114440918,10.029999732971191,10.125,9447600.0 2008-03-06,9.8125,10.295000076293945,9.805000305175781,10.212499618530273,7215200.0 2008-03-07,9.817500114440918,10.057499885559082,9.707500457763672,9.744999885559082,5417600.0 2008-03-10,9.425000190734863,9.805000305175781,9.392499923706055,9.789999961853027,7306800.0 2008-03-11,9.852499961853027,9.852499961853027,9.442500114440918,9.552499771118164,9274000.0 2008-03-12,10.137499809265137,10.260000228881836,9.837499618530273,9.854999542236328,8135200.0 2008-03-13,10.442500114440918,10.512499809265137,9.8774995803833,9.994999885559082,10906400.0 2008-03-14,10.454999923706055,10.572500228881836,10.137499809265137,10.494999885559082,11807600.0 2008-03-17,10.46500015258789,10.739999771118164,10.102499961853027,10.204999923706055,11655600.0 2008-03-18,10.677499771118164,10.737500190734863,10.397500038146973,10.537500381469727,8244400.0 2008-03-19,10.789999961853027,11.109999656677246,10.707500457763672,10.75,10050400.0 2008-03-20,11.28499984741211,11.337499618530273,10.717499732971191,10.807499885559082,12142000.0 2008-03-24,11.675000190734863,11.75,11.25,11.300000190734863,9327600.0 2008-03-25,11.734999656677246,11.7475004196167,11.427499771118164,11.625,7560000.0 2008-03-26,11.569999694824219,11.734999656677246,11.397500038146973,11.667499542236328,5860800.0 2008-03-27,11.425000190734863,11.71500015258789,11.414999961853027,11.59000015258789,4951200.0 2008-03-28,11.4399995803833,11.59749984741211,11.3725004196167,11.59749984741211,4446400.0 2008-03-31,11.482500076293945,11.53499984741211,11.170000076293945,11.4399995803833,7456400.0 2008-04-01,11.787500381469727,11.787500381469727,11.335000038146973,11.522500038146973,9351600.0 2008-04-02,11.927499771118164,11.994999885559082,11.59749984741211,11.787500381469727,10479600.0 2008-04-03,12.077500343322754,12.177499771118164,11.8149995803833,11.842499732971191,9966800.0 2008-04-04,11.97249984741211,12.167499542236328,11.90250015258789,12.167499542236328,7330800.0 2008-04-07,12.052499771118164,12.242500305175781,11.975000381469727,12.087499618530273,6552400.0 2008-04-08,12.220000267028809,12.28499984741211,12.010000228881836,12.010000228881836,10256800.0 2008-04-09,11.704999923706055,12.270000457763672,11.635000228881836,12.267499923706055,10912400.0 2008-04-10,11.9375,12.079999923706055,11.467499732971191,11.632499694824219,10217200.0 2008-04-11,12.422499656677246,12.8149995803833,12.292499542236328,12.302499771118164,22782000.0 2008-04-14,12.207500457763672,12.354999542236328,12.032500267028809,12.0625,10676000.0 2008-04-15,12.175000190734863,12.375,11.984999656677246,12.28499984741211,9720000.0 2008-04-16,12.462499618530273,12.475000381469727,12.197500228881836,12.225000381469727,7544400.0 2008-04-17,12.364999771118164,12.462499618530273,12.212499618530273,12.399999618530273,5256000.0 2008-04-18,12.5024995803833,12.699999809265137,12.417499542236328,12.587499618530273,6874000.0 2008-04-21,12.52750015258789,12.557499885559082,12.257499694824219,12.427499771118164,7011600.0 2008-04-22,12.237500190734863,12.484999656677246,12.050000190734863,12.4375,5628800.0 2008-04-23,12.207500457763672,12.357500076293945,12.082500457763672,12.180000305175781,3742400.0 2008-04-24,12.242500305175781,12.4350004196167,12.0,12.25,5282800.0 2008-04-25,12.380000114440918,12.452500343322754,12.104999542236328,12.239999771118164,7127200.0 2008-04-28,12.532500267028809,12.7475004196167,12.399999618530273,12.40999984741211,5359600.0 2008-04-29,12.332500457763672,12.645000457763672,12.267499923706055,12.484999656677246,5284400.0 2008-04-30,12.202500343322754,12.524999618530273,12.0649995803833,12.342499732971191,8021600.0 2008-05-01,12.430000305175781,12.4975004196167,12.175000190734863,12.225000381469727,6374800.0 2008-05-02,12.9399995803833,13.0625,12.545000076293945,12.547499656677246,8802000.0 2008-05-05,12.77750015258789,12.957500457763672,12.697500228881836,12.899999618530273,4462400.0 2008-05-06,12.65999984741211,12.7475004196167,12.512499809265137,12.630000114440918,4322000.0 2008-05-07,12.479999542236328,12.8100004196167,12.442500114440918,12.680000305175781,3192000.0 2008-05-08,12.619999885559082,12.779999732971191,12.529999732971191,12.5625,4712800.0 2008-05-09,12.452500343322754,12.520000457763672,12.257499694824219,12.475000381469727,4708400.0 2008-05-12,12.760000228881836,12.795000076293945,12.382499694824219,12.505000114440918,3605600.0 2008-05-13,12.697500228881836,12.800000190734863,12.505000114440918,12.800000190734863,4426800.0 2008-05-14,12.6899995803833,12.8725004196167,12.645000457763672,12.772500038146973,4904800.0 2008-05-15,12.914999961853027,12.954999923706055,12.574999809265137,12.694999694824219,3948800.0 2008-05-16,12.725000381469727,12.992500305175781,12.557499885559082,12.992500305175781,5712400.0 2008-05-19,12.202500343322754,12.6850004196167,12.180000305175781,12.662500381469727,9792400.0 2008-05-20,12.154999732971191,12.319999694824219,12.052499771118164,12.180000305175781,4180400.0 2008-05-21,11.772500038146973,12.345000267028809,11.727499961853027,12.204999923706055,9789200.0 2008-05-22,11.524999618530273,11.837499618530273,11.46500015258789,11.732500076293945,7700800.0 2008-05-23,11.375,11.524999618530273,11.255000114440918,11.482500076293945,6354400.0 2008-05-27,11.640000343322754,11.734999656677246,11.399999618530273,11.452500343322754,10835600.0 2008-05-28,11.882499694824219,11.899999618530273,11.6899995803833,11.729999542236328,5026000.0 2008-05-29,12.102499961853027,12.270000457763672,11.869999885559082,11.882499694824219,6406400.0 2008-05-30,12.359999656677246,12.399999618530273,11.9375,12.117500305175781,8444000.0 2008-06-02,11.954999923706055,12.387499809265137,11.787500381469727,12.34749984741211,6873200.0 2008-06-03,12.297499656677246,12.322500228881836,11.890000343322754,12.032500267028809,10964800.0 2008-06-04,12.475000381469727,12.6225004196167,12.172499656677246,12.272500038146973,7467600.0 2008-06-05,12.727499961853027,12.737500190734863,12.3125,12.542499542236328,4684000.0 2008-06-06,12.192500114440918,12.6225004196167,12.15999984741211,12.59000015258789,7720800.0 2008-06-09,12.199999809265137,12.324999809265137,11.9399995803833,12.237500190734863,4918000.0 2008-06-10,12.079999923706055,12.237500190734863,11.954999923706055,12.087499618530273,3545200.0 2008-06-11,11.692500114440918,12.087499618530273,11.670000076293945,12.079999923706055,4751600.0 2008-06-12,11.925000190734863,12.0625,11.779999732971191,11.824999809265137,4568000.0 2008-06-13,12.1274995803833,12.225000381469727,11.954999923706055,12.057499885559082,5207200.0 2008-06-16,12.257499694824219,12.282500267028809,11.90250015258789,12.012499809265137,4240800.0 2008-06-17,11.970000267028809,12.305000305175781,11.944999694824219,12.305000305175781,3646800.0 2008-06-18,12.082500457763672,12.192500114440918,11.797499656677246,11.8774995803833,5976400.0 2008-06-19,12.475000381469727,12.505000114440918,11.892499923706055,11.932499885559082,5356800.0 2008-06-20,12.172499656677246,12.4975004196167,12.045000076293945,12.332500457763672,7782800.0 2008-06-23,11.977499961853027,12.34000015258789,11.957500457763672,12.27750015258789,4228800.0 2008-06-24,11.842499732971191,12.052499771118164,11.712499618530273,12.052499771118164,4276400.0 2008-06-25,11.859999656677246,12.020000457763672,11.725000381469727,11.942500114440918,6534400.0 2008-06-26,11.022500038146973,11.6899995803833,11.007499694824219,11.664999961853027,11897600.0 2008-06-27,11.192500114440918,11.2524995803833,10.962499618530273,11.087499618530273,8820800.0 2008-06-30,10.789999961853027,11.100000381469727,10.77750015258789,11.095000267028809,8498000.0 2008-07-01,10.920000076293945,10.97249984741211,10.510000228881836,10.710000038146973,13176000.0 2008-07-02,10.557499885559082,10.975000381469727,10.557499885559082,10.975000381469727,7591200.0 2008-07-03,10.727499961853027,10.875,10.452500343322754,10.625,5679600.0 2008-07-07,10.954999923706055,11.15250015258789,10.78499984741211,11.09000015258789,10384800.0 2008-07-08,11.227499961853027,11.237500190734863,10.789999961853027,10.954999923706055,9120400.0 2008-07-09,11.21500015258789,11.420000076293945,11.0625,11.229999542236328,8434800.0 2008-07-10,11.359999656677246,11.555000305175781,11.137499809265137,11.175000190734863,11228400.0 2008-07-11,10.992500305175781,11.375,10.612500190734863,11.050000190734863,18474000.0 2008-07-14,11.162500381469727,11.702500343322754,10.892499923706055,11.6875,12370400.0 2008-07-15,11.232500076293945,11.454999923706055,10.9399995803833,11.100000381469727,9578400.0 2008-07-16,11.6225004196167,11.699999809265137,11.1225004196167,11.25,8712000.0 2008-07-17,12.345000267028809,12.46500015258789,11.489999771118164,11.670000076293945,16639200.0 2008-07-18,12.322500228881836,12.5,12.077500343322754,12.255000114440918,8331200.0 2008-07-21,12.010000228881836,12.46500015258789,11.960000038146973,12.354999542236328,5364400.0 2008-07-22,12.4399995803833,12.53499984741211,11.97249984741211,12.010000228881836,8577600.0 2008-07-23,12.362500190734863,12.8774995803833,12.25,12.430000305175781,8920000.0 2008-07-24,11.987500190734863,12.3774995803833,11.947500228881836,12.287500381469727,6679600.0 2008-07-25,12.077500343322754,12.237500190734863,11.9399995803833,12.072500228881836,6555200.0 2008-07-28,11.680000305175781,12.217499732971191,11.632499694824219,12.107500076293945,5980400.0 2008-07-29,12.3725004196167,12.442500114440918,11.729999542236328,11.742500305175781,7548800.0 2008-07-30,12.482500076293945,12.505000114440918,12.2524995803833,12.420000076293945,8759600.0 2008-07-31,12.21500015258789,12.484999656677246,12.21500015258789,12.399999618530273,10121200.0 2008-08-01,12.104999542236328,12.342499732971191,11.787500381469727,12.274999618530273,9067600.0 2008-08-04,11.977499961853027,12.079999923706055,11.704999923706055,12.032500267028809,6682400.0 2008-08-05,12.112500190734863,12.142499923706055,11.890000343322754,11.957500457763672,8893200.0 2008-08-06,12.484999656677246,12.5600004196167,12.057499885559082,12.1274995803833,8758000.0 2008-08-07,12.324999809265137,12.484999656677246,12.22249984741211,12.417499542236328,5280800.0 2008-08-08,12.649999618530273,12.72249984741211,12.265000343322754,12.265000343322754,7222400.0 2008-08-11,12.944999694824219,13.295000076293945,12.520000457763672,12.65250015258789,11319600.0 2008-08-12,12.694999694824219,13.087499618530273,12.614999771118164,12.850000381469727,7059600.0 2008-08-13,12.604999542236328,12.692500114440918,12.327500343322754,12.617500305175781,8432800.0 2008-08-14,12.529999732971191,12.677499771118164,12.47249984741211,12.529999732971191,4982400.0 2008-08-15,12.712499618530273,12.8774995803833,12.492500305175781,12.59749984741211,6732800.0 2008-08-18,12.75,12.897500038146973,12.585000038146973,12.760000228881836,6834800.0 2008-08-19,12.574999809265137,12.672499656677246,12.399999618530273,12.4375,6758000.0 2008-08-20,12.5649995803833,12.837499618530273,12.475000381469727,12.640000343322754,5294400.0 2008-08-21,12.582500457763672,12.607500076293945,12.425000190734863,12.487500190734863,3087200.0 2008-08-22,12.869999885559082,12.90250015258789,12.595000267028809,12.65999984741211,3370800.0 2008-08-25,12.417499542236328,12.8125,12.375,12.7524995803833,4178000.0 2008-08-26,12.6875,12.6875,12.427499771118164,12.462499618530273,3890800.0 2008-08-27,12.854999542236328,12.949999809265137,12.572500228881836,12.677499771118164,4241200.0 2008-08-28,13.295000076293945,13.3725004196167,12.895000457763672,12.925000190734863,7641200.0 2008-08-29,12.982500076293945,13.332500457763672,12.952500343322754,13.260000228881836,4601200.0 2008-09-02,13.005000114440918,13.515000343322754,12.927499771118164,13.255000114440918,8108400.0 2008-09-03,13.072500228881836,13.244999885559082,12.952500343322754,13.072500228881836,4733200.0 2008-09-04,12.682499885559082,13.109999656677246,12.447500228881836,13.029999732971191,7716800.0 2008-09-05,12.712499618530273,12.762499809265137,12.40250015258789,12.654999732971191,4930400.0 2008-09-08,13.137499809265137,13.234999656677246,12.729999542236328,12.949999809265137,6889200.0 2008-09-09,13.045000076293945,13.552499771118164,13.015000343322754,13.145000457763672,14080000.0 2008-09-10,13.145000457763672,13.510000228881836,13.020000457763672,13.4375,18094400.0 2008-09-11,13.4975004196167,13.512499809265137,12.925000190734863,13.032500267028809,8701600.0 2008-09-12,13.392499923706055,13.5,13.2475004196167,13.352499961853027,75870400.0 2008-09-15,13.204999923706055,13.5,12.854999542236328,12.899999618530273,12875600.0 2008-09-16,13.862500190734863,13.962499618530273,13.042499542236328,13.042499542236328,16385600.0 2008-09-17,13.5024995803833,13.9350004196167,13.5024995803833,13.762499809265137,14072000.0 2008-09-18,13.545000076293945,13.667499542236328,12.930000305175781,13.587499618530273,17836800.0 2008-09-19,13.404999732971191,14.119999885559082,12.3125,13.952500343322754,20228400.0 2008-09-22,13.100000381469727,13.375,13.037500381469727,13.362500190734863,6756000.0 2008-09-23,13.024999618530273,13.479999542236328,13.005000114440918,13.072500228881836,7991200.0 2008-09-24,12.885000228881836,13.2475004196167,12.640000343322754,13.21500015258789,8240000.0 2008-09-25,12.9375,13.202500343322754,12.7475004196167,12.9375,7830800.0 2008-09-26,12.595000267028809,12.732500076293945,12.390000343322754,12.612500190734863,12202400.0 2008-09-29,11.712499618530273,12.574999809265137,11.602499961853027,12.367500305175781,12734000.0 2008-09-30,12.34749984741211,12.34749984741211,11.75,12.0600004196167,9289200.0 2008-10-01,11.3125,12.322500228881836,11.265000343322754,12.322500228881836,17654800.0 2008-10-02,10.712499618530273,11.194999694824219,10.482500076293945,11.175000190734863,23244400.0 2008-10-03,10.489999771118164,11.265000343322754,10.397500038146973,11.032500267028809,19650800.0 2008-10-06,10.104999542236328,10.232500076293945,9.28499984741211,10.010000228881836,22881600.0 2008-10-07,9.239999771118164,10.322500228881836,9.239999771118164,10.0625,18885200.0 2008-10-08,9.212499618530273,9.657500267028809,8.704999923706055,9.09000015258789,24584000.0 2008-10-09,9.050000190734863,9.729999542236328,9.020000457763672,9.27750015258789,14346800.0 2008-10-10,9.305000305175781,9.609999656677246,8.4375,8.8725004196167,23923600.0 2008-10-13,10.117500305175781,10.217499732971191,9.362500190734863,9.887499809265137,16881200.0 2008-10-14,9.8774995803833,10.8725004196167,9.522500038146973,10.699999809265137,15238400.0 2008-10-15,8.802499771118164,9.75,8.65999984741211,9.505000114440918,9808000.0 2008-10-16,9.232500076293945,9.28499984741211,8.397500038146973,8.852499961853027,15899600.0 2008-10-17,9.454999923706055,9.824999809265137,9.015000343322754,9.077500343322754,13138400.0 2008-10-20,9.930000305175781,9.9350004196167,9.414999961853027,9.7475004196167,8106400.0 2008-10-21,9.3125,10.0600004196167,9.292499542236328,9.782500267028809,11448000.0 2008-10-22,8.657500267028809,9.225000381469727,8.350000381469727,9.0625,15218800.0 2008-10-23,8.672499656677246,8.760000228881836,8.15999984741211,8.725000381469727,19439600.0 2008-10-24,7.982500076293945,8.4399995803833,7.940000057220459,7.987500190734863,12354800.0 2008-10-27,7.96750020980835,8.407500267028809,7.880000114440918,7.997499942779541,11261600.0 2008-10-28,9.052499771118164,9.072500228881836,7.982500076293945,8.232500076293945,11414800.0 2008-10-29,9.779999732971191,10.27750015258789,8.984999656677246,9.142499923706055,17357200.0 2008-10-30,9.954999923706055,10.2475004196167,9.632499694824219,10.0,9818400.0 2008-10-31,10.0649995803833,10.225000381469727,9.800000190734863,10.029999732971191,10735200.0 2008-11-03,10.3149995803833,10.442500114440918,10.117500305175781,10.145000457763672,8636800.0 2008-11-04,10.457500457763672,10.619999885559082,10.15999984741211,10.357500076293945,6772000.0 2008-11-05,9.229999542236328,9.992500305175781,9.21500015258789,9.9375,13714800.0 2008-11-06,8.710000038146973,9.460000038146973,8.667499542236328,9.210000038146973,11265200.0 2008-11-07,9.114999771118164,9.172499656677246,8.779999732971191,8.850000381469727,6982400.0 2008-11-10,9.010000228881836,9.452500343322754,8.78499984741211,9.392499923706055,6854400.0 2008-11-11,8.994999885559082,9.21500015258789,8.520000457763672,9.0,10782800.0 2008-11-12,8.242500305175781,8.7524995803833,8.210000038146973,8.619999885559082,17568800.0 2008-11-13,9.1225004196167,9.142499923706055,7.887499809265137,8.164999961853027,16297200.0 2008-11-14,8.329999923706055,9.100000381469727,8.3149995803833,8.962499618530273,11146800.0 2008-11-17,8.239999771118164,8.707500457763672,8.15999984741211,8.27750015258789,7092000.0 2008-11-18,8.5649995803833,8.592499732971191,8.047499656677246,8.234999656677246,11951600.0 2008-11-19,8.109999656677246,8.617500305175781,8.092499732971191,8.532500267028809,8520000.0 2008-11-20,8.085000038146973,8.667499542236328,8.007499694824219,8.0625,12458000.0 2008-11-21,8.897500038146973,8.899999618530273,8.024999618530273,8.162500381469727,10822400.0 2008-11-24,9.345000267028809,9.454999923706055,8.960000038146973,9.125,10687200.0 2008-11-25,9.354999542236328,9.59749984741211,9.069999694824219,9.442500114440918,9050800.0 2008-11-26,9.579999923706055,9.727499961853027,9.135000228881836,9.180000305175781,9950800.0 2008-11-28,9.6274995803833,9.654999732971191,9.359999656677246,9.507499694824219,2414000.0 2008-12-01,8.467499732971191,9.375,8.46500015258789,9.287500381469727,9239200.0 2008-12-02,8.427499771118164,8.835000038146973,8.0024995803833,8.595000267028809,15276400.0 2008-12-03,8.354999542236328,8.399999618530273,7.519999980926514,7.9375,21356000.0 2008-12-04,8.202500343322754,8.507499694824219,8.0625,8.1899995803833,9732000.0 2008-12-05,8.8725004196167,8.942500114440918,8.02750015258789,8.1274995803833,7334400.0 2008-12-08,9.087499618530273,9.274999618530273,8.892499923706055,8.892499923706055,7950800.0 2008-12-09,8.930000305175781,9.087499618530273,8.727499961853027,8.944999694824219,9538800.0 2008-12-10,8.667499542236328,9.180000305175781,8.567500114440918,9.042499542236328,10491200.0 2008-12-11,8.0,8.577500343322754,7.78000020980835,8.577500343322754,12384800.0 2008-12-12,7.974999904632568,8.172499656677246,7.707499980926514,7.832499980926514,11763600.0 2008-12-15,8.057499885559082,8.1850004196167,7.914999961853027,8.162500381469727,8773200.0 2008-12-16,8.619999885559082,8.707500457763672,8.057499885559082,8.057499885559082,14345600.0 2008-12-17,8.529999732971191,8.680000305175781,8.407500267028809,8.494999885559082,10452000.0 2008-12-18,8.475000381469727,8.640000343322754,8.289999961853027,8.289999961853027,8905200.0 2008-12-19,8.489999771118164,8.807499885559082,8.380000114440918,8.797499656677246,8713200.0 2008-12-22,8.337499618530273,8.680000305175781,8.112500190734863,8.489999771118164,6500000.0 2008-12-23,8.302499771118164,8.520000457763672,8.162500381469727,8.385000228881836,5043600.0 2008-12-24,8.444999694824219,8.470000267028809,8.162500381469727,8.297499656677246,1872800.0 2008-12-26,8.505000114440918,8.585000038146973,8.3774995803833,8.444999694824219,2288000.0 2008-12-29,8.085000038146973,8.425000190734863,7.947500228881836,8.399999618530273,5534400.0 2008-12-30,8.390000343322754,8.397500038146973,8.029999732971191,8.175000190734863,5775600.0 2008-12-31,8.712499618530273,8.760000228881836,8.27750015258789,8.375,7926000.0 2009-01-02,9.1274995803833,9.194999694824219,8.5,8.770000457763672,8695600.0 2009-01-05,9.100000381469727,9.199999809265137,8.84000015258789,8.930000305175781,6762800.0 2009-01-06,9.010000228881836,9.082500457763672,8.797499656677246,9.045000076293945,7910000.0 2009-01-07,8.789999961853027,8.914999961853027,8.630000114440918,8.897500038146973,6553200.0 2009-01-08,8.397500038146973,8.577500343322754,8.274999618530273,8.537500381469727,11034800.0 2009-01-09,8.257499694824219,8.4375,8.0,8.380000114440918,8735600.0 2009-01-12,8.154999732971191,8.332500457763672,8.074999809265137,8.3100004196167,6833600.0 2009-01-13,8.202500343322754,8.292499542236328,8.024999618530273,8.100000381469727,6561600.0 2009-01-14,7.922500133514404,8.100000381469727,7.864999771118164,8.0625,7328800.0 2009-01-15,8.300000190734863,8.510000228881836,7.934999942779541,8.172499656677246,10839600.0 2009-01-16,8.287500381469727,8.432499885559082,8.157500267028809,8.414999961853027,13100400.0 2009-01-20,8.225000381469727,8.737500190734863,8.142499923706055,8.4399995803833,14208800.0 2009-01-21,8.072500228881836,8.229999542236328,7.755000114440918,8.147500038146973,14330000.0 2009-01-22,8.0600004196167,8.210000038146973,7.852499961853027,7.997499942779541,8704800.0 2009-01-23,8.117500305175781,8.260000228881836,7.882500171661377,7.934999942779541,5411200.0 2009-01-26,8.149999618530273,8.329999923706055,8.039999961853027,8.085000038146973,8129600.0 2009-01-27,8.645000457763672,8.6899995803833,8.125,8.135000228881836,12533600.0 2009-01-28,8.942500114440918,9.037500381469727,8.595000267028809,8.59749984741211,9822400.0 2009-01-29,8.6899995803833,9.012499809265137,8.617500305175781,8.864999771118164,7585200.0 2009-01-30,8.545000076293945,8.824999809265137,8.395000457763672,8.712499618530273,9248400.0 2009-02-02,8.582500457763672,8.672499656677246,8.380000114440918,8.427499771118164,5283600.0 2009-02-03,8.869999885559082,8.904999732971191,8.412500381469727,8.547499656677246,6530000.0 2009-02-04,8.557499885559082,8.670000076293945,8.385000228881836,8.657500267028809,16829600.0 2009-02-05,8.662500381469727,8.710000038146973,8.305000305175781,8.397500038146973,9515600.0 2009-02-06,9.282500267028809,9.282500267028809,8.65999984741211,8.6899995803833,9725600.0 2009-02-09,9.382499694824219,9.430000305175781,9.050000190734863,9.182499885559082,4778800.0 2009-02-10,9.0,9.46500015258789,8.890000343322754,9.375,5879600.0 2009-02-11,8.642499923706055,9.087499618530273,8.557499885559082,9.074999809265137,8179200.0 2009-02-12,8.84000015258789,8.8725004196167,8.460000038146973,8.5600004196167,5400400.0 2009-02-13,8.6225004196167,8.962499618530273,8.6225004196167,8.845000267028809,4286000.0 2009-02-17,8.217499732971191,8.470000267028809,8.082500457763672,8.470000267028809,6661600.0 2009-02-18,8.520000457763672,8.59749984741211,8.239999771118164,8.279999732971191,9007200.0 2009-02-19,8.09749984741211,8.732500076293945,8.09749984741211,8.545000076293945,8959600.0 2009-02-20,8.047499656677246,8.175000190734863,7.9375,8.15999984741211,9942400.0 2009-02-23,7.420000076293945,8.107500076293945,7.394999980926514,8.0625,12117200.0 2009-02-24,7.800000190734863,7.815000057220459,7.46750020980835,7.492499828338623,12372800.0 2009-02-25,7.627500057220459,7.867499828338623,7.59499979019165,7.78000020980835,13683600.0 2009-02-26,7.522500038146973,7.835000038146973,7.512499809265137,7.787499904632568,6858800.0 2009-02-27,7.53000020980835,7.619999885559082,7.352499961853027,7.474999904632568,9101200.0 2009-03-02,7.132500171661377,7.494999885559082,7.077499866485596,7.412499904632568,10135200.0 2009-03-03,7.287499904632568,7.420000076293945,7.142499923706055,7.144999980926514,13985200.0 2009-03-04,7.102499961853027,7.40749979019165,6.840000152587891,7.394999980926514,13709600.0 2009-03-05,6.739999771118164,7.059999942779541,6.697500228881836,7.025000095367432,11718400.0 2009-03-06,6.59499979019165,6.824999809265137,6.46750020980835,6.702499866485596,10049600.0 2009-03-09,6.539999961853027,6.824999809265137,6.505000114440918,6.542500019073486,7407200.0 2009-03-10,7.037499904632568,7.037499904632568,6.534999847412109,6.605000019073486,9061600.0 2009-03-11,7.15749979019165,7.244999885559082,7.010000228881836,7.130000114440918,7852800.0 2009-03-12,7.485000133514404,7.489999771118164,7.002500057220459,7.152500152587891,7977200.0 2009-03-13,7.360000133514404,7.582499980926514,7.21750020980835,7.53000020980835,9866000.0 2009-03-16,6.949999809265137,7.432499885559082,6.882500171661377,7.335000038146973,15050400.0 2009-03-17,7.167500019073486,7.202499866485596,6.849999904632568,7.010000228881836,9858400.0 2009-03-18,7.340000152587891,7.445000171661377,6.989999771118164,7.152500152587891,6622000.0 2009-03-19,7.355000019073486,7.414999961853027,7.215000152587891,7.340000152587891,7444400.0 2009-03-20,7.297500133514404,7.574999809265137,7.289999961853027,7.315000057220459,10405600.0 2009-03-23,7.960000038146973,7.96999979019165,7.332499980926514,7.447500228881836,9433200.0 2009-03-24,8.09749984741211,8.322500228881836,7.875,7.885000228881836,11818400.0 2009-03-25,8.067500114440918,8.52750015258789,7.835000038146973,8.069999694824219,11301600.0 2009-03-26,8.354999542236328,8.422499656677246,8.042499542236328,8.125,8622000.0 2009-03-27,8.199999809265137,8.34749984741211,8.085000038146973,8.265000343322754,7931200.0 2009-03-30,7.96750020980835,8.237500190734863,7.762499809265137,8.1875,7598000.0 2009-03-31,8.037500381469727,8.1899995803833,7.772500038146973,8.024999618530273,8843600.0 2009-04-01,8.232500076293945,8.257499694824219,7.75,7.972499847412109,12691600.0 2009-04-02,8.904999732971191,8.9975004196167,8.3725004196167,8.397500038146973,10638400.0 2009-04-03,9.25,9.25,8.8149995803833,8.829999923706055,9936000.0 2009-04-06,9.322500228881836,9.332500457763672,9.047499656677246,9.125,8149600.0 2009-04-07,8.962499618530273,9.322500228881836,8.8725004196167,9.25,8873200.0 2009-04-08,9.077500343322754,9.142499923706055,8.800000190734863,9.005000114440918,7934800.0 2009-04-09,9.607500076293945,9.637499809265137,9.15999984741211,9.212499618530273,12108000.0 2009-04-13,9.545000076293945,9.675000190734863,9.227499961853027,9.515000343322754,8311200.0 2009-04-14,8.739999771118164,9.337499618530273,8.667499542236328,9.265000343322754,19216800.0 2009-04-15,8.8149995803833,8.84749984741211,8.59749984741211,8.625,7403600.0 2009-04-16,8.9399995803833,8.97249984741211,8.667499542236328,8.930000305175781,7164400.0 2009-04-17,8.912500381469727,9.007499694824219,8.8149995803833,8.9399995803833,8179600.0 2009-04-20,8.604999542236328,8.7524995803833,8.577500343322754,8.75,6521600.0 2009-04-21,8.805000305175781,8.84749984741211,8.52750015258789,8.5600004196167,6231600.0 2009-04-22,8.907500267028809,9.112500190734863,8.6875,8.725000381469727,9760400.0 2009-04-23,8.84000015258789,8.885000228881836,8.595000267028809,8.832500457763672,8991200.0 2009-04-24,9.337499618530273,9.3774995803833,8.757499694824219,8.84749984741211,10439600.0 2009-04-27,9.197500228881836,9.399999618530273,9.092499732971191,9.207500457763672,6351600.0 2009-04-28,9.125,9.274999618530273,9.029999732971191,9.1850004196167,3963200.0 2009-04-29,9.5600004196167,9.71500015258789,9.162500381469727,9.180000305175781,6683200.0 2009-04-30,9.59000015258789,10.079999923706055,9.457500457763672,9.457500457763672,7901200.0 2009-05-01,9.390000343322754,9.697500228881836,9.287500381469727,9.515000343322754,5437200.0 2009-05-04,9.6850004196167,9.697500228881836,9.364999771118164,9.40250015258789,6380800.0 2009-05-05,9.257499694824219,9.537500381469727,9.199999809265137,9.449999809265137,10821200.0 2009-05-06,9.017499923706055,9.767499923706055,8.982500076293945,9.517499923706055,8810000.0 2009-05-07,9.012499809265137,9.295000076293945,8.895000457763672,9.112500190734863,10205200.0 2009-05-08,9.154999732971191,9.27750015258789,8.9375,9.27750015258789,6659200.0 2009-05-11,8.869999885559082,9.079999923706055,8.837499618530273,8.852499961853027,4219200.0 2009-05-12,8.864999771118164,8.994999885559082,8.682499885559082,8.920000076293945,5265600.0 2009-05-13,8.337499618530273,8.720000267028809,8.319999694824219,8.6850004196167,6604800.0 2009-05-14,8.242500305175781,8.477499961853027,8.199999809265137,8.305000305175781,6669200.0 2009-05-15,8.397500038146973,8.470000267028809,8.204999923706055,8.227499961853027,6983200.0 2009-05-18,8.577500343322754,8.579999923706055,8.307499885559082,8.420000076293945,4776400.0 2009-05-19,8.385000228881836,8.609999656677246,8.34749984741211,8.5024995803833,8167600.0 2009-05-20,8.265000343322754,8.577500343322754,8.225000381469727,8.510000228881836,6662800.0 2009-05-21,8.037500381469727,8.25,7.960000038146973,8.229999542236328,6636400.0 2009-05-22,8.067500114440918,8.1875,7.885000228881836,8.074999809265137,5260400.0 2009-05-26,8.542499542236328,8.574999809265137,7.945000171661377,8.017499923706055,7479200.0 2009-05-27,8.192500114440918,8.5024995803833,8.15250015258789,8.494999885559082,6397200.0 2009-05-28,8.212499618530273,8.265000343322754,7.932499885559082,8.239999771118164,5719600.0 2009-05-29,8.305000305175781,8.3125,8.100000381469727,8.210000038146973,7362800.0 2009-06-01,9.042499542236328,9.1225004196167,8.515000343322754,8.517499923706055,9294400.0 2009-06-02,9.0,9.082500457763672,8.9375,9.0,8121200.0 2009-06-03,8.827500343322754,8.880000114440918,8.642499923706055,8.755000114440918,6452400.0 2009-06-04,8.662500381469727,8.885000228881836,8.5600004196167,8.880000114440918,6700400.0 2009-06-05,8.547499656677246,8.817500114440918,8.489999771118164,8.817500114440918,7072800.0 2009-06-08,8.657500267028809,8.742500305175781,8.484999656677246,8.555000305175781,6438800.0 2009-06-09,8.904999732971191,8.960000038146973,8.645000457763672,8.720000267028809,10038800.0 2009-06-10,8.967499732971191,9.029999732971191,8.765000343322754,8.914999961853027,9675600.0 2009-06-11,8.9350004196167,9.042499542236328,8.850000381469727,9.0,6740400.0 2009-06-12,8.682499885559082,8.864999771118164,8.5625,8.850000381469727,6085600.0 2009-06-15,8.357500076293945,8.617500305175781,8.260000228881836,8.617500305175781,7861600.0 2009-06-16,8.337499618530273,8.5,8.295000076293945,8.4975004196167,6826400.0 2009-06-17,8.420000076293945,8.574999809265137,8.345000267028809,8.375,7356400.0 2009-06-18,8.432499885559082,8.537500381469727,8.25,8.404999732971191,7097200.0 2009-06-19,8.332500457763672,8.532500267028809,8.289999961853027,8.532500267028809,9990000.0 2009-06-22,8.042499542236328,8.22249984741211,7.997499942779541,8.202500343322754,9216800.0 2009-06-23,8.085000038146973,8.197500228881836,8.020000457763672,8.154999732971191,6054400.0 2009-06-24,8.234999656677246,8.359999656677246,8.112500190734863,8.130000114440918,6384400.0 2009-06-25,8.40250015258789,8.425000190734863,8.162500381469727,8.177499771118164,4565600.0 2009-06-26,8.357500076293945,8.507499694824219,8.319999694824219,8.342499732971191,6963600.0 2009-06-29,8.397500038146973,8.430000305175781,8.255000114440918,8.342499732971191,4478000.0 2009-06-30,8.292499542236328,8.460000038146973,8.267499923706055,8.342499732971191,7670400.0 2009-07-01,8.239999771118164,8.447500228881836,8.225000381469727,8.390000343322754,8433200.0 2009-07-02,7.974999904632568,8.25,7.96750020980835,8.212499618530273,8832400.0 2009-07-06,7.860000133514404,8.022500038146973,7.8125,7.952499866485596,9389200.0 2009-07-07,7.639999866485596,7.835000038146973,7.627500057220459,7.824999809265137,10244000.0 2009-07-08,7.784999847412109,7.824999809265137,7.614999771118164,7.695000171661377,9626800.0 2009-07-09,7.659999847412109,7.855000019073486,7.617499828338623,7.800000190734863,10151200.0 2009-07-10,7.932499885559082,7.957499980926514,7.625,7.65749979019165,15141200.0 2009-07-13,7.882500171661377,7.96750020980835,7.3125,7.567500114440918,23464800.0 2009-07-14,7.912499904632568,7.927499771118164,7.755000114440918,7.862500190734863,8482400.0 2009-07-15,8.072500228881836,8.177499771118164,7.947500228881836,7.96750020980835,8478800.0 2009-07-16,8.210000038146973,8.242500305175781,7.945000171661377,8.047499656677246,7316800.0 2009-07-17,8.272500038146973,8.329999923706055,8.177499771118164,8.210000038146973,6098800.0 2009-07-20,8.512499809265137,8.532500267028809,8.274999618530273,8.274999618530273,5916000.0 2009-07-21,8.539999961853027,8.630000114440918,8.357500076293945,8.630000114440918,8566000.0 2009-07-22,8.619999885559082,8.6875,8.470000267028809,8.5625,5940000.0 2009-07-23,8.84749984741211,8.854999542236328,8.515000343322754,8.5649995803833,7141600.0 2009-07-24,8.90999984741211,8.927499771118164,8.72249984741211,8.770000457763672,4423600.0 2009-07-27,8.90999984741211,8.9375,8.699999809265137,8.932499885559082,5024400.0 2009-07-28,8.84749984741211,8.987500190734863,8.702500343322754,8.824999809265137,5527600.0 2009-07-29,8.829999923706055,8.954999923706055,8.757499694824219,8.8149995803833,5368400.0 2009-07-30,8.887499809265137,9.142499923706055,8.859999656677246,8.982500076293945,4250800.0 2009-07-31,8.892499923706055,9.02750015258789,8.859999656677246,8.907500267028809,4308400.0 2009-08-03,9.3149995803833,9.390000343322754,8.907500267028809,8.930000305175781,11607600.0 2009-08-04,9.404999732971191,9.407500267028809,9.239999771118164,9.3149995803833,7398800.0 2009-08-05,9.142499923706055,9.399999618530273,9.032500267028809,9.397500038146973,10495200.0 2009-08-06,9.194999694824219,9.295000076293945,9.069999694824219,9.244999885559082,6716000.0 2009-08-07,9.635000228881836,9.6850004196167,9.352499961853027,9.375,6162400.0 2009-08-10,9.452500343322754,9.664999961853027,9.399999618530273,9.632499694824219,4285200.0 2009-08-11,9.34749984741211,9.422499656677246,9.272500038146973,9.404999732971191,4086400.0 2009-08-12,9.420000076293945,9.550000190734863,9.300000190734863,9.300000190734863,4007200.0 2009-08-13,9.242500305175781,9.430000305175781,9.157500267028809,9.430000305175781,4631200.0 2009-08-14,9.202500343322754,9.289999961853027,9.0,9.25,5948400.0 2009-08-17,8.8725004196167,9.09749984741211,8.84749984741211,9.092499732971191,4950000.0 2009-08-18,8.982500076293945,9.024999618530273,8.869999885559082,8.890000343322754,3424400.0 2009-08-19,9.022500038146973,9.072500228881836,8.819999694824219,8.819999694824219,2804000.0 2009-08-20,9.085000038146973,9.140000343322754,8.947500228881836,9.005000114440918,2952400.0 2009-08-21,9.292499542236328,9.382499694824219,9.09749984741211,9.212499618530273,5165600.0 2009-08-24,9.107500076293945,9.337499618530273,9.09000015258789,9.282500267028809,3298400.0 2009-08-25,9.140000343322754,9.317500114440918,9.112500190734863,9.317500114440918,6410800.0 2009-08-26,9.140000343322754,9.274999618530273,9.037500381469727,9.092499732971191,4473600.0 2009-08-27,9.192500114440918,9.267499923706055,8.989999771118164,9.140000343322754,4080000.0 2009-08-28,9.15999984741211,9.34749984741211,9.045000076293945,9.34000015258789,3392000.0 2009-08-31,9.050000190734863,9.109999656677246,8.920000076293945,9.09749984741211,3861600.0 2009-09-01,8.727499961853027,9.367500305175781,8.717499732971191,8.992500305175781,9808000.0 2009-09-02,8.649999618530273,8.772500038146973,8.604999542236328,8.6899995803833,5575200.0 2009-09-03,9.09749984741211,9.119999885559082,8.75,8.75,8758800.0 2009-09-04,9.289999961853027,9.34749984741211,9.119999885559082,9.175000190734863,6095600.0 2009-09-08,9.297499656677246,9.359999656677246,9.225000381469727,9.335000038146973,4878400.0 2009-09-09,9.319999694824219,9.390000343322754,9.142499923706055,9.257499694824219,7329600.0 2009-09-10,9.319999694824219,9.352499961853027,9.21500015258789,9.292499542236328,6331600.0 2009-09-11,9.449999809265137,9.477499961853027,9.27750015258789,9.324999809265137,6837600.0 2009-09-14,9.582500457763672,9.59000015258789,9.364999771118164,9.380000114440918,3987600.0 2009-09-15,9.670000076293945,9.682499885559082,9.557499885559082,9.579999923706055,5776400.0 2009-09-16,9.819999694824219,9.819999694824219,9.572500228881836,9.617500305175781,4458000.0 2009-09-17,9.797499656677246,9.899999618530273,9.710000038146973,9.867500305175781,5434400.0 2009-09-18,9.744999885559082,9.890000343322754,9.744999885559082,9.852499961853027,7081600.0 2009-09-21,9.770000457763672,9.9375,9.619999885559082,9.6899995803833,4967600.0 2009-09-22,10.032500267028809,10.052499771118164,9.779999732971191,9.887499809265137,6226400.0 2009-09-23,9.912500381469727,10.052499771118164,9.8774995803833,10.03499984741211,5497600.0 2009-09-24,9.757499694824219,9.977499961853027,9.6225004196167,9.912500381469727,4914800.0 2009-09-25,9.664999961853027,9.8725004196167,9.614999771118164,9.807499885559082,3876400.0 2009-09-28,9.807499885559082,9.875,9.667499542236328,9.670000076293945,3846800.0 2009-09-29,9.702500343322754,9.875,9.6850004196167,9.802499771118164,2855200.0 2009-09-30,9.675000190734863,9.760000228881836,9.477499961853027,9.725000381469727,5178800.0 2009-10-01,9.262499809265137,9.720000267028809,9.260000228881836,9.662500381469727,6665200.0 2009-10-02,9.15999984741211,9.28499984741211,9.125,9.2524995803833,6540400.0 2009-10-05,9.332500457763672,9.369999885559082,9.072500228881836,9.167499542236328,5157600.0 2009-10-06,9.444999694824219,9.59749984741211,9.329999923706055,9.337499618530273,4488000.0 2009-10-07,9.390000343322754,9.452500343322754,9.329999923706055,9.412500381469727,2870000.0 2009-10-08,9.582500457763672,9.699999809265137,9.412500381469727,9.4399995803833,7682400.0 2009-10-09,9.84749984741211,9.890000343322754,9.552499771118164,9.609999656677246,9126000.0 2009-10-12,9.609999656677246,10.417499542236328,9.552499771118164,9.944999694824219,15900400.0 2009-10-13,9.755000114440918,9.854999542236328,9.515000343322754,9.604999542236328,5384800.0 2009-10-14,9.845000267028809,9.890000343322754,9.675000190734863,9.842499732971191,8578000.0 2009-10-15,9.8774995803833,9.912500381469727,9.77750015258789,9.78499984741211,8835200.0 2009-10-16,9.6875,9.869999885559082,9.587499618530273,9.757499694824219,8044400.0 2009-10-19,9.737500190734863,9.779999732971191,9.557499885559082,9.755000114440918,8728400.0 2009-10-20,9.59749984741211,9.697500228881836,9.489999771118164,9.657500267028809,8127600.0 2009-10-21,9.475000381469727,9.75,9.449999809265137,9.587499618530273,6688800.0 2009-10-22,9.550000190734863,9.592499732971191,9.380000114440918,9.489999771118164,5686400.0 2009-10-23,9.399999618530273,9.582500457763672,9.352499961853027,9.529999732971191,6452000.0 2009-10-26,9.300000190734863,9.569999694824219,9.25,9.385000228881836,4915600.0 2009-10-27,9.125,9.425000190734863,9.100000381469727,9.327500343322754,4321200.0 2009-10-28,8.949999809265137,9.180000305175781,8.947500228881836,9.125,6133200.0 2009-10-29,9.020000457763672,9.095000267028809,8.932499885559082,9.010000228881836,6518000.0 2009-10-30,8.625,9.052499771118164,8.602499961853027,8.975000381469727,11178400.0 2009-11-02,8.8149995803833,8.880000114440918,8.625,8.664999961853027,7647200.0 2009-11-03,8.942500114440918,8.970000267028809,8.7524995803833,8.782500267028809,6148400.0 2009-11-04,8.899999618530273,9.052499771118164,8.885000228881836,8.979999542236328,5376400.0 2009-11-05,9.125,9.1899995803833,8.954999923706055,8.987500190734863,5088800.0 2009-11-06,9.100000381469727,9.117500305175781,8.942500114440918,9.114999771118164,5422800.0 2009-11-09,9.307499885559082,9.307499885559082,9.109999656677246,9.145000457763672,3572000.0 2009-11-10,9.282500267028809,9.322500228881836,9.1899995803833,9.237500190734863,4394400.0 2009-11-11,9.3100004196167,9.385000228881836,9.1899995803833,9.359999656677246,4424000.0 2009-11-12,9.1899995803833,9.364999771118164,9.162500381469727,9.317500114440918,3851600.0 2009-11-13,9.227499961853027,9.297499656677246,9.130000114440918,9.182499885559082,3194000.0 2009-11-16,9.357500076293945,9.407500267028809,9.2524995803833,9.255000114440918,2996800.0 2009-11-17,9.414999961853027,9.420000076293945,9.242500305175781,9.327500343322754,3856800.0 2009-11-18,9.470000267028809,9.482500076293945,9.300000190734863,9.367500305175781,7624800.0 2009-11-19,9.324999809265137,9.4350004196167,9.260000228881836,9.414999961853027,7110400.0 2009-11-20,9.2524995803833,9.362500190734863,9.175000190734863,9.297499656677246,3274000.0 2009-11-23,9.420000076293945,9.640000343322754,9.337499618530273,9.395000457763672,3896800.0 2009-11-24,9.357500076293945,9.467499732971191,9.337499618530273,9.420000076293945,2915600.0 2009-11-25,9.4399995803833,9.5,9.34749984741211,9.404999732971191,2128400.0 2009-11-27,9.255000114440918,9.387499809265137,9.149999618530273,9.15999984741211,1778000.0 2009-11-30,9.270000457763672,9.300000190734863,9.140000343322754,9.204999923706055,4337200.0 2009-12-01,9.300000190734863,9.417499542236328,9.279999732971191,9.329999923706055,3773600.0 2009-12-02,9.555000305175781,9.582500457763672,9.292499542236328,9.292499542236328,7142400.0 2009-12-03,9.449999809265137,9.670000076293945,9.447500228881836,9.670000076293945,4831600.0 2009-12-04,9.732500076293945,9.7524995803833,9.484999656677246,9.552499771118164,7890400.0 2009-12-07,9.670000076293945,9.8149995803833,9.647500038146973,9.712499618530273,4235600.0 2009-12-08,9.609999656677246,9.71500015258789,9.432499885559082,9.557499885559082,3678400.0 2009-12-09,9.667499542236328,9.6875,9.444999694824219,9.572500228881836,3647600.0 2009-12-10,9.704999923706055,9.800000190734863,9.657500267028809,9.6875,4050800.0 2009-12-11,9.7524995803833,9.800000190734863,9.667499542236328,9.797499656677246,2413600.0 2009-12-14,9.84749984741211,9.869999885559082,9.7475004196167,9.772500038146973,3260400.0 2009-12-15,9.832500457763672,9.907500267028809,9.699999809265137,9.819999694824219,3216800.0 2009-12-16,9.927499771118164,9.975000381469727,9.845000267028809,9.845000267028809,5108800.0 2009-12-17,9.9350004196167,9.987500190734863,9.77750015258789,9.850000381469727,4762800.0 2009-12-18,9.987500190734863,9.9975004196167,9.864999771118164,9.984999656677246,5485600.0 2009-12-21,10.204999923706055,10.22249984741211,9.987500190734863,10.0,4020000.0 2009-12-22,10.270000457763672,10.297499656677246,10.21500015258789,10.244999885559082,2536400.0 2009-12-23,10.3774995803833,10.40999984741211,10.22249984741211,10.260000228881836,4078400.0 2009-12-24,10.427499771118164,10.449999809265137,9.9399995803833,9.9399995803833,1057200.0 2009-12-28,10.547499656677246,10.5649995803833,10.4399995803833,10.494999885559082,4009600.0 2009-12-29,10.494999885559082,10.569999694824219,10.454999923706055,10.567500114440918,4545200.0 2009-12-30,10.4975004196167,10.545000076293945,10.4375,10.4375,3298800.0 2009-12-31,10.40999984741211,10.542499542236328,10.375,10.512499809265137,3614400.0 2010-01-04,10.507499694824219,10.592499732971191,10.422499656677246,10.505000114440918,6864000.0 2010-01-05,10.725000381469727,10.737500190734863,10.4375,10.479999542236328,5797600.0 2010-01-06,11.432499885559082,11.619999885559082,11.0024995803833,11.047499656677246,20658800.0 2010-01-07,11.6274995803833,11.720000267028809,11.170000076293945,11.332500457763672,12490400.0 2010-01-08,11.744999885559082,11.789999961853027,11.515000343322754,11.727499961853027,6632400.0 2010-01-11,11.515000343322754,11.744999885559082,11.4375,11.739999771118164,7970000.0 2010-01-12,11.512499809265137,11.569999694824219,11.387499809265137,11.4375,5054800.0 2010-01-13,11.672499656677246,11.732500076293945,11.470000267028809,11.550000190734863,5322000.0 2010-01-14,11.574999809265137,11.819999694824219,11.507499694824219,11.609999656677246,5339200.0 2010-01-15,11.46500015258789,11.699999809265137,11.354999542236328,11.375,6596800.0 2010-01-19,11.204999923706055,11.619999885559082,10.837499618530273,10.882499694824219,18768800.0 2010-01-20,11.0649995803833,11.15999984741211,10.77750015258789,11.137499809265137,7822800.0 2010-01-21,10.8774995803833,11.164999961853027,10.864999771118164,11.067500114440918,6308000.0 2010-01-22,10.637499809265137,10.987500190734863,10.587499618530273,10.899999618530273,4772800.0 2010-01-25,10.65999984741211,10.710000038146973,10.507499694824219,10.699999809265137,4234800.0 2010-01-26,10.537500381469727,10.657500267028809,10.515000343322754,10.632499694824219,4563200.0 2010-01-27,10.5625,10.59000015258789,10.4375,10.477499961853027,4357600.0 2010-01-28,10.3725004196167,10.612500190734863,10.2524995803833,10.612500190734863,5966800.0 2010-01-29,10.369999885559082,10.6274995803833,10.362500190734863,10.404999732971191,5723200.0 2010-02-01,10.382499694824219,10.505000114440918,10.34749984741211,10.397500038146973,5687600.0 2010-02-02,10.737500190734863,10.762499809265137,10.40999984741211,10.432499885559082,7950000.0 2010-02-03,10.755000114440918,10.802499771118164,10.667499542236328,10.6899995803833,4773200.0 2010-02-04,10.53499984741211,10.72249984741211,10.507499694824219,10.694999694824219,6236800.0 2010-02-05,10.4975004196167,10.670000076293945,10.335000038146973,10.582500457763672,7738800.0 2010-02-08,10.302499771118164,10.5,10.282500267028809,10.492500305175781,6296000.0 2010-02-09,10.585000038146973,10.649999618530273,10.390000343322754,10.444999694824219,5453200.0 2010-02-10,10.382499694824219,10.649999618530273,10.342499732971191,10.515000343322754,4502800.0 2010-02-11,10.53499984741211,10.542499542236328,10.242500305175781,10.324999809265137,3526000.0 2010-02-12,10.457500457763672,10.515000343322754,10.359999656677246,10.4375,4262400.0 2010-02-16,10.744999885559082,10.7524995803833,10.5024995803833,10.550000190734863,4319200.0 2010-02-17,10.779999732971191,10.835000038146973,10.647500038146973,10.765000343322754,3233200.0 2010-02-18,10.90999984741211,10.914999961853027,10.78499984741211,10.802499771118164,3139600.0 2010-02-19,10.967499732971191,11.020000457763672,10.835000038146973,10.842499732971191,3437200.0 2010-02-22,11.015000343322754,11.069999694824219,10.942500114440918,11.0,3371200.0 2010-02-23,10.982500076293945,11.087499618530273,10.944999694824219,11.020000457763672,4558400.0 2010-02-24,11.045000076293945,11.107500076293945,10.967499732971191,11.057499885559082,2673200.0 2010-02-25,11.092499732971191,11.107500076293945,10.827500343322754,10.845000267028809,4361600.0 2010-02-26,11.092499732971191,11.15999984741211,11.0024995803833,11.09000015258789,5261600.0 2010-03-01,11.229999542236328,11.25,11.047499656677246,11.100000381469727,6517600.0 2010-03-02,11.204999923706055,11.3100004196167,11.15999984741211,11.25,4657200.0 2010-03-03,11.255000114440918,11.382499694824219,11.237500190734863,11.260000228881836,4641200.0 2010-03-04,11.272500038146973,11.354999542236328,11.217499732971191,11.3100004196167,4554400.0 2010-03-05,11.425000190734863,11.444999694824219,11.282500267028809,11.292499542236328,5605200.0 2010-03-08,11.362500190734863,11.452500343322754,11.300000190734863,11.395000457763672,3582400.0 2010-03-09,11.322500228881836,11.412500381469727,11.270000457763672,11.364999771118164,4378800.0 2010-03-10,11.317500114440918,11.395000457763672,11.274999618530273,11.292499542236328,3648400.0 2010-03-11,11.305000305175781,11.307499885559082,11.177499771118164,11.262499809265137,3856400.0 2010-03-12,11.317500114440918,11.34000015258789,11.21500015258789,11.327500343322754,3005600.0 2010-03-15,11.470000267028809,11.484999656677246,11.28499984741211,11.327500343322754,3916800.0 2010-03-16,11.587499618530273,11.595000267028809,11.397500038146973,11.452500343322754,4368800.0 2010-03-17,11.859999656677246,11.867500305175781,11.5625,11.612500190734863,4766400.0 2010-03-18,11.835000038146973,11.912500381469727,11.729999542236328,11.729999542236328,3428800.0 2010-03-19,11.744999885559082,11.949999809265137,11.642499923706055,11.949999809265137,9350000.0 2010-03-22,12.095000267028809,12.21500015258789,11.742500305175781,11.744999885559082,7416400.0 2010-03-23,12.25,12.262499809265137,12.032500267028809,12.125,4408800.0 2010-03-24,12.085000038146973,12.244999885559082,12.079999923706055,12.217499732971191,4741200.0 2010-03-25,12.007499694824219,12.227499961853027,11.989999771118164,12.199999809265137,4835200.0 2010-03-26,12.069999694824219,12.177499771118164,12.012499809265137,12.017499923706055,3003200.0 2010-03-29,12.107500076293945,12.197500228881836,12.082500457763672,12.125,3938000.0 2010-03-30,12.125,12.287500381469727,12.079999923706055,12.172499656677246,3044400.0 2010-03-31,11.9975004196167,12.137499809265137,11.982500076293945,12.100000381469727,3654000.0 2010-04-01,12.145000457763672,12.194999694824219,12.022500038146973,12.047499656677246,3109600.0 2010-04-05,12.425000190734863,12.442500114440918,12.177499771118164,12.220000267028809,3405200.0 2010-04-06,12.520000457763672,12.52750015258789,12.395000457763672,12.40999984741211,4796400.0 2010-04-07,12.930000305175781,13.15999984741211,12.477499961853027,12.477499961853027,13680400.0 2010-04-08,12.702500343322754,12.9399995803833,11.625,12.869999885559082,7610400.0 2010-04-09,12.787500381469727,12.792499542236328,12.677499771118164,12.772500038146973,3836400.0 2010-04-12,12.975000381469727,13.012499809265137,12.75,12.802499771118164,7695200.0 2010-04-13,13.25,13.737500190734863,13.157500267028809,13.550000190734863,13027600.0 2010-04-14,13.357500076293945,13.357500076293945,13.119999885559082,13.2475004196167,5920800.0 2010-04-15,13.75,13.792499542236328,13.282500267028809,13.327500343322754,11552000.0 2010-04-16,13.579999923706055,13.805000305175781,13.5,13.710000038146973,7013600.0 2010-04-19,13.717499732971191,13.729999542236328,13.412500381469727,13.552499771118164,5356800.0 2010-04-20,13.5649995803833,13.75,13.462499618530273,13.727499961853027,8493600.0 2010-04-21,13.595000267028809,13.625,13.352499961853027,13.550000190734863,6120800.0 2010-04-22,13.927499771118164,13.967499732971191,13.492500305175781,13.492500305175781,7117600.0 2010-04-23,14.050000190734863,14.114999771118164,13.802499771118164,13.922499656677246,4031200.0 2010-04-26,14.024999618530273,14.162500381469727,13.970000267028809,14.045000076293945,3956000.0 2010-04-27,13.569999694824219,14.052499771118164,13.529999732971191,13.989999771118164,5902000.0 2010-04-28,13.637499809265137,13.782500267028809,13.539999961853027,13.677499771118164,4294000.0 2010-04-29,14.010000228881836,14.045000076293945,13.657500267028809,13.822500228881836,4608800.0 2010-04-30,13.672499656677246,14.1225004196167,13.604999542236328,14.050000190734863,4446800.0 2010-05-03,14.119999885559082,14.15250015258789,13.604999542236328,13.604999542236328,5404800.0 2010-05-04,13.522500038146973,13.927499771118164,13.444999694824219,13.890000343322754,6308400.0 2010-05-05,13.327500343322754,13.574999809265137,13.272500038146973,13.477499961853027,6636800.0 2010-05-06,12.837499618530273,13.414999961853027,12.107500076293945,13.274999618530273,8046000.0 2010-05-07,12.555000305175781,12.897500038146973,12.342499732971191,12.760000228881836,6823600.0 2010-05-10,13.369999885559082,13.412500381469727,12.882499694824219,12.882499694824219,4940000.0 2010-05-11,13.5625,13.647500038146973,13.212499618530273,13.217499732971191,6923200.0 2010-05-12,13.862500190734863,13.887499809265137,13.5,13.59749984741211,6484400.0 2010-05-13,13.744999885559082,13.927499771118164,13.59000015258789,13.732500076293945,5997600.0 2010-05-14,13.414999961853027,13.71500015258789,13.260000228881836,13.664999961853027,3798400.0 2010-05-17,13.412500381469727,13.574999809265137,13.117500305175781,13.460000038146973,3751600.0 2010-05-18,13.142499923706055,13.617500305175781,13.087499618530273,13.4975004196167,3820800.0 2010-05-19,13.0649995803833,13.34749984741211,12.824999809265137,13.069999694824219,3952400.0 2010-05-20,12.302499771118164,13.02750015258789,12.272500038146973,12.96500015258789,11114400.0 2010-05-21,12.587499618530273,12.675000190734863,12.09749984741211,12.345000267028809,6727600.0 2010-05-24,12.392499923706055,12.630000114440918,12.359999656677246,12.40999984741211,3502400.0 2010-05-25,12.412500381469727,12.417499542236328,12.010000228881836,12.107500076293945,4556000.0 2010-05-26,12.354999542236328,12.702500343322754,12.229999542236328,12.229999542236328,3592400.0 2010-05-27,12.84000015258789,12.857500076293945,12.539999961853027,12.604999542236328,3106400.0 2010-05-28,12.609999656677246,12.912500381469727,12.427499771118164,12.800000190734863,4072000.0 2010-06-01,12.417499542236328,12.787500381469727,12.417499542236328,12.552499771118164,3956800.0 2010-06-02,12.947500228881836,12.947500228881836,12.332500457763672,12.444999694824219,6424000.0 2010-06-03,12.992500305175781,13.217499732971191,12.802499771118164,13.047499656677246,5965600.0 2010-06-04,12.352499961853027,12.8149995803833,12.307499885559082,12.647500038146973,5882000.0 2010-06-07,12.082500457763672,12.4975004196167,12.069999694824219,12.4975004196167,3419600.0 2010-06-08,12.257499694824219,12.28499984741211,11.9375,12.164999961853027,4575600.0 2010-06-09,12.289999961853027,12.630000114440918,12.210000038146973,12.307499885559082,3925200.0 2010-06-10,12.875,12.882499694824219,12.404999732971191,12.494999885559082,3431600.0 2010-06-11,12.927499771118164,12.952500343322754,12.642499923706055,12.642499923706055,3075200.0 2010-06-14,13.0,13.267499923706055,12.962499618530273,13.100000381469727,3482400.0 2010-06-15,13.364999771118164,13.3725004196167,12.96500015258789,13.140000343322754,3260800.0 2010-06-16,13.420000076293945,13.4350004196167,13.2475004196167,13.305000305175781,3263200.0 2010-06-17,13.550000190734863,13.5649995803833,13.267499923706055,13.412500381469727,5390800.0 2010-06-18,13.667499542236328,13.744999885559082,13.475000381469727,13.572500228881836,6120800.0 2010-06-21,13.680000305175781,13.962499618530273,13.5649995803833,13.782500267028809,5580400.0 2010-06-22,13.204999923706055,13.77750015258789,13.15999984741211,13.71500015258789,5314800.0 2010-06-23,13.345000267028809,13.40250015258789,13.082500457763672,13.194999694824219,3194800.0 2010-06-24,13.005000114440918,13.329999923706055,12.96500015258789,13.267499923706055,3218400.0 2010-06-25,13.0625,13.1225004196167,12.864999771118164,13.029999732971191,5608400.0 2010-06-28,13.045000076293945,13.21500015258789,12.927499771118164,13.082500457763672,2356800.0 2010-06-29,12.6225004196167,12.869999885559082,12.512499809265137,12.755000114440918,4685200.0 2010-06-30,12.547499656677246,12.8774995803833,12.522500038146973,12.547499656677246,5656800.0 2010-07-01,12.454999923706055,12.725000381469727,12.102499961853027,12.587499618530273,5185200.0 2010-07-02,12.305000305175781,12.5,12.207500457763672,12.494999885559082,3544800.0 2010-07-06,12.207500457763672,12.600000381469727,12.077500343322754,12.510000228881836,4420800.0 2010-07-07,12.552499771118164,12.59000015258789,12.132499694824219,12.1875,7353600.0 2010-07-08,12.800000190734863,12.845000267028809,12.587499618530273,12.637499809265137,6342000.0 2010-07-09,13.017499923706055,13.045000076293945,12.742500305175781,12.842499732971191,5375600.0 2010-07-12,13.154999732971191,13.182499885559082,12.962499618530273,13.029999732971191,5723600.0 2010-07-13,12.609999656677246,13.210000038146973,12.5625,12.869999885559082,15613200.0 2010-07-14,12.699999809265137,12.7524995803833,12.404999732971191,12.667499542236328,7326000.0 2010-07-15,12.444999694824219,12.737500190734863,12.335000038146973,12.717499732971191,8041600.0 2010-07-16,11.914999961853027,12.449999809265137,11.885000228881836,12.449999809265137,9438400.0 2010-07-19,11.922499656677246,12.072500228881836,11.84000015258789,11.960000038146973,5990000.0 2010-07-20,12.0625,12.087499618530273,11.762499809265137,11.805000305175781,4902800.0 2010-07-21,11.8725004196167,12.262499809265137,11.822500228881836,12.102499961853027,5300800.0 2010-07-22,12.217499732971191,12.350000381469727,12.037500381469727,12.037500381469727,5169200.0 2010-07-23,12.34000015258789,12.359999656677246,12.09749984741211,12.1875,4551600.0 2010-07-26,12.487500190734863,12.492500305175781,12.220000267028809,12.322500228881836,3269600.0 2010-07-27,12.282500267028809,12.5,12.175000190734863,12.5,3893600.0 2010-07-28,12.220000267028809,12.34749984741211,12.117500305175781,12.297499656677246,3706800.0 2010-07-29,12.242500305175781,12.342499732971191,12.047499656677246,12.282500267028809,4440800.0 2010-07-30,12.270000457763672,12.3125,12.052499771118164,12.09000015258789,3402400.0 2010-08-02,12.5024995803833,12.524999618530273,12.279999732971191,12.470000267028809,4547200.0 2010-08-03,12.53499984741211,12.582500457763672,12.414999961853027,12.479999542236328,4015600.0 2010-08-04,12.77750015258789,12.800000190734863,12.59749984741211,12.609999656677246,4656400.0 2010-08-05,12.805000305175781,12.8100004196167,12.600000381469727,12.727499961853027,2025600.0 2010-08-06,12.789999961853027,12.805000305175781,12.5,12.637499809265137,3814000.0 2010-08-09,12.842499732971191,12.892499923706055,12.727499961853027,12.837499618530273,2443200.0 2010-08-10,12.664999961853027,12.829999923706055,12.477499961853027,12.75,2494400.0 2010-08-11,12.109999656677246,12.40999984741211,12.087499618530273,12.385000228881836,4673600.0 2010-08-12,12.114999771118164,12.170000076293945,11.949999809265137,11.952500343322754,2553600.0 2010-08-13,12.039999961853027,12.137499809265137,11.979999542236328,12.055000305175781,2138000.0 2010-08-16,12.032500267028809,12.119999885559082,11.875,12.0,2045600.0 2010-08-17,12.482500076293945,12.577500343322754,12.147500038146973,12.202500343322754,4431200.0 2010-08-18,12.40999984741211,12.487500190734863,12.1875,12.305000305175781,3088800.0 2010-08-19,11.954999923706055,12.369999885559082,11.882499694824219,12.302499771118164,5301200.0 2010-08-20,12.0024995803833,12.020000457763672,11.737500190734863,11.907500267028809,4980000.0 2010-08-23,11.8774995803833,12.167499542236328,11.852499961853027,12.095000267028809,4046000.0 2010-08-24,11.567500114440918,11.75,11.4399995803833,11.75,6089600.0 2010-08-25,11.475000381469727,11.539999961853027,11.362500190734863,11.454999923706055,8233200.0 2010-08-26,11.3725004196167,11.582500457763672,11.364999771118164,11.517499923706055,6969600.0 2010-08-27,11.489999771118164,11.5,11.180000305175781,11.427499771118164,6381200.0 2010-08-30,11.272500038146973,11.515000343322754,11.272500038146973,11.422499656677246,3285200.0 2010-08-31,11.317500114440918,11.4399995803833,11.15999984741211,11.25,7908800.0 2010-09-01,11.795000076293945,11.84000015258789,11.427499771118164,11.557499885559082,5338800.0 2010-09-02,12.242500305175781,12.267499923706055,11.762499809265137,11.762499809265137,6594800.0 2010-09-03,12.34000015258789,12.477499961853027,12.119999885559082,12.430000305175781,4990400.0 2010-09-07,12.194999694824219,12.3100004196167,12.167499542236328,12.21500015258789,4121600.0 2010-09-08,12.425000190734863,12.4975004196167,12.237500190734863,12.25,5031200.0 2010-09-09,12.579999923706055,12.630000114440918,12.482500076293945,12.547499656677246,4375600.0 2010-09-10,12.729999542236328,12.77750015258789,12.579999923706055,12.6225004196167,3188000.0 2010-09-13,12.904999732971191,12.987500190734863,12.792499542236328,12.850000381469727,4735600.0 2010-09-14,12.907500267028809,12.989999771118164,12.787500381469727,12.84749984741211,3682800.0 2010-09-15,12.922499656677246,12.942500114440918,12.710000038146973,12.8125,4252400.0 2010-09-16,12.792499542236328,12.952500343322754,12.725000381469727,12.917499542236328,3701200.0 2010-09-17,12.885000228881836,12.947500228881836,12.734999656677246,12.869999885559082,20160800.0 2010-09-20,13.052499771118164,13.072500228881836,12.850000381469727,12.892499923706055,4542400.0 2010-09-21,13.0,13.100000381469727,12.952500343322754,13.02750015258789,3265600.0 2010-09-22,13.045000076293945,13.335000038146973,12.960000038146973,13.024999618530273,5772000.0 2010-09-23,12.984999656677246,13.154999732971191,12.90999984741211,12.949999809265137,3160000.0 2010-09-24,13.352499961853027,13.425000190734863,13.112500190734863,13.182499885559082,3914000.0 2010-09-27,13.21500015258789,13.345000267028809,13.180000305175781,13.34000015258789,2928000.0 2010-09-28,13.449999809265137,13.489999771118164,13.0,13.297499656677246,4672800.0 2010-09-29,13.412500381469727,13.482500076293945,13.302499771118164,13.375,2922000.0 2010-09-30,13.297499656677246,13.645000457763672,13.1899995803833,13.545000076293945,3914000.0 2010-10-01,13.345000267028809,13.467499732971191,13.225000381469727,13.399999618530273,3416800.0 2010-10-04,13.15999984741211,13.449999809265137,13.039999961853027,13.337499618530273,2764800.0 2010-10-05,13.4975004196167,13.602499961853027,13.350000381469727,13.364999771118164,3822400.0 2010-10-06,13.489999771118164,13.595000267028809,13.385000228881836,13.482500076293945,2676800.0 2010-10-07,13.422499656677246,13.5600004196167,13.302499771118164,13.522500038146973,2967200.0 2010-10-08,13.630000114440918,13.692500114440918,13.357500076293945,13.462499618530273,3152800.0 2010-10-11,13.6875,13.729999542236328,13.520000457763672,13.6274995803833,3626800.0 2010-10-12,13.010000228881836,13.4375,12.867500305175781,13.385000228881836,13668000.0 2010-10-13,13.1875,13.265000343322754,13.012499809265137,13.09000015258789,6638400.0 2010-10-14,13.177499771118164,13.279999732971191,13.085000038146973,13.204999923706055,4802800.0 2010-10-15,13.024999618530273,13.319999694824219,12.917499542236328,13.319999694824219,7411600.0 2010-10-18,12.97249984741211,13.095000267028809,12.925000190734863,13.005000114440918,2677600.0 2010-10-19,12.917499542236328,13.052499771118164,12.792499542236328,12.864999771118164,5096800.0 2010-10-20,13.100000381469727,13.147500038146973,12.954999923706055,12.967499732971191,2672000.0 2010-10-21,13.225000381469727,13.279999732971191,13.039999961853027,13.137499809265137,3257200.0 2010-10-22,13.225000381469727,13.422499656677246,13.100000381469727,13.417499542236328,1988400.0 2010-10-25,13.154999732971191,13.392499923706055,13.145000457763672,13.317500114440918,3010800.0 2010-10-26,13.125,13.272500038146973,12.957500457763672,13.085000038146973,2386000.0 2010-10-27,12.827500343322754,13.067500114440918,12.712499618530273,12.9975004196167,4781200.0 2010-10-28,12.84000015258789,12.979999542236328,12.725000381469727,12.895000457763672,3068800.0 2010-10-29,12.869999885559082,12.925000190734863,12.682499885559082,12.822500228881836,2087200.0 2010-11-01,12.9399995803833,13.112500190734863,12.882499694824219,12.920000076293945,3358000.0 2010-11-02,13.274999618530273,13.282500267028809,12.967499732971191,13.042499542236328,3049600.0 2010-11-03,13.305000305175781,13.335000038146973,13.057499885559082,13.279999732971191,3509600.0 2010-11-04,13.4375,13.4975004196167,13.28499984741211,13.475000381469727,4329200.0 2010-11-05,13.4350004196167,13.5,13.369999885559082,13.482500076293945,2023600.0 2010-11-08,13.295000076293945,13.442500114440918,13.2524995803833,13.40250015258789,2894400.0 2010-11-09,13.25,13.337499618530273,13.162500381469727,13.292499542236328,2717200.0 2010-11-10,13.359999656677246,13.399999618530273,13.162500381469727,13.2475004196167,2028000.0 2010-11-11,13.34000015258789,13.362500190734863,13.125,13.227499961853027,2188000.0 2010-11-12,13.082500457763672,13.287500381469727,12.967499732971191,13.267499923706055,2957200.0 2010-11-15,13.15999984741211,13.34000015258789,12.982500076293945,13.15999984741211,2954000.0 2010-11-16,12.805000305175781,13.132499694824219,12.734999656677246,13.0600004196167,4597200.0 2010-11-17,12.887499809265137,12.920000076293945,12.725000381469727,12.779999732971191,3426000.0 2010-11-18,13.007499694824219,13.237500190734863,13.0,13.022500038146973,4186400.0 2010-11-19,13.117500305175781,13.142499923706055,12.899999618530273,13.024999618530273,3360000.0 2010-11-22,13.217499732971191,13.2475004196167,12.960000038146973,13.012499809265137,2996800.0 2010-11-23,13.162500381469727,13.170000076293945,12.970000267028809,13.069999694824219,3377600.0 2010-11-24,13.4975004196167,13.567500114440918,13.229999542236328,13.229999542236328,3871600.0 2010-11-26,13.505000114440918,13.555000305175781,13.327500343322754,13.364999771118164,1824800.0 2010-11-29,13.494999885559082,13.545000076293945,13.25,13.375,2867200.0 2010-11-30,13.380000114440918,13.529999732971191,13.27750015258789,13.3100004196167,4079600.0 2010-12-01,13.734999656677246,13.904999732971191,13.5625,13.582500457763672,4720000.0 2010-12-02,14.229999542236328,14.229999542236328,13.6850004196167,13.6850004196167,4210000.0 2010-12-03,14.444999694824219,14.4975004196167,14.1274995803833,14.194999694824219,5401600.0 2010-12-06,14.46500015258789,14.5625,14.307499885559082,14.47249984741211,3932000.0 2010-12-07,14.640000343322754,14.792499542236328,14.59000015258789,14.65250015258789,5089200.0 2010-12-08,14.630000114440918,14.682499885559082,14.547499656677246,14.612500190734863,2287600.0 2010-12-09,14.567500114440918,14.680000305175781,14.507499694824219,14.632499694824219,2862800.0 2010-12-10,14.792499542236328,14.837499618530273,14.555000305175781,14.604999542236328,2547200.0 2010-12-13,14.720000267028809,14.84000015258789,14.6274995803833,14.829999923706055,3390400.0 2010-12-14,14.7475004196167,14.850000381469727,14.647500038146973,14.75,2572000.0 2010-12-15,14.78499984741211,14.9975004196167,14.729999542236328,14.767499923706055,2919600.0 2010-12-16,14.795000076293945,14.8774995803833,14.697500228881836,14.767499923706055,3848000.0 2010-12-17,14.885000228881836,14.984999656677246,14.8125,14.882499694824219,6151600.0 2010-12-20,14.897500038146973,14.982500076293945,14.84749984741211,14.975000381469727,2341200.0 2010-12-21,14.967499732971191,15.012499809265137,14.890000343322754,14.970000267028809,2798400.0 2010-12-22,14.899999618530273,15.037500381469727,14.864999771118164,14.975000381469727,268000.0 2010-12-23,14.867500305175781,14.942500114440918,14.802499771118164,14.850000381469727,1148800.0 2010-12-27,14.932499885559082,14.982500076293945,14.625,14.779999732971191,2092800.0 2010-12-28,14.914999961853027,14.962499618530273,14.854999542236328,14.922499656677246,1731200.0 2010-12-29,14.994999885559082,15.0625,14.8774995803833,14.904999732971191,1704000.0 2010-12-30,15.02750015258789,15.09749984741211,14.907500267028809,14.979999542236328,2230800.0 2010-12-31,14.977499961853027,15.085000038146973,14.8774995803833,15.0024995803833,2024000.0 2011-01-03,15.212499618530273,15.382499694824219,15.125,15.137499809265137,3795600.0 2011-01-04,14.954999923706055,15.197500228881836,14.802499771118164,15.1875,6079600.0 2011-01-05,15.020000457763672,15.225000381469727,14.8725004196167,14.899999618530273,3242400.0 2011-01-06,14.842499732971191,15.017499923706055,14.807499885559082,15.0,3132800.0 2011-01-07,14.819999694824219,14.967499732971191,14.712499618530273,14.899999618530273,2786000.0 2011-01-10,14.805000305175781,14.837499618530273,14.604999542236328,14.725000381469727,1916000.0 2011-01-11,14.850000381469727,14.9975004196167,14.725000381469727,14.859999656677246,3814000.0 2011-01-12,14.694999694824219,15.0,14.607500076293945,14.979999542236328,4540000.0 2011-01-13,14.702500343322754,14.75,14.585000038146973,14.694999694824219,5727600.0 2011-01-14,14.97249984741211,14.982500076293945,14.657500267028809,14.657500267028809,3343200.0 2011-01-18,15.237500190734863,15.295000076293945,14.567500114440918,14.729999542236328,8397200.0 2011-01-19,14.9399995803833,15.029999732971191,14.699999809265137,14.885000228881836,5531200.0 2011-01-20,14.970000267028809,15.055000305175781,14.887499809265137,14.960000038146973,3820000.0 2011-01-21,14.8774995803833,15.09000015258789,14.795000076293945,15.03499984741211,3150400.0 2011-01-24,15.0,15.024999618530273,14.824999809265137,14.867500305175781,2253200.0 2011-01-25,14.8100004196167,14.914999961853027,14.617500305175781,14.835000038146973,3745200.0 2011-01-26,14.867500305175781,14.944999694824219,14.71500015258789,14.805000305175781,2767200.0 2011-01-27,15.0024995803833,15.017499923706055,14.762499809265137,14.824999809265137,3270800.0 2011-01-28,14.4399995803833,15.072500228881836,14.40250015258789,15.0625,5324400.0 2011-01-31,14.515000343322754,14.59749984741211,14.420000076293945,14.457500457763672,4617200.0 2011-02-01,14.869999885559082,14.925000190734863,14.539999961853027,14.59749984741211,3615200.0 2011-02-02,14.737500190734863,14.942500114440918,14.704999923706055,14.8125,2616800.0 2011-02-03,15.09749984741211,15.135000228881836,14.6850004196167,14.6850004196167,3666400.0 2011-02-04,15.395000457763672,15.454999923706055,15.092499732971191,15.125,3776000.0 2011-02-07,15.494999885559082,15.542499542236328,15.357500076293945,15.432499885559082,3660800.0 2011-02-08,15.635000228881836,15.642499923706055,15.520000457763672,15.53499984741211,2726400.0 2011-02-09,15.670000076293945,15.729999542236328,15.545000076293945,15.617500305175781,2045600.0 2011-02-10,15.852499961853027,15.8725004196167,15.59749984741211,15.59749984741211,2617600.0 2011-02-11,15.84000015258789,15.84000015258789,15.569999694824219,15.667499542236328,2163200.0 2011-02-14,15.772500038146973,15.859999656677246,15.702500343322754,15.850000381469727,4072000.0 2011-02-15,15.712499618530273,15.774999618530273,15.667499542236328,15.72249984741211,1412800.0 2011-02-16,15.789999961853027,15.890000343322754,15.6899995803833,15.767499923706055,3162000.0 2011-02-17,15.772500038146973,15.842499732971191,15.702500343322754,15.744999885559082,2657600.0 2011-02-18,15.925000190734863,15.9350004196167,15.682499885559082,15.787500381469727,3378000.0 2011-02-22,15.545000076293945,15.932499885559082,15.507499694824219,15.7475004196167,3451200.0 2011-02-23,15.239999771118164,15.582500457763672,15.077500343322754,15.557499885559082,3836000.0 2011-02-24,15.212499618530273,15.387499809265137,15.012499809265137,15.225000381469727,2915200.0 2011-02-25,15.3774995803833,15.390000343322754,15.239999771118164,15.3100004196167,1916800.0 2011-02-28,15.532500267028809,15.5649995803833,15.3774995803833,15.427499771118164,2668000.0 2011-03-01,15.142499923706055,15.602499961853027,15.012499809265137,15.539999961853027,5146000.0 2011-03-02,15.147500038146973,15.287500381469727,15.032500267028809,15.132499694824219,2908400.0 2011-03-03,15.587499618530273,15.704999923706055,15.329999923706055,15.337499618530273,3337200.0 2011-03-04,15.462499618530273,15.6225004196167,15.3125,15.532500267028809,2414000.0 2011-03-07,15.3149995803833,15.604999542236328,15.137499809265137,15.574999809265137,2360400.0 2011-03-08,15.609999656677246,15.670000076293945,15.257499694824219,15.332500457763672,2463200.0 2011-03-09,15.692500114440918,15.710000038146973,15.382499694824219,15.532500267028809,2050800.0 2011-03-10,15.397500038146973,15.550000190734863,15.324999809265137,15.46500015258789,3373200.0 2011-03-11,15.454999923706055,15.510000228881836,15.255000114440918,15.3725004196167,2360800.0 2011-03-14,15.3125,15.447500228881836,15.1225004196167,15.332500457763672,2568400.0 2011-03-15,15.1274995803833,15.225000381469727,14.792499542236328,14.852499961853027,4532000.0 2011-03-16,14.885000228881836,15.039999961853027,14.75,15.037500381469727,5543200.0 2011-03-17,15.119999885559082,15.232500076293945,14.9975004196167,15.102499961853027,3939200.0 2011-03-18,15.232500076293945,15.4399995803833,15.192500114440918,15.319999694824219,4045600.0 2011-03-21,15.492500305175781,15.59000015258789,15.3774995803833,15.449999809265137,1971200.0 2011-03-22,15.4350004196167,15.4975004196167,15.380000114440918,15.477499961853027,2565600.0 2011-03-23,15.569999694824219,15.592499732971191,15.292499542236328,15.407500267028809,2077600.0 2011-03-24,15.729999542236328,15.787500381469727,15.492500305175781,15.630000114440918,2959600.0 2011-03-25,15.802499771118164,15.944999694824219,15.6850004196167,15.797499656677246,2918800.0 2011-03-28,15.789999961853027,15.944999694824219,15.774999618530273,15.835000038146973,2418000.0 2011-03-29,15.992500305175781,16.030000686645508,15.672499656677246,15.767499923706055,2962800.0 2011-03-30,16.122499465942383,16.177499771118164,16.079999923706055,16.125,2814400.0 2011-03-31,16.207500457763672,16.219999313354492,16.040000915527344,16.082500457763672,2461600.0 2011-04-01,16.462499618530273,16.537500381469727,16.237499237060547,16.264999389648438,4737200.0 2011-04-04,16.530000686645508,16.530000686645508,16.344999313354492,16.459999084472656,2818400.0 2011-04-05,16.684999465942383,16.697500228881836,16.452499389648438,16.457500457763672,4664800.0 2011-04-06,17.15250015258789,17.4375,16.892499923706055,16.892499923706055,7732800.0 2011-04-07,16.954999923706055,17.227500915527344,16.9325008392334,17.112499237060547,5960400.0 2011-04-08,16.832500457763672,17.0625,16.670000076293945,17.0049991607666,5709200.0 2011-04-11,16.875,16.982500076293945,16.77750015258789,16.899999618530273,5625600.0 2011-04-12,16.135000228881836,16.8075008392334,16.00749969482422,16.594999313354492,9406400.0 2011-04-13,16.167499542236328,16.487499237060547,16.010000228881836,16.2549991607666,5896400.0 2011-04-14,16.25749969482422,16.309999465942383,16.017499923706055,16.075000762939453,3041200.0 2011-04-15,16.237499237060547,16.354999542236328,16.114999771118164,16.354999542236328,4112000.0 2011-04-18,15.9350004196167,16.072500228881836,15.817500114440918,15.9375,3944000.0 2011-04-19,15.890000343322754,16.040000915527344,15.789999961853027,16.040000915527344,3230400.0 2011-04-20,16.209999084472656,16.360000610351562,16.09000015258789,16.092500686645508,4630400.0 2011-04-21,16.385000228881836,16.4375,16.27750015258789,16.292499542236328,2675600.0 2011-04-25,16.325000762939453,16.4950008392334,16.287500381469727,16.475000381469727,2063200.0 2011-04-26,16.52750015258789,16.587499618530273,16.377500534057617,16.440000534057617,2492000.0 2011-04-27,16.8174991607666,16.827499389648438,16.487499237060547,16.532499313354492,3573200.0 2011-04-28,16.774999618530273,16.927499771118164,16.657499313354492,16.885000228881836,2469600.0 2011-04-29,16.772499084472656,16.915000915527344,16.75749969482422,16.8075008392334,4312000.0 2011-05-02,16.72249984741211,16.892499923706055,16.592500686645508,16.78499984741211,3103200.0 2011-05-03,16.5625,16.80500030517578,16.434999465942383,16.69499969482422,2719200.0 2011-05-04,16.55500030517578,16.61750030517578,16.377500534057617,16.522499084472656,4424800.0 2011-05-05,16.479999542236328,16.782499313354492,16.34749984741211,16.477500915527344,3806000.0 2011-05-06,16.59000015258789,16.852500915527344,16.522499084472656,16.667499542236328,3548400.0 2011-05-09,16.69499969482422,16.88249969482422,16.584999084472656,16.604999542236328,2246400.0 2011-05-10,16.832500457763672,16.875,16.702499389648438,16.78499984741211,2289600.0 2011-05-11,16.594999313354492,16.8700008392334,16.40250015258789,16.837499618530273,3504800.0 2011-05-12,16.760000228881836,16.787500381469727,16.457500457763672,16.572500228881836,2128000.0 2011-05-13,16.65250015258789,16.802499771118164,16.482500076293945,16.774999618530273,2640000.0 2011-05-16,16.572500228881836,16.647499084472656,16.512500762939453,16.552499771118164,3181200.0 2011-05-17,16.434999465942383,16.56999969482422,16.3125,16.522499084472656,2328400.0 2011-05-18,16.584999084472656,16.63249969482422,16.352500915527344,16.415000915527344,2035600.0 2011-05-19,16.584999084472656,16.75749969482422,16.4950008392334,16.697500228881836,2159600.0 2011-05-20,16.427499771118164,16.582500457763672,16.28499984741211,16.582500457763672,4092000.0 2011-05-23,16.200000762939453,16.489999771118164,16.010000228881836,16.309999465942383,2800000.0 2011-05-24,16.15999984741211,16.354999542236328,16.065000534057617,16.274999618530273,2035000.0 2011-05-25,16.46500015258789,16.545000076293945,16.05500030517578,16.149999618530273,2743800.0 2011-05-26,16.510000228881836,16.584999084472656,16.264999389648438,16.360000610351562,2411400.0 2011-05-27,16.424999237060547,16.614999771118164,16.389999389648438,16.46500015258789,2313000.0 2011-05-31,16.59000015258789,16.65999984741211,16.309999465942383,16.635000228881836,5520800.0 2011-06-01,15.845000267028809,16.579999923706055,15.835000038146973,16.55500030517578,3493000.0 2011-06-02,15.904999732971191,15.975000381469727,15.75,15.8149995803833,3581400.0 2011-06-03,15.680000305175781,16.014999389648438,15.619999885559082,15.6850004196167,4312400.0 2011-06-06,15.6899995803833,15.8149995803833,15.595000267028809,15.604999542236328,2424000.0 2011-06-07,15.6899995803833,15.869999885559082,15.654999732971191,15.765000343322754,2358000.0 2011-06-08,15.630000114440918,15.729999542236328,15.574999809265137,15.645000457763672,2269000.0 2011-06-09,15.670000076293945,15.755000114440918,15.5649995803833,15.670000076293945,2150000.0 2011-06-10,15.484999656677246,15.6899995803833,15.46500015258789,15.645000457763672,2221200.0 2011-06-13,15.654999732971191,15.734999656677246,15.5,15.545000076293945,3161800.0 2011-06-14,16.1299991607666,16.165000915527344,15.725000381469727,15.789999961853027,2715200.0 2011-06-15,15.920000076293945,16.15999984741211,15.869999885559082,15.949999809265137,3451800.0 2011-06-16,16.229999542236328,16.28499984741211,15.850000381469727,15.925000190734863,5411400.0 2011-06-17,16.405000686645508,16.540000915527344,16.325000762939453,16.520000457763672,5752800.0 2011-06-20,16.545000076293945,16.645000457763672,16.329999923706055,16.329999923706055,2224400.0 2011-06-21,16.90999984741211,16.920000076293945,16.545000076293945,16.6200008392334,2724200.0 2011-06-22,16.764999389648438,17.0,16.75,16.8700008392334,2450400.0 2011-06-23,16.850000381469727,16.885000228881836,16.440000534057617,16.53499984741211,2952200.0 2011-06-24,16.709999084472656,16.96500015258789,16.510000228881836,16.875,5766200.0 2011-06-27,17.125,17.139999389648438,16.540000915527344,16.65999984741211,4635200.0 2011-06-28,17.815000534057617,17.844999313354492,17.184999465942383,17.21500015258789,7991400.0 2011-06-29,18.0049991607666,18.110000610351562,17.719999313354492,17.985000610351562,6067200.0 2011-06-30,17.9950008392334,18.209999084472656,17.924999237060547,17.954999923706055,6858600.0 2011-07-01,18.325000762939453,18.354999542236328,18.0,18.020000457763672,5884200.0 2011-07-05,18.295000076293945,18.364999771118164,18.155000686645508,18.350000381469727,3914600.0 2011-07-06,18.235000610351562,18.364999771118164,18.174999237060547,18.299999237060547,5297400.0 2011-07-07,18.274999618530273,18.399999618530273,18.104999542236328,18.15999984741211,6109000.0 2011-07-08,18.315000534057617,18.334999084472656,17.9950008392334,18.075000762939453,3826800.0 2011-07-11,18.0,18.165000915527344,17.860000610351562,18.100000381469727,5466600.0 2011-07-12,17.239999771118164,17.9950008392334,17.200000762939453,17.864999771118164,10275200.0 2011-07-13,17.25,17.549999237060547,17.15999984741211,17.450000762939453,6154800.0 2011-07-14,17.1200008392334,17.46500015258789,17.059999465942383,17.360000610351562,4116000.0 2011-07-15,17.149999618530273,17.280000686645508,17.010000228881836,17.18000030517578,2892000.0 2011-07-18,16.809999465942383,17.079999923706055,16.704999923706055,17.065000534057617,3230000.0 2011-07-19,17.219999313354492,17.219999313354492,16.924999237060547,16.979999542236328,3805400.0 2011-07-20,17.09000015258789,17.204999923706055,17.014999389648438,17.19499969482422,3038000.0 2011-07-21,17.235000610351562,17.434999465942383,17.024999618530273,17.024999618530273,3331600.0 2011-07-22,17.125,17.270000457763672,17.049999237060547,17.21500015258789,2278600.0 2011-07-25,17.15999984741211,17.209999084472656,16.94499969482422,17.020000457763672,3267200.0 2011-07-26,16.915000915527344,17.145000457763672,16.80500030517578,17.145000457763672,3183800.0 2011-07-27,16.635000228881836,16.889999389648438,16.434999465942383,16.84000015258789,6556800.0 2011-07-28,16.93000030517578,17.145000457763672,16.610000610351562,16.6200008392334,5955200.0 2011-07-29,16.825000762939453,17.020000457763672,16.579999923706055,16.75,3739600.0 2011-08-01,16.459999084472656,17.084999084472656,16.309999465942383,17.040000915527344,5415800.0 2011-08-02,15.774999618530273,16.454999923706055,15.770000457763672,16.329999923706055,6831200.0 2011-08-03,16.280000686645508,16.344999313354492,15.390000343322754,15.760000228881836,8587600.0 2011-08-04,15.635000228881836,16.2450008392334,15.630000114440918,16.045000076293945,8417400.0 2011-08-05,15.795000076293945,16.125,15.390000343322754,15.880000114440918,12040400.0 2011-08-08,14.734999656677246,15.654999732971191,14.704999923706055,15.430000305175781,10374000.0 2011-08-09,15.635000228881836,15.664999961853027,14.569999694824219,15.09000015258789,9464600.0 2011-08-10,14.979999542236328,15.5649995803833,14.96500015258789,15.34000015258789,8654000.0 2011-08-11,15.854999542236328,16.100000381469727,15.03499984741211,15.079999923706055,6523200.0 2011-08-12,16.174999237060547,16.260000228881836,15.774999618530273,15.979999542236328,4825800.0 2011-08-15,16.385000228881836,16.385000228881836,16.010000228881836,16.239999771118164,4253600.0 2011-08-16,16.25,16.479999542236328,16.03499984741211,16.295000076293945,4911200.0 2011-08-17,16.014999389648438,16.405000686645508,15.824999809265137,16.325000762939453,3992400.0 2011-08-18,14.984999656677246,15.59000015258789,14.850000381469727,15.545000076293945,7692200.0 2011-08-19,14.930000305175781,15.335000038146973,14.774999618530273,14.779999732971191,6558000.0 2011-08-22,15.055000305175781,15.335000038146973,14.9399995803833,15.255000114440918,4275400.0 2011-08-23,15.614999771118164,15.625,15.03499984741211,15.104999542236328,5033000.0 2011-08-24,15.835000038146973,15.864999771118164,15.430000305175781,15.53499984741211,4602400.0 2011-08-25,15.470000267028809,16.0,15.40999984741211,15.954999923706055,3719000.0 2011-08-26,16.084999084472656,16.100000381469727,15.194999694824219,15.404999732971191,4747400.0 2011-08-29,16.5049991607666,16.510000228881836,16.225000381469727,16.454999923706055,3151200.0 2011-08-30,16.7450008392334,16.860000610351562,16.375,16.424999237060547,3643600.0 2011-08-31,16.735000610351562,17.165000915527344,16.530000686645508,16.825000762939453,6040200.0 2011-09-01,16.479999542236328,16.975000381469727,16.450000762939453,16.75,4477400.0 2011-09-02,16.030000686645508,16.299999237060547,15.944999694824219,16.09000015258789,3193000.0 2011-09-06,16.110000610351562,16.149999618530273,15.329999923706055,15.550000190734863,4989000.0 2011-09-07,16.530000686645508,16.545000076293945,16.094999313354492,16.334999084472656,5074000.0 2011-09-08,16.329999923706055,16.594999313354492,16.239999771118164,16.475000381469727,2992200.0 2011-09-09,16.155000686645508,16.31999969482422,15.9399995803833,16.135000228881836,5498000.0 2011-09-12,16.399999618530273,16.424999237060547,15.880000114440918,15.880000114440918,4836800.0 2011-09-13,17.174999237060547,17.209999084472656,16.274999618530273,16.459999084472656,8097600.0 2011-09-14,17.59000015258789,17.795000076293945,17.0,17.2450008392334,10200400.0 2011-09-15,17.950000762939453,17.969999313354492,17.565000534057617,17.850000381469727,6524400.0 2011-09-16,18.155000686645508,18.354999542236328,17.84000015258789,18.020000457763672,8709000.0 2011-09-19,18.2450008392334,18.399999618530273,17.735000610351562,17.954999923706055,6035200.0 2011-09-20,18.309999465942383,18.889999389648438,18.155000686645508,18.31999969482422,7316600.0 2011-09-21,17.93000030517578,18.5,17.920000076293945,18.309999465942383,5710400.0 2011-09-22,17.239999771118164,17.7450008392334,17.030000686645508,17.485000610351562,9354000.0 2011-09-23,17.225000381469727,17.43000030517578,17.06999969482422,17.1299991607666,4907400.0 2011-09-26,17.46500015258789,17.46500015258789,16.950000762939453,17.40999984741211,5199400.0 2011-09-27,17.584999084472656,17.979999542236328,17.475000381469727,17.850000381469727,7513200.0 2011-09-28,17.114999771118164,17.81999969482422,17.100000381469727,17.69499969482422,5113200.0 2011-09-29,17.09000015258789,17.600000381469727,16.690000534057617,17.479999542236328,5457000.0 2011-09-30,16.639999389648438,17.059999465942383,16.639999389648438,16.915000915527344,5957000.0 2011-10-03,16.114999771118164,16.71500015258789,16.104999542236328,16.450000762939453,8334000.0 2011-10-04,16.725000381469727,16.760000228881836,15.619999885559082,15.9350004196167,8209800.0 2011-10-05,17.059999465942383,17.114999771118164,16.489999771118164,16.725000381469727,5050800.0 2011-10-06,17.05500030517578,17.094999313354492,16.575000762939453,16.81999969482422,7612800.0 2011-10-07,16.774999618530273,17.100000381469727,16.7450008392334,17.020000457763672,7074600.0 2011-10-10,17.399999618530273,17.440000534057617,17.06999969482422,17.139999389648438,4402600.0 2011-10-11,17.3799991607666,17.53499984741211,17.2549991607666,17.385000228881836,4586200.0 2011-10-12,17.309999465942383,17.6299991607666,17.295000076293945,17.489999771118164,9230600.0 2011-10-13,16.850000381469727,17.225000381469727,16.1299991607666,17.190000534057617,8774000.0 2011-10-14,16.700000762939453,17.0,16.440000534057617,16.979999542236328,6007000.0 2011-10-17,16.690000534057617,16.850000381469727,16.56999969482422,16.649999618530273,4344800.0 2011-10-18,17.094999313354492,17.225000381469727,16.639999389648438,16.75,4992800.0 2011-10-19,17.045000076293945,17.420000076293945,16.985000610351562,17.06999969482422,4907800.0 2011-10-20,17.309999465942383,17.424999237060547,16.9950008392334,17.1200008392334,5112200.0 2011-10-21,17.7549991607666,17.829999923706055,17.420000076293945,17.514999389648438,4988400.0 2011-10-24,18.125,18.219999313354492,17.729999542236328,17.729999542236328,4288800.0 2011-10-25,17.934999465942383,18.145000457763672,17.790000915527344,18.03499984741211,4692400.0 2011-10-26,17.94499969482422,18.295000076293945,17.729999542236328,18.139999389648438,4722800.0 2011-10-27,19.170000076293945,19.485000610351562,18.389999389648438,18.389999389648438,10288600.0 2011-10-28,19.309999465942383,19.56999969482422,18.96500015258789,19.56999969482422,5538400.0 2011-10-31,19.045000076293945,19.55500030517578,18.94499969482422,19.020000457763672,6463800.0 2011-11-01,18.600000381469727,18.975000381469727,18.3799991607666,18.584999084472656,6409200.0 2011-11-02,19.1299991607666,19.235000610351562,18.735000610351562,18.809999465942383,5364400.0 2011-11-03,20.065000534057617,20.100000381469727,19.28499984741211,19.295000076293945,8522400.0 2011-11-04,20.135000228881836,20.239999771118164,19.735000610351562,19.90999984741211,4579600.0 2011-11-07,19.8799991607666,20.274999618530273,19.700000762939453,20.065000534057617,5034600.0 2011-11-08,20.299999237060547,20.334999084472656,19.850000381469727,20.084999084472656,4175200.0 2011-11-09,19.674999237060547,20.135000228881836,19.625,19.735000610351562,4964800.0 2011-11-10,20.079999923706055,20.25,19.84000015258789,19.954999923706055,3176200.0 2011-11-11,20.59000015258789,20.690000534057617,20.260000228881836,20.350000381469727,3627600.0 2011-11-14,20.614999771118164,20.75,20.389999389648438,20.485000610351562,2916800.0 2011-11-15,20.729999542236328,20.825000762939453,20.385000228881836,20.545000076293945,2977800.0 2011-11-16,20.395000457763672,20.770000457763672,20.354999542236328,20.485000610351562,4860800.0 2011-11-17,20.0,20.479999542236328,19.899999618530273,20.299999237060547,5091200.0 2011-11-18,20.020000457763672,20.114999771118164,19.885000228881836,19.975000381469727,3703600.0 2011-11-21,19.700000762939453,19.959999084472656,19.575000762939453,19.860000610351562,4364000.0 2011-11-22,19.69499969482422,19.90999984741211,19.565000534057617,19.764999389648438,3171200.0 2011-11-23,19.315000534057617,19.639999389648438,19.28499984741211,19.545000076293945,3041800.0 2011-11-25,19.209999084472656,19.475000381469727,19.114999771118164,19.174999237060547,1085000.0 2011-11-28,19.924999237060547,19.979999542236328,19.6200008392334,19.815000534057617,2645200.0 2011-11-29,20.075000762939453,20.225000381469727,19.825000762939453,19.950000762939453,4130800.0 2011-11-30,20.825000762939453,21.079999923706055,20.540000915527344,20.639999389648438,5984000.0 2011-12-01,20.885000228881836,21.170000076293945,20.709999084472656,20.899999618530273,2821800.0 2011-12-02,20.799999237060547,21.225000381469727,20.75,21.059999465942383,3921200.0 2011-12-05,21.274999618530273,21.325000762939453,21.049999237060547,21.174999237060547,6673800.0 2011-12-06,21.264999389648438,21.520000457763672,21.225000381469727,21.375,4709000.0 2011-12-07,20.799999237060547,21.0,20.68000030517578,20.920000076293945,5686400.0 2011-12-08,20.549999237060547,20.889999389648438,20.459999084472656,20.459999084472656,5907800.0 2011-12-09,21.024999618530273,21.135000228881836,20.655000686645508,20.735000610351562,3802200.0 2011-12-12,20.514999389648438,20.81999969482422,20.309999465942383,20.770000457763672,4711800.0 2011-12-13,20.184999465942383,20.764999389648438,20.079999923706055,20.670000076293945,3965800.0 2011-12-14,20.145000457763672,20.2450008392334,19.979999542236328,20.125,3997400.0 2011-12-15,20.3799991607666,20.4950008392334,20.145000457763672,20.34000015258789,2968800.0 2011-12-16,20.709999084472656,21.040000915527344,20.475000381469727,20.59000015258789,5748800.0 2011-12-19,20.75,21.1299991607666,20.670000076293945,21.05500030517578,2740800.0 2011-12-20,21.614999771118164,21.704999923706055,21.030000686645508,21.094999313354492,4549000.0 2011-12-21,21.559999465942383,21.725000381469727,21.3700008392334,21.625,3572800.0 2011-12-22,21.43000030517578,21.649999618530273,21.34000015258789,21.55500030517578,2344400.0 2011-12-23,21.844999313354492,21.844999313354492,21.424999237060547,21.454999923706055,1561400.0 2011-12-27,21.940000534057617,22.03499984741211,21.65999984741211,21.850000381469727,1636600.0 2011-12-28,21.875,22.139999389648438,21.7450008392334,21.989999771118164,3214200.0 2011-12-29,22.15999984741211,22.200000762939453,21.920000076293945,21.93000030517578,2242400.0 2011-12-30,21.80500030517578,22.155000686645508,21.795000076293945,22.114999771118164,2153600.0 2012-01-03,21.8799991607666,22.46500015258789,21.719999313354492,22.344999313354492,5185600.0 2012-01-04,22.18000030517578,22.204999923706055,21.625,21.854999542236328,4571400.0 2012-01-05,22.565000534057617,22.579999923706055,21.90999984741211,22.149999618530273,3506400.0 2012-01-06,22.604999542236328,22.719999313354492,22.385000228881836,22.594999313354492,3722400.0 2012-01-09,22.584999084472656,22.709999084472656,22.450000762939453,22.625,4080800.0 2012-01-10,22.5049991607666,22.905000686645508,22.21500015258789,22.7549991607666,5339800.0 2012-01-11,22.610000610351562,22.704999923706055,22.375,22.5049991607666,3191400.0 2012-01-12,22.93000030517578,23.045000076293945,22.639999389648438,22.700000762939453,6339200.0 2012-01-13,23.295000076293945,23.329999923706055,22.69499969482422,22.825000762939453,5629800.0 2012-01-17,23.395000457763672,23.795000076293945,23.270000457763672,23.625,7185000.0 2012-01-18,22.764999389648438,23.05500030517578,22.395000457763672,22.700000762939453,10509800.0 2012-01-19,22.8700008392334,22.9950008392334,22.69499969482422,22.899999618530273,7048000.0 2012-01-20,22.93000030517578,22.989999771118164,22.690000534057617,22.80500030517578,5932800.0 2012-01-23,23.03499984741211,23.4950008392334,22.905000686645508,22.934999465942383,5975400.0 2012-01-24,23.43000030517578,23.434999465942383,22.905000686645508,23.040000915527344,3722600.0 2012-01-25,23.3700008392334,23.434999465942383,23.010000228881836,23.3700008392334,4913000.0 2012-01-26,23.389999389648438,23.59000015258789,23.264999389648438,23.559999465942383,3511000.0 2012-01-27,23.344999313354492,23.479999542236328,23.18000030517578,23.329999923706055,3078400.0 2012-01-30,23.315000534057617,23.415000915527344,22.934999465942383,23.09000015258789,2900000.0 2012-01-31,23.34000015258789,23.53499984741211,23.239999771118164,23.44499969482422,3910800.0 2012-02-01,23.53499984741211,23.700000762939453,23.5,23.604999542236328,3872800.0 2012-02-02,23.485000610351562,23.69499969482422,23.424999237060547,23.579999923706055,2931200.0 2012-02-03,24.149999618530273,24.15999984741211,23.729999542236328,23.80500030517578,4928800.0 2012-02-06,24.030000686645508,24.280000686645508,23.920000076293945,24.1200008392334,2895200.0 2012-02-07,24.040000915527344,24.149999618530273,23.709999084472656,23.90999984741211,5830600.0 2012-02-08,24.415000915527344,24.434999465942383,23.934999465942383,24.065000534057617,5130600.0 2012-02-09,24.104999542236328,24.479999542236328,23.905000686645508,24.450000762939453,4279000.0 2012-02-10,24.209999084472656,24.235000610351562,23.795000076293945,23.959999084472656,3515600.0 2012-02-13,25.290000915527344,25.315000534057617,24.43000030517578,24.475000381469727,6377200.0 2012-02-14,25.6200008392334,25.790000915527344,25.25,25.264999389648438,6757400.0 2012-02-15,25.315000534057617,25.799999237060547,25.2549991607666,25.78499984741211,4275400.0 2012-02-16,25.40999984741211,25.684999465942383,25.299999237060547,25.315000534057617,3150600.0 2012-02-17,25.364999771118164,25.575000762939453,25.270000457763672,25.405000686645508,4561200.0 2012-02-21,25.424999237060547,25.530000686645508,25.174999237060547,25.424999237060547,2714400.0 2012-02-22,25.645000457763672,25.65999984741211,25.344999313354492,25.459999084472656,3005600.0 2012-02-23,25.96500015258789,25.985000610351562,25.545000076293945,25.545000076293945,3228200.0 2012-02-24,25.985000610351562,26.125,25.959999084472656,26.049999237060547,2766800.0 2012-02-27,26.21500015258789,26.395000457763672,25.950000762939453,25.96500015258789,4870000.0 2012-02-28,26.170000076293945,26.325000762939453,26.065000534057617,26.309999465942383,4710800.0 2012-02-29,26.34000015258789,26.40999984741211,26.084999084472656,26.204999923706055,3337000.0 2012-03-01,26.46500015258789,26.5049991607666,26.18000030517578,26.454999923706055,3977600.0 2012-03-02,26.549999237060547,26.575000762939453,26.315000534057617,26.454999923706055,2873400.0 2012-03-05,26.674999237060547,26.780000686645508,26.440000534057617,26.565000534057617,4254000.0 2012-03-06,26.084999084472656,26.545000076293945,25.905000686645508,26.489999771118164,6256000.0 2012-03-07,26.375,26.454999923706055,26.040000915527344,26.104999542236328,3220000.0 2012-03-08,26.389999389648438,26.670000076293945,26.325000762939453,26.604999542236328,5301200.0 2012-03-09,26.440000534057617,26.575000762939453,26.219999313354492,26.485000610351562,4707400.0 2012-03-12,26.415000915527344,26.549999237060547,26.375,26.4950008392334,2486200.0 2012-03-13,26.645000457763672,26.665000915527344,26.235000610351562,26.5,4491400.0 2012-03-14,26.415000915527344,26.799999237060547,26.260000228881836,26.71500015258789,3561600.0 2012-03-15,26.274999618530273,26.450000762939453,25.985000610351562,26.415000915527344,5080800.0 2012-03-16,26.110000610351562,26.375,26.06999969482422,26.209999084472656,6362000.0 2012-03-19,26.0049991607666,26.06999969482422,25.764999389648438,26.024999618530273,4788800.0 2012-03-20,26.43000030517578,26.5049991607666,25.690000534057617,25.920000076293945,4077400.0 2012-03-21,26.96500015258789,27.1200008392334,26.43000030517578,26.43000030517578,5058200.0 2012-03-22,26.854999542236328,26.989999771118164,26.6200008392334,26.854999542236328,3961000.0 2012-03-23,26.81999969482422,26.975000381469727,26.575000762939453,26.885000228881836,3305000.0 2012-03-26,27.28499984741211,27.360000610351562,27.03499984741211,27.03499984741211,3845200.0 2012-03-27,27.295000076293945,27.524999618530273,27.239999771118164,27.354999542236328,2894600.0 2012-03-28,27.094999313354492,27.325000762939453,26.799999237060547,27.270000457763672,2919400.0 2012-03-29,27.1299991607666,27.155000686645508,26.799999237060547,27.014999389648438,2088800.0 2012-03-30,27.049999237060547,27.360000610351562,26.954999923706055,27.354999542236328,2932200.0 2012-04-02,27.325000762939453,27.399999618530273,26.90999984741211,27.170000076293945,3178600.0 2012-04-03,26.684999465942383,27.135000228881836,26.44499969482422,26.864999771118164,8380800.0 2012-04-04,26.469999313354492,26.65999984741211,26.31999969482422,26.604999542236328,6222600.0 2012-04-05,26.485000610351562,26.704999923706055,26.360000610351562,26.395000457763672,3553000.0 2012-04-09,25.790000915527344,26.290000915527344,25.7549991607666,26.270000457763672,5608800.0 2012-04-10,24.450000762939453,25.75,24.415000915527344,25.75,12568800.0 2012-04-11,24.815000534057617,25.03499984741211,24.594999313354492,24.774999618530273,8734600.0 2012-04-12,24.434999465942383,24.735000610351562,23.864999771118164,24.25,12275400.0 2012-04-13,24.395000457763672,24.7450008392334,24.010000228881836,24.325000762939453,5822400.0 2012-04-16,24.125,24.559999465942383,24.100000381469727,24.454999923706055,5384000.0 2012-04-17,24.5049991607666,24.584999084472656,24.065000534057617,24.299999237060547,6048600.0 2012-04-18,24.2450008392334,24.395000457763672,24.125,24.274999618530273,3698800.0 2012-04-19,23.75,24.2450008392334,23.639999389648438,24.184999465942383,4695600.0 2012-04-20,24.104999542236328,24.209999084472656,23.790000915527344,23.94499969482422,4545800.0 2012-04-23,23.184999465942383,23.8799991607666,23.114999771118164,23.8799991607666,6139000.0 2012-04-24,23.145000457763672,23.290000915527344,22.80500030517578,23.155000686645508,7832800.0 2012-04-25,23.584999084472656,23.6200008392334,23.190000534057617,23.295000076293945,6133400.0 2012-04-26,23.604999542236328,23.700000762939453,23.315000534057617,23.559999465942383,3592600.0 2012-04-27,23.844999313354492,24.065000534057617,23.645000457763672,23.709999084472656,2818000.0 2012-04-30,23.40999984741211,23.825000762939453,23.360000610351562,23.709999084472656,3154800.0 2012-05-01,23.5049991607666,23.774999618530273,23.18000030517578,23.354999542236328,7299400.0 2012-05-02,23.739999771118164,23.774999618530273,23.204999923706055,23.290000915527344,5078000.0 2012-05-03,22.895000457763672,23.94499969482422,22.889999389648438,23.825000762939453,5370800.0 2012-05-04,22.145000457763672,22.809999465942383,22.05500030517578,22.645000457763672,7444000.0 2012-05-07,21.915000915527344,22.174999237060547,21.854999542236328,21.9950008392334,6708400.0 2012-05-08,21.920000076293945,22.03499984741211,21.315000534057617,21.71500015258789,8938800.0 2012-05-09,21.56999969482422,21.760000228881836,21.469999313354492,21.690000534057617,7086200.0 2012-05-10,22.06999969482422,22.149999618530273,21.719999313354492,21.719999313354492,8400000.0 2012-05-11,21.90999984741211,22.225000381469727,21.655000686645508,21.899999618530273,4720400.0 2012-05-14,21.71500015258789,21.8799991607666,21.469999313354492,21.6299991607666,5801200.0 2012-05-15,21.690000534057617,22.084999084472656,21.625,21.6299991607666,5899000.0 2012-05-16,21.950000762939453,22.09000015258789,21.735000610351562,21.84000015258789,5509800.0 2012-05-17,21.165000915527344,22.0,21.139999389648438,21.975000381469727,8302400.0 2012-05-18,20.93000030517578,21.415000915527344,20.860000610351562,21.31999969482422,5025400.0 2012-05-21,21.575000762939453,21.625,20.94499969482422,21.0,7296400.0 2012-05-22,22.020000457763672,22.235000610351562,21.565000534057617,21.75,4966000.0 2012-05-23,22.110000610351562,22.15999984741211,21.545000076293945,21.795000076293945,4721000.0 2012-05-24,22.18000030517578,22.239999771118164,21.875,22.170000076293945,3952200.0 2012-05-25,22.200000762939453,22.344999313354492,22.09000015258789,22.295000076293945,2744800.0 2012-05-29,22.71500015258789,22.854999542236328,22.385000228881836,22.520000457763672,3584600.0 2012-05-30,22.239999771118164,22.475000381469727,22.040000915527344,22.43000030517578,3513000.0 2012-05-31,22.114999771118164,22.25,21.809999465942383,22.19499969482422,4954000.0 2012-06-01,21.59000015258789,21.899999618530273,21.53499984741211,21.725000381469727,5232800.0 2012-06-04,21.690000534057617,21.829999923706055,21.354999542236328,21.6299991607666,4435000.0 2012-06-05,19.575000762939453,20.979999542236328,19.405000686645508,20.975000381469727,20862400.0 2012-06-06,19.7549991607666,19.764999389648438,19.280000686645508,19.610000610351562,9258600.0 2012-06-07,19.780000686645508,20.1299991607666,19.68000030517578,19.940000534057617,5910200.0 2012-06-08,20.135000228881836,20.204999923706055,19.670000076293945,19.780000686645508,4605200.0 2012-06-11,19.489999771118164,20.43000030517578,19.459999084472656,20.3700008392334,5430800.0 2012-06-12,19.674999237060547,19.719999313354492,19.350000381469727,19.454999923706055,5023000.0 2012-06-13,19.40999984741211,19.709999084472656,19.30500030517578,19.56999969482422,4800200.0 2012-06-14,19.514999389648438,19.670000076293945,19.295000076293945,19.479999542236328,4061000.0 2012-06-15,19.799999237060547,19.815000534057617,19.575000762939453,19.65999984741211,4144400.0 2012-06-18,19.844999313354492,19.875,19.5,19.610000610351562,3928800.0 2012-06-19,20.229999542236328,20.3700008392334,19.985000610351562,19.989999771118164,3443400.0 2012-06-20,20.184999465942383,20.354999542236328,19.96500015258789,20.274999618530273,2775400.0 2012-06-21,19.454999923706055,20.3799991607666,19.424999237060547,20.274999618530273,3879600.0 2012-06-22,19.459999084472656,19.594999313354492,19.290000915527344,19.584999084472656,3845400.0 2012-06-25,19.334999084472656,19.395000457763672,19.139999389648438,19.30500030517578,3083600.0 2012-06-26,19.280000686645508,19.520000457763672,19.079999923706055,19.405000686645508,3365200.0 2012-06-27,19.184999465942383,19.43000030517578,19.065000534057617,19.280000686645508,2873000.0 2012-06-28,19.315000534057617,19.334999084472656,18.80500030517578,19.094999313354492,4126400.0 2012-06-29,20.155000686645508,20.155000686645508,19.59000015258789,19.6299991607666,3820000.0 2012-07-02,19.514999389648438,20.174999237060547,19.360000610351562,20.174999237060547,5218000.0 2012-07-03,20.399999618530273,20.405000686645508,19.415000915527344,19.514999389648438,3125600.0 2012-07-05,20.645000457763672,20.770000457763672,20.239999771118164,20.274999618530273,3794800.0 2012-07-06,20.34000015258789,20.709999084472656,20.229999542236328,20.584999084472656,3122400.0 2012-07-09,20.28499984741211,20.415000915527344,20.065000534057617,20.34000015258789,3275200.0 2012-07-10,19.905000686645508,20.530000686645508,19.780000686645508,20.3799991607666,4143800.0 2012-07-11,19.905000686645508,20.024999618530273,19.584999084472656,19.895000457763672,4747000.0 2012-07-12,21.155000686645508,21.350000381469727,19.875,19.885000228881836,9980000.0 2012-07-13,21.6299991607666,21.780000686645508,21.18000030517578,21.204999923706055,4830600.0 2012-07-16,21.4950008392334,21.834999084472656,21.239999771118164,21.6200008392334,5271000.0 2012-07-17,21.665000915527344,21.84000015258789,21.34000015258789,21.584999084472656,2534400.0 2012-07-18,22.440000534057617,22.489999771118164,21.5,21.604999542236328,4856200.0 2012-07-19,22.649999618530273,22.719999313354492,22.229999542236328,22.459999084472656,3153600.0 2012-07-20,21.979999542236328,22.565000534057617,21.96500015258789,22.549999237060547,4186400.0 2012-07-23,22.03499984741211,22.100000381469727,21.3799991607666,21.594999313354492,3033800.0 2012-07-24,21.420000076293945,22.084999084472656,21.170000076293945,22.079999923706055,5257200.0 2012-07-25,21.405000686645508,21.65999984741211,21.270000457763672,21.524999618530273,3732800.0 2012-07-26,21.735000610351562,22.170000076293945,21.55500030517578,21.834999084472656,3104000.0 2012-07-27,22.104999542236328,22.30500030517578,21.80500030517578,21.954999923706055,3165600.0 2012-07-30,21.905000686645508,22.264999389648438,21.860000610351562,22.114999771118164,3034400.0 2012-07-31,21.559999465942383,21.979999542236328,21.53499984741211,21.895000457763672,3492800.0 2012-08-01,21.110000610351562,21.809999465942383,21.030000686645508,21.719999313354492,3647200.0 2012-08-02,21.235000610351562,21.434999465942383,20.739999771118164,20.854999542236328,4314800.0 2012-08-03,21.545000076293945,21.655000686645508,21.329999923706055,21.545000076293945,3887200.0 2012-08-06,21.360000610351562,21.594999313354492,21.290000915527344,21.514999389648438,2575600.0 2012-08-07,21.770000457763672,21.8799991607666,21.485000610351562,21.5,2437800.0 2012-08-08,21.440000534057617,21.739999771118164,21.325000762939453,21.690000534057617,2017000.0 2012-08-09,21.405000686645508,21.475000381469727,21.225000381469727,21.475000381469727,2067800.0 2012-08-10,21.040000915527344,21.225000381469727,20.81999969482422,21.170000076293945,2797000.0 2012-08-13,21.100000381469727,21.110000610351562,20.78499984741211,20.969999313354492,2230800.0 2012-08-14,21.139999389648438,21.274999618530273,21.06999969482422,21.239999771118164,1708200.0 2012-08-15,21.475000381469727,21.55500030517578,21.06999969482422,21.06999969482422,2766200.0 2012-08-16,21.684999465942383,21.774999618530273,21.219999313354492,21.475000381469727,3937800.0 2012-08-17,22.155000686645508,22.21500015258789,21.440000534057617,21.774999618530273,3550800.0 2012-08-20,21.834999084472656,22.19499969482422,21.760000228881836,22.190000534057617,2203800.0 2012-08-21,21.815000534057617,21.9950008392334,21.71500015258789,21.844999313354492,1912800.0 2012-08-22,21.864999771118164,22.05500030517578,21.760000228881836,21.815000534057617,1948400.0 2012-08-23,21.8799991607666,21.934999465942383,21.565000534057617,21.825000762939453,2122000.0 2012-08-24,22.354999542236328,22.524999618530273,21.7450008392334,21.829999923706055,4614400.0 2012-08-27,22.19499969482422,22.4950008392334,22.079999923706055,22.40999984741211,3457400.0 2012-08-28,22.09000015258789,22.385000228881836,21.950000762939453,22.15999984741211,3475000.0 2012-08-29,21.959999084472656,22.200000762939453,21.815000534057617,22.075000762939453,2736800.0 2012-08-30,21.53499984741211,21.790000915527344,21.479999542236328,21.774999618530273,2263400.0 2012-08-31,21.545000076293945,21.825000762939453,21.434999465942383,21.649999618530273,2378200.0 2012-09-04,21.684999465942383,21.90999984741211,21.389999389648438,21.43000030517578,3647200.0 2012-09-05,21.1200008392334,21.579999923706055,20.770000457763672,21.354999542236328,4581000.0 2012-09-06,21.09000015258789,21.295000076293945,20.875,21.15999984741211,6713800.0 2012-09-07,21.065000534057617,21.21500015258789,20.875,21.184999465942383,3557000.0 2012-09-10,21.125,21.40999984741211,20.920000076293945,21.065000534057617,3300800.0 2012-09-11,21.264999389648438,21.364999771118164,21.045000076293945,21.075000762939453,2997200.0 2012-09-12,21.34000015258789,21.530000686645508,21.260000228881836,21.270000457763672,2506000.0 2012-09-13,21.434999465942383,21.68000030517578,20.905000686645508,21.19499969482422,4816800.0 2012-09-14,22.1299991607666,22.145000457763672,21.334999084472656,21.399999618530273,5654600.0 2012-09-17,21.989999771118164,22.200000762939453,21.825000762939453,22.040000915527344,3424400.0 2012-09-18,21.65999984741211,22.020000457763672,21.604999542236328,21.94499969482422,2703600.0 2012-09-19,21.860000610351562,22.020000457763672,21.510000228881836,21.729999542236328,3644600.0 2012-09-20,21.954999923706055,22.05500030517578,21.594999313354492,21.81999969482422,2959000.0 2012-09-21,21.81999969482422,22.229999542236328,21.690000534057617,21.989999771118164,13485600.0 2012-09-24,21.764999389648438,21.895000457763672,21.575000762939453,21.760000228881836,3384200.0 2012-09-25,21.645000457763672,22.149999618530273,21.6299991607666,21.795000076293945,3923800.0 2012-09-26,21.290000915527344,21.854999542236328,21.239999771118164,21.674999237060547,3140000.0 2012-09-27,21.420000076293945,21.6200008392334,21.145000457763672,21.329999923706055,2665400.0 2012-09-28,21.4950008392334,21.545000076293945,21.139999389648438,21.344999313354492,3141200.0 2012-10-01,22.299999237060547,22.53499984741211,21.5,21.709999084472656,5529200.0 2012-10-02,22.149999618530273,22.610000610351562,22.0,22.424999237060547,3558000.0 2012-10-03,22.170000076293945,22.315000534057617,22.0049991607666,22.174999237060547,2852200.0 2012-10-04,22.25,22.639999389648438,22.184999465942383,22.309999465942383,2287800.0 2012-10-05,22.09000015258789,22.469999313354492,22.020000457763672,22.364999771118164,2961400.0 2012-10-08,21.979999542236328,22.094999313354492,21.850000381469727,22.065000534057617,1722800.0 2012-10-09,21.389999389648438,21.96500015258789,21.334999084472656,21.899999618530273,3299400.0 2012-10-10,21.15999984741211,21.725000381469727,21.1200008392334,21.479999542236328,5162400.0 2012-10-11,22.94499969482422,23.584999084472656,22.0,22.344999313354492,13615200.0 2012-10-12,22.65999984741211,23.024999618530273,22.420000076293945,22.920000076293945,5493400.0 2012-10-15,22.774999618530273,22.93000030517578,22.514999389648438,22.790000915527344,3619600.0 2012-10-16,22.459999084472656,22.809999465942383,22.334999084472656,22.5,5379000.0 2012-10-17,22.719999313354492,22.799999237060547,22.360000610351562,22.469999313354492,2669200.0 2012-10-18,22.3700008392334,22.690000534057617,22.3700008392334,22.65999984741211,3715400.0 2012-10-19,21.8799991607666,22.520000457763672,21.780000686645508,22.329999923706055,3219600.0 2012-10-22,22.200000762939453,22.415000915527344,21.809999465942383,21.889999389648438,2665200.0 2012-10-23,22.05500030517578,22.235000610351562,21.864999771118164,21.985000610351562,2155200.0 2012-10-24,21.860000610351562,22.315000534057617,21.84000015258789,22.125,2094800.0 2012-10-25,21.524999618530273,22.084999084472656,21.454999923706055,21.90999984741211,2758000.0 2012-10-26,21.6200008392334,21.719999313354492,21.420000076293945,21.524999618530273,2306000.0 2012-10-31,22.350000381469727,22.704999923706055,21.700000762939453,21.75,3954800.0 2012-11-01,22.530000686645508,22.565000534057617,22.354999542236328,22.469999313354492,3715600.0 2012-11-02,21.899999618530273,22.625,21.899999618530273,22.625,3568800.0 2012-11-05,21.594999313354492,21.670000076293945,21.139999389648438,21.3700008392334,6493000.0 2012-11-06,21.59000015258789,21.71500015258789,21.290000915527344,21.655000686645508,5241600.0 2012-11-07,21.315000534057617,21.56999969482422,21.049999237060547,21.440000534057617,5204200.0 2012-11-08,20.9950008392334,21.389999389648438,20.96500015258789,21.225000381469727,2858800.0 2012-11-09,21.155000686645508,21.520000457763672,21.110000610351562,21.43000030517578,4305200.0 2012-11-12,20.8799991607666,21.260000228881836,20.864999771118164,21.184999465942383,2725600.0 2012-11-13,20.69499969482422,20.9950008392334,20.645000457763672,20.770000457763672,4023600.0 2012-11-14,20.100000381469727,20.75,20.059999465942383,20.719999313354492,6966400.0 2012-11-15,20.475000381469727,20.5,20.0,20.010000228881836,5525400.0 2012-11-16,20.5,20.6200008392334,20.2450008392334,20.420000076293945,3947600.0 2012-11-19,20.735000610351562,20.780000686645508,20.489999771118164,20.5,3841400.0 2012-11-20,20.454999923706055,20.829999923706055,20.385000228881836,20.760000228881836,3566000.0 2012-11-21,20.385000228881836,20.709999084472656,20.334999084472656,20.540000915527344,3735800.0 2012-11-23,20.56999969482422,20.635000228881836,20.270000457763672,20.415000915527344,1537600.0 2012-11-26,20.594999313354492,20.69499969482422,20.184999465942383,20.53499984741211,4145000.0 2012-11-27,20.424999237060547,20.68000030517578,20.415000915527344,20.559999465942383,4389400.0 2012-11-28,20.510000228881836,20.545000076293945,20.139999389648438,20.315000534057617,4021800.0 2012-11-29,21.100000381469727,21.209999084472656,20.594999313354492,20.700000762939453,6459600.0 2012-11-30,20.905000686645508,21.28499984741211,20.8799991607666,21.149999618530273,11755600.0 2012-12-03,21.045000076293945,21.145000457763672,20.735000610351562,20.985000610351562,4792600.0 2012-12-04,21.104999542236328,21.25,20.864999771118164,21.075000762939453,3716000.0 2012-12-05,20.760000228881836,20.9950008392334,20.530000686645508,20.934999465942383,3226400.0 2012-12-06,20.8799991607666,21.06999969482422,20.674999237060547,21.05500030517578,4763800.0 2012-12-07,21.059999465942383,21.209999084472656,20.860000610351562,20.979999542236328,3491200.0 2012-12-10,21.024999618530273,21.209999084472656,20.940000534057617,21.024999618530273,2977400.0 2012-12-11,21.510000228881836,21.69499969482422,21.024999618530273,21.094999313354492,5538200.0 2012-12-12,21.5049991607666,21.635000228881836,21.454999923706055,21.559999465942383,4476400.0 2012-12-13,21.489999771118164,21.645000457763672,21.450000762939453,21.46500015258789,3402200.0 2012-12-14,21.559999465942383,21.600000381469727,21.3700008392334,21.375,3363200.0 2012-12-17,21.850000381469727,21.854999542236328,21.55500030517578,21.645000457763672,3888400.0 2012-12-18,22.315000534057617,22.325000762939453,21.690000534057617,21.899999618530273,5214800.0 2012-12-19,22.25,22.489999771118164,22.114999771118164,22.290000915527344,4506000.0 2012-12-20,22.510000228881836,22.524999618530273,22.09000015258789,22.315000534057617,3517000.0 2012-12-21,23.040000915527344,23.100000381469727,21.709999084472656,22.229999542236328,10146200.0 2012-12-24,23.18000030517578,23.18000030517578,22.924999237060547,22.924999237060547,1945200.0 2012-12-26,22.989999771118164,23.18000030517578,22.94499969482422,23.15999984741211,3129200.0 2012-12-27,23.15999984741211,23.235000610351562,22.93000030517578,22.934999465942383,3754600.0 2012-12-28,23.09000015258789,23.520000457763672,23.045000076293945,23.045000076293945,3723200.0 2012-12-31,23.325000762939453,23.364999771118164,22.885000228881836,23.014999389648438,3734200.0 2013-01-02,23.915000915527344,24.100000381469727,23.6299991607666,23.854999542236328,4996600.0 2013-01-03,23.989999771118164,24.354999542236328,23.875,23.989999771118164,3063200.0 2013-01-04,24.020000457763672,24.104999542236328,23.84000015258789,24.104999542236328,3413600.0 2013-01-07,23.90999984741211,23.93000030517578,23.770000457763672,23.864999771118164,2485800.0 2013-01-08,23.780000686645508,23.93000030517578,23.565000534057617,23.920000076293945,2685200.0 2013-01-09,23.774999618530273,23.94499969482422,23.725000381469727,23.795000076293945,3707400.0 2013-01-10,23.25,23.5,23.149999618530273,23.4950008392334,5209800.0 2013-01-11,23.25,23.450000762939453,23.15999984741211,23.344999313354492,3876400.0 2013-01-14,23.235000610351562,23.450000762939453,23.174999237060547,23.329999923706055,2533800.0 2013-01-15,23.520000457763672,23.65999984741211,23.094999313354492,23.094999313354492,4344400.0 2013-01-16,23.5,23.614999771118164,23.315000534057617,23.479999542236328,3714200.0 2013-01-17,23.454999923706055,24.385000228881836,22.854999542236328,24.125,10386400.0 2013-01-18,24.299999237060547,24.309999465942383,23.239999771118164,23.325000762939453,7787200.0 2013-01-22,23.93000030517578,24.21500015258789,23.809999465942383,24.170000076293945,4854600.0 2013-01-23,23.809999465942383,23.985000610351562,23.655000686645508,23.899999618530273,3920800.0 2013-01-24,24.280000686645508,24.510000228881836,23.780000686645508,23.875,2864200.0 2013-01-25,24.479999542236328,24.4950008392334,24.155000686645508,24.295000076293945,3059600.0 2013-01-28,24.55500030517578,24.604999542236328,24.364999771118164,24.53499984741211,2571600.0 2013-01-29,24.7549991607666,24.795000076293945,24.385000228881836,24.459999084472656,2921800.0 2013-01-30,24.704999923706055,24.8700008392334,24.524999618530273,24.790000915527344,3588400.0 2013-01-31,24.84000015258789,25.0,24.399999618530273,24.684999465942383,6726400.0 2013-02-01,25.329999923706055,25.375,24.8700008392334,24.950000762939453,3557600.0 2013-02-04,24.815000534057617,25.299999237060547,24.7549991607666,25.270000457763672,3199200.0 2013-02-05,25.065000534057617,25.204999923706055,24.69499969482422,24.94499969482422,4891600.0 2013-02-06,25.0,25.1200008392334,24.860000610351562,24.8799991607666,2657000.0 2013-02-07,24.90999984741211,25.114999771118164,24.774999618530273,25.0049991607666,2293400.0 2013-02-08,25.344999313354492,25.450000762939453,24.940000534057617,25.024999618530273,2836000.0 2013-02-11,25.3700008392334,25.5,25.2450008392334,25.350000381469727,2005600.0 2013-02-12,25.5,25.704999923706055,25.375,25.385000228881836,2842000.0 2013-02-13,26.0049991607666,26.040000915527344,25.604999542236328,25.674999237060547,2649400.0 2013-02-14,26.2450008392334,26.354999542236328,25.915000915527344,26.010000228881836,3467000.0 2013-02-15,26.3799991607666,26.674999237060547,26.274999618530273,26.280000686645508,4827000.0 2013-02-19,26.59000015258789,26.625,26.295000076293945,26.46500015258789,2955600.0 2013-02-20,26.094999313354492,26.690000534057617,26.079999923706055,26.600000381469727,2977600.0 2013-02-21,25.44499969482422,26.075000762939453,25.415000915527344,26.024999618530273,3821600.0 2013-02-22,25.735000610351562,25.844999313354492,25.549999237060547,25.614999771118164,2410200.0 2013-02-25,25.450000762939453,26.045000076293945,25.440000534057617,25.94499969482422,2666600.0 2013-02-26,25.440000534057617,25.770000457763672,25.31999969482422,25.454999923706055,2192600.0 2013-02-27,26.145000457763672,26.315000534057617,25.364999771118164,25.475000381469727,2129600.0 2013-02-28,25.815000534057617,26.135000228881836,25.684999465942383,26.135000228881836,2693600.0 2013-03-01,25.8700008392334,26.06999969482422,25.420000076293945,25.78499984741211,3450600.0 2013-03-04,25.899999618530273,25.90999984741211,25.440000534057617,25.764999389648438,2931600.0 2013-03-05,25.78499984741211,26.174999237060547,25.729999542236328,25.979999542236328,3937400.0 2013-03-06,25.670000076293945,25.979999542236328,25.645000457763672,25.780000686645508,3568600.0 2013-03-07,25.549999237060547,25.75,25.53499984741211,25.71500015258789,2368600.0 2013-03-08,25.770000457763672,25.834999084472656,25.489999771118164,25.68000030517578,2390200.0 2013-03-11,25.65999984741211,25.844999313354492,25.575000762939453,25.69499969482422,1798400.0 2013-03-12,25.43000030517578,25.709999084472656,24.864999771118164,25.600000381469727,2299200.0 2013-03-13,25.510000228881836,25.625,25.290000915527344,25.43000030517578,1683200.0 2013-03-14,25.475000381469727,25.59000015258789,25.354999542236328,25.59000015258789,1722000.0 2013-03-15,25.399999618530273,25.610000610351562,25.34000015258789,25.34000015258789,3902400.0 2013-03-18,25.235000610351562,25.459999084472656,25.079999923706055,25.25,1852400.0 2013-03-19,25.354999542236328,25.584999084472656,24.969999313354492,25.34000015258789,1926400.0 2013-03-20,25.735000610351562,25.770000457763672,25.46500015258789,25.524999618530273,1868800.0 2013-03-21,25.2450008392334,25.709999084472656,25.209999084472656,25.524999618530273,2259000.0 2013-03-22,25.7549991607666,25.78499984741211,25.2549991607666,25.2549991607666,2094600.0 2013-03-25,25.184999465942383,25.850000381469727,25.139999389648438,25.78499984741211,2391400.0 2013-03-26,25.239999771118164,25.309999465942383,25.030000686645508,25.2450008392334,1767000.0 2013-03-27,25.270000457763672,25.350000381469727,24.899999618530273,25.110000610351562,1839600.0 2013-03-28,25.665000915527344,25.704999923706055,25.229999542236328,25.30500030517578,2890400.0 2013-04-01,24.889999389648438,25.770000457763672,24.770000457763672,25.770000457763672,3108000.0 2013-04-02,24.8799991607666,25.079999923706055,24.774999618530273,24.975000381469727,1996400.0 2013-04-03,24.260000228881836,24.924999237060547,24.229999542236328,24.860000610351562,3449800.0 2013-04-04,24.674999237060547,24.709999084472656,24.229999542236328,24.34000015258789,1854400.0 2013-04-05,24.594999313354492,24.625,24.165000915527344,24.295000076293945,1818600.0 2013-04-08,25.145000457763672,25.145000457763672,24.565000534057617,24.700000762939453,2901800.0 2013-04-09,25.440000534057617,25.53499984741211,24.8799991607666,25.05500030517578,4006200.0 2013-04-10,24.559999465942383,25.15999984741211,24.049999237060547,24.459999084472656,9783600.0 2013-04-11,24.399999618530273,24.905000686645508,24.389999389648438,24.614999771118164,4829200.0 2013-04-12,24.7450008392334,24.80500030517578,24.110000610351562,24.454999923706055,6216200.0 2013-04-15,24.03499984741211,24.690000534057617,23.96500015258789,24.674999237060547,4261400.0 2013-04-16,24.625,24.7549991607666,24.25,24.270000457763672,4472200.0 2013-04-17,23.959999084472656,24.5049991607666,23.84000015258789,24.5049991607666,3815800.0 2013-04-18,23.6299991607666,24.125,23.540000915527344,23.94499969482422,4112800.0 2013-04-19,24.06999969482422,24.219999313354492,23.5049991607666,23.524999618530273,3332600.0 2013-04-22,24.30500030517578,24.3700008392334,23.850000381469727,24.145000457763672,2021200.0 2013-04-23,24.575000762939453,24.625,24.225000381469727,24.375,2275000.0 2013-04-24,24.7450008392334,24.96500015258789,24.579999923706055,24.71500015258789,1924600.0 2013-04-25,24.670000076293945,24.940000534057617,24.614999771118164,24.799999237060547,2787200.0 2013-04-26,24.735000610351562,24.889999389648438,24.559999465942383,24.729999542236328,2409400.0 2013-04-29,24.959999084472656,25.104999542236328,24.545000076293945,24.729999542236328,2244800.0 2013-04-30,24.524999618530273,25.0,24.209999084472656,24.809999465942383,4631000.0 2013-05-01,23.954999923706055,24.584999084472656,23.860000610351562,24.469999313354492,3826200.0 2013-05-02,23.975000381469727,24.1200008392334,23.860000610351562,23.975000381469727,3731000.0 2013-05-03,23.93000030517578,24.25,23.899999618530273,24.2450008392334,3813800.0 2013-05-06,23.93000030517578,24.100000381469727,23.8700008392334,23.979999542236328,2391600.0 2013-05-07,24.31999969482422,24.489999771118164,24.020000457763672,24.045000076293945,2801600.0 2013-05-08,24.219999313354492,24.40999984741211,24.020000457763672,24.25,2672600.0 2013-05-09,24.360000610351562,24.510000228881836,24.079999923706055,24.104999542236328,2350600.0 2013-05-10,25.389999389648438,25.469999313354492,24.354999542236328,24.434999465942383,4606600.0 2013-05-13,25.469999313354492,25.834999084472656,25.274999618530273,25.274999618530273,4061200.0 2013-05-14,25.934999465942383,26.059999465942383,25.415000915527344,25.489999771118164,3899200.0 2013-05-15,26.0,26.045000076293945,25.770000457763672,25.834999084472656,2929600.0 2013-05-16,25.424999237060547,25.96500015258789,25.350000381469727,25.844999313354492,2579800.0 2013-05-17,25.55500030517578,25.665000915527344,25.30500030517578,25.510000228881836,3682400.0 2013-05-20,25.399999618530273,25.56999969482422,25.30500030517578,25.545000076293945,2426600.0 2013-05-21,25.8700008392334,25.940000534057617,25.3799991607666,25.44499969482422,2988000.0 2013-05-22,25.549999237060547,26.135000228881836,25.389999389648438,25.7450008392334,3734200.0 2013-05-23,25.934999465942383,26.170000076293945,25.280000686645508,25.5,3957000.0 2013-05-24,25.954999923706055,26.075000762939453,25.344999313354492,25.565000534057617,3160600.0 2013-05-28,26.049999237060547,26.280000686645508,25.825000762939453,26.25,2573600.0 2013-05-29,25.954999923706055,26.065000534057617,25.610000610351562,25.924999237060547,1808400.0 2013-05-30,25.850000381469727,26.094999313354492,25.815000534057617,26.05500030517578,1935000.0 2013-05-31,26.09000015258789,26.559999465942383,25.704999923706055,25.7450008392334,3743600.0 2013-06-03,25.989999771118164,26.239999771118164,25.55500030517578,26.229999542236328,3383600.0 2013-06-04,25.459999084472656,26.045000076293945,25.315000534057617,25.954999923706055,3075600.0 2013-06-05,23.850000381469727,25.204999923706055,23.799999237060547,25.15999984741211,7968600.0 2013-06-06,23.815000534057617,24.139999389648438,23.524999618530273,23.850000381469727,5467600.0 2013-06-07,24.204999923706055,24.34000015258789,24.0,24.104999542236328,3174800.0 2013-06-10,24.260000228881836,24.454999923706055,23.96500015258789,24.18000030517578,3165000.0 2013-06-11,24.239999771118164,24.424999237060547,23.854999542236328,23.920000076293945,2824200.0 2013-06-12,23.854999542236328,24.46500015258789,23.850000381469727,24.420000076293945,2204000.0 2013-06-13,24.280000686645508,24.354999542236328,23.799999237060547,23.889999389648438,1692200.0 2013-06-14,23.844999313354492,24.44499969482422,23.799999237060547,24.225000381469727,2331400.0 2013-06-17,23.600000381469727,24.135000228881836,23.510000228881836,23.950000762939453,3641000.0 2013-06-18,23.450000762939453,23.69499969482422,23.375,23.635000228881836,5069600.0 2013-06-19,23.15999984741211,23.729999542236328,23.15999984741211,23.440000534057617,3232400.0 2013-06-20,22.475000381469727,23.024999618530273,22.399999618530273,22.875,4466000.0 2013-06-21,22.53499984741211,22.700000762939453,22.364999771118164,22.514999389648438,5793600.0 2013-06-24,22.59000015258789,22.860000610351562,22.19499969482422,22.450000762939453,3623800.0 2013-06-25,22.7450008392334,22.940000534057617,22.639999389648438,22.864999771118164,4027600.0 2013-06-26,23.049999237060547,23.209999084472656,22.795000076293945,23.0049991607666,2634800.0 2013-06-27,23.450000762939453,23.5,23.030000686645508,23.2450008392334,2942200.0 2013-06-28,22.895000457763672,23.360000610351562,22.780000686645508,23.2450008392334,6359200.0 2013-07-01,22.920000076293945,23.30500030517578,22.850000381469727,23.0,3483800.0 2013-07-02,22.90999984741211,23.200000762939453,22.80500030517578,23.010000228881836,2106400.0 2013-07-03,22.645000457763672,22.889999389648438,22.565000534057617,22.764999389648438,2337200.0 2013-07-05,22.905000686645508,23.020000457763672,22.584999084472656,22.940000534057617,2138000.0 2013-07-08,22.985000610351562,23.204999923706055,22.889999389648438,23.05500030517578,3018200.0 2013-07-09,23.549999237060547,23.719999313354492,23.059999465942383,23.264999389648438,3906400.0 2013-07-10,22.885000228881836,23.415000915527344,22.450000762939453,23.34000015258789,10339600.0 2013-07-11,23.280000686645508,23.375,22.739999771118164,23.065000534057617,8939600.0 2013-07-12,23.565000534057617,23.59000015258789,23.06999969482422,23.274999618530273,3485400.0 2013-07-15,23.489999771118164,23.614999771118164,23.350000381469727,23.5049991607666,2457600.0 2013-07-16,23.540000915527344,23.584999084472656,23.295000076293945,23.479999542236328,2312800.0 2013-07-17,23.5,23.639999389648438,23.350000381469727,23.559999465942383,2117800.0 2013-07-18,23.59000015258789,23.795000076293945,23.440000534057617,23.520000457763672,2499400.0 2013-07-19,23.405000686645508,23.655000686645508,23.290000915527344,23.655000686645508,2499400.0 2013-07-22,23.450000762939453,23.56999969482422,23.334999084472656,23.53499984741211,2722000.0 2013-07-23,23.31999969482422,23.594999313354492,23.21500015258789,23.594999313354492,2813800.0 2013-07-24,22.725000381469727,23.360000610351562,22.584999084472656,23.360000610351562,4293400.0 2013-07-25,23.125,23.135000228881836,22.635000228881836,22.649999618530273,2517600.0 2013-07-26,23.34000015258789,23.344999313354492,22.979999542236328,23.049999237060547,2155200.0 2013-07-29,23.53499984741211,23.71500015258789,23.225000381469727,23.225000381469727,3070000.0 2013-07-30,24.170000076293945,24.31999969482422,23.4950008392334,23.579999923706055,4565200.0 2013-07-31,24.514999389648438,24.670000076293945,24.184999465942383,24.184999465942383,4955400.0 2013-08-01,25.059999465942383,25.079999923706055,24.489999771118164,24.725000381469727,4494000.0 2013-08-02,25.1200008392334,25.1299991607666,24.735000610351562,24.9950008392334,3187800.0 2013-08-05,24.639999389648438,24.809999465942383,24.184999465942383,24.415000915527344,4378800.0 2013-08-06,24.514999389648438,24.6200008392334,24.31999969482422,24.514999389648438,2444400.0 2013-08-07,23.875,24.489999771118164,23.844999313354492,24.424999237060547,2656400.0 2013-08-08,23.760000228881836,24.09000015258789,23.725000381469727,24.024999618530273,2535800.0 2013-08-09,23.764999389648438,23.915000915527344,23.625,23.780000686645508,1994400.0 2013-08-12,23.389999389648438,23.774999618530273,23.350000381469727,23.6200008392334,2422400.0 2013-08-13,23.46500015258789,23.69499969482422,23.165000915527344,23.514999389648438,2675600.0 2013-08-14,23.21500015258789,23.565000534057617,23.200000762939453,23.520000457763672,1933200.0 2013-08-15,22.600000381469727,23.09000015258789,22.524999618530273,23.020000457763672,2611200.0 2013-08-16,22.399999618530273,22.700000762939453,22.165000915527344,22.56999969482422,2894400.0 2013-08-19,22.09000015258789,22.399999618530273,22.079999923706055,22.28499984741211,2479600.0 2013-08-20,22.40999984741211,22.5,21.985000610351562,22.135000228881836,4756800.0 2013-08-21,22.299999237060547,22.485000610351562,22.229999542236328,22.315000534057617,3546600.0 2013-08-22,22.6200008392334,22.7450008392334,22.30500030517578,22.329999923706055,1967200.0 2013-08-23,22.584999084472656,22.639999389648438,22.30500030517578,22.594999313354492,2543600.0 2013-08-26,22.44499969482422,22.584999084472656,22.375,22.5,2641600.0 2013-08-27,22.010000228881836,22.264999389648438,21.875,22.170000076293945,3275600.0 2013-08-28,22.020000457763672,22.219999313354492,21.920000076293945,22.104999542236328,1770600.0 2013-08-29,22.229999542236328,22.440000534057617,21.920000076293945,21.985000610351562,1612800.0 2013-08-30,21.9950008392334,22.375,21.940000534057617,22.34000015258789,1971400.0 2013-09-03,22.5,22.725000381469727,22.18000030517578,22.30500030517578,3652400.0 2013-09-04,22.920000076293945,22.969999313354492,22.459999084472656,22.575000762939453,4285200.0 2013-09-05,24.299999237060547,24.4950008392334,23.46500015258789,23.46500015258789,8884600.0 2013-09-06,23.94499969482422,24.459999084472656,23.864999771118164,24.354999542236328,4132800.0 2013-09-09,24.53499984741211,24.59000015258789,23.924999237060547,23.924999237060547,3460000.0 2013-09-10,25.1299991607666,25.149999618530273,24.559999465942383,24.59000015258789,3977800.0 2013-09-11,25.125,25.385000228881836,25.094999313354492,25.135000228881836,3207400.0 2013-09-12,25.075000762939453,25.235000610351562,25.014999389648438,25.114999771118164,1681400.0 2013-09-13,25.040000915527344,25.184999465942383,24.770000457763672,25.165000915527344,1633800.0 2013-09-16,25.139999389648438,25.350000381469727,25.075000762939453,25.34000015258789,1547400.0 2013-09-17,25.1200008392334,25.190000534057617,24.94499969482422,25.05500030517578,2463800.0 2013-09-18,25.424999237060547,25.614999771118164,25.030000686645508,25.1299991607666,2603000.0 2013-09-19,25.489999771118164,25.739999771118164,25.450000762939453,25.549999237060547,1743800.0 2013-09-20,25.079999923706055,25.670000076293945,25.065000534057617,25.56999969482422,4885400.0 2013-09-23,24.895000457763672,25.149999618530273,24.78499984741211,25.040000915527344,2521200.0 2013-09-24,24.96500015258789,25.114999771118164,24.920000076293945,24.950000762939453,2539200.0 2013-09-25,24.799999237060547,25.059999465942383,24.709999084472656,25.024999618530273,3589400.0 2013-09-26,24.934999465942383,25.31999969482422,24.81999969482422,24.90999984741211,1855000.0 2013-09-27,25.0,25.040000915527344,24.825000762939453,24.875,2453000.0 2013-09-30,25.135000228881836,25.315000534057617,24.739999771118164,24.80500030517578,3071400.0 2013-10-01,25.68000030517578,25.75,24.950000762939453,25.059999465942383,5150000.0 2013-10-02,25.7549991607666,25.799999237060547,25.360000610351562,25.459999084472656,4059800.0 2013-10-03,25.4950008392334,25.670000076293945,25.274999618530273,25.594999313354492,2413800.0 2013-10-04,25.6299991607666,25.770000457763672,25.360000610351562,25.420000076293945,2963400.0 2013-10-07,25.225000381469727,25.420000076293945,25.204999923706055,25.295000076293945,3045000.0 2013-10-08,24.989999771118164,25.405000686645508,24.90999984741211,25.204999923706055,4471000.0 2013-10-09,23.424999237060547,24.260000228881836,22.924999237060547,24.065000534057617,13305800.0 2013-10-10,23.959999084472656,24.110000610351562,23.434999465942383,23.4950008392334,8282000.0 2013-10-11,23.655000686645508,24.040000915527344,23.530000686645508,23.954999923706055,5186800.0 2013-10-14,24.049999237060547,24.155000686645508,23.530000686645508,23.610000610351562,3533400.0 2013-10-15,23.96500015258789,24.104999542236328,23.739999771118164,23.915000915527344,3560600.0 2013-10-16,24.364999771118164,24.469999313354492,23.84000015258789,24.065000534057617,4488400.0 2013-10-17,24.450000762939453,24.454999923706055,23.920000076293945,24.104999542236328,2987800.0 2013-10-18,24.600000381469727,24.639999389648438,24.3799991607666,24.3799991607666,3418400.0 2013-10-21,24.559999465942383,24.614999771118164,24.334999084472656,24.334999084472656,2775000.0 2013-10-22,24.950000762939453,24.989999771118164,24.575000762939453,24.700000762939453,3459600.0 2013-10-23,24.440000534057617,24.655000686645508,24.3799991607666,24.625,2892800.0 2013-10-24,24.6200008392334,24.764999389648438,24.43000030517578,24.43000030517578,1552800.0 2013-10-25,25.315000534057617,25.315000534057617,24.454999923706055,24.690000534057617,3067400.0 2013-10-28,25.25,25.415000915527344,25.1299991607666,25.270000457763672,2791000.0 2013-10-29,25.440000534057617,25.450000762939453,25.225000381469727,25.239999771118164,1822200.0 2013-10-30,25.2450008392334,25.7450008392334,25.135000228881836,25.450000762939453,3228800.0 2013-10-31,24.915000915527344,25.354999542236328,24.854999542236328,25.280000686645508,3744200.0 2013-11-01,24.69499969482422,25.30500030517578,24.405000686645508,24.90999984741211,5453400.0 2013-11-04,25.94499969482422,25.979999542236328,24.829999923706055,24.84000015258789,5644000.0 2013-11-05,24.575000762939453,25.0,24.3700008392334,24.920000076293945,9238400.0 2013-11-06,24.135000228881836,24.75,24.040000915527344,24.75,6052000.0 2013-11-07,23.2450008392334,24.25,23.21500015258789,24.19499969482422,5937200.0 2013-11-08,23.565000534057617,23.59000015258789,23.155000686645508,23.30500030517578,3284400.0 2013-11-11,23.415000915527344,23.625,23.354999542236328,23.610000610351562,3192400.0 2013-11-12,23.5,23.625,23.315000534057617,23.315000534057617,2999600.0 2013-11-13,23.2450008392334,23.344999313354492,22.93000030517578,23.260000228881836,5401800.0 2013-11-14,23.299999237060547,23.3799991607666,23.059999465942383,23.295000076293945,3158000.0 2013-11-15,23.479999542236328,23.649999618530273,23.19499969482422,23.424999237060547,3250200.0 2013-11-18,23.44499969482422,23.6200008392334,23.434999465942383,23.614999771118164,2805600.0 2013-11-19,23.225000381469727,23.53499984741211,23.135000228881836,23.479999542236328,3638800.0 2013-11-20,23.06999969482422,23.385000228881836,23.010000228881836,23.264999389648438,3218600.0 2013-11-21,23.55500030517578,23.614999771118164,23.024999618530273,23.264999389648438,3168600.0 2013-11-22,23.68000030517578,23.799999237060547,23.524999618530273,23.645000457763672,2414600.0 2013-11-25,23.375,23.764999389648438,23.225000381469727,23.729999542236328,2613800.0 2013-11-26,23.290000915527344,23.5,23.21500015258789,23.43000030517578,2830000.0 2013-11-27,23.209999084472656,23.415000915527344,23.049999237060547,23.270000457763672,3386000.0 2013-11-29,23.264999389648438,23.34000015258789,23.114999771118164,23.270000457763672,1731200.0 2013-12-02,23.55500030517578,23.78499984741211,23.05500030517578,23.354999542236328,4349400.0 2013-12-03,23.65999984741211,23.854999542236328,23.375,23.594999313354492,5845200.0 2013-12-04,23.375,23.81999969482422,23.024999618530273,23.809999465942383,5338800.0 2013-12-05,23.28499984741211,23.475000381469727,23.110000610351562,23.40999984741211,2294000.0 2013-12-06,23.725000381469727,23.850000381469727,23.475000381469727,23.59000015258789,3159200.0 2013-12-09,23.75,24.059999465942383,23.674999237060547,23.809999465942383,2768400.0 2013-12-10,23.895000457763672,24.065000534057617,23.6299991607666,23.7450008392334,2647000.0 2013-12-11,23.524999618530273,23.9950008392334,23.4950008392334,23.8700008392334,3304400.0 2013-12-12,23.204999923706055,23.59000015258789,23.079999923706055,23.459999084472656,4058400.0 2013-12-13,23.1200008392334,23.364999771118164,22.889999389648438,23.344999313354492,4237600.0 2013-12-16,23.5049991607666,23.530000686645508,23.15999984741211,23.15999984741211,2682400.0 2013-12-17,23.549999237060547,23.6299991607666,23.415000915527344,23.459999084472656,3449600.0 2013-12-18,24.010000228881836,24.010000228881836,23.290000915527344,23.5,3726000.0 2013-12-19,24.0049991607666,24.049999237060547,23.704999923706055,24.049999237060547,2548000.0 2013-12-20,22.809999465942383,22.9950008392334,22.0049991607666,22.799999237060547,17443200.0 2013-12-23,23.06999969482422,23.145000457763672,22.700000762939453,22.80500030517578,5375000.0 2013-12-24,23.149999618530273,23.209999084472656,22.885000228881836,22.959999084472656,1140600.0 2013-12-26,23.565000534057617,23.690000534057617,23.204999923706055,23.315000534057617,3165000.0 2013-12-27,23.69499969482422,23.75,23.5,23.625,1601600.0 2013-12-30,23.829999923706055,24.114999771118164,23.655000686645508,23.75,2391000.0 2013-12-31,23.7549991607666,23.989999771118164,23.6299991607666,23.8799991607666,2636400.0 2014-01-02,23.350000381469727,23.80500030517578,23.225000381469727,23.7549991607666,3065200.0 2014-01-03,23.2450008392334,23.520000457763672,23.094999313354492,23.31999969482422,3144200.0 2014-01-06,22.84000015258789,23.434999465942383,22.78499984741211,23.34000015258789,3717800.0 2014-01-07,22.940000534057617,23.059999465942383,22.860000610351562,22.950000762939453,3692600.0 2014-01-08,22.940000534057617,23.084999084472656,22.71500015258789,22.975000381469727,3790000.0 2014-01-09,23.295000076293945,23.389999389648438,22.905000686645508,23.0,3373400.0 2014-01-10,23.850000381469727,24.040000915527344,23.260000228881836,23.385000228881836,5149400.0 2014-01-13,23.71500015258789,24.219999313354492,23.565000534057617,23.709999084472656,4642800.0 2014-01-14,24.104999542236328,24.204999923706055,23.579999923706055,24.174999237060547,5180000.0 2014-01-15,23.030000686645508,23.385000228881836,22.209999084472656,23.024999618530273,22693200.0 2014-01-16,23.334999084472656,23.389999389648438,22.924999237060547,23.0,7876000.0 2014-01-17,23.80500030517578,23.875,23.125,23.235000610351562,6047800.0 2014-01-21,23.729999542236328,24.05500030517578,23.56999969482422,23.899999618530273,5091200.0 2014-01-22,23.93000030517578,23.979999542236328,23.735000610351562,23.885000228881836,3711600.0 2014-01-23,23.770000457763672,23.93000030517578,23.53499984741211,23.834999084472656,6286000.0 2014-01-24,22.545000076293945,23.65999984741211,22.5049991607666,23.65999984741211,10294000.0 2014-01-27,22.280000686645508,22.700000762939453,22.065000534057617,22.68000030517578,5766000.0 2014-01-28,22.204999923706055,22.475000381469727,22.075000762939453,22.360000610351562,6654200.0 2014-01-29,22.09000015258789,22.2450008392334,21.875,22.075000762939453,6061200.0 2014-01-30,22.1299991607666,22.290000915527344,22.040000915527344,22.280000686645508,4342400.0 2014-01-31,21.96500015258789,22.104999542236328,21.7549991607666,21.93000030517578,4588400.0 2014-02-03,21.350000381469727,22.3700008392334,21.239999771118164,21.8799991607666,8916600.0 2014-02-04,21.954999923706055,22.03499984741211,21.3799991607666,21.459999084472656,6942800.0 2014-02-05,22.135000228881836,22.729999542236328,22.100000381469727,22.200000762939453,10880000.0 2014-02-06,22.174999237060547,22.329999923706055,22.03499984741211,22.110000610351562,4933400.0 2014-02-07,22.114999771118164,22.350000381469727,21.854999542236328,22.235000610351562,6872000.0 2014-02-10,22.075000762939453,22.334999084472656,21.655000686645508,22.155000686645508,4409800.0 2014-02-11,22.415000915527344,22.469999313354492,22.045000076293945,22.075000762939453,5257800.0 2014-02-12,22.43000030517578,22.635000228881836,22.334999084472656,22.434999465942383,3724000.0 2014-02-13,22.334999084472656,22.600000381469727,22.225000381469727,22.295000076293945,4036200.0 2014-02-14,22.489999771118164,22.520000457763672,22.184999465942383,22.21500015258789,3069800.0 2014-02-18,22.59000015258789,22.665000915527344,22.43000030517578,22.5,3087600.0 2014-02-19,22.549999237060547,22.709999084472656,22.395000457763672,22.479999542236328,2488200.0 2014-02-20,22.764999389648438,22.78499984741211,22.475000381469727,22.530000686645508,2419200.0 2014-02-21,22.80500030517578,22.920000076293945,22.645000457763672,22.825000762939453,3334400.0 2014-02-24,23.0,23.1200008392334,22.850000381469727,22.899999618530273,2531400.0 2014-02-25,23.030000686645508,23.1200008392334,22.940000534057617,23.0,3434000.0 2014-02-26,23.174999237060547,23.350000381469727,23.045000076293945,23.045000076293945,2641200.0 2014-02-27,23.78499984741211,23.80500030517578,23.110000610351562,23.200000762939453,5926000.0 2014-02-28,23.594999313354492,23.834999084472656,23.375,23.834999084472656,4935000.0 2014-03-03,23.260000228881836,23.670000076293945,22.899999618530273,23.524999618530273,8142000.0 2014-03-04,23.424999237060547,23.575000762939453,23.325000762939453,23.549999237060547,2880200.0 2014-03-05,24.30500030517578,24.3700008392334,23.424999237060547,23.424999237060547,7871200.0 2014-03-06,24.280000686645508,24.489999771118164,24.18000030517578,24.375,2985400.0 2014-03-07,24.524999618530273,24.53499984741211,24.280000686645508,24.34000015258789,2929400.0 2014-03-10,24.549999237060547,24.704999923706055,24.299999237060547,24.545000076293945,2534800.0 2014-03-11,24.40999984741211,24.559999465942383,24.274999618530273,24.530000686645508,3172400.0 2014-03-12,24.440000534057617,24.450000762939453,24.040000915527344,24.25,2206000.0 2014-03-13,24.200000762939453,24.709999084472656,24.079999923706055,24.5049991607666,3379800.0 2014-03-14,24.260000228881836,24.344999313354492,24.059999465942383,24.084999084472656,4058800.0 2014-03-17,24.954999923706055,25.075000762939453,24.420000076293945,24.475000381469727,5147800.0 2014-03-18,25.21500015258789,25.405000686645508,24.790000915527344,24.920000076293945,4330800.0 2014-03-19,24.954999923706055,25.334999084472656,24.719999313354492,25.225000381469727,2775000.0 2014-03-20,24.854999542236328,24.940000534057617,24.614999771118164,24.834999084472656,2221400.0 2014-03-21,24.559999465942383,25.139999389648438,24.420000076293945,25.139999389648438,8418200.0 2014-03-24,24.565000534057617,24.8799991607666,24.5049991607666,24.774999618530273,4004600.0 2014-03-25,24.614999771118164,24.8700008392334,24.514999389648438,24.739999771118164,4524800.0 2014-03-26,24.31999969482422,24.844999313354492,24.2549991607666,24.704999923706055,6479200.0 2014-03-27,24.200000762939453,24.489999771118164,23.96500015258789,24.325000762939453,3610400.0 2014-03-28,24.489999771118164,24.739999771118164,24.1299991607666,24.290000915527344,2939400.0 2014-03-31,24.649999618530273,24.7549991607666,24.454999923706055,24.584999084472656,2880800.0 2014-04-01,24.924999237060547,25.21500015258789,24.639999389648438,24.81999969482422,5687600.0 2014-04-02,25.190000534057617,25.454999923706055,24.920000076293945,24.934999465942383,4175400.0 2014-04-03,25.600000381469727,25.96500015258789,25.239999771118164,25.290000915527344,5396200.0 2014-04-04,25.5,26.100000381469727,25.3799991607666,25.809999465942383,5598200.0 2014-04-07,25.170000076293945,25.549999237060547,25.030000686645508,25.434999465942383,4008800.0 2014-04-08,25.420000076293945,25.704999923706055,25.100000381469727,25.1299991607666,5857200.0 2014-04-09,25.469999313354492,26.014999389648438,25.309999465942383,25.55500030517578,6480800.0 2014-04-10,25.364999771118164,25.709999084472656,25.184999465942383,25.475000381469727,6709000.0 2014-04-11,24.93000030517578,26.104999542236328,24.315000534057617,26.079999923706055,13577800.0 2014-04-14,25.209999084472656,25.59000015258789,24.950000762939453,25.229999542236328,5476200.0 2014-04-15,25.040000915527344,25.25,24.719999313354492,25.19499969482422,5131200.0 2014-04-16,25.075000762939453,25.5,24.959999084472656,25.290000915527344,6160800.0 2014-04-17,25.059999465942383,25.2549991607666,25.010000228881836,25.030000686645508,4852600.0 2014-04-21,25.0,25.19499969482422,24.84000015258789,25.09000015258789,3131000.0 2014-04-22,25.264999389648438,25.360000610351562,24.899999618530273,24.985000610351562,3603800.0 2014-04-23,24.950000762939453,25.059999465942383,24.770000457763672,25.040000915527344,2579000.0 2014-04-24,24.975000381469727,25.174999237060547,24.825000762939453,25.114999771118164,2347800.0 2014-04-25,24.55500030517578,25.03499984741211,24.479999542236328,24.875,2364000.0 2014-04-28,24.719999313354492,24.899999618530273,24.350000381469727,24.729999542236328,4159400.0 2014-04-29,24.71500015258789,24.975000381469727,24.625,24.875,2323000.0 2014-04-30,25.040000915527344,25.084999084472656,24.530000686645508,24.684999465942383,3634400.0 2014-05-01,24.760000228881836,25.149999618530273,24.704999923706055,24.969999313354492,3607600.0 2014-05-02,24.719999313354492,24.975000381469727,24.674999237060547,24.84000015258789,3227800.0 2014-05-05,24.360000610351562,24.719999313354492,24.334999084472656,24.614999771118164,3592400.0 2014-05-06,24.290000915527344,24.415000915527344,24.174999237060547,24.34000015258789,2993800.0 2014-05-07,24.274999618530273,24.485000610351562,24.06999969482422,24.399999618530273,2358600.0 2014-05-08,24.125,24.479999542236328,24.020000457763672,24.30500030517578,2690400.0 2014-05-09,24.125,24.18000030517578,23.71500015258789,24.110000610351562,4100600.0 2014-05-12,24.594999313354492,24.690000534057617,24.174999237060547,24.18000030517578,2622200.0 2014-05-13,24.030000686645508,24.56999969482422,24.010000228881836,24.434999465942383,4387000.0 2014-05-14,24.065000534057617,24.329999923706055,23.9950008392334,24.05500030517578,2491600.0 2014-05-15,24.075000762939453,24.155000686645508,23.735000610351562,24.010000228881836,3279800.0 2014-05-16,24.114999771118164,24.170000076293945,23.68000030517578,24.100000381469727,2939400.0 2014-05-19,24.354999542236328,24.489999771118164,23.96500015258789,23.985000610351562,2881200.0 2014-05-20,23.899999618530273,24.235000610351562,23.735000610351562,24.209999084472656,2560800.0 2014-05-21,24.045000076293945,24.094999313354492,23.895000457763672,23.920000076293945,1918200.0 2014-05-22,24.059999465942383,24.350000381469727,23.93000030517578,24.059999465942383,2177600.0 2014-05-23,24.229999542236328,24.325000762939453,24.0049991607666,24.155000686645508,1943000.0 2014-05-27,24.360000610351562,24.3700008392334,24.19499969482422,24.270000457763672,1984400.0 2014-05-28,24.25,24.434999465942383,24.229999542236328,24.364999771118164,1699200.0 2014-05-29,24.424999237060547,24.440000534057617,24.165000915527344,24.2549991607666,1858800.0 2014-05-30,24.375,24.510000228881836,24.334999084472656,24.459999084472656,2381400.0 2014-06-02,24.549999237060547,24.709999084472656,24.3799991607666,24.420000076293945,3396000.0 2014-06-03,24.520000457763672,24.625,24.385000228881836,24.475000381469727,3218600.0 2014-06-04,24.700000762939453,25.010000228881836,24.514999389648438,24.625,3345600.0 2014-06-05,24.825000762939453,24.920000076293945,24.5,24.709999084472656,2458400.0 2014-06-06,24.975000381469727,25.100000381469727,24.815000534057617,24.96500015258789,2042000.0 2014-06-09,25.295000076293945,25.489999771118164,24.959999084472656,24.975000381469727,2723800.0 2014-06-10,25.315000534057617,25.315000534057617,25.114999771118164,25.209999084472656,1592800.0 2014-06-11,25.334999084472656,25.389999389648438,25.170000076293945,25.170000076293945,2282000.0 2014-06-12,24.815000534057617,25.184999465942383,24.610000610351562,25.184999465942383,3577800.0 2014-06-13,24.78499984741211,25.0,24.700000762939453,24.8700008392334,2425600.0 2014-06-16,24.71500015258789,24.860000610351562,24.5,24.684999465942383,2037400.0 2014-06-17,24.795000076293945,24.844999313354492,24.510000228881836,24.604999542236328,2193200.0 2014-06-18,24.8799991607666,24.899999618530273,24.575000762939453,24.80500030517578,1819800.0 2014-06-19,24.790000915527344,24.96500015258789,24.665000915527344,24.854999542236328,1900000.0 2014-06-20,24.96500015258789,25.125,24.764999389648438,24.905000686645508,3808600.0 2014-06-23,24.915000915527344,25.190000534057617,24.834999084472656,24.950000762939453,1282200.0 2014-06-24,24.579999923706055,25.065000534057617,24.520000457763672,24.850000381469727,2220000.0 2014-06-25,24.6200008392334,24.655000686645508,24.399999618530273,24.520000457763672,1513400.0 2014-06-26,24.68000030517578,24.690000534057617,24.434999465942383,24.575000762939453,1587000.0 2014-06-27,24.809999465942383,24.81999969482422,24.584999084472656,24.690000534057617,1328000.0 2014-06-30,24.7450008392334,24.8700008392334,24.540000915527344,24.760000228881836,2099800.0 2014-07-01,24.645000457763672,24.895000457763672,24.579999923706055,24.78499984741211,3610400.0 2014-07-02,24.655000686645508,24.770000457763672,24.575000762939453,24.614999771118164,2092400.0 2014-07-03,25.040000915527344,25.110000610351562,24.725000381469727,24.75,1444800.0 2014-07-07,24.8799991607666,25.09000015258789,24.795000076293945,25.084999084472656,3673400.0 2014-07-08,24.75,24.920000076293945,24.6299991607666,24.854999542236328,3128800.0 2014-07-09,24.5049991607666,24.889999389648438,24.434999465942383,24.850000381469727,3626200.0 2014-07-10,24.079999923706055,24.399999618530273,24.045000076293945,24.09000015258789,8078400.0 2014-07-11,23.075000762939453,23.184999465942383,22.584999084472656,23.125,15235400.0 2014-07-14,22.7450008392334,23.204999923706055,22.739999771118164,23.155000686645508,7067400.0 2014-07-15,22.4950008392334,22.790000915527344,22.3799991607666,22.7450008392334,11229400.0 2014-07-16,22.760000228881836,22.78499984741211,22.420000076293945,22.559999465942383,7614400.0 2014-07-17,22.514999389648438,22.790000915527344,22.5,22.604999542236328,5153200.0 2014-07-18,22.68000030517578,22.729999542236328,22.44499969482422,22.56999969482422,4549000.0 2014-07-21,22.5,22.610000610351562,22.475000381469727,22.559999465942383,2686000.0 2014-07-22,22.46500015258789,22.639999389648438,22.405000686645508,22.514999389648438,3991800.0 2014-07-23,22.299999237060547,22.3799991607666,22.170000076293945,22.360000610351562,4262400.0 2014-07-24,22.5049991607666,22.579999923706055,22.3799991607666,22.434999465942383,4320800.0 2014-07-25,22.579999923706055,22.600000381469727,22.399999618530273,22.46500015258789,3363000.0 2014-07-28,22.5049991607666,22.635000228881836,22.450000762939453,22.520000457763672,4714800.0 2014-07-29,22.5,22.549999237060547,22.454999923706055,22.5,4931600.0 2014-07-30,22.469999313354492,22.549999237060547,22.399999618530273,22.5,5875200.0 2014-07-31,22.18000030517578,22.424999237060547,22.075000762939453,22.420000076293945,8487800.0 2014-08-01,22.059999465942383,22.239999771118164,21.915000915527344,22.170000076293945,3487800.0 2014-08-04,22.260000228881836,22.290000915527344,21.915000915527344,22.094999313354492,3199400.0 2014-08-05,21.8700008392334,22.209999084472656,21.719999313354492,22.149999618530273,7633000.0 2014-08-06,21.9950008392334,22.024999618530273,21.704999923706055,21.7549991607666,3903800.0 2014-08-07,21.915000915527344,22.229999542236328,21.860000610351562,22.1200008392334,3265400.0 2014-08-08,22.2450008392334,22.264999389648438,21.96500015258789,22.0,2458600.0 2014-08-11,22.270000457763672,22.434999465942383,22.260000228881836,22.31999969482422,3015800.0 2014-08-12,22.524999618530273,22.780000686645508,22.145000457763672,22.149999618530273,4923400.0 2014-08-13,22.190000534057617,22.670000076293945,22.125,22.485000610351562,3932800.0 2014-08-14,22.454999923706055,22.469999313354492,22.125,22.2450008392334,3767000.0 2014-08-15,21.90999984741211,22.610000610351562,21.795000076293945,22.584999084472656,6174600.0 2014-08-18,22.360000610351562,22.364999771118164,22.0049991607666,22.084999084472656,2608200.0 2014-08-19,22.475000381469727,22.565000534057617,22.325000762939453,22.395000457763672,3276800.0 2014-08-20,22.670000076293945,22.735000610351562,22.450000762939453,22.5,2936600.0 2014-08-21,22.799999237060547,22.84000015258789,22.5049991607666,22.65999984741211,2335600.0 2014-08-22,22.809999465942383,22.895000457763672,22.670000076293945,22.670000076293945,1880800.0 2014-08-25,22.885000228881836,22.985000610351562,22.739999771118164,22.864999771118164,1495400.0 2014-08-26,22.864999771118164,22.940000534057617,22.729999542236328,22.8700008392334,2193200.0 2014-08-27,22.655000686645508,22.940000534057617,22.565000534057617,22.850000381469727,1974400.0 2014-08-28,22.610000610351562,22.69499969482422,22.475000381469727,22.639999389648438,1179800.0 2014-08-29,22.639999389648438,22.75,22.530000686645508,22.75,1530400.0 2014-09-02,22.59000015258789,22.829999923706055,22.459999084472656,22.69499969482422,2400400.0 2014-09-03,22.68000030517578,22.774999618530273,22.594999313354492,22.719999313354492,1529600.0 2014-09-04,23.584999084472656,23.709999084472656,22.709999084472656,22.760000228881836,7641800.0 2014-09-05,23.5049991607666,23.549999237060547,23.290000915527344,23.4950008392334,3130800.0 2014-09-08,23.295000076293945,23.625,23.28499984741211,23.46500015258789,1966000.0 2014-09-09,23.145000457763672,23.34000015258789,23.059999465942383,23.235000610351562,2030800.0 2014-09-10,23.235000610351562,23.260000228881836,23.059999465942383,23.1200008392334,2023200.0 2014-09-11,23.049999237060547,23.184999465942383,22.96500015258789,23.110000610351562,1795200.0 2014-09-12,22.899999618530273,23.1299991607666,22.764999389648438,22.9950008392334,2711000.0 2014-09-15,22.899999618530273,22.96500015258789,22.729999542236328,22.889999389648438,2117800.0 2014-09-16,22.90999984741211,22.989999771118164,22.65999984741211,22.899999618530273,2047400.0 2014-09-17,22.889999389648438,23.020000457763672,22.729999542236328,22.969999313354492,3195600.0 2014-09-18,23.155000686645508,23.170000076293945,22.924999237060547,23.100000381469727,2506200.0 2014-09-19,23.1200008392334,23.329999923706055,22.90999984741211,23.235000610351562,5378400.0 2014-09-22,22.825000762939453,23.110000610351562,22.729999542236328,23.014999389648438,1935000.0 2014-09-23,22.690000534057617,22.8700008392334,22.65999984741211,22.825000762939453,2165800.0 2014-09-24,23.065000534057617,23.09000015258789,22.655000686645508,22.700000762939453,2121800.0 2014-09-25,22.510000228881836,23.045000076293945,22.479999542236328,23.045000076293945,2761200.0 2014-09-26,22.75,22.809999465942383,22.459999084472656,22.459999084472656,1898200.0 2014-09-29,22.600000381469727,22.860000610351562,22.450000762939453,22.545000076293945,2898000.0 2014-09-30,22.450000762939453,22.780000686645508,22.360000610351562,22.610000610351562,3138400.0 2014-10-01,22.260000228881836,22.514999389648438,22.075000762939453,22.5,4835200.0 2014-10-02,22.739999771118164,22.780000686645508,22.135000228881836,22.295000076293945,3126600.0 2014-10-03,22.8799991607666,23.05500030517578,22.760000228881836,22.829999923706055,3347400.0 2014-10-06,22.989999771118164,23.15999984741211,22.78499984741211,23.020000457763672,2223600.0 2014-10-07,22.405000686645508,22.84000015258789,22.3799991607666,22.795000076293945,4628600.0 2014-10-08,22.90999984741211,22.940000534057617,22.229999542236328,22.344999313354492,4486600.0 2014-10-09,22.350000381469727,22.940000534057617,22.190000534057617,22.799999237060547,6521200.0 2014-10-10,21.270000457763672,21.809999465942383,20.90999984741211,21.7549991607666,14547800.0 2014-10-13,20.625,21.28499984741211,20.575000762939453,21.28499984741211,6059200.0 2014-10-14,20.549999237060547,20.950000762939453,20.475000381469727,20.604999542236328,7593400.0 2014-10-15,20.489999771118164,20.635000228881836,20.09000015258789,20.280000686645508,7156000.0 2014-10-16,20.389999389648438,20.614999771118164,20.110000610351562,20.114999771118164,5888400.0 2014-10-17,20.545000076293945,20.649999618530273,20.235000610351562,20.565000534057617,7460000.0 2014-10-20,20.700000762939453,20.760000228881836,20.434999465942383,20.434999465942383,3000200.0 2014-10-21,21.295000076293945,21.315000534057617,20.729999542236328,20.885000228881836,4041200.0 2014-10-22,20.75,21.264999389648438,20.7450008392334,21.239999771118164,3234600.0 2014-10-23,21.110000610351562,21.309999465942383,21.045000076293945,21.045000076293945,2584600.0 2014-10-24,21.334999084472656,21.350000381469727,21.024999618530273,21.190000534057617,2152200.0 2014-10-27,21.270000457763672,21.299999237060547,21.049999237060547,21.235000610351562,1992400.0 2014-10-28,21.704999923706055,21.704999923706055,21.21500015258789,21.354999542236328,3019200.0 2014-10-29,21.5049991607666,21.69499969482422,21.309999465942383,21.674999237060547,2481800.0 2014-10-30,21.604999542236328,21.670000076293945,21.34000015258789,21.434999465942383,1984200.0 2014-10-31,22.020000457763672,22.065000534057617,21.829999923706055,22.05500030517578,3204400.0 2014-11-03,22.0049991607666,22.100000381469727,21.90999984741211,21.9950008392334,2203600.0 2014-11-04,22.110000610351562,22.190000534057617,21.924999237060547,21.96500015258789,2275600.0 2014-11-05,22.219999313354492,22.600000381469727,22.104999542236328,22.5049991607666,5188800.0 2014-11-06,22.454999923706055,22.514999389648438,22.229999542236328,22.295000076293945,3443800.0 2014-11-07,22.264999389648438,22.405000686645508,21.93000030517578,22.3700008392334,4887400.0 2014-11-10,22.219999313354492,22.299999237060547,22.125,22.299999237060547,4099800.0 2014-11-11,22.21500015258789,22.295000076293945,22.0049991607666,22.209999084472656,2501800.0 2014-11-12,22.325000762939453,22.405000686645508,22.065000534057617,22.104999542236328,3190400.0 2014-11-13,22.165000915527344,22.389999389648438,21.979999542236328,22.354999542236328,2688000.0 2014-11-14,22.399999618530273,22.44499969482422,21.959999084472656,22.21500015258789,2505000.0 2014-11-17,22.200000762939453,22.375,22.139999389648438,22.334999084472656,3568400.0 2014-11-18,22.174999237060547,22.44499969482422,22.110000610351562,22.110000610351562,2652000.0 2014-11-19,22.34000015258789,22.375,22.05500030517578,22.174999237060547,2732400.0 2014-11-20,22.524999618530273,22.575000762939453,22.170000076293945,22.174999237060547,3440600.0 2014-11-21,22.604999542236328,22.80500030517578,22.5,22.709999084472656,5280600.0 2014-11-24,22.614999771118164,22.7450008392334,22.540000915527344,22.639999389648438,3239000.0 2014-11-25,22.665000915527344,22.770000457763672,22.399999618530273,22.399999618530273,3202400.0 2014-11-26,22.6200008392334,22.700000762939453,22.520000457763672,22.639999389648438,2357000.0 2014-11-28,22.600000381469727,22.704999923706055,22.440000534057617,22.59000015258789,2030000.0 2014-12-01,22.209999084472656,22.594999313354492,22.204999923706055,22.524999618530273,3791600.0 2014-12-02,22.424999237060547,22.43000030517578,22.084999084472656,22.149999618530273,2992000.0 2014-12-03,23.1299991607666,23.139999389648438,22.5049991607666,22.5049991607666,4592400.0 2014-12-04,23.31999969482422,23.364999771118164,23.0,23.114999771118164,3777400.0 2014-12-05,23.6299991607666,23.674999237060547,23.309999465942383,23.40999984741211,3327200.0 2014-12-08,23.309999465942383,23.725000381469727,23.0049991607666,23.1299991607666,2744000.0 2014-12-09,23.28499984741211,23.295000076293945,22.90999984741211,23.045000076293945,2760000.0 2014-12-10,23.020000457763672,23.235000610351562,22.924999237060547,23.174999237060547,4235200.0 2014-12-11,23.219999313354492,23.514999389648438,23.139999389648438,23.514999389648438,3698200.0 2014-12-12,22.780000686645508,23.524999618530273,22.7549991607666,23.010000228881836,4710000.0 2014-12-15,22.625,22.959999084472656,22.549999237060547,22.815000534057617,2990000.0 2014-12-16,22.5049991607666,23.010000228881836,22.485000610351562,22.579999923706055,2506000.0 2014-12-17,22.690000534057617,22.760000228881836,22.235000610351562,22.540000915527344,3097600.0 2014-12-18,23.290000915527344,23.290000915527344,22.670000076293945,23.045000076293945,3375200.0 2014-12-19,23.655000686645508,23.93000030517578,23.274999618530273,23.274999618530273,6361200.0 2014-12-22,23.850000381469727,23.854999542236328,23.559999465942383,23.645000457763672,2435400.0 2014-12-23,23.860000610351562,24.1299991607666,23.854999542236328,24.0,2165600.0 2014-12-24,23.934999465942383,24.079999923706055,23.93000030517578,23.93000030517578,1633400.0 2014-12-26,23.899999618530273,24.084999084472656,23.8799991607666,24.014999389648438,1676200.0 2014-12-29,24.104999542236328,24.1200008392334,23.895000457763672,23.899999618530273,2498200.0 2014-12-30,24.059999465942383,24.21500015258789,23.954999923706055,24.049999237060547,1980000.0 2014-12-31,23.780000686645508,24.184999465942383,23.760000228881836,24.18000030517578,1595400.0 2015-01-02,23.700000762939453,24.170000076293945,23.53499984741211,23.924999237060547,2682800.0 2015-01-05,23.295000076293945,23.6299991607666,23.200000762939453,23.575000762939453,3823800.0 2015-01-06,22.895000457763672,23.350000381469727,22.600000381469727,23.34000015258789,3576400.0 2015-01-07,22.7450008392334,23.0049991607666,22.565000534057617,22.8700008392334,4293800.0 2015-01-08,23.260000228881836,23.270000457763672,22.90999984741211,22.979999542236328,3184000.0 2015-01-09,22.9950008392334,23.295000076293945,22.979999542236328,23.235000610351562,4170400.0 2015-01-12,22.829999923706055,23.125,22.665000915527344,22.94499969482422,2845800.0 2015-01-13,22.940000534057617,23.514999389648438,22.655000686645508,22.9950008392334,5817200.0 2015-01-14,22.46500015258789,22.8799991607666,22.190000534057617,22.774999618530273,8673200.0 2015-01-15,21.9950008392334,23.030000686645508,21.924999237060547,22.53499984741211,9897000.0 2015-01-16,22.625,22.649999618530273,21.860000610351562,21.969999313354492,6536200.0 2015-01-20,22.700000762939453,22.84000015258789,22.469999313354492,22.655000686645508,4336600.0 2015-01-21,22.934999465942383,23.020000457763672,22.514999389648438,22.600000381469727,3230200.0 2015-01-22,23.225000381469727,23.334999084472656,22.795000076293945,23.075000762939453,3166200.0 2015-01-23,23.145000457763672,23.395000457763672,23.104999542236328,23.25,2904600.0 2015-01-26,23.049999237060547,23.274999618530273,23.0049991607666,23.125,2557400.0 2015-01-27,22.700000762939453,22.735000610351562,22.34000015258789,22.735000610351562,3359200.0 2015-01-28,22.364999771118164,22.7450008392334,22.334999084472656,22.639999389648438,3602200.0 2015-01-29,22.4950008392334,22.565000534057617,22.104999542236328,22.270000457763672,4510600.0 2015-01-30,22.200000762939453,22.559999465942383,22.135000228881836,22.315000534057617,5082600.0 2015-02-02,22.485000610351562,22.575000762939453,21.985000610351562,22.21500015258789,5426800.0 2015-02-03,22.889999389648438,22.905000686645508,22.614999771118164,22.645000457763672,3721000.0 2015-02-04,21.110000610351562,22.325000762939453,21.020000457763672,22.31999969482422,18199600.0 2015-02-05,21.030000686645508,21.184999465942383,20.825000762939453,21.059999465942383,9580000.0 2015-02-06,21.170000076293945,21.334999084472656,20.924999237060547,21.114999771118164,8371200.0 2015-02-09,21.1299991607666,21.40999984741211,21.06999969482422,21.094999313354492,4964600.0 2015-02-10,21.2549991607666,21.309999465942383,20.8799991607666,21.309999465942383,5251000.0 2015-02-11,21.100000381469727,21.309999465942383,21.045000076293945,21.204999923706055,5272600.0 2015-02-12,21.1200008392334,21.170000076293945,20.489999771118164,21.09000015258789,11185800.0 2015-02-13,21.25,21.649999618530273,21.1200008392334,21.239999771118164,8728600.0 2015-02-17,21.30500030517578,21.424999237060547,21.170000076293945,21.264999389648438,5629600.0 2015-02-18,21.530000686645508,21.655000686645508,21.290000915527344,21.309999465942383,4381600.0 2015-02-19,21.479999542236328,21.674999237060547,21.454999923706055,21.514999389648438,3911400.0 2015-02-20,21.385000228881836,21.46500015258789,21.2450008392334,21.46500015258789,5296400.0 2015-02-23,21.104999542236328,21.440000534057617,21.065000534057617,21.375,4502600.0 2015-02-24,21.049999237060547,21.170000076293945,20.90999984741211,21.100000381469727,7368600.0 2015-02-25,21.21500015258789,21.260000228881836,20.979999542236328,21.06999969482422,8608800.0 2015-02-26,21.104999542236328,21.2549991607666,21.079999923706055,21.239999771118164,3142400.0 2015-02-27,20.774999618530273,21.229999542236328,20.770000457763672,21.190000534057617,4820400.0 2015-03-02,20.75,20.774999618530273,20.46500015258789,20.75,15282800.0 2015-03-03,20.549999237060547,20.770000457763672,20.514999389648438,20.639999389648438,15703600.0 2015-03-04,19.90999984741211,20.19499969482422,19.729999542236328,19.9950008392334,20691800.0 2015-03-05,20.309999465942383,20.375,19.80500030517578,19.8799991607666,11060200.0 2015-03-06,20.274999618530273,20.350000381469727,20.065000534057617,20.155000686645508,7186800.0 2015-03-09,20.434999465942383,20.5049991607666,20.135000228881836,20.25,5542600.0 2015-03-10,20.299999237060547,20.520000457763672,20.049999237060547,20.264999389648438,7328000.0 2015-03-11,20.209999084472656,20.44499969482422,20.155000686645508,20.354999542236328,7978800.0 2015-03-12,20.5,20.524999618530273,20.165000915527344,20.399999618530273,6999800.0 2015-03-13,20.415000915527344,20.600000381469727,20.110000610351562,20.600000381469727,4966400.0 2015-03-16,20.68000030517578,20.725000381469727,20.399999618530273,20.459999084472656,4231000.0 2015-03-17,21.295000076293945,21.75,20.53499984741211,20.53499984741211,15953000.0 2015-03-18,21.424999237060547,21.469999313354492,21.05500030517578,21.25,9130600.0 2015-03-19,21.235000610351562,21.405000686645508,21.1299991607666,21.385000228881836,5054000.0 2015-03-20,21.149999618530273,21.479999542236328,21.075000762939453,21.405000686645508,10810400.0 2015-03-23,21.110000610351562,21.274999618530273,20.950000762939453,21.155000686645508,9461400.0 2015-03-24,21.19499969482422,21.424999237060547,21.075000762939453,21.075000762939453,5745400.0 2015-03-25,20.94499969482422,21.350000381469727,20.94499969482422,21.290000915527344,6187600.0 2015-03-26,20.729999542236328,20.959999084472656,20.674999237060547,20.84000015258789,4455400.0 2015-03-27,20.584999084472656,20.7549991607666,20.510000228881836,20.649999618530273,3559600.0 2015-03-30,20.899999618530273,20.9950008392334,20.65999984741211,20.69499969482422,3156200.0 2015-03-31,20.719999313354492,20.915000915527344,20.674999237060547,20.834999084472656,3410400.0 2015-04-01,20.6200008392334,20.774999618530273,20.469999313354492,20.645000457763672,4101600.0 2015-04-02,20.524999618530273,20.709999084472656,20.489999771118164,20.649999618530273,4071000.0 2015-04-06,20.565000534057617,20.684999465942383,20.415000915527344,20.46500015258789,5209600.0 2015-04-07,20.174999237060547,20.545000076293945,20.030000686645508,20.350000381469727,6899000.0 2015-04-08,20.229999542236328,20.34000015258789,20.1200008392334,20.174999237060547,4347600.0 2015-04-09,20.190000534057617,20.30500030517578,20.010000228881836,20.260000228881836,4810600.0 2015-04-10,20.0049991607666,20.25,19.94499969482422,20.19499969482422,8222800.0 2015-04-13,20.010000228881836,20.149999618530273,19.895000457763672,20.06999969482422,9023200.0 2015-04-14,20.899999618530273,21.0,20.15999984741211,20.864999771118164,19135400.0 2015-04-15,20.68000030517578,21.0,20.559999465942383,20.899999618530273,9001600.0 2015-04-16,20.510000228881836,20.799999237060547,20.395000457763672,20.729999542236328,6831200.0 2015-04-17,20.270000457763672,20.5049991607666,20.200000762939453,20.405000686645508,6430800.0 2015-04-20,20.399999618530273,20.479999542236328,20.219999313354492,20.3799991607666,5244600.0 2015-04-21,20.6299991607666,20.729999542236328,20.434999465942383,20.5049991607666,6157400.0 2015-04-22,20.790000915527344,20.915000915527344,20.6200008392334,20.68000030517578,5464000.0 2015-04-23,21.03499984741211,21.1299991607666,20.670000076293945,20.704999923706055,6127400.0 2015-04-24,20.815000534057617,20.934999465942383,20.59000015258789,20.934999465942383,5216000.0 2015-04-27,21.204999923706055,21.43000030517578,20.78499984741211,20.885000228881836,8479800.0 2015-04-28,21.364999771118164,21.454999923706055,21.0,21.145000457763672,7279200.0 2015-04-29,21.53499984741211,21.700000762939453,21.155000686645508,21.28499984741211,7846600.0 2015-04-30,21.309999465942383,21.6299991607666,21.219999313354492,21.520000457763672,8514000.0 2015-05-01,21.420000076293945,21.4950008392334,21.225000381469727,21.354999542236328,4924800.0 2015-05-04,21.575000762939453,21.6200008392334,21.3799991607666,21.415000915527344,4277800.0 2015-05-05,20.81999969482422,21.40999984741211,20.774999618530273,21.385000228881836,8327400.0 2015-05-06,20.844999313354492,20.924999237060547,20.625,20.825000762939453,3884600.0 2015-05-07,21.010000228881836,21.100000381469727,20.774999618530273,20.774999618530273,3455400.0 2015-05-08,21.360000610351562,21.56999969482422,21.084999084472656,21.2450008392334,4084200.0 2015-05-11,21.235000610351562,21.354999542236328,21.145000457763672,21.299999237060547,3178800.0 2015-05-12,21.5049991607666,21.59000015258789,21.040000915527344,21.174999237060547,4240000.0 2015-05-13,21.415000915527344,21.584999084472656,21.375,21.5049991607666,5071800.0 2015-05-14,21.635000228881836,21.639999389648438,21.44499969482422,21.520000457763672,2921800.0 2015-05-15,21.389999389648438,21.709999084472656,21.350000381469727,21.670000076293945,3742200.0 2015-05-18,21.334999084472656,21.479999542236328,21.149999618530273,21.31999969482422,3502600.0 2015-05-19,21.260000228881836,21.344999313354492,21.05500030517578,21.31999969482422,2491600.0 2015-05-20,21.28499984741211,21.360000610351562,21.21500015258789,21.350000381469727,1864200.0 2015-05-21,21.344999313354492,21.479999542236328,21.2450008392334,21.264999389648438,2289200.0 2015-05-22,21.200000762939453,21.3700008392334,21.18000030517578,21.270000457763672,1994200.0 2015-05-26,21.184999465942383,21.270000457763672,21.075000762939453,21.200000762939453,3701600.0 2015-05-27,21.309999465942383,21.334999084472656,21.079999923706055,21.21500015258789,2152200.0 2015-05-28,21.274999618530273,21.3700008392334,21.200000762939453,21.25,2972400.0 2015-05-29,20.7549991607666,21.295000076293945,20.71500015258789,21.2450008392334,4725600.0 2015-06-01,20.84000015258789,21.114999771118164,20.649999618530273,21.114999771118164,2790600.0 2015-06-02,21.059999465942383,21.149999618530273,20.71500015258789,20.719999313354492,2737600.0 2015-06-03,21.264999389648438,21.274999618530273,20.94499969482422,21.170000076293945,3587000.0 2015-06-04,21.06999969482422,21.2450008392334,21.040000915527344,21.18000030517578,2986600.0 2015-06-05,20.94499969482422,21.094999313354492,20.860000610351562,21.049999237060547,2007000.0 2015-06-08,20.760000228881836,20.975000381469727,20.7549991607666,20.899999618530273,2173600.0 2015-06-09,20.84000015258789,20.940000534057617,20.719999313354492,20.760000228881836,3111600.0 2015-06-10,21.084999084472656,21.170000076293945,20.96500015258789,20.96500015258789,2960600.0 2015-06-11,21.170000076293945,21.200000762939453,20.975000381469727,21.155000686645508,3063400.0 2015-06-12,21.014999389648438,21.149999618530273,20.975000381469727,21.104999542236328,2314800.0 2015-06-15,20.940000534057617,20.969999313354492,20.68000030517578,20.899999618530273,2626400.0 2015-06-16,21.075000762939453,21.094999313354492,20.780000686645508,20.875,2286800.0 2015-06-17,21.350000381469727,21.3799991607666,21.049999237060547,21.114999771118164,3644400.0 2015-06-18,21.704999923706055,21.729999542236328,21.375,21.440000534057617,4368000.0 2015-06-19,21.489999771118164,21.69499969482422,21.44499969482422,21.68000030517578,4505800.0 2015-06-22,21.68000030517578,21.75,21.5049991607666,21.649999618530273,2698200.0 2015-06-23,21.6200008392334,21.75,21.545000076293945,21.75,1921400.0 2015-06-24,21.524999618530273,21.700000762939453,21.489999771118164,21.645000457763672,2925400.0 2015-06-25,21.3700008392334,21.579999923706055,21.315000534057617,21.575000762939453,2601000.0 2015-06-26,21.549999237060547,21.59000015258789,21.350000381469727,21.434999465942383,2827400.0 2015-06-29,21.104999542236328,21.434999465942383,21.09000015258789,21.415000915527344,3736800.0 2015-06-30,21.09000015258789,21.325000762939453,21.065000534057617,21.309999465942383,2914600.0 2015-07-01,21.084999084472656,21.209999084472656,20.979999542236328,21.190000534057617,4490400.0 2015-07-02,21.049999237060547,21.190000534057617,20.850000381469727,21.084999084472656,3762800.0 2015-07-06,21.020000457763672,21.145000457763672,20.93000030517578,20.93000030517578,3386800.0 2015-07-07,21.3700008392334,21.395000457763672,20.920000076293945,21.114999771118164,5002000.0 2015-07-08,21.0049991607666,21.354999542236328,20.889999389648438,21.290000915527344,5546000.0 2015-07-09,21.0,21.295000076293945,20.94499969482422,21.18000030517578,3298200.0 2015-07-10,21.165000915527344,21.274999618530273,21.049999237060547,21.200000762939453,3355400.0 2015-07-13,21.40999984741211,21.440000534057617,21.165000915527344,21.30500030517578,5878800.0 2015-07-14,20.55500030517578,21.125,20.485000610351562,20.760000228881836,13690600.0 2015-07-15,20.7450008392334,20.975000381469727,20.545000076293945,20.56999969482422,9219000.0 2015-07-16,20.96500015258789,21.045000076293945,20.584999084472656,20.614999771118164,4869600.0 2015-07-17,20.93000030517578,20.954999923706055,20.665000915527344,20.94499969482422,4187000.0 2015-07-20,21.094999313354492,21.18000030517578,20.875,20.959999084472656,4383400.0 2015-07-21,20.719999313354492,21.100000381469727,20.635000228881836,21.010000228881836,6225200.0 2015-07-22,20.329999923706055,20.954999923706055,20.219999313354492,20.790000915527344,4663600.0 2015-07-23,20.200000762939453,20.3700008392334,20.065000534057617,20.290000915527344,6074200.0 2015-07-24,20.030000686645508,20.184999465942383,19.875,20.09000015258789,5606000.0 2015-07-27,20.049999237060547,20.15999984741211,19.864999771118164,20.030000686645508,3362200.0 2015-07-28,20.424999237060547,20.440000534057617,20.079999923706055,20.139999389648438,4155400.0 2015-07-29,20.610000610351562,20.645000457763672,20.290000915527344,20.405000686645508,3434800.0 2015-07-30,20.44499969482422,20.635000228881836,20.415000915527344,20.514999389648438,3577000.0 2015-07-31,20.93000030517578,21.014999389648438,20.46500015258789,20.514999389648438,4990400.0 2015-08-03,20.704999923706055,20.979999542236328,19.885000228881836,20.8799991607666,3283000.0 2015-08-04,20.670000076293945,20.889999389648438,20.559999465942383,20.6299991607666,3303000.0 2015-08-05,20.440000534057617,20.850000381469727,20.299999237060547,20.709999084472656,6570400.0 2015-08-06,20.059999465942383,20.510000228881836,20.045000076293945,20.440000534057617,5597600.0 2015-08-07,20.0,20.165000915527344,19.84000015258789,20.09000015258789,4012000.0 2015-08-10,20.28499984741211,20.405000686645508,20.139999389648438,20.149999618530273,4976000.0 2015-08-11,19.885000228881836,20.18000030517578,19.770000457763672,20.165000915527344,4795000.0 2015-08-12,20.229999542236328,20.270000457763672,19.75,19.774999618530273,4430600.0 2015-08-13,20.024999618530273,20.190000534057617,20.010000228881836,20.15999984741211,2171200.0 2015-08-14,20.104999542236328,20.165000915527344,19.954999923706055,19.96500015258789,2298400.0 2015-08-17,20.18000030517578,20.290000915527344,19.93000030517578,20.014999389648438,2306600.0 2015-08-18,20.360000610351562,20.395000457763672,20.170000076293945,20.170000076293945,3000800.0 2015-08-19,20.170000076293945,20.354999542236328,19.96500015258789,20.270000457763672,3427000.0 2015-08-20,19.690000534057617,20.075000762939453,19.68000030517578,20.040000915527344,4269800.0 2015-08-21,19.59000015258789,19.864999771118164,19.530000686645508,19.625,8792200.0 2015-08-24,18.700000762939453,19.420000076293945,18.5,18.96500015258789,12435400.0 2015-08-25,18.5,19.020000457763672,18.454999923706055,18.584999084472656,14457800.0 2015-08-26,19.040000915527344,19.094999313354492,18.774999618530273,18.90999984741211,7406800.0 2015-08-27,19.489999771118164,19.510000228881836,19.1299991607666,19.174999237060547,5410400.0 2015-08-28,19.344999313354492,19.53499984741211,19.270000457763672,19.354999542236328,4012800.0 2015-08-31,19.270000457763672,19.440000534057617,19.05500030517578,19.229999542236328,3881400.0 2015-09-01,18.725000381469727,19.040000915527344,18.665000915527344,18.920000076293945,5375400.0 2015-09-02,19.165000915527344,19.260000228881836,18.975000381469727,19.03499984741211,4533600.0 2015-09-03,18.81999969482422,19.204999923706055,18.7450008392334,19.079999923706055,5530200.0 2015-09-04,18.75,18.854999542236328,18.549999237060547,18.625,3920200.0 2015-09-08,19.420000076293945,19.450000762939453,19.0,19.045000076293945,5505600.0 2015-09-09,19.18000030517578,19.6200008392334,19.145000457763672,19.545000076293945,3977600.0 2015-09-10,19.309999465942383,19.489999771118164,19.065000534057617,19.114999771118164,3947400.0 2015-09-11,19.334999084472656,19.34000015258789,19.100000381469727,19.18000030517578,2858600.0 2015-09-14,19.104999542236328,19.354999542236328,18.969999313354492,19.295000076293945,2534000.0 2015-09-15,19.34000015258789,19.420000076293945,19.075000762939453,19.174999237060547,3597200.0 2015-09-16,19.450000762939453,19.46500015258789,19.219999313354492,19.270000457763672,4536600.0 2015-09-17,19.184999465942383,19.485000610351562,19.125,19.485000610351562,4545200.0 2015-09-18,18.59000015258789,19.014999389648438,18.565000534057617,18.889999389648438,13005400.0 2015-09-21,18.59000015258789,18.809999465942383,18.514999389648438,18.670000076293945,4023800.0 2015-09-22,18.30500030517578,18.584999084472656,18.235000610351562,18.450000762939453,3709800.0 2015-09-23,18.235000610351562,18.415000915527344,18.135000228881836,18.325000762939453,2848200.0 2015-09-24,18.34000015258789,18.385000228881836,17.989999771118164,18.125,3860400.0 2015-09-25,18.354999542236328,18.5049991607666,18.21500015258789,18.389999389648438,3177000.0 2015-09-28,18.065000534057617,18.364999771118164,17.934999465942383,18.31999969482422,7048600.0 2015-09-29,18.2450008392334,18.280000686645508,17.9950008392334,18.110000610351562,6410400.0 2015-09-30,18.30500030517578,18.625,18.094999313354492,18.440000534057617,8168400.0 2015-10-01,17.75,18.489999771118164,17.584999084472656,18.389999389648438,8380600.0 2015-10-02,17.989999771118164,17.9950008392334,17.225000381469727,17.485000610351562,8635800.0 2015-10-05,18.405000686645508,18.44499969482422,18.03499984741211,18.05500030517578,4423400.0 2015-10-06,18.530000686645508,18.604999542236328,18.299999237060547,18.5,4506400.0 2015-10-07,19.020000457763672,19.03499984741211,18.610000610351562,18.6200008392334,8572000.0 2015-10-08,19.514999389648438,19.530000686645508,18.28499984741211,18.889999389648438,8308000.0 2015-10-09,19.489999771118164,19.69499969482422,19.325000762939453,19.485000610351562,6533000.0 2015-10-12,19.405000686645508,19.584999084472656,19.295000076293945,19.584999084472656,6797000.0 2015-10-13,18.975000381469727,19.395000457763672,18.610000610351562,19.100000381469727,12685600.0 2015-10-14,18.93000030517578,19.155000686645508,18.709999084472656,18.96500015258789,8922400.0 2015-10-15,19.05500030517578,19.075000762939453,18.725000381469727,19.010000228881836,7912800.0 2015-10-16,18.7450008392334,18.950000762939453,18.53499984741211,18.950000762939453,6854400.0 2015-10-19,18.520000457763672,18.760000228881836,18.395000457763672,18.649999618530273,4003400.0 2015-10-20,18.524999618530273,18.7549991607666,18.385000228881836,18.450000762939453,4911200.0 2015-10-21,18.454999923706055,18.704999923706055,18.334999084472656,18.549999237060547,4476400.0 2015-10-22,19.260000228881836,19.34000015258789,18.559999465942383,18.559999465942383,8132200.0 2015-10-23,19.375,19.43000030517578,19.0,19.219999313354492,6467400.0 2015-10-26,19.239999771118164,19.549999237060547,19.184999465942383,19.309999465942383,4151200.0 2015-10-27,19.15999984741211,19.209999084472656,18.829999923706055,19.065000534057617,4238200.0 2015-10-28,19.510000228881836,19.655000686645508,19.139999389648438,19.2549991607666,4934800.0 2015-10-29,19.520000457763672,19.56999969482422,19.350000381469727,19.479999542236328,3581400.0 2015-10-30,19.579999923706055,19.670000076293945,19.530000686645508,19.549999237060547,4954000.0 2015-11-02,20.125,20.264999389648438,19.549999237060547,19.59000015258789,7959800.0 2015-11-03,20.264999389648438,20.395000457763672,20.045000076293945,20.110000610351562,4535000.0 2015-11-04,20.110000610351562,20.420000076293945,20.06999969482422,20.290000915527344,5070400.0 2015-11-05,20.614999771118164,20.81999969482422,20.020000457763672,20.155000686645508,7061200.0 2015-11-06,20.540000915527344,20.700000762939453,20.239999771118164,20.700000762939453,5418000.0 2015-11-09,20.290000915527344,20.4950008392334,20.110000610351562,20.489999771118164,5376200.0 2015-11-10,20.229999542236328,20.420000076293945,20.075000762939453,20.25,3718000.0 2015-11-11,20.104999542236328,20.350000381469727,19.940000534057617,20.350000381469727,4135400.0 2015-11-12,19.325000762939453,20.2450008392334,19.299999237060547,19.9950008392334,11953600.0 2015-11-13,19.299999237060547,19.584999084472656,19.229999542236328,19.30500030517578,4563400.0 2015-11-16,19.584999084472656,19.584999084472656,19.25,19.28499984741211,3472400.0 2015-11-17,19.424999237060547,19.6299991607666,19.30500030517578,19.30500030517578,2898800.0 2015-11-18,19.844999313354492,19.864999771118164,19.3700008392334,19.510000228881836,3716000.0 2015-11-19,19.729999542236328,19.799999237060547,19.540000915527344,19.799999237060547,4460600.0 2015-11-20,19.854999542236328,20.045000076293945,19.770000457763672,19.844999313354492,3444600.0 2015-11-23,19.860000610351562,19.950000762939453,19.7450008392334,19.81999969482422,3924000.0 2015-11-24,19.905000686645508,19.985000610351562,19.639999389648438,19.795000076293945,4378800.0 2015-11-25,20.03499984741211,20.094999313354492,19.899999618530273,19.9950008392334,3049800.0 2015-11-27,20.165000915527344,20.204999923706055,20.0,20.049999237060547,1535800.0 2015-11-30,20.290000915527344,20.334999084472656,20.094999313354492,20.204999923706055,4868000.0 2015-12-01,20.459999084472656,20.549999237060547,20.264999389648438,20.40999984741211,5844000.0 2015-12-02,20.06999969482422,20.475000381469727,20.0,20.395000457763672,4438000.0 2015-12-03,19.719999313354492,20.184999465942383,19.575000762939453,20.079999923706055,6040800.0 2015-12-04,20.06999969482422,20.145000457763672,19.7549991607666,19.799999237060547,4806400.0 2015-12-07,20.415000915527344,20.450000762939453,19.950000762939453,20.05500030517578,5984200.0 2015-12-08,20.100000381469727,20.274999618530273,19.969999313354492,20.100000381469727,4629000.0 2015-12-09,20.110000610351562,20.459999084472656,19.950000762939453,19.989999771118164,4356600.0 2015-12-10,20.075000762939453,20.235000610351562,19.96500015258789,20.094999313354492,3222000.0 2015-12-11,19.735000610351562,20.05500030517578,19.635000228881836,19.770000457763672,4697400.0 2015-12-14,19.950000762939453,19.954999923706055,19.579999923706055,19.80500030517578,3713800.0 2015-12-15,19.915000915527344,20.165000915527344,19.815000534057617,20.075000762939453,4289600.0 2015-12-16,20.145000457763672,20.270000457763672,19.815000534057617,20.075000762939453,4135800.0 2015-12-17,19.9950008392334,20.2450008392334,19.84000015258789,20.21500015258789,6047400.0 2015-12-18,19.545000076293945,19.96500015258789,19.514999389648438,19.885000228881836,10781800.0 2015-12-21,19.420000076293945,19.7549991607666,19.219999313354492,19.614999771118164,5801200.0 2015-12-22,20.040000915527344,20.040000915527344,19.395000457763672,19.5049991607666,5062000.0 2015-12-23,20.6299991607666,20.655000686645508,19.75,20.145000457763672,7509000.0 2015-12-24,20.7549991607666,20.8799991607666,20.5,20.635000228881836,2786600.0 2015-12-28,20.700000762939453,20.799999237060547,20.479999542236328,20.69499969482422,3209600.0 2015-12-29,20.81999969482422,20.979999542236328,20.7450008392334,20.80500030517578,3394200.0 2015-12-30,20.7549991607666,20.96500015258789,20.735000610351562,20.84000015258789,3982000.0 2015-12-31,20.40999984741211,20.809999465942383,20.399999618530273,20.704999923706055,2984000.0 2016-01-04,20.094999313354492,20.1200008392334,19.770000457763672,20.1200008392334,7087600.0 2016-01-05,19.875,20.280000686645508,19.614999771118164,20.2549991607666,6889200.0 2016-01-06,19.93000030517578,20.174999237060547,19.5049991607666,19.65999984741211,7459000.0 2016-01-07,19.524999618530273,19.809999465942383,19.325000762939453,19.59000015258789,6075600.0 2016-01-08,19.399999618530273,19.795000076293945,19.334999084472656,19.639999389648438,6012600.0 2016-01-11,19.44499969482422,19.565000534057617,19.2549991607666,19.5,8575800.0 2016-01-12,19.71500015258789,19.770000457763672,19.40999984741211,19.55500030517578,5860400.0 2016-01-13,19.385000228881836,19.885000228881836,19.31999969482422,19.75,8745800.0 2016-01-14,19.625,19.774999618530273,19.0,19.4950008392334,11498000.0 2016-01-15,18.834999084472656,19.364999771118164,17.549999237060547,17.55500030517578,29707400.0 2016-01-19,18.385000228881836,19.219999313354492,18.18000030517578,19.024999618530273,11971600.0 2016-01-20,18.264999389648438,18.43000030517578,17.59000015258789,18.174999237060547,9284200.0 2016-01-21,18.56999969482422,18.68000030517578,18.049999237060547,18.334999084472656,8038400.0 2016-01-22,18.989999771118164,19.05500030517578,18.514999389648438,18.864999771118164,7452800.0 2016-01-25,18.40999984741211,19.03499984741211,18.3799991607666,18.90999984741211,6746400.0 2016-01-26,19.010000228881836,19.114999771118164,18.575000762939453,18.649999618530273,8681800.0 2016-01-27,19.020000457763672,19.40999984741211,18.65999984741211,18.815000534057617,7259800.0 2016-01-28,19.670000076293945,19.700000762939453,18.989999771118164,19.059999465942383,8110200.0 2016-01-29,20.280000686645508,20.280000686645508,19.639999389648438,19.739999771118164,7864400.0 2016-02-01,20.219999313354492,20.325000762939453,19.75,19.96500015258789,8986600.0 2016-02-02,19.565000534057617,20.0,19.489999771118164,19.915000915527344,5760400.0 2016-02-03,19.815000534057617,20.165000915527344,19.239999771118164,19.75,7803400.0 2016-02-04,21.764999389648438,22.219999313354492,20.75,20.75,22427800.0 2016-02-05,21.6299991607666,21.875,21.399999618530273,21.645000457763672,9790000.0 2016-02-08,21.829999923706055,22.125,21.264999389648438,21.459999084472656,12175000.0 2016-02-09,21.68000030517578,22.125,21.579999923706055,21.625,11153200.0 2016-02-10,21.135000228881836,21.96500015258789,21.049999237060547,21.885000228881836,8740400.0 2016-02-11,21.0049991607666,21.139999389648438,20.479999542236328,21.05500030517578,8609000.0 2016-02-12,21.520000457763672,21.545000076293945,20.950000762939453,21.280000686645508,4328000.0 2016-02-16,21.84000015258789,21.90999984741211,21.524999618530273,21.8799991607666,5197400.0 2016-02-17,22.209999084472656,22.469999313354492,21.8799991607666,21.934999465942383,6551600.0 2016-02-18,22.280000686645508,22.55500030517578,22.030000686645508,22.209999084472656,4588800.0 2016-02-19,22.325000762939453,22.375,21.934999465942383,22.09000015258789,4912400.0 2016-02-22,22.68000030517578,22.825000762939453,22.454999923706055,22.524999618530273,4604400.0 2016-02-23,22.270000457763672,22.700000762939453,22.229999542236328,22.475000381469727,4430400.0 2016-02-24,22.25,22.3700008392334,21.71500015258789,22.079999923706055,4545200.0 2016-02-25,22.53499984741211,22.53499984741211,22.010000228881836,22.329999923706055,3539000.0 2016-02-26,22.610000610351562,22.75,22.450000762939453,22.6200008392334,4338200.0 2016-02-29,22.645000457763672,22.850000381469727,22.540000915527344,22.625,7818600.0 2016-03-01,23.350000381469727,23.514999389648438,22.729999542236328,22.8700008392334,9046600.0 2016-03-02,23.25,23.450000762939453,23.010000228881836,23.350000381469727,6587800.0 2016-03-03,23.5,23.579999923706055,23.075000762939453,23.219999313354492,4592200.0 2016-03-04,23.110000610351562,23.30500030517578,22.354999542236328,22.9950008392334,8059600.0 2016-03-07,23.15999984741211,23.43000030517578,22.915000915527344,22.985000610351562,5178800.0 2016-03-08,23.28499984741211,23.415000915527344,22.774999618530273,23.139999389648438,6919400.0 2016-03-09,23.4950008392334,23.545000076293945,23.229999542236328,23.399999618530273,4691200.0 2016-03-10,23.4950008392334,23.565000534057617,23.184999465942383,23.5,5425200.0 2016-03-11,23.43000030517578,23.674999237060547,23.260000228881836,23.625,4523600.0 2016-03-14,23.469999313354492,23.540000915527344,23.31999969482422,23.415000915527344,2916400.0 2016-03-15,23.524999618530273,23.604999542236328,22.59000015258789,23.229999542236328,5131200.0 2016-03-16,23.709999084472656,23.75,23.100000381469727,23.30500030517578,6269200.0 2016-03-17,24.469999313354492,24.594999313354492,23.670000076293945,23.719999313354492,6556600.0 2016-03-18,24.524999618530273,24.600000381469727,24.260000228881836,24.584999084472656,7237200.0 2016-03-21,24.934999465942383,24.9950008392334,24.420000076293945,24.514999389648438,5044000.0 2016-03-22,24.46500015258789,24.924999237060547,24.40999984741211,24.75,6053600.0 2016-03-23,24.415000915527344,24.540000915527344,24.31999969482422,24.489999771118164,4265400.0 2016-03-24,24.450000762939453,24.545000076293945,24.21500015258789,24.344999313354492,3856000.0 2016-03-28,24.25,24.524999618530273,24.15999984741211,24.524999618530273,3870200.0 2016-03-29,24.510000228881836,24.520000457763672,24.030000686645508,24.114999771118164,3825200.0 2016-03-30,24.46500015258789,24.645000457763672,24.3700008392334,24.6299991607666,4986000.0 2016-03-31,24.5,24.540000915527344,24.354999542236328,24.5,4339800.0 2016-04-01,24.46500015258789,24.479999542236328,23.78499984741211,24.149999618530273,6549400.0 2016-04-04,23.684999465942383,24.385000228881836,23.645000457763672,24.375,6761800.0 2016-04-05,23.690000534057617,24.364999771118164,23.420000076293945,24.364999771118164,7335600.0 2016-04-06,23.55500030517578,24.0,23.065000534057617,23.655000686645508,7763600.0 2016-04-07,23.360000610351562,23.68000030517578,23.200000762939453,23.510000228881836,6104800.0 2016-04-08,23.565000534057617,23.809999465942383,23.5049991607666,23.604999542236328,4923600.0 2016-04-11,23.469999313354492,23.809999465942383,23.399999618530273,23.655000686645508,7599800.0 2016-04-12,22.670000076293945,23.09000015258789,22.5,22.5,15844600.0 2016-04-13,22.90999984741211,23.0,22.549999237060547,22.670000076293945,7009800.0 2016-04-14,22.885000228881836,23.040000915527344,22.809999465942383,22.985000610351562,4534200.0 2016-04-15,22.905000686645508,23.020000457763672,22.649999618530273,22.885000228881836,3863200.0 2016-04-18,22.864999771118164,23.030000686645508,22.760000228881836,22.875,4102600.0 2016-04-19,22.8700008392334,23.079999923706055,22.815000534057617,22.94499969482422,4058200.0 2016-04-20,22.905000686645508,23.075000762939453,22.790000915527344,22.8700008392334,3313400.0 2016-04-21,22.790000915527344,23.329999923706055,22.729999542236328,23.329999923706055,2833800.0 2016-04-22,22.815000534057617,22.825000762939453,22.575000762939453,22.575000762939453,3436600.0 2016-04-25,22.799999237060547,22.94499969482422,22.719999313354492,22.75,3612000.0 2016-04-26,23.239999771118164,23.329999923706055,22.719999313354492,22.799999237060547,4933600.0 2016-04-27,23.719999313354492,23.75,23.204999923706055,23.225000381469727,10044600.0 2016-04-28,23.635000228881836,23.9950008392334,23.514999389648438,23.545000076293945,9465600.0 2016-04-29,23.395000457763672,23.625,23.170000076293945,23.440000534057617,7806000.0 2016-05-02,23.510000228881836,23.520000457763672,23.049999237060547,23.46500015258789,6692000.0 2016-05-03,23.184999465942383,23.405000686645508,22.90999984741211,23.274999618530273,5019600.0 2016-05-04,22.78499984741211,23.125,22.645000457763672,23.125,5845400.0 2016-05-05,23.274999618530273,23.454999923706055,22.78499984741211,22.915000915527344,7605200.0 2016-05-06,23.2450008392334,23.415000915527344,23.15999984741211,23.204999923706055,4185000.0 2016-05-09,23.079999923706055,23.2450008392334,22.90999984741211,23.225000381469727,3823200.0 2016-05-10,23.334999084472656,23.399999618530273,22.905000686645508,23.2450008392334,3746400.0 2016-05-11,23.149999618530273,23.360000610351562,23.110000610351562,23.280000686645508,4006200.0 2016-05-12,22.81999969482422,23.315000534057617,22.78499984741211,23.229999542236328,6713000.0 2016-05-13,22.739999771118164,23.03499984741211,22.614999771118164,22.81999969482422,4124400.0 2016-05-16,22.860000610351562,23.049999237060547,22.725000381469727,22.809999465942383,4453000.0 2016-05-17,22.600000381469727,23.010000228881836,22.600000381469727,22.864999771118164,4067800.0 2016-05-18,22.69499969482422,22.915000915527344,22.524999618530273,22.575000762939453,5107800.0 2016-05-19,22.2549991607666,22.6200008392334,22.225000381469727,22.5,4558000.0 2016-05-20,22.43000030517578,22.559999465942383,22.049999237060547,22.354999542236328,5330000.0 2016-05-23,22.434999465942383,22.559999465942383,22.354999542236328,22.450000762939453,2851400.0 2016-05-24,22.850000381469727,22.915000915527344,22.520000457763672,22.524999618530273,3541600.0 2016-05-25,22.969999313354492,23.024999618530273,22.80500030517578,22.8799991607666,3763600.0 2016-05-26,23.040000915527344,23.100000381469727,22.969999313354492,23.014999389648438,3977800.0 2016-05-27,23.0,23.09000015258789,22.924999237060547,23.049999237060547,4264200.0 2016-05-31,23.014999389648438,23.18000030517578,22.889999389648438,23.049999237060547,5166000.0 2016-06-01,23.1200008392334,23.139999389648438,22.735000610351562,23.0,4634600.0 2016-06-02,23.2549991607666,23.270000457763672,22.940000534057617,23.06999969482422,2924000.0 2016-06-03,23.100000381469727,23.299999237060547,22.815000534057617,23.25,4505600.0 2016-06-06,22.915000915527344,22.93000030517578,22.485000610351562,22.81999969482422,6923200.0 2016-06-07,22.8700008392334,23.0049991607666,22.770000457763672,22.889999389648438,4031800.0 2016-06-08,22.9950008392334,23.065000534057617,22.860000610351562,22.94499969482422,4661800.0 2016-06-09,22.674999237060547,23.010000228881836,22.639999389648438,22.94499969482422,4845000.0 2016-06-10,22.28499984741211,22.559999465942383,22.139999389648438,22.43000030517578,4220800.0 2016-06-13,21.989999771118164,22.399999618530273,21.864999771118164,22.200000762939453,5960200.0 2016-06-14,22.1200008392334,22.149999618530273,21.864999771118164,22.010000228881836,4065000.0 2016-06-15,21.979999542236328,22.19499969482422,21.96500015258789,22.059999465942383,3575800.0 2016-06-16,22.149999618530273,22.2450008392334,21.764999389648438,21.905000686645508,4143000.0 2016-06-17,22.235000610351562,22.290000915527344,21.915000915527344,22.149999618530273,7535000.0 2016-06-20,22.520000457763672,22.809999465942383,22.46500015258789,22.56999969482422,5178800.0 2016-06-21,22.479999542236328,22.68000030517578,22.334999084472656,22.520000457763672,3641400.0 2016-06-22,22.475000381469727,22.665000915527344,22.450000762939453,22.549999237060547,2751200.0 2016-06-23,22.780000686645508,22.815000534057617,22.600000381469727,22.709999084472656,3312200.0 2016-06-24,21.875,22.18000030517578,21.7549991607666,21.959999084472656,7762000.0 2016-06-27,21.350000381469727,21.704999923706055,21.09000015258789,21.635000228881836,6391400.0 2016-06-28,21.405000686645508,21.59000015258789,21.229999542236328,21.5,6202600.0 2016-06-29,21.719999313354492,21.760000228881836,21.459999084472656,21.549999237060547,4926200.0 2016-06-30,22.19499969482422,22.209999084472656,21.700000762939453,21.7549991607666,5424000.0 2016-07-01,22.645000457763672,22.704999923706055,22.014999389648438,22.165000915527344,5333200.0 2016-07-05,22.190000534057617,22.59000015258789,22.040000915527344,22.514999389648438,3747200.0 2016-07-06,22.170000076293945,22.264999389648438,21.75,21.80500030517578,5732800.0 2016-07-07,22.360000610351562,22.479999542236328,22.155000686645508,22.209999084472656,5104000.0 2016-07-08,22.614999771118164,22.6299991607666,22.325000762939453,22.510000228881836,5079600.0 2016-07-11,22.68000030517578,22.915000915527344,22.639999389648438,22.725000381469727,8016600.0 2016-07-12,21.895000457763672,22.350000381469727,21.584999084472656,21.875,16148000.0 2016-07-13,21.649999618530273,21.94499969482422,21.540000915527344,21.854999542236328,8486000.0 2016-07-14,21.649999618530273,21.875,21.635000228881836,21.78499984741211,6744400.0 2016-07-15,21.725000381469727,21.81999969482422,21.670000076293945,21.780000686645508,9313000.0 2016-07-18,21.489999771118164,21.719999313354492,21.46500015258789,21.68000030517578,5141400.0 2016-07-19,21.219999313354492,21.43000030517578,21.155000686645508,21.389999389648438,7939400.0 2016-07-20,21.274999618530273,21.440000534057617,20.979999542236328,21.149999618530273,6039200.0 2016-07-21,20.920000076293945,21.290000915527344,20.850000381469727,21.25,8443600.0 2016-07-22,21.059999465942383,21.104999542236328,20.735000610351562,20.774999618530273,7983400.0 2016-07-25,20.959999084472656,21.094999313354492,20.93000030517578,20.985000610351562,4446200.0 2016-07-26,20.989999771118164,21.125,20.854999542236328,20.9950008392334,6346600.0 2016-07-27,20.950000762939453,21.030000686645508,20.825000762939453,21.0,8228000.0 2016-07-28,21.25,21.295000076293945,20.905000686645508,20.924999237060547,9212200.0 2016-07-29,21.375,21.479999542236328,21.145000457763672,21.235000610351562,5633200.0 2016-08-01,21.2450008392334,21.475000381469727,21.155000686645508,21.389999389648438,6478800.0 2016-08-02,20.905000686645508,21.290000915527344,20.889999389648438,21.219999313354492,5402000.0 2016-08-03,21.030000686645508,21.040000915527344,20.825000762939453,20.905000686645508,6581600.0 2016-08-04,21.200000762939453,21.6200008392334,21.190000534057617,21.399999618530273,7754800.0 2016-08-05,21.434999465942383,21.450000762939453,21.204999923706055,21.2549991607666,3754800.0 2016-08-08,21.424999237060547,21.559999465942383,21.395000457763672,21.489999771118164,3345600.0 2016-08-09,21.239999771118164,21.5049991607666,21.190000534057617,21.475000381469727,2860600.0 2016-08-10,21.235000610351562,21.350000381469727,21.1299991607666,21.239999771118164,2301800.0 2016-08-11,21.719999313354492,21.815000534057617,21.385000228881836,21.389999389648438,4190200.0 2016-08-12,21.719999313354492,21.80500030517578,21.584999084472656,21.65999984741211,2531200.0 2016-08-15,21.889999389648438,21.94499969482422,21.704999923706055,21.704999923706055,2452000.0 2016-08-16,21.739999771118164,21.895000457763672,21.735000610351562,21.8799991607666,2047600.0 2016-08-17,21.80500030517578,21.81999969482422,21.65999984741211,21.809999465942383,2443000.0 2016-08-18,21.94499969482422,21.9950008392334,21.6200008392334,21.854999542236328,2396800.0 2016-08-19,22.0,22.024999618530273,21.71500015258789,21.875,2226000.0 2016-08-22,22.079999923706055,22.100000381469727,21.795000076293945,21.875,2829600.0 2016-08-23,22.014999389648438,22.28499984741211,21.979999542236328,22.28499984741211,2243400.0 2016-08-24,21.850000381469727,22.03499984741211,21.815000534057617,21.915000915527344,2260200.0 2016-08-25,21.864999771118164,21.885000228881836,21.735000610351562,21.84000015258789,2179200.0 2016-08-26,21.875,22.114999771118164,21.7450008392334,21.93000030517578,2660400.0 2016-08-29,22.0,22.020000457763672,21.764999389648438,21.850000381469727,1780000.0 2016-08-30,21.875,22.09000015258789,21.795000076293945,22.024999618530273,2137000.0 2016-08-31,21.55500030517578,21.850000381469727,21.469999313354492,21.844999313354492,3685800.0 2016-09-01,21.40999984741211,21.684999465942383,21.225000381469727,21.625,4817800.0 2016-09-02,21.65999984741211,21.764999389648438,21.454999923706055,21.565000534057617,2816200.0 2016-09-06,21.454999923706055,21.799999237060547,21.405000686645508,21.719999313354492,3850200.0 2016-09-07,21.1299991607666,21.2450008392334,20.80500030517578,21.219999313354492,4398600.0 2016-09-08,21.084999084472656,21.19499969482422,21.0,21.1299991607666,2956400.0 2016-09-09,20.28499984741211,21.104999542236328,20.28499984741211,20.885000228881836,6095400.0 2016-09-12,20.354999542236328,20.43000030517578,20.05500030517578,20.125,6197800.0 2016-09-13,20.219999313354492,20.44499969482422,20.075000762939453,20.21500015258789,7623000.0 2016-09-14,20.139999389648438,20.325000762939453,19.9950008392334,20.149999618530273,8942000.0 2016-09-15,20.405000686645508,20.420000076293945,20.040000915527344,20.1200008392334,6860600.0 2016-09-16,20.03499984741211,20.239999771118164,19.924999237060547,20.225000381469727,6180000.0 2016-09-19,20.28499984741211,20.360000610351562,20.1299991607666,20.165000915527344,4391800.0 2016-09-20,19.959999084472656,20.350000381469727,19.954999923706055,20.350000381469727,4142000.0 2016-09-21,20.1200008392334,20.15999984741211,19.969999313354492,19.979999542236328,4864600.0 2016-09-22,20.274999618530273,20.3700008392334,20.25,20.28499984741211,3695000.0 2016-09-23,20.219999313354492,20.364999771118164,20.135000228881836,20.200000762939453,3377200.0 2016-09-26,20.100000381469727,20.219999313354492,20.06999969482422,20.104999542236328,2774000.0 2016-09-27,20.19499969482422,20.219999313354492,20.010000228881836,20.020000457763672,3343800.0 2016-09-28,20.434999465942383,20.454999923706055,20.174999237060547,20.2549991607666,2719800.0 2016-09-29,20.420000076293945,20.6299991607666,20.200000762939453,20.354999542236328,3380600.0 2016-09-30,20.889999389648438,21.0,20.459999084472656,20.5,6479200.0 2016-10-03,21.079999923706055,21.145000457763672,20.729999542236328,20.790000915527344,6225200.0 2016-10-04,20.725000381469727,21.18000030517578,20.645000457763672,21.135000228881836,3101800.0 2016-10-05,20.954999923706055,21.040000915527344,20.834999084472656,20.864999771118164,3005200.0 2016-10-06,21.364999771118164,21.395000457763672,20.899999618530273,20.90999984741211,4152800.0 2016-10-07,21.149999618530273,21.3700008392334,21.06999969482422,21.2450008392334,5775200.0 2016-10-10,21.059999465942383,21.264999389648438,21.0,21.235000610351562,9781400.0 2016-10-11,19.979999542236328,21.385000228881836,19.84000015258789,20.844999313354492,14138800.0 2016-10-12,19.530000686645508,19.924999237060547,19.510000228881836,19.924999237060547,9152400.0 2016-10-13,19.170000076293945,19.424999237060547,18.96500015258789,19.40999984741211,9659000.0 2016-10-14,19.170000076293945,19.31999969482422,18.850000381469727,19.065000534057617,6736000.0 2016-10-17,19.135000228881836,19.274999618530273,19.09000015258789,19.155000686645508,5407200.0 2016-10-18,19.079999923706055,19.395000457763672,18.940000534057617,19.329999923706055,4313400.0 2016-10-19,19.459999084472656,19.479999542236328,19.010000228881836,19.125,6537400.0 2016-10-20,19.405000686645508,19.565000534057617,19.375,19.459999084472656,4512800.0 2016-10-21,19.184999465942383,19.25,18.979999542236328,19.15999984741211,3327200.0 2016-10-24,19.469999313354492,19.540000915527344,19.184999465942383,19.309999465942383,4845400.0 2016-10-25,19.31999969482422,19.489999771118164,19.235000610351562,19.43000030517578,3730600.0 2016-10-26,19.510000228881836,19.690000534057617,19.21500015258789,19.260000228881836,3458200.0 2016-10-27,19.225000381469727,19.565000534057617,19.184999465942383,19.53499984741211,2500600.0 2016-10-28,19.3799991607666,19.5,19.219999313354492,19.229999542236328,2429800.0 2016-10-31,19.489999771118164,19.524999618530273,19.34000015258789,19.469999313354492,3524600.0 2016-11-01,19.200000762939453,19.565000534057617,19.104999542236328,19.540000915527344,3320600.0 2016-11-02,19.125,19.295000076293945,19.045000076293945,19.235000610351562,4535000.0 2016-11-03,19.299999237060547,19.309999465942383,19.084999084472656,19.204999923706055,4478400.0 2016-11-04,19.719999313354492,19.899999618530273,19.34000015258789,19.350000381469727,7175000.0 2016-11-07,20.30500030517578,20.325000762939453,19.959999084472656,19.96500015258789,5823400.0 2016-11-08,20.309999465942383,20.520000457763672,20.094999313354492,20.290000915527344,4029000.0 2016-11-09,21.795000076293945,21.985000610351562,19.889999389648438,19.985000610351562,11455000.0 2016-11-10,22.459999084472656,22.649999618530273,21.979999542236328,21.979999542236328,11155800.0 2016-11-11,22.139999389648438,22.540000915527344,21.719999313354492,22.385000228881836,10038000.0 2016-11-14,22.549999237060547,22.71500015258789,22.19499969482422,22.25,7959600.0 2016-11-15,22.545000076293945,22.6299991607666,22.364999771118164,22.610000610351562,5086000.0 2016-11-16,22.545000076293945,22.600000381469727,22.375,22.514999389648438,4792600.0 2016-11-17,22.479999542236328,22.684999465942383,22.389999389648438,22.514999389648438,5777800.0 2016-11-18,22.399999618530273,22.549999237060547,22.364999771118164,22.459999084472656,3718400.0 2016-11-21,22.6299991607666,22.639999389648438,22.389999389648438,22.4950008392334,4073200.0 2016-11-22,22.959999084472656,22.985000610351562,22.56999969482422,22.704999923706055,5027600.0 2016-11-23,23.1200008392334,23.2549991607666,22.854999542236328,22.9950008392334,3845800.0 2016-11-25,23.184999465942383,23.184999465942383,23.0049991607666,23.104999542236328,1076800.0 2016-11-28,23.18000030517578,23.2549991607666,22.985000610351562,23.145000457763672,4579800.0 2016-11-29,23.5049991607666,23.575000762939453,23.084999084472656,23.139999389648438,6853000.0 2016-11-30,23.700000762939453,23.94499969482422,23.434999465942383,23.594999313354492,7390000.0 2016-12-01,23.7450008392334,24.184999465942383,23.635000228881836,23.7549991607666,7315200.0 2016-12-02,23.915000915527344,24.0049991607666,23.600000381469727,23.774999618530273,7162000.0 2016-12-05,24.290000915527344,24.604999542236328,24.09000015258789,24.229999542236328,12542800.0 2016-12-06,24.149999618530273,24.225000381469727,23.600000381469727,23.969999313354492,10375800.0 2016-12-07,24.584999084472656,24.6200008392334,23.915000915527344,24.139999389648438,6310800.0 2016-12-08,24.565000534057617,24.655000686645508,24.44499969482422,24.56999969482422,5574400.0 2016-12-09,24.5049991607666,24.639999389648438,24.3799991607666,24.584999084472656,4364800.0 2016-12-12,24.450000762939453,24.575000762939453,24.280000686645508,24.530000686645508,4790000.0 2016-12-13,24.299999237060547,24.485000610351562,24.114999771118164,24.479999542236328,5647000.0 2016-12-14,24.15999984741211,24.4950008392334,24.110000610351562,24.364999771118164,4638800.0 2016-12-15,24.21500015258789,24.389999389648438,23.979999542236328,24.174999237060547,4692000.0 2016-12-16,24.024999618530273,24.3700008392334,24.010000228881836,24.260000228881836,5987000.0 2016-12-19,24.010000228881836,24.174999237060547,23.844999313354492,23.989999771118164,4634200.0 2016-12-20,24.264999389648438,24.459999084472656,23.989999771118164,24.1200008392334,2869400.0 2016-12-21,24.06999969482422,24.34000015258789,24.06999969482422,24.25,2285000.0 2016-12-22,24.014999389648438,24.06999969482422,23.84000015258789,24.065000534057617,2569800.0 2016-12-23,24.06999969482422,24.135000228881836,23.899999618530273,24.020000457763672,1889000.0 2016-12-27,24.165000915527344,24.334999084472656,24.024999618530273,24.094999313354492,1465000.0 2016-12-28,23.690000534057617,24.21500015258789,23.635000228881836,24.209999084472656,2729800.0 2016-12-29,23.604999542236328,23.875,23.565000534057617,23.774999618530273,3127800.0 2016-12-30,23.489999771118164,23.825000762939453,23.329999923706055,23.7450008392334,2943600.0 2017-01-03,23.475000381469727,23.8799991607666,23.219999313354492,23.700000762939453,5669400.0 2017-01-04,23.584999084472656,23.725000381469727,23.454999923706055,23.56999969482422,5210000.0 2017-01-05,23.309999465942383,23.9950008392334,23.15999984741211,23.969999313354492,5105400.0 2017-01-06,23.2549991607666,23.454999923706055,23.110000610351562,23.31999969482422,4402200.0 2017-01-09,23.084999084472656,23.329999923706055,23.079999923706055,23.229999542236328,4623800.0 2017-01-10,23.2549991607666,23.309999465942383,23.049999237060547,23.114999771118164,3796200.0 2017-01-11,23.71500015258789,23.899999618530273,23.375,23.424999237060547,5475400.0 2017-01-12,24.0,24.079999923706055,23.579999923706055,23.885000228881836,6417600.0 2017-01-13,24.024999618530273,24.094999313354492,23.90999984741211,24.06999969482422,4630600.0 2017-01-17,24.1299991607666,24.239999771118164,23.764999389648438,23.969999313354492,6611600.0 2017-01-18,25.530000686645508,25.780000686645508,23.5,24.0049991607666,16821000.0 2017-01-19,25.274999618530273,25.649999618530273,25.239999771118164,25.43000030517578,7668200.0 2017-01-20,25.6200008392334,25.709999084472656,25.375,25.415000915527344,5579400.0 2017-01-23,25.489999771118164,25.719999313354492,25.360000610351562,25.604999542236328,4882400.0 2017-01-24,25.405000686645508,25.684999465942383,25.1299991607666,25.649999618530273,8585400.0 2017-01-25,25.395000457763672,25.7549991607666,25.28499984741211,25.5049991607666,8213800.0 2017-01-26,25.184999465942383,25.510000228881836,25.110000610351562,25.40999984741211,4920200.0 2017-01-27,25.084999084472656,25.204999923706055,24.96500015258789,25.204999923706055,5100200.0 2017-01-30,25.100000381469727,25.1200008392334,24.6200008392334,24.899999618530273,6923200.0 2017-01-31,24.84000015258789,25.104999542236328,24.655000686645508,25.05500030517578,4025200.0 2017-02-01,24.809999465942383,25.024999618530273,24.639999389648438,24.924999237060547,4118600.0 2017-02-02,24.5,24.7549991607666,24.344999313354492,24.639999389648438,4070600.0 2017-02-03,24.520000457763672,24.899999618530273,24.440000534057617,24.6299991607666,5066400.0 2017-02-06,25.19499969482422,25.59000015258789,24.725000381469727,24.725000381469727,7970600.0 2017-02-07,24.905000686645508,25.225000381469727,24.8700008392334,25.049999237060547,5565000.0 2017-02-08,24.90999984741211,24.989999771118164,24.709999084472656,24.8700008392334,2711200.0 2017-02-09,25.125,25.170000076293945,24.770000457763672,24.940000534057617,2390000.0 2017-02-10,25.170000076293945,25.344999313354492,25.020000457763672,25.219999313354492,2296800.0 2017-02-13,25.065000534057617,25.415000915527344,25.05500030517578,25.34000015258789,2193400.0 2017-02-14,25.19499969482422,25.2549991607666,24.93000030517578,24.985000610351562,2421600.0 2017-02-15,25.229999542236328,25.315000534057617,24.94499969482422,25.06999969482422,2941800.0 2017-02-16,25.30500030517578,25.30500030517578,24.96500015258789,25.225000381469727,2283000.0 2017-02-17,25.354999542236328,25.354999542236328,25.040000915527344,25.219999313354492,3366200.0 2017-02-21,25.434999465942383,25.450000762939453,25.200000762939453,25.309999465942383,3027600.0 2017-02-22,25.434999465942383,25.4950008392334,25.315000534057617,25.40999984741211,2340200.0 2017-02-23,24.895000457763672,25.6200008392334,24.829999923706055,25.53499984741211,3639000.0 2017-02-24,25.049999237060547,25.049999237060547,24.700000762939453,24.81999969482422,2621000.0 2017-02-27,25.174999237060547,25.204999923706055,25.010000228881836,25.079999923706055,2526400.0 2017-02-28,25.014999389648438,25.219999313354492,24.940000534057617,25.19499969482422,3332600.0 2017-03-01,25.489999771118164,25.584999084472656,25.2549991607666,25.280000686645508,4326000.0 2017-03-02,25.315000534057617,25.700000762939453,25.274999618530273,25.40999984741211,4419200.0 2017-03-03,25.899999618530273,25.93000030517578,25.28499984741211,25.325000762939453,5176600.0 2017-03-06,26.110000610351562,26.31999969482422,25.760000228881836,25.915000915527344,7704400.0 2017-03-07,25.684999465942383,26.235000610351562,25.625,26.059999465942383,4215600.0 2017-03-08,25.719999313354492,25.809999465942383,25.575000762939453,25.719999313354492,3061200.0 2017-03-09,25.09000015258789,25.920000076293945,24.969999313354492,25.709999084472656,4933800.0 2017-03-10,25.399999618530273,25.5049991607666,25.260000228881836,25.260000228881836,3471800.0 2017-03-13,25.700000762939453,25.71500015258789,25.145000457763672,25.334999084472656,3697200.0 2017-03-14,25.344999313354492,25.614999771118164,25.334999084472656,25.614999771118164,2872200.0 2017-03-15,25.80500030517578,25.899999618530273,25.385000228881836,25.485000610351562,2730400.0 2017-03-16,25.625,25.875,25.565000534057617,25.795000076293945,2931400.0 2017-03-17,25.934999465942383,25.9950008392334,25.53499984741211,25.770000457763672,5789600.0 2017-03-20,25.899999618530273,26.0,25.735000610351562,25.889999389648438,3141200.0 2017-03-21,25.579999923706055,26.03499984741211,25.459999084472656,25.93000030517578,4397600.0 2017-03-22,25.860000610351562,25.950000762939453,25.4950008392334,25.665000915527344,3335200.0 2017-03-23,25.5049991607666,25.915000915527344,25.489999771118164,25.809999465942383,3362400.0 2017-03-24,25.3799991607666,25.719999313354492,25.2450008392334,25.575000762939453,2899200.0 2017-03-27,25.020000457763672,25.125,24.7549991607666,25.05500030517578,4681600.0 2017-03-28,25.440000534057617,25.5049991607666,24.850000381469727,24.989999771118164,3294000.0 2017-03-29,25.610000610351562,25.690000534057617,25.25,25.375,4199800.0 2017-03-30,25.65999984741211,25.68000030517578,25.399999618530273,25.579999923706055,2158200.0 2017-03-31,25.75,25.895000457763672,25.454999923706055,25.6200008392334,3819600.0 2017-04-03,25.665000915527344,25.989999771118164,25.375,25.59000015258789,4864400.0 2017-04-04,25.8799991607666,25.975000381469727,25.514999389648438,25.579999923706055,4103800.0 2017-04-05,25.854999542236328,26.3700008392334,25.799999237060547,26.040000915527344,5151400.0 2017-04-06,25.475000381469727,25.875,25.420000076293945,25.860000610351562,5718600.0 2017-04-07,25.114999771118164,25.565000534057617,25.024999618530273,25.5,6131800.0 2017-04-10,25.21500015258789,25.31999969482422,24.934999465942383,25.19499969482422,5643600.0 2017-04-11,25.170000076293945,25.25,24.739999771118164,25.19499969482422,7776400.0 2017-04-12,23.145000457763672,24.084999084472656,23.114999771118164,24.0,24444800.0 2017-04-13,22.770000457763672,23.524999618530273,22.764999389648438,23.25,9653200.0 2017-04-17,22.899999618530273,22.93000030517578,22.600000381469727,22.799999237060547,6238400.0 2017-04-18,22.1299991607666,22.795000076293945,22.114999771118164,22.514999389648438,13589400.0 2017-04-19,22.725000381469727,22.75,22.309999465942383,22.514999389648438,12862600.0 2017-04-20,22.735000610351562,22.96500015258789,22.665000915527344,22.780000686645508,7263600.0 2017-04-21,22.8700008392334,22.940000534057617,22.594999313354492,22.799999237060547,5531200.0 2017-04-24,22.704999923706055,23.165000915527344,22.610000610351562,23.110000610351562,6613400.0 2017-04-25,22.860000610351562,22.969999313354492,22.649999618530273,22.764999389648438,6045600.0 2017-04-26,22.905000686645508,23.0,22.799999237060547,22.889999389648438,4264200.0 2017-04-27,22.690000534057617,22.985000610351562,22.55500030517578,22.940000534057617,5183600.0 2017-04-28,22.34000015258789,22.69499969482422,22.309999465942383,22.69499969482422,4987000.0 2017-05-01,22.264999389648438,22.434999465942383,21.93000030517578,22.434999465942383,7428400.0 2017-05-02,22.540000915527344,22.565000534057617,22.334999084472656,22.405000686645508,6002600.0 2017-05-03,22.625,22.799999237060547,22.399999618530273,22.399999618530273,6035400.0 2017-05-04,22.764999389648438,23.299999237060547,22.549999237060547,23.110000610351562,8235000.0 2017-05-05,22.84000015258789,22.920000076293945,22.5049991607666,22.7450008392334,4675400.0 2017-05-08,22.899999618530273,22.979999542236328,22.725000381469727,22.799999237060547,4220600.0 2017-05-09,22.75,22.9950008392334,22.645000457763672,22.899999618530273,4996000.0 2017-05-10,22.7450008392334,22.854999542236328,22.514999389648438,22.735000610351562,4257800.0 2017-05-11,22.489999771118164,22.674999237060547,22.184999465942383,22.6299991607666,4553200.0 2017-05-12,22.3700008392334,22.510000228881836,22.264999389648438,22.434999465942383,3810000.0 2017-05-15,22.100000381469727,22.514999389648438,21.969999313354492,22.5049991607666,6101000.0 2017-05-16,21.979999542236328,22.139999389648438,21.815000534057617,22.045000076293945,7308200.0 2017-05-17,21.149999618530273,21.905000686645508,21.1299991607666,21.80500030517578,9391000.0 2017-05-18,21.469999313354492,21.579999923706055,20.954999923706055,21.104999542236328,8654200.0 2017-05-19,21.790000915527344,21.989999771118164,21.415000915527344,21.4950008392334,6063600.0 2017-05-22,22.184999465942383,22.21500015258789,21.760000228881836,21.795000076293945,4388400.0 2017-05-23,22.1200008392334,22.235000610351562,21.90999984741211,22.200000762939453,3043800.0 2017-05-24,21.81999969482422,22.190000534057617,21.454999923706055,21.454999923706055,4309600.0 2017-05-25,21.645000457763672,21.885000228881836,21.545000076293945,21.8799991607666,6550000.0 2017-05-26,21.735000610351562,21.8799991607666,21.530000686645508,21.649999618530273,6535000.0 2017-05-30,21.635000228881836,21.84000015258789,21.56999969482422,21.770000457763672,4637000.0 2017-05-31,21.584999084472656,21.610000610351562,21.184999465942383,21.594999313354492,7302400.0 2017-06-01,21.80500030517578,21.90999984741211,21.469999313354492,21.635000228881836,6002600.0 2017-06-02,22.135000228881836,22.915000915527344,22.014999389648438,22.915000915527344,9297400.0 2017-06-05,22.325000762939453,22.510000228881836,22.014999389648438,22.135000228881836,7494800.0 2017-06-06,21.049999237060547,21.9950008392334,20.934999465942383,21.899999618530273,14101600.0 2017-06-07,21.084999084472656,21.450000762939453,21.05500030517578,21.09000015258789,7087800.0 2017-06-08,21.209999084472656,21.3700008392334,20.934999465942383,20.94499969482422,5721600.0 2017-06-09,21.760000228881836,21.889999389648438,21.209999084472656,21.209999084472656,7950800.0 2017-06-12,21.9950008392334,22.280000686645508,21.520000457763672,21.704999923706055,6564200.0 2017-06-13,21.709999084472656,22.059999465942383,21.6200008392334,21.915000915527344,6611600.0 2017-06-14,21.594999313354492,21.80500030517578,21.350000381469727,21.7450008392334,5853800.0 2017-06-15,21.825000762939453,21.924999237060547,21.514999389648438,21.514999389648438,4177800.0 2017-06-16,22.200000762939453,22.209999084472656,21.604999542236328,21.604999542236328,8861200.0 2017-06-19,22.309999465942383,22.510000228881836,22.204999923706055,22.3799991607666,5409400.0 2017-06-20,21.604999542236328,22.28499984741211,21.594999313354492,22.274999618530273,3402400.0 2017-06-21,21.354999542236328,21.655000686645508,21.274999618530273,21.655000686645508,3604200.0 2017-06-22,21.395000457763672,21.559999465942383,21.299999237060547,21.395000457763672,3753600.0 2017-06-23,21.434999465942383,21.670000076293945,21.329999923706055,21.43000030517578,5281600.0 2017-06-26,21.325000762939453,21.530000686645508,21.18000030517578,21.475000381469727,3932200.0 2017-06-27,21.05500030517578,21.475000381469727,20.9950008392334,21.450000762939453,4939200.0 2017-06-28,21.225000381469727,21.344999313354492,21.155000686645508,21.200000762939453,9928800.0 2017-06-29,21.264999389648438,21.385000228881836,21.030000686645508,21.2450008392334,5431800.0 2017-06-30,21.764999389648438,21.864999771118164,21.31999969482422,21.479999542236328,3791200.0 2017-07-03,22.024999618530273,22.084999084472656,21.604999542236328,21.604999542236328,2976400.0 2017-07-05,22.084999084472656,22.139999389648438,21.790000915527344,22.084999084472656,6958400.0 2017-07-06,22.03499984741211,22.354999542236328,21.889999389648438,21.989999771118164,4859000.0 2017-07-07,21.94499969482422,22.104999542236328,21.81999969482422,22.065000534057617,3480400.0 2017-07-10,21.875,22.059999465942383,21.68000030517578,21.875,5696000.0 2017-07-11,21.795000076293945,21.985000610351562,21.520000457763672,21.920000076293945,9022000.0 2017-07-12,21.360000610351562,23.299999237060547,20.530000686645508,23.190000534057617,36192000.0 2017-07-13,21.584999084472656,21.68000030517578,21.225000381469727,21.68000030517578,20345000.0 2017-07-14,21.440000534057617,21.985000610351562,21.40999984741211,21.700000762939453,7068800.0 2017-07-17,21.25,21.514999389648438,21.125,21.420000076293945,6710400.0 2017-07-18,21.709999084472656,21.7549991607666,21.19499969482422,21.235000610351562,6921000.0 2017-07-19,21.34000015258789,21.795000076293945,20.940000534057617,21.75,14085000.0 2017-07-20,21.53499984741211,21.670000076293945,21.309999465942383,21.344999313354492,7437600.0 2017-07-21,21.204999923706055,21.604999542236328,21.104999542236328,21.364999771118164,9463200.0 2017-07-24,21.514999389648438,21.575000762939453,21.125,21.174999237060547,7295200.0 2017-07-25,22.040000915527344,22.219999313354492,21.6299991607666,21.700000762939453,7650200.0 2017-07-26,21.94499969482422,22.170000076293945,21.864999771118164,22.110000610351562,5397200.0 2017-07-27,21.899999618530273,22.03499984741211,21.645000457763672,21.809999465942383,9360800.0 2017-07-28,21.774999618530273,21.985000610351562,21.639999389648438,21.860000610351562,6259400.0 2017-07-31,21.479999542236328,21.885000228881836,21.360000610351562,21.799999237060547,4783200.0 2017-08-01,21.4950008392334,21.584999084472656,21.139999389648438,21.545000076293945,6656200.0 2017-08-02,21.489999771118164,21.600000381469727,21.229999542236328,21.549999237060547,5712600.0 2017-08-03,21.28499984741211,21.549999237060547,21.235000610351562,21.485000610351562,4733400.0 2017-08-04,21.93000030517578,21.969999313354492,21.450000762939453,21.450000762939453,7585600.0 2017-08-07,21.53499984741211,21.975000381469727,21.524999618530273,21.93000030517578,3398200.0 2017-08-08,21.2450008392334,21.575000762939453,21.225000381469727,21.5,4006600.0 2017-08-09,21.549999237060547,21.56999969482422,21.104999542236328,21.260000228881836,4018400.0 2017-08-10,21.18000030517578,21.575000762939453,21.149999618530273,21.450000762939453,3887400.0 2017-08-11,21.30500030517578,21.5,21.114999771118164,21.219999313354492,3207200.0 2017-08-14,21.59000015258789,21.68000030517578,21.350000381469727,21.3799991607666,2492400.0 2017-08-15,21.3799991607666,21.614999771118164,21.344999313354492,21.614999771118164,3009200.0 2017-08-16,21.545000076293945,21.55500030517578,21.325000762939453,21.360000610351562,3304200.0 2017-08-17,20.80500030517578,21.479999542236328,20.795000076293945,21.454999923706055,7041000.0 2017-08-18,20.34000015258789,20.84000015258789,20.329999923706055,20.780000686645508,6770000.0 2017-08-21,19.985000610351562,20.299999237060547,19.895000457763672,20.290000915527344,11835200.0 2017-08-22,20.700000762939453,20.7450008392334,20.0,20.100000381469727,7007400.0 2017-08-23,20.579999923706055,20.635000228881836,20.420000076293945,20.625,5137000.0 2017-08-24,20.575000762939453,20.809999465942383,20.454999923706055,20.65999984741211,4482400.0 2017-08-25,20.729999542236328,20.875,20.549999237060547,20.674999237060547,5128400.0 2017-08-28,20.790000915527344,21.03499984741211,20.6299991607666,20.875,4896200.0 2017-08-29,20.704999923706055,20.975000381469727,20.559999465942383,20.69499969482422,3490600.0 2017-08-30,21.030000686645508,21.09000015258789,20.530000686645508,20.6299991607666,3621600.0 2017-08-31,21.334999084472656,21.434999465942383,20.96500015258789,21.094999313354492,4873800.0 2017-09-01,21.239999771118164,21.530000686645508,21.235000610351562,21.44499969482422,3583600.0 2017-09-05,21.020000457763672,21.315000534057617,20.93000030517578,21.200000762939453,3810200.0 2017-09-06,21.184999465942383,21.44499969482422,21.09000015258789,21.190000534057617,5181000.0 2017-09-07,20.96500015258789,21.204999923706055,20.3799991607666,20.905000686645508,9895800.0 2017-09-08,21.344999313354492,21.354999542236328,20.80500030517578,20.950000762939453,4667000.0 2017-09-11,21.479999542236328,21.709999084472656,21.364999771118164,21.46500015258789,5725800.0 2017-09-12,21.774999618530273,21.864999771118164,21.485000610351562,21.53499984741211,3247000.0 2017-09-13,21.774999618530273,21.885000228881836,21.645000457763672,21.719999313354492,3598800.0 2017-09-14,21.780000686645508,21.975000381469727,21.65999984741211,21.700000762939453,3200000.0 2017-09-15,21.96500015258789,21.989999771118164,21.68000030517578,21.790000915527344,6826200.0 2017-09-18,22.049999237060547,22.1200008392334,21.875,21.959999084472656,3484400.0 2017-09-19,22.100000381469727,22.204999923706055,21.9950008392334,22.075000762939453,3525800.0 2017-09-20,22.280000686645508,22.584999084472656,22.135000228881836,22.21500015258789,6023200.0 2017-09-21,22.2450008392334,22.579999923706055,22.229999542236328,22.450000762939453,3266000.0 2017-09-22,22.125,22.260000228881836,21.985000610351562,22.045000076293945,4145400.0 2017-09-25,22.264999389648438,22.274999618530273,21.8799991607666,22.09000015258789,4375000.0 2017-09-26,22.6200008392334,22.69499969482422,22.219999313354492,22.385000228881836,4625400.0 2017-09-27,22.764999389648438,22.875,22.3799991607666,22.704999923706055,5317000.0 2017-09-28,22.864999771118164,22.979999542236328,22.56999969482422,22.75,5190600.0 2017-09-29,22.790000915527344,23.075000762939453,22.764999389648438,22.80500030517578,4537000.0 2017-10-02,22.8799991607666,22.8799991607666,22.56999969482422,22.84000015258789,4765600.0 2017-10-03,22.899999618530273,23.084999084472656,22.65999984741211,22.96500015258789,4167400.0 2017-10-04,22.825000762939453,23.05500030517578,22.645000457763672,22.915000915527344,4500200.0 2017-10-05,23.020000457763672,23.040000915527344,22.665000915527344,22.815000534057617,3712800.0 2017-10-06,23.014999389648438,23.274999618530273,22.950000762939453,23.1299991607666,6270000.0 2017-10-09,22.895000457763672,23.204999923706055,22.850000381469727,23.010000228881836,3041600.0 2017-10-10,22.43000030517578,22.9950008392334,22.34000015258789,22.9950008392334,8486800.0 2017-10-11,22.2549991607666,22.2549991607666,21.2549991607666,21.649999618530273,17587400.0 2017-10-12,22.969999313354492,22.975000381469727,22.190000534057617,22.190000534057617,9266000.0 2017-10-13,23.290000915527344,23.399999618530273,23.03499984741211,23.094999313354492,5674600.0 2017-10-16,23.6299991607666,23.639999389648438,23.309999465942383,23.375,6432200.0 2017-10-17,23.969999313354492,24.059999465942383,23.415000915527344,23.7450008392334,8844600.0 2017-10-18,24.225000381469727,24.440000534057617,24.0049991607666,24.079999923706055,7556000.0 2017-10-19,24.1299991607666,24.329999923706055,24.075000762939453,24.165000915527344,4024400.0 2017-10-20,24.19499969482422,24.385000228881836,24.135000228881836,24.25,4194000.0 2017-10-23,24.459999084472656,24.485000610351562,24.084999084472656,24.28499984741211,4229200.0 2017-10-24,23.420000076293945,24.40999984741211,23.274999618530273,24.299999237060547,7665200.0 2017-10-25,23.31999969482422,23.364999771118164,22.979999542236328,23.290000915527344,4840000.0 2017-10-26,23.7450008392334,23.875,23.165000915527344,23.385000228881836,4361400.0 2017-10-27,23.594999313354492,23.7450008392334,23.44499969482422,23.610000610351562,3366800.0 2017-10-30,23.395000457763672,23.739999771118164,23.350000381469727,23.53499984741211,3039000.0 2017-10-31,23.485000610351562,23.9950008392334,23.459999084472656,23.825000762939453,4359400.0 2017-11-01,23.389999389648438,23.614999771118164,23.200000762939453,23.614999771118164,3031200.0 2017-11-02,23.790000915527344,23.815000534057617,23.315000534057617,23.389999389648438,2483200.0 2017-11-03,23.954999923706055,24.104999542236328,23.600000381469727,23.739999771118164,3561200.0 2017-11-06,24.030000686645508,24.094999313354492,23.625,23.75,2954200.0 2017-11-07,24.020000457763672,24.1200008392334,23.920000076293945,24.05500030517578,3128400.0 2017-11-08,24.235000610351562,24.25,23.969999313354492,24.075000762939453,3266000.0 2017-11-09,23.770000457763672,24.174999237060547,23.360000610351562,24.110000610351562,3627800.0 2017-11-10,23.795000076293945,24.235000610351562,23.549999237060547,23.625,3312000.0 2017-11-13,23.614999771118164,23.829999923706055,23.549999237060547,23.665000915527344,3482600.0 2017-11-14,23.735000610351562,23.829999923706055,23.454999923706055,23.469999313354492,3731400.0 2017-11-15,23.78499984741211,24.0049991607666,23.575000762939453,23.639999389648438,3238000.0 2017-11-16,24.235000610351562,24.31999969482422,23.7549991607666,23.889999389648438,3322400.0 2017-11-17,24.235000610351562,24.385000228881836,23.93000030517578,24.225000381469727,2881800.0 2017-11-20,24.05500030517578,24.360000610351562,23.889999389648438,24.184999465942383,3335800.0 2017-11-21,24.225000381469727,24.315000534057617,24.110000610351562,24.209999084472656,1982200.0 2017-11-22,24.375,24.780000686645508,24.239999771118164,24.264999389648438,4079200.0 2017-11-24,24.53499984741211,24.56999969482422,24.209999084472656,24.434999465942383,1872800.0 2017-11-27,24.475000381469727,24.8700008392334,24.375,24.514999389648438,2901200.0 2017-11-28,25.200000762939453,25.225000381469727,24.415000915527344,24.479999542236328,4513200.0 2017-11-29,25.6200008392334,26.0,25.104999542236328,25.2450008392334,5935800.0 2017-11-30,26.19499969482422,26.44499969482422,25.454999923706055,25.6200008392334,8656400.0 2017-12-01,26.09000015258789,26.2450008392334,25.459999084472656,26.084999084472656,6450800.0 2017-12-04,27.440000534057617,27.674999237060547,26.264999389648438,26.290000915527344,10670000.0 2017-12-05,26.94499969482422,27.625,26.860000610351562,27.545000076293945,6469000.0 2017-12-06,26.71500015258789,26.94499969482422,26.40999984741211,26.774999618530273,5236600.0 2017-12-07,26.920000076293945,27.125,26.610000610351562,26.725000381469727,4167800.0 2017-12-08,26.889999389648438,27.094999313354492,26.799999237060547,27.024999618530273,3399200.0 2017-12-11,26.90999984741211,27.05500030517578,26.735000610351562,26.850000381469727,3308400.0 2017-12-12,26.479999542236328,27.325000762939453,26.454999923706055,27.18000030517578,4665000.0 2017-12-13,26.55500030517578,26.729999542236328,26.454999923706055,26.549999237060547,3399200.0 2017-12-14,26.270000457763672,26.729999542236328,26.19499969482422,26.53499984741211,3860400.0 2017-12-15,26.639999389648438,26.8799991607666,26.200000762939453,26.645000457763672,7543600.0 2017-12-18,26.854999542236328,27.059999465942383,26.59000015258789,26.905000686645508,7072800.0 2017-12-19,26.665000915527344,27.030000686645508,26.594999313354492,26.899999618530273,2963400.0 2017-12-20,26.774999618530273,26.93000030517578,26.690000534057617,26.764999389648438,2089600.0 2017-12-21,27.05500030517578,27.190000534057617,26.735000610351562,26.899999618530273,2506000.0 2017-12-22,27.024999618530273,27.079999923706055,26.735000610351562,27.059999465942383,2420800.0 2017-12-26,27.065000534057617,27.264999389648438,26.975000381469727,26.975000381469727,1257600.0 2017-12-27,27.354999542236328,27.375,26.96500015258789,27.155000686645508,2590800.0 2017-12-28,27.56999969482422,27.59000015258789,27.165000915527344,27.364999771118164,3694400.0 2017-12-29,27.344999313354492,27.725000381469727,27.34000015258789,27.530000686645508,2508400.0 2018-01-02,27.270000457763672,27.645000457763672,27.065000534057617,27.565000534057617,4163200.0 2018-01-03,27.280000686645508,27.3799991607666,26.959999084472656,27.28499984741211,4061200.0 2018-01-04,27.389999389648438,27.56999969482422,27.290000915527344,27.485000610351562,4180200.0 2018-01-05,27.44499969482422,27.665000915527344,27.309999465942383,27.520000457763672,3484000.0 2018-01-08,27.735000610351562,27.844999313354492,27.334999084472656,27.3799991607666,4517000.0 2018-01-09,27.68000030517578,27.959999084472656,27.46500015258789,27.815000534057617,3834000.0 2018-01-10,27.204999923706055,27.610000610351562,26.540000915527344,26.790000915527344,6201000.0 2018-01-11,27.545000076293945,27.56999969482422,27.15999984741211,27.260000228881836,4219200.0 2018-01-12,27.795000076293945,27.80500030517578,27.540000915527344,27.670000076293945,4251000.0 2018-01-16,27.719999313354492,28.075000762939453,27.514999389648438,27.989999771118164,7535800.0 2018-01-17,26.100000381469727,27.024999618530273,25.75,26.399999618530273,17413000.0 2018-01-18,26.645000457763672,26.94499969482422,26.174999237060547,26.174999237060547,11646800.0 2018-01-19,26.875,26.950000762939453,26.614999771118164,26.709999084472656,6939000.0 2018-01-22,27.165000915527344,27.21500015258789,26.665000915527344,26.920000076293945,6207400.0 2018-01-23,27.204999923706055,27.395000457763672,26.885000228881836,27.084999084472656,5913000.0 2018-01-24,28.43000030517578,28.524999618530273,27.770000457763672,27.815000534057617,10967600.0 2018-01-25,28.549999237060547,28.84000015258789,28.139999389648438,28.670000076293945,8283400.0 2018-01-26,28.844999313354492,28.90999984741211,28.325000762939453,28.584999084472656,5340600.0 2018-01-29,28.235000610351562,28.895000457763672,28.174999237060547,28.684999465942383,4765800.0 2018-01-30,27.915000915527344,28.100000381469727,27.530000686645508,27.950000762939453,5505000.0 2018-01-31,27.479999542236328,28.1299991607666,27.184999465942383,28.0,7103000.0 2018-02-01,27.25,27.719999313354492,26.9950008392334,27.290000915527344,6367400.0 2018-02-02,26.780000686645508,27.18000030517578,26.68000030517578,27.020000457763672,5368000.0 2018-02-05,26.030000686645508,27.110000610351562,25.665000915527344,26.665000915527344,9165800.0 2018-02-06,26.510000228881836,26.735000610351562,25.725000381469727,25.725000381469727,11248000.0 2018-02-07,26.6200008392334,26.975000381469727,26.360000610351562,26.415000915527344,5469200.0 2018-02-08,26.075000762939453,26.78499984741211,26.075000762939453,26.545000076293945,5651000.0 2018-02-09,26.739999771118164,26.985000610351562,25.770000457763672,26.280000686645508,7401800.0 2018-02-12,26.420000076293945,26.979999542236328,26.299999237060547,26.889999389648438,6856000.0 2018-02-13,26.78499984741211,26.834999084472656,26.174999237060547,26.209999084472656,3867600.0 2018-02-14,27.325000762939453,27.3700008392334,26.405000686645508,26.690000534057617,5099800.0 2018-02-15,27.834999084472656,27.934999465942383,27.31999969482422,27.479999542236328,4982400.0 2018-02-16,27.375,27.860000610351562,27.25,27.760000228881836,3984600.0 2018-02-20,27.1200008392334,27.434999465942383,27.030000686645508,27.315000534057617,2863200.0 2018-02-21,27.190000534057617,27.56999969482422,27.110000610351562,27.145000457763672,4054600.0 2018-02-22,27.094999313354492,27.424999237060547,26.979999542236328,27.270000457763672,2405800.0 2018-02-23,27.600000381469727,27.614999771118164,27.125,27.309999465942383,2379800.0 2018-02-26,28.030000686645508,28.059999465942383,27.514999389648438,27.780000686645508,2443200.0 2018-02-27,27.674999237060547,28.2549991607666,27.674999237060547,27.979999542236328,2671800.0 2018-02-28,27.360000610351562,27.905000686645508,27.334999084472656,27.770000457763672,3502600.0 2018-03-01,26.895000457763672,27.71500015258789,26.78499984741211,27.350000381469727,5776400.0 2018-03-02,27.204999923706055,27.290000915527344,26.360000610351562,26.725000381469727,4314600.0 2018-03-05,27.635000228881836,27.80500030517578,26.885000228881836,26.959999084472656,6291600.0 2018-03-06,28.235000610351562,28.44499969482422,27.860000610351562,28.030000686645508,4723800.0 2018-03-07,28.31999969482422,28.3700008392334,27.825000762939453,28.065000534057617,5010000.0 2018-03-08,28.260000228881836,28.44499969482422,28.1200008392334,28.3700008392334,3390000.0 2018-03-09,28.985000610351562,29.0,28.3799991607666,28.434999465942383,5256000.0 2018-03-12,28.905000686645508,29.05500030517578,28.75,28.94499969482422,3619400.0 2018-03-13,28.8799991607666,29.229999542236328,28.799999237060547,29.094999313354492,3171400.0 2018-03-14,28.684999465942383,29.125,28.649999618530273,29.09000015258789,2744600.0 2018-03-15,28.80500030517578,29.200000762939453,28.649999618530273,28.71500015258789,4952800.0 2018-03-16,29.18000030517578,29.3700008392334,28.760000228881836,28.899999618530273,7555000.0 2018-03-19,28.6299991607666,28.959999084472656,28.389999389648438,28.68000030517578,5082200.0 2018-03-20,28.15999984741211,28.915000915527344,28.059999465942383,28.739999771118164,4915200.0 2018-03-21,28.40999984741211,28.655000686645508,27.959999084472656,28.114999771118164,3059600.0 2018-03-22,27.639999389648438,28.34000015258789,27.614999771118164,28.125,4048200.0 2018-03-23,26.924999237060547,27.81999969482422,26.915000915527344,27.739999771118164,4635200.0 2018-03-26,27.46500015258789,27.610000610351562,26.915000915527344,27.1299991607666,5962400.0 2018-03-27,26.424999237060547,27.639999389648438,26.290000915527344,27.514999389648438,8839800.0 2018-03-28,26.59000015258789,26.875,26.25,26.43000030517578,5534400.0 2018-03-29,27.295000076293945,27.40999984741211,26.639999389648438,26.735000610351562,7290200.0 2018-04-02,26.604999542236328,27.260000228881836,26.184999465942383,27.024999618530273,6262400.0 2018-04-03,27.145000457763672,27.15999984741211,26.6299991607666,26.815000534057617,4401800.0 2018-04-04,27.440000534057617,27.510000228881836,26.56999969482422,26.844999313354492,4655800.0 2018-04-05,27.795000076293945,28.014999389648438,27.46500015258789,27.600000381469727,5136600.0 2018-04-06,26.825000762939453,27.774999618530273,26.489999771118164,27.565000534057617,5632800.0 2018-04-09,26.825000762939453,27.235000610351562,26.809999465942383,27.079999923706055,6351200.0 2018-04-10,27.209999084472656,27.479999542236328,27.09000015258789,27.225000381469727,8265800.0 2018-04-11,25.524999618530273,26.25,24.875,25.799999237060547,24265800.0 2018-04-12,25.354999542236328,25.75,25.235000610351562,25.68000030517578,15129400.0 2018-04-13,25.040000915527344,25.44499969482422,24.915000915527344,25.434999465942383,8582800.0 2018-04-16,25.334999084472656,25.415000915527344,25.100000381469727,25.2450008392334,8225800.0 2018-04-17,25.264999389648438,25.489999771118164,25.174999237060547,25.489999771118164,5393800.0 2018-04-18,25.34000015258789,25.670000076293945,25.280000686645508,25.344999313354492,8601800.0 2018-04-19,25.290000915527344,25.65999984741211,24.7450008392334,25.5,7562400.0 2018-04-20,25.2450008392334,25.34000015258789,24.8700008392334,25.21500015258789,5508600.0 2018-04-23,25.184999465942383,25.514999389648438,24.979999542236328,25.2450008392334,3917600.0 2018-04-24,24.55500030517578,25.309999465942383,24.260000228881836,25.21500015258789,5352200.0 2018-04-25,24.78499984741211,24.860000610351562,24.315000534057617,24.469999313354492,4418400.0 2018-04-26,24.93000030517578,25.020000457763672,24.395000457763672,24.795000076293945,7662600.0 2018-04-27,25.510000228881836,25.579999923706055,24.809999465942383,24.825000762939453,6557800.0 2018-04-30,24.9950008392334,25.56999969482422,24.899999618530273,25.524999618530273,4994600.0 2018-05-01,24.68000030517578,25.184999465942383,24.18000030517578,25.014999389648438,6089800.0 2018-05-02,24.579999923706055,25.079999923706055,24.565000534057617,24.65999984741211,5293200.0 2018-05-03,24.7450008392334,24.875,24.094999313354492,24.489999771118164,6541200.0 2018-05-04,25.325000762939453,25.4950008392334,24.405000686645508,24.524999618530273,4647600.0 2018-05-07,25.700000762939453,25.764999389648438,25.260000228881836,25.344999313354492,4924600.0 2018-05-08,25.655000686645508,25.75,25.450000762939453,25.549999237060547,2097800.0 2018-05-09,25.7549991607666,25.959999084472656,25.434999465942383,25.799999237060547,4111800.0 2018-05-10,25.665000915527344,25.889999389648438,25.5,25.834999084472656,3802000.0 2018-05-11,25.889999389648438,26.165000915527344,25.684999465942383,25.71500015258789,3575200.0 2018-05-14,25.889999389648438,25.924999237060547,25.674999237060547,25.895000457763672,2467000.0 2018-05-15,26.25,26.274999618530273,25.540000915527344,25.7450008392334,4864200.0 2018-05-16,26.510000228881836,26.725000381469727,26.100000381469727,26.204999923706055,4101000.0 2018-05-17,26.434999465942383,26.729999542236328,25.8799991607666,26.440000534057617,3937600.0 2018-05-18,26.3799991607666,26.565000534057617,25.979999542236328,26.485000610351562,4771400.0 2018-05-21,26.885000228881836,26.985000610351562,26.405000686645508,26.485000610351562,4050600.0 2018-05-22,26.350000381469727,26.969999313354492,26.30500030517578,26.924999237060547,4222400.0 2018-05-23,26.280000686645508,26.290000915527344,25.915000915527344,26.155000686645508,2794000.0 2018-05-24,26.399999618530273,26.459999084472656,25.985000610351562,26.270000457763672,2892200.0 2018-05-25,26.25,26.5049991607666,26.084999084472656,26.3700008392334,3062800.0 2018-05-29,26.25,26.290000915527344,25.8799991607666,26.094999313354492,3900600.0 2018-05-30,26.34000015258789,26.549999237060547,26.190000534057617,26.34000015258789,2729000.0 2018-05-31,26.614999771118164,26.674999237060547,26.100000381469727,26.334999084472656,6145400.0 2018-06-01,26.815000534057617,27.479999542236328,26.78499984741211,26.78499984741211,5299800.0 2018-06-04,26.735000610351562,27.264999389648438,26.3700008392334,26.924999237060547,4737000.0 2018-06-05,27.1299991607666,27.149999618530273,26.690000534057617,26.84000015258789,3998600.0 2018-06-06,26.045000076293945,26.854999542236328,25.565000534057617,26.854999542236328,10543800.0 2018-06-07,26.469999313354492,26.530000686645508,26.045000076293945,26.05500030517578,4022800.0 2018-06-08,26.40999984741211,26.530000686645508,26.200000762939453,26.514999389648438,2974600.0 2018-06-11,26.420000076293945,26.540000915527344,26.2450008392334,26.34000015258789,3176800.0 2018-06-12,26.739999771118164,26.895000457763672,26.5,26.514999389648438,4878200.0 2018-06-13,26.510000228881836,26.860000610351562,26.5,26.735000610351562,4221000.0 2018-06-14,26.395000457763672,26.649999618530273,25.954999923706055,26.625,4097800.0 2018-06-15,26.344999313354492,26.450000762939453,25.920000076293945,26.450000762939453,6086800.0 2018-06-18,26.184999465942383,26.395000457763672,26.084999084472656,26.149999618530273,3482400.0 2018-06-19,26.059999465942383,26.19499969482422,25.889999389648438,25.954999923706055,3774200.0 2018-06-20,26.3799991607666,26.405000686645508,26.030000686645508,26.155000686645508,2996600.0 2018-06-21,25.440000534057617,26.344999313354492,25.34000015258789,26.344999313354492,6272200.0 2018-06-22,25.295000076293945,25.790000915527344,25.200000762939453,25.545000076293945,5126800.0 2018-06-25,24.924999237060547,25.184999465942383,24.7450008392334,25.135000228881836,4853600.0 2018-06-26,24.709999084472656,25.145000457763672,24.639999389648438,25.03499984741211,4527400.0 2018-06-27,24.354999542236328,25.014999389648438,24.344999313354492,24.520000457763672,5444000.0 2018-06-28,24.375,24.81999969482422,24.155000686645508,24.415000915527344,5619600.0 2018-06-29,24.065000534057617,24.795000076293945,24.049999237060547,24.459999084472656,8230800.0 2018-07-02,24.0,24.174999237060547,23.780000686645508,23.799999237060547,7319400.0 2018-07-03,23.844999313354492,24.170000076293945,23.725000381469727,24.05500030517578,5358400.0 2018-07-05,24.040000915527344,24.100000381469727,23.684999465942383,24.010000228881836,7382000.0 2018-07-06,24.104999542236328,24.34000015258789,23.920000076293945,24.024999618530273,7980000.0 2018-07-09,24.809999465942383,24.969999313354492,24.045000076293945,24.139999389648438,8211600.0 2018-07-10,24.764999389648438,24.9950008392334,24.56999969482422,24.809999465942383,9365000.0 2018-07-11,27.2549991607666,28.209999084472656,25.40999984741211,26.170000076293945,52609600.0 2018-07-12,27.65999984741211,27.719999313354492,27.184999465942383,27.309999465942383,12440600.0 2018-07-13,27.6200008392334,28.094999313354492,27.415000915527344,27.760000228881836,10371200.0 2018-07-16,27.71500015258789,27.7549991607666,27.360000610351562,27.639999389648438,5593400.0 2018-07-17,27.969999313354492,28.014999389648438,27.53499984741211,27.684999465942383,4330400.0 2018-07-18,28.219999313354492,28.405000686645508,27.774999618530273,28.145000457763672,5913600.0 2018-07-19,28.40999984741211,28.670000076293945,27.94499969482422,28.100000381469727,7177200.0 2018-07-20,28.729999542236328,28.844999313354492,28.1200008392334,28.350000381469727,5419200.0 2018-07-23,28.950000762939453,29.235000610351562,28.69499969482422,28.735000610351562,5185400.0 2018-07-24,28.309999465942383,29.020000457763672,28.229999542236328,28.549999237060547,5720200.0 2018-07-25,28.760000228881836,28.809999465942383,28.25,28.299999237060547,4938400.0 2018-07-26,28.375,29.049999237060547,28.31999969482422,28.864999771118164,4837200.0 2018-07-27,28.2549991607666,28.565000534057617,28.104999542236328,28.375,3491600.0 2018-07-30,28.040000915527344,28.450000762939453,27.924999237060547,28.280000686645508,4493000.0 2018-07-31,28.46500015258789,28.565000534057617,28.065000534057617,28.184999465942383,4220600.0 2018-08-01,27.834999084472656,28.524999618530273,27.614999771118164,28.440000534057617,6311600.0 2018-08-02,28.209999084472656,28.415000915527344,27.575000762939453,27.674999237060547,4233800.0 2018-08-03,28.1299991607666,28.434999465942383,27.674999237060547,27.674999237060547,2474800.0 2018-08-06,28.375,28.520000457763672,27.864999771118164,27.975000381469727,4282000.0 2018-08-07,28.645000457763672,28.760000228881836,28.270000457763672,28.43000030517578,2917000.0 2018-08-08,28.895000457763672,28.950000762939453,28.395000457763672,28.6299991607666,2772800.0 2018-08-09,28.7549991607666,29.274999618530273,28.725000381469727,28.979999542236328,2711200.0 2018-08-10,28.854999542236328,28.940000534057617,28.469999313354492,28.674999237060547,2872600.0 2018-08-13,28.670000076293945,29.059999465942383,28.649999618530273,28.954999923706055,3166400.0 2018-08-14,29.170000076293945,29.299999237060547,28.649999618530273,28.7450008392334,3761800.0 2018-08-15,29.204999923706055,29.260000228881836,28.780000686645508,28.989999771118164,3496600.0 2018-08-16,29.655000686645508,29.8700008392334,29.235000610351562,29.354999542236328,4659600.0 2018-08-17,29.7549991607666,29.895000457763672,29.6299991607666,29.6299991607666,3028600.0 2018-08-20,30.06999969482422,30.395000457763672,29.344999313354492,29.704999923706055,4552000.0 2018-08-21,30.434999465942383,30.56999969482422,30.03499984741211,30.155000686645508,3165000.0 2018-08-22,30.3700008392334,30.469999313354492,30.229999542236328,30.3799991607666,2465200.0 2018-08-23,30.174999237060547,30.459999084472656,30.079999923706055,30.354999542236328,3333200.0 2018-08-24,29.739999771118164,30.219999313354492,29.520000457763672,30.209999084472656,6248400.0 2018-08-27,29.510000228881836,29.975000381469727,29.420000076293945,29.889999389648438,5325200.0 2018-08-28,29.375,29.614999771118164,29.2549991607666,29.575000762939453,4795400.0 2018-08-29,29.405000686645508,29.575000762939453,29.270000457763672,29.385000228881836,3060800.0 2018-08-30,29.084999084472656,29.53499984741211,28.934999465942383,29.31999969482422,3937600.0 2018-08-31,29.18000030517578,29.3799991607666,29.03499984741211,29.03499984741211,4271000.0 2018-09-04,29.520000457763672,29.764999389648438,29.024999618530273,29.024999618530273,5471400.0 2018-09-05,29.545000076293945,29.719999313354492,29.325000762939453,29.459999084472656,3148800.0 2018-09-06,29.5049991607666,29.709999084472656,29.229999542236328,29.540000915527344,3784800.0 2018-09-07,28.600000381469727,29.454999923706055,28.385000228881836,29.454999923706055,7654600.0 2018-09-10,29.084999084472656,29.200000762939453,28.604999542236328,28.704999923706055,4090600.0 2018-09-11,29.559999465942383,29.774999618530273,29.024999618530273,29.125,4497200.0 2018-09-12,29.3799991607666,29.514999389648438,29.075000762939453,29.514999389648438,2950400.0 2018-09-13,29.5,29.600000381469727,29.375,29.59000015258789,2299000.0 2018-09-14,28.8799991607666,29.690000534057617,28.71500015258789,29.53499984741211,6640000.0 2018-09-17,28.854999542236328,29.09000015258789,28.610000610351562,28.8700008392334,4381600.0 2018-09-18,29.040000915527344,29.165000915527344,28.44499969482422,28.844999313354492,3930800.0 2018-09-19,29.110000610351562,29.325000762939453,28.979999542236328,29.0,3304400.0 2018-09-20,29.354999542236328,29.405000686645508,29.079999923706055,29.219999313354492,2859600.0 2018-09-21,29.450000762939453,29.75,29.364999771118164,29.524999618530273,4796000.0 2018-09-24,28.850000381469727,29.34000015258789,28.489999771118164,29.260000228881836,4390000.0 2018-09-25,28.9950008392334,29.075000762939453,28.68000030517578,28.8799991607666,2751800.0 2018-09-26,28.885000228881836,29.18000030517578,28.834999084472656,29.1299991607666,2655400.0 2018-09-27,29.03499984741211,29.3700008392334,28.844999313354492,28.985000610351562,3128200.0 2018-09-28,29.010000228881836,29.110000610351562,28.84000015258789,29.0049991607666,4888600.0 2018-10-01,28.975000381469727,29.329999923706055,28.790000915527344,29.21500015258789,3894200.0 2018-10-02,28.93000030517578,29.235000610351562,28.809999465942383,28.924999237060547,4297400.0 2018-10-03,29.040000915527344,29.360000610351562,28.959999084472656,29.0,4740200.0 2018-10-04,28.395000457763672,29.15999984741211,28.09000015258789,28.93000030517578,7519400.0 2018-10-05,28.2450008392334,28.614999771118164,27.954999923706055,28.43000030517578,6437600.0 2018-10-08,28.34000015258789,28.530000686645508,27.825000762939453,28.125,8939600.0 2018-10-09,27.81999969482422,28.5049991607666,27.81999969482422,28.389999389648438,10888600.0 2018-10-10,25.834999084472656,27.600000381469727,25.739999771118164,26.350000381469727,26604800.0 2018-10-11,25.625,26.53499984741211,25.364999771118164,25.80500030517578,13326400.0 2018-10-12,26.03499984741211,26.100000381469727,25.44499969482422,26.03499984741211,9933800.0 2018-10-15,26.334999084472656,26.530000686645508,25.969999313354492,25.969999313354492,6520200.0 2018-10-16,26.475000381469727,26.559999465942383,25.454999923706055,25.80500030517578,10875400.0 2018-10-17,26.325000762939453,26.545000076293945,26.059999465942383,26.479999542236328,4207600.0 2018-10-18,26.270000457763672,26.649999618530273,25.96500015258789,26.274999618530273,7510000.0 2018-10-19,26.0,26.5,25.834999084472656,26.280000686645508,5273400.0 2018-10-22,25.770000457763672,26.315000534057617,25.559999465942383,26.1200008392334,6560000.0 2018-10-23,25.190000534057617,25.5,24.809999465942383,25.25,6543400.0 2018-10-24,24.329999923706055,25.239999771118164,24.290000915527344,25.139999389648438,7020600.0 2018-10-25,24.655000686645508,24.8799991607666,24.454999923706055,24.59000015258789,5496200.0 2018-10-26,24.674999237060547,25.079999923706055,24.0049991607666,24.239999771118164,7023200.0 2018-10-29,24.6200008392334,25.170000076293945,24.325000762939453,24.985000610351562,5965200.0 2018-10-30,25.65999984741211,25.700000762939453,24.69499969482422,24.799999237060547,6438200.0 2018-10-31,25.704999923706055,26.010000228881836,25.594999313354492,25.905000686645508,6374400.0 2018-11-01,25.905000686645508,25.985000610351562,25.34000015258789,25.815000534057617,5265000.0 2018-11-02,26.3799991607666,26.44499969482422,26.045000076293945,26.079999923706055,6437200.0 2018-11-05,26.31999969482422,26.520000457763672,26.149999618530273,26.375,5790400.0 2018-11-06,26.75,26.834999084472656,26.200000762939453,26.25,4371400.0 2018-11-07,27.344999313354492,27.3799991607666,26.84000015258789,27.010000228881836,4848400.0 2018-11-08,27.565000534057617,27.6200008392334,27.225000381469727,27.334999084472656,5797800.0 2018-11-09,27.3799991607666,27.575000762939453,27.045000076293945,27.30500030517578,8197800.0 2018-11-12,27.059999465942383,27.434999465942383,26.9950008392334,27.405000686645508,8003800.0 2018-11-13,27.354999542236328,27.545000076293945,27.110000610351562,27.1299991607666,5575400.0 2018-11-14,27.93000030517578,28.290000915527344,27.479999542236328,27.604999542236328,11260000.0 2018-11-15,28.5049991607666,28.614999771118164,27.2549991607666,27.760000228881836,8468000.0 2018-11-16,28.774999618530273,28.959999084472656,28.364999771118164,28.545000076293945,11048200.0 2018-11-19,28.739999771118164,29.145000457763672,28.65999984741211,28.760000228881836,12693200.0 2018-11-20,27.690000534057617,28.729999542236328,27.510000228881836,28.514999389648438,8597400.0 2018-11-21,28.364999771118164,28.665000915527344,27.604999542236328,27.774999618530273,6422200.0 2018-11-23,27.93000030517578,28.209999084472656,27.700000762939453,27.920000076293945,2493800.0 2018-11-26,28.815000534057617,28.844999313354492,28.104999542236328,28.25,6175000.0 2018-11-27,28.665000915527344,28.81999969482422,28.469999313354492,28.604999542236328,6925600.0 2018-11-28,29.53499984741211,29.540000915527344,28.264999389648438,28.700000762939453,9435000.0 2018-11-29,29.6299991607666,29.920000076293945,29.325000762939453,29.44499969482422,4921400.0 2018-11-30,29.6299991607666,29.889999389648438,29.31999969482422,29.725000381469727,6165600.0 2018-12-03,29.864999771118164,30.225000381469727,29.309999465942383,30.0,6301400.0 2018-12-04,28.635000228881836,29.815000534057617,28.545000076293945,29.30500030517578,7686800.0 2018-12-06,28.649999618530273,28.674999237060547,27.725000381469727,28.209999084472656,5607200.0 2018-12-07,27.625,28.860000610351562,27.559999465942383,28.53499984741211,6511600.0 2018-12-10,27.309999465942383,28.06999969482422,26.790000915527344,27.684999465942383,6938000.0 2018-12-11,27.44499969482422,27.915000915527344,27.209999084472656,27.735000610351562,3678800.0 2018-12-12,27.385000228881836,28.18000030517578,27.360000610351562,27.940000534057617,4340200.0 2018-12-13,27.364999771118164,27.700000762939453,27.145000457763672,27.6200008392334,4136200.0 2018-12-14,26.934999465942383,27.44499969482422,26.895000457763672,27.03499984741211,4063000.0 2018-12-17,26.485000610351562,27.104999542236328,26.274999618530273,26.915000915527344,6330400.0 2018-12-18,26.1200008392334,26.80500030517578,25.90999984741211,26.665000915527344,6237200.0 2018-12-19,25.739999771118164,26.559999465942383,25.540000915527344,26.209999084472656,6959400.0 2018-12-20,25.28499984741211,25.84000015258789,24.989999771118164,25.594999313354492,6695800.0 2018-12-21,25.21500015258789,25.969999313354492,25.100000381469727,25.485000610351562,9245800.0 2018-12-24,24.68000030517578,25.200000762939453,24.655000686645508,25.1200008392334,2819800.0 2018-12-26,25.799999237060547,25.815000534057617,24.604999542236328,24.850000381469727,5609200.0 2018-12-27,26.065000534057617,26.065000534057617,25.1299991607666,25.385000228881836,3692400.0 2018-12-28,26.030000686645508,26.375,25.854999542236328,26.135000228881836,3540000.0 2018-12-31,26.145000457763672,26.360000610351562,25.834999084472656,26.170000076293945,3876200.0 2019-01-02,25.704999923706055,26.084999084472656,25.415000915527344,25.655000686645508,5882800.0 2019-01-03,24.975000381469727,25.704999923706055,24.844999313354492,25.475000381469727,6927800.0 2019-01-04,26.0,26.184999465942383,25.344999313354492,25.454999923706055,4496600.0 2019-01-07,26.190000534057617,26.530000686645508,25.600000381469727,25.760000228881836,7195200.0 2019-01-08,26.8700008392334,26.895000457763672,26.045000076293945,26.454999923706055,5212400.0 2019-01-09,26.94499969482422,27.34000015258789,26.6299991607666,27.049999237060547,5636800.0 2019-01-10,27.239999771118164,27.30500030517578,26.65999984741211,26.7549991607666,3933400.0 2019-01-11,27.420000076293945,27.485000610351562,27.094999313354492,27.139999389648438,3282600.0 2019-01-14,27.03499984741211,27.43000030517578,27.024999618530273,27.25,4996000.0 2019-01-15,27.295000076293945,27.459999084472656,27.0,27.040000915527344,4492600.0 2019-01-16,27.059999465942383,27.594999313354492,27.010000228881836,27.3700008392334,7589400.0 2019-01-17,28.670000076293945,28.795000076293945,27.440000534057617,27.725000381469727,12722800.0 2019-01-18,29.674999237060547,29.690000534057617,28.809999465942383,28.9950008392334,10167200.0 2019-01-22,29.549999237060547,29.829999923706055,29.34000015258789,29.354999542236328,9460600.0 2019-01-23,29.450000762939453,29.889999389648438,29.18000030517578,29.225000381469727,5928000.0 2019-01-24,29.405000686645508,29.610000610351562,29.18000030517578,29.475000381469727,6484600.0 2019-01-25,29.764999389648438,29.885000228881836,29.549999237060547,29.639999389648438,5129200.0 2019-01-28,29.69499969482422,29.850000381469727,29.19499969482422,29.399999618530273,7609600.0 2019-01-29,29.985000610351562,30.145000457763672,29.700000762939453,29.799999237060547,4761600.0 2019-01-30,30.094999313354492,30.264999389648438,29.65999984741211,29.934999465942383,4529600.0 2019-01-31,30.229999542236328,30.43000030517578,29.899999618530273,30.06999969482422,17554400.0 2019-02-01,30.274999618530273,30.600000381469727,30.024999618530273,30.364999771118164,5729800.0 2019-02-04,30.709999084472656,30.709999084472656,30.184999465942383,30.364999771118164,3769600.0 2019-02-05,30.809999465942383,30.825000762939453,30.014999389648438,30.014999389648438,3747600.0 2019-02-06,30.760000228881836,31.059999465942383,30.604999542236328,30.674999237060547,4252000.0 2019-02-07,30.375,30.764999389648438,30.139999389648438,30.584999084472656,6001800.0 2019-02-08,30.34000015258789,30.454999923706055,29.905000686645508,30.190000534057617,5340600.0 2019-02-11,30.934999465942383,30.950000762939453,30.475000381469727,30.475000381469727,4820800.0 2019-02-12,31.43000030517578,31.53499984741211,30.770000457763672,30.770000457763672,6430000.0 2019-02-13,31.5049991607666,31.645000457763672,31.30500030517578,31.5,4109400.0 2019-02-14,31.184999465942383,31.46500015258789,31.010000228881836,31.309999465942383,4093000.0 2019-02-15,31.485000610351562,31.56999969482422,31.235000610351562,31.475000381469727,3577600.0 2019-02-19,31.229999542236328,31.440000534057617,31.15999984741211,31.34000015258789,5358200.0 2019-02-20,31.049999237060547,31.28499984741211,30.854999542236328,31.21500015258789,4776200.0 2019-02-21,31.225000381469727,31.420000076293945,31.0,31.059999465942383,3786200.0 2019-02-22,31.329999923706055,31.5,31.229999542236328,31.405000686645508,2578800.0 2019-02-25,31.450000762939453,31.510000228881836,31.334999084472656,31.4950008392334,2266800.0 2019-02-26,31.405000686645508,31.674999237060547,31.364999771118164,31.459999084472656,2916400.0 2019-02-27,31.760000228881836,31.860000610351562,31.09000015258789,31.260000228881836,4129600.0 2019-02-28,31.469999313354492,31.75,31.424999237060547,31.75,3798600.0 2019-03-01,31.114999771118164,31.815000534057617,30.895000457763672,31.684999465942383,5577400.0 2019-03-04,31.325000762939453,31.344999313354492,30.875,31.114999771118164,4397400.0 2019-03-05,30.985000610351562,31.344999313354492,30.969999313354492,31.344999313354492,3069800.0 2019-03-06,31.014999389648438,31.174999237060547,30.915000915527344,30.94499969482422,2697800.0 2019-03-07,30.760000228881836,31.0049991607666,30.5,30.969999313354492,4318400.0 2019-03-08,30.71500015258789,30.799999237060547,30.290000915527344,30.545000076293945,3771400.0 2019-03-11,30.860000610351562,30.899999618530273,30.700000762939453,30.71500015258789,3361000.0 2019-03-12,31.084999084472656,31.184999465942383,30.780000686645508,30.954999923706055,2722000.0 2019-03-13,31.34000015258789,31.405000686645508,31.084999084472656,31.100000381469727,3327400.0 2019-03-14,31.094999313354492,31.31999969482422,30.94499969482422,31.280000686645508,2812600.0 2019-03-15,31.139999389648438,31.34000015258789,31.014999389648438,31.079999923706055,5483400.0 2019-03-18,31.579999923706055,31.594999313354492,31.174999237060547,31.174999237060547,2616200.0 2019-03-19,31.315000534057617,31.815000534057617,31.145000457763672,31.729999542236328,3034000.0 2019-03-20,31.315000534057617,31.610000610351562,31.03499984741211,31.225000381469727,3765800.0 2019-03-21,31.940000534057617,31.985000610351562,31.135000228881836,31.274999618530273,2462200.0 2019-03-22,30.850000381469727,31.895000457763672,30.829999923706055,31.735000610351562,3400800.0 2019-03-25,30.950000762939453,31.1200008392334,30.780000686645508,30.885000228881836,2231800.0 2019-03-26,31.15999984741211,31.184999465942383,30.854999542236328,31.114999771118164,1858000.0 2019-03-27,31.360000610351562,31.424999237060547,30.979999542236328,31.21500015258789,2235000.0 2019-03-28,31.7549991607666,31.825000762939453,31.354999542236328,31.40999984741211,2456000.0 2019-03-29,32.154998779296875,32.27000045776367,31.915000915527344,31.9950008392334,3728800.0 2019-04-01,32.89500045776367,32.93000030517578,32.26499938964844,32.474998474121094,4264000.0 2019-04-02,33.005001068115234,33.05500030517578,32.78499984741211,32.88999938964844,3076000.0 2019-04-03,32.90999984741211,33.29499816894531,32.834999084472656,33.084999084472656,4054600.0 2019-04-04,33.15999984741211,33.275001525878906,32.915000915527344,33.005001068115234,2153400.0 2019-04-05,33.334999084472656,33.41999816894531,33.125,33.29999923706055,2573200.0 2019-04-08,33.29499816894531,33.54499816894531,33.209999084472656,33.33000183105469,3439600.0 2019-04-09,32.48500061035156,33.09000015258789,32.435001373291016,33.09000015258789,4680600.0 2019-04-10,32.595001220703125,32.665000915527344,32.04999923706055,32.290000915527344,5442800.0 2019-04-11,34.2400016784668,34.599998474121094,33.5,33.78499984741211,11939000.0 2019-04-12,34.85499954223633,34.900001525878906,34.11000061035156,34.3849983215332,6259400.0 2019-04-15,34.3849983215332,34.939998626708984,34.34000015258789,34.68000030517578,3947600.0 2019-04-16,34.7599983215332,34.814998626708984,34.3849983215332,34.52000045776367,5562000.0 2019-04-17,35.064998626708984,35.18000030517578,34.81999969482422,34.92499923706055,3387400.0 2019-04-18,35.540000915527344,35.55500030517578,34.97999954223633,35.29499816894531,4935000.0 2019-04-22,35.04999923706055,35.720001220703125,34.8849983215332,35.56999969482422,4869600.0 2019-04-23,35.54999923706055,35.685001373291016,34.7599983215332,34.779998779296875,4319800.0 2019-04-24,35.67499923706055,35.939998626708984,35.560001373291016,35.59000015258789,3513400.0 2019-04-25,35.47999954223633,35.65999984741211,34.95500183105469,35.369998931884766,3614400.0 2019-04-26,35.63999938964844,35.66999816894531,35.404998779296875,35.51499938964844,3160200.0 2019-04-29,35.21500015258789,35.849998474121094,35.14500045776367,35.709999084472656,5356800.0 2019-04-30,35.275001525878906,35.45500183105469,35.064998626708984,35.25,4485600.0 2019-05-01,34.6349983215332,35.40999984741211,34.47999954223633,35.29499816894531,4562800.0 2019-05-02,34.92499923706055,34.939998626708984,34.38999938964844,34.58000183105469,5282200.0 2019-05-03,35.435001373291016,35.494998931884766,34.95500183105469,35.119998931884766,5392200.0 2019-05-06,33.97999954223633,34.09000015258789,33.45500183105469,33.46500015258789,7878000.0 2019-05-07,33.25,33.52000045776367,32.85499954223633,33.349998474121094,8448600.0 2019-05-08,33.09000015258789,33.45000076293945,33.02000045776367,33.25,5096200.0 2019-05-09,33.005001068115234,33.185001373291016,32.45500183105469,32.6150016784668,4444200.0 2019-05-10,32.81999969482422,33.025001525878906,32.21500015258789,32.79499816894531,4765600.0 2019-05-13,31.889999389648438,32.14500045776367,31.575000762939453,32.05500030517578,5539400.0 2019-05-14,32.08000183105469,32.3849983215332,31.875,31.924999237060547,3415200.0 2019-05-15,32.15999984741211,32.32500076293945,31.7450008392334,31.825000762939453,4444600.0 2019-05-16,32.30500030517578,32.79499816894531,32.224998474121094,32.375,3623200.0 2019-05-17,32.084999084472656,32.43000030517578,31.860000610351562,32.1150016784668,4173000.0 2019-05-20,32.04999923706055,32.255001068115234,31.559999465942383,31.600000381469727,3711000.0 2019-05-21,32.505001068115234,32.779998779296875,32.279998779296875,32.33000183105469,3023000.0 2019-05-22,32.13999938964844,32.61000061035156,32.130001068115234,32.41999816894531,2988000.0 2019-05-23,31.34000015258789,32.720001220703125,31.020000457763672,31.920000076293945,4841000.0 2019-05-24,30.860000610351562,31.649999618530273,30.719999313354492,31.5,5881400.0 2019-05-28,30.3799991607666,31.1299991607666,30.309999465942383,30.90999984741211,6998300.0 2019-05-29,30.5,30.760000228881836,30.110000610351562,30.299999237060547,4156200.0 2019-05-30,30.719999313354492,31.020000457763672,30.5,30.6299991607666,4135800.0 2019-05-31,30.59000015258789,30.899999618530273,29.979999542236328,30.34000015258789,7071700.0 2019-06-03,30.860000610351562,31.110000610351562,30.010000228881836,30.010000228881836,5783200.0 2019-06-04,31.780000686645508,31.799999237060547,31.110000610351562,31.219999313354492,4160300.0 2019-06-05,32.18000030517578,32.22999954223633,31.25,31.8700008392334,3725300.0 2019-06-06,31.959999084472656,32.59000015258789,31.440000534057617,32.22999954223633,5133700.0 2019-06-07,32.2599983215332,32.560001373291016,31.889999389648438,32.040000915527344,4010800.0 2019-06-10,32.63999938964844,32.77000045776367,32.33000183105469,32.43000030517578,2194100.0 2019-06-11,32.349998474121094,33.029998779296875,32.2599983215332,32.90999984741211,2316100.0 2019-06-12,32.27000045776367,32.630001068115234,32.09000015258789,32.43000030517578,2955100.0 2019-06-13,32.72999954223633,32.900001525878906,32.2599983215332,32.40999984741211,2958700.0 2019-06-14,31.649999618530273,32.68000030517578,31.1299991607666,32.66999816894531,3531900.0 2019-06-17,31.34000015258789,31.790000915527344,31.299999237060547,31.760000228881836,2589400.0 2019-06-18,32.11000061035156,32.2400016784668,31.479999542236328,31.600000381469727,4010600.0 2019-06-19,32.400001525878906,32.529998779296875,31.84000015258789,32.13999938964844,3078700.0 2019-06-20,33.2400016784668,33.2400016784668,32.560001373291016,32.939998626708984,6642400.0 2019-06-21,32.599998474121094,33.119998931884766,32.47999954223633,33.0099983215332,6595800.0 2019-06-24,32.61000061035156,32.83000183105469,32.40999984741211,32.61000061035156,3102500.0 2019-06-25,32.13999938964844,32.75,32.0099983215332,32.59000015258789,4032500.0 2019-06-26,31.950000762939453,32.33000183105469,31.920000076293945,32.29999923706055,3066700.0 2019-06-27,32.209999084472656,32.29999923706055,31.84000015258789,32.02000045776367,3425300.0 2019-06-28,32.59000015258789,32.66999816894531,32.11000061035156,32.34000015258789,5227100.0 2019-07-01,32.65999984741211,33.09000015258789,32.369998931884766,32.91999816894531,4257200.0 2019-07-02,32.119998931884766,32.61000061035156,31.790000915527344,32.540000915527344,3206100.0 2019-07-03,32.2599983215332,32.29999923706055,31.920000076293945,32.2599983215332,1678300.0 2019-07-05,32.09000015258789,32.18000030517578,31.68000030517578,32.09000015258789,1983800.0 2019-07-08,31.829999923706055,32.130001068115234,31.709999084472656,32.04999923706055,3462400.0 2019-07-09,31.56999969482422,31.719999313354492,31.200000762939453,31.610000610351562,6439500.0 2019-07-10,31.25,31.799999237060547,30.90999984741211,31.700000762939453,8293700.0 2019-07-11,30.360000610351562,30.450000762939453,29.440000534057617,29.8700008392334,17244000.0 2019-07-12,30.950000762939453,31.209999084472656,30.100000381469727,30.360000610351562,8463700.0 2019-07-15,30.68000030517578,31.09000015258789,30.65999984741211,30.979999542236328,3408300.0 2019-07-16,31.280000686645508,31.389999389648438,30.540000915527344,30.540000915527344,4699700.0 2019-07-17,30.59000015258789,31.299999237060547,30.59000015258789,31.209999084472656,3618600.0 2019-07-18,30.299999237060547,30.540000915527344,30.040000915527344,30.450000762939453,5789300.0 2019-07-19,30.3700008392334,30.90999984741211,30.34000015258789,30.530000686645508,3201100.0 2019-07-22,30.639999389648438,30.899999618530273,30.5,30.520000457763672,5957700.0 2019-07-23,31.690000534057617,31.799999237060547,30.700000762939453,30.700000762939453,4194000.0 2019-07-24,31.93000030517578,32.0,31.100000381469727,31.219999313354492,4233600.0 2019-07-25,31.440000534057617,32.08000183105469,31.389999389648438,31.950000762939453,4185600.0 2019-07-26,31.6299991607666,31.739999771118164,31.290000915527344,31.479999542236328,2826700.0 2019-07-29,31.31999969482422,31.829999923706055,31.229999542236328,31.600000381469727,2637900.0 2019-07-30,31.610000610351562,31.729999542236328,31.040000915527344,31.15999984741211,2526000.0 2019-07-31,30.799999237060547,31.6200008392334,30.520000457763672,31.600000381469727,7474400.0 2019-08-01,29.6299991607666,30.989999771118164,29.510000228881836,30.84000015258789,7954000.0 2019-08-02,29.6200008392334,29.65999984741211,28.799999237060547,29.3799991607666,5787000.0 2019-08-05,28.559999465942383,29.0,28.40999984741211,28.989999771118164,5169800.0 2019-08-06,29.200000762939453,29.549999237060547,28.56999969482422,28.639999389648438,5753800.0 2019-08-07,29.260000228881836,29.479999542236328,28.3799991607666,28.75,5567700.0 2019-08-08,29.739999771118164,29.8700008392334,29.3799991607666,29.3799991607666,6160300.0 2019-08-09,29.739999771118164,29.8700008392334,29.290000915527344,29.700000762939453,3080300.0 2019-08-12,29.389999389648438,29.649999618530273,29.239999771118164,29.510000228881836,4540000.0 2019-08-13,29.959999084472656,30.93000030517578,29.209999084472656,29.43000030517578,6533300.0 2019-08-14,29.15999984741211,29.670000076293945,29.010000228881836,29.610000610351562,3356100.0 2019-08-15,29.280000686645508,29.479999542236328,29.059999465942383,29.290000915527344,3692400.0 2019-08-16,29.979999542236328,30.040000915527344,29.309999465942383,29.520000457763672,2860700.0 2019-08-19,30.65999984741211,30.729999542236328,30.280000686645508,30.389999389648438,2596600.0 2019-08-20,30.479999542236328,30.84000015258789,30.40999984741211,30.639999389648438,4915500.0 2019-08-21,30.770000457763672,31.020000457763672,30.670000076293945,30.799999237060547,1798200.0 2019-08-22,30.729999542236328,31.010000228881836,30.540000915527344,30.989999771118164,1985600.0 2019-08-23,29.65999984741211,30.719999313354492,29.440000534057617,30.559999465942383,4100400.0 2019-08-26,29.729999542236328,30.139999389648438,29.450000762939453,30.06999969482422,2208400.0 2019-08-27,29.700000762939453,29.979999542236328,29.440000534057617,29.969999313354492,3982400.0 2019-08-28,29.8700008392334,29.920000076293945,29.260000228881836,29.559999465942383,3433200.0 2019-08-29,30.540000915527344,30.75,30.020000457763672,30.290000915527344,2818200.0 2019-08-30,30.6200008392334,31.100000381469727,30.489999771118164,30.790000915527344,3061800.0 2019-09-03,29.719999313354492,30.520000457763672,29.520000457763672,30.309999465942383,4935200.0 2019-09-04,29.959999084472656,30.260000228881836,29.899999618530273,30.020000457763672,2188700.0 2019-09-05,31.059999465942383,31.43000030517578,30.309999465942383,30.309999465942383,4148100.0 2019-09-06,31.559999465942383,31.8799991607666,31.190000534057617,31.280000686645508,4006100.0 2019-09-09,32.06999969482422,32.349998474121094,31.639999389648438,31.719999313354492,4683900.0 2019-09-10,32.790000915527344,32.810001373291016,31.610000610351562,31.790000915527344,4847700.0 2019-09-11,33.5,33.5,32.599998474121094,32.86000061035156,4533700.0 2019-09-12,33.630001068115234,33.9900016784668,33.2400016784668,33.5,3954900.0 2019-09-13,33.63999938964844,34.09000015258789,33.58000183105469,33.77000045776367,3819600.0 2019-09-16,33.459999084472656,33.779998779296875,33.20000076293945,33.400001525878906,3328700.0 2019-09-17,33.56999969482422,33.61000061035156,32.779998779296875,33.439998626708984,3278900.0 2019-09-18,32.869998931884766,33.459999084472656,32.41999816894531,33.459999084472656,5082500.0 2019-09-19,32.400001525878906,32.90999984741211,32.36000061035156,32.779998779296875,3375900.0 2019-09-20,31.860000610351562,32.630001068115234,31.850000381469727,32.40999984741211,5374300.0 2019-09-23,32.279998779296875,32.40999984741211,31.700000762939453,31.8700008392334,3284700.0 2019-09-24,31.700000762939453,32.63999938964844,31.479999542236328,32.540000915527344,4968100.0 2019-09-25,32.099998474121094,32.2599983215332,31.700000762939453,31.739999771118164,3161700.0 2019-09-26,31.989999771118164,32.130001068115234,31.829999923706055,32.0099983215332,3315000.0 2019-09-27,32.22999954223633,32.290000915527344,31.8799991607666,32.2400016784668,4686200.0 2019-09-30,32.66999816894531,32.849998474121094,32.31999969482422,32.33000183105469,3358600.0 2019-10-01,31.170000076293945,33.15999984741211,30.979999542236328,33.0,6476100.0 2019-10-02,30.959999084472656,31.1200008392334,30.549999237060547,30.8700008392334,4652700.0 2019-10-03,31.010000228881836,31.030000686645508,30.3799991607666,30.90999984741211,4186900.0 2019-10-04,31.780000686645508,31.850000381469727,31.09000015258789,31.209999084472656,3629000.0 2019-10-07,31.030000686645508,31.469999313354492,30.899999618530273,31.40999984741211,5022500.0 2019-10-08,30.610000610351562,31.06999969482422,30.139999389648438,30.56999969482422,4852300.0 2019-10-09,30.649999618530273,30.899999618530273,30.450000762939453,30.719999313354492,3565000.0 2019-10-10,31.020000457763672,31.149999618530273,30.639999389648438,30.639999389648438,5764700.0 2019-10-11,36.34000015258789,36.58000183105469,34.040000915527344,34.099998474121094,28822500.0 2019-10-14,35.41999816894531,36.2400016784668,35.31999969482422,35.349998474121094,11701900.0 2019-10-15,35.79999923706055,36.119998931884766,35.41999816894531,35.63999938964844,5827500.0 2019-10-16,35.61000061035156,35.880001068115234,35.40999984741211,35.709999084472656,5105400.0 2019-10-17,36.02000045776367,36.310001373291016,35.54999923706055,35.54999923706055,4378000.0 2019-10-18,35.83000183105469,36.15999984741211,35.810001373291016,36.0,3815300.0 2019-10-21,36.790000915527344,36.959999084472656,35.97999954223633,36.099998474121094,6178100.0 2019-10-22,37.369998931884766,37.63999938964844,36.56999969482422,36.81999969482422,4840100.0 2019-10-23,37.65999984741211,37.79999923706055,36.81999969482422,37.150001525878906,5529600.0 2019-10-24,37.18000030517578,37.5,36.86000061035156,37.380001068115234,4222900.0 2019-10-25,37.18000030517578,37.36000061035156,37.040000915527344,37.099998474121094,4323500.0 2019-10-28,36.83000183105469,37.54999923706055,36.689998626708984,37.38999938964844,4025200.0 2019-10-29,36.72999954223633,36.84000015258789,36.369998931884766,36.40999984741211,5232700.0 2019-10-30,36.290000915527344,36.869998931884766,36.0099983215332,36.810001373291016,4170400.0 2019-10-31,35.939998626708984,36.290000915527344,35.470001220703125,36.119998931884766,5582900.0 2019-11-01,37.150001525878906,37.15999984741211,36.20000076293945,36.29999923706055,3767500.0 2019-11-04,37.29999923706055,37.90999984741211,37.18000030517578,37.40999984741211,4154400.0 2019-11-05,37.279998779296875,37.90999984741211,37.0099983215332,37.349998474121094,3842900.0 2019-11-06,37.150001525878906,37.15999984741211,36.47999954223633,36.900001525878906,7306000.0 2019-11-07,37.13999938964844,37.56999969482422,36.790000915527344,37.400001525878906,4006400.0 2019-11-08,37.06999969482422,37.13999938964844,36.83000183105469,37.119998931884766,3178300.0 2019-11-11,36.83000183105469,36.88999938964844,36.560001373291016,36.81999969482422,1828800.0 2019-11-12,36.900001525878906,37.0099983215332,36.56999969482422,36.81999969482422,2945500.0 2019-11-13,36.02000045776367,36.650001525878906,35.970001220703125,36.63999938964844,3165000.0 2019-11-14,36.20000076293945,36.310001373291016,35.72999954223633,36.02000045776367,2976900.0 2019-11-15,36.33000183105469,36.59000015258789,36.09000015258789,36.43000030517578,4185700.0 2019-11-18,35.86000061035156,36.25,35.65999984741211,36.2400016784668,2956900.0 2019-11-19,35.72999954223633,36.130001068115234,35.689998626708984,36.119998931884766,3787500.0 2019-11-20,35.2599983215332,35.72999954223633,35.04999923706055,35.65999984741211,3937700.0 2019-11-21,35.13999938964844,35.380001068115234,34.91999816894531,35.31999969482422,2645100.0 2019-11-22,35.709999084472656,35.7400016784668,34.95000076293945,35.36000061035156,2551900.0 2019-11-25,36.06999969482422,36.209999084472656,35.66999816894531,35.810001373291016,2864900.0 2019-11-26,35.90999984741211,36.130001068115234,35.790000915527344,35.939998626708984,4336000.0 2019-11-27,35.790000915527344,36.119998931884766,35.54999923706055,36.119998931884766,2089300.0 2019-11-29,35.52000045776367,35.90999984741211,35.43000030517578,35.65999984741211,1572000.0 2019-12-02,34.959999084472656,36.0,34.88999938964844,35.380001068115234,3296600.0 2019-12-03,34.90999984741211,35.029998779296875,34.029998779296875,34.52000045776367,3226400.0 2019-12-04,35.060001373291016,35.36000061035156,34.9900016784668,35.04999923706055,3811800.0 2019-12-05,35.279998779296875,36.47999954223633,35.18000030517578,35.650001525878906,5737200.0 2019-12-06,35.939998626708984,36.130001068115234,35.58000183105469,35.58000183105469,3779800.0 2019-12-09,36.11000061035156,36.27000045776367,35.90999984741211,35.959999084472656,3054200.0 2019-12-10,35.939998626708984,36.220001220703125,35.79999923706055,36.040000915527344,2400200.0 2019-12-11,36.2400016784668,36.31999969482422,35.84000015258789,36.08000183105469,1988400.0 2019-12-12,37.650001525878906,37.7400016784668,35.970001220703125,36.209999084472656,6002800.0 2019-12-13,37.029998779296875,37.939998626708984,36.939998626708984,37.4900016784668,4048500.0 2019-12-16,37.40999984741211,37.459999084472656,37.06999969482422,37.2400016784668,3015000.0 2019-12-17,36.869998931884766,37.790000915527344,36.720001220703125,37.790000915527344,3797600.0 2019-12-18,36.84000015258789,36.86000061035156,36.54999923706055,36.810001373291016,3034300.0 2019-12-19,36.79999923706055,36.90999984741211,36.59000015258789,36.810001373291016,2199000.0 2019-12-20,37.119998931884766,37.2400016784668,36.720001220703125,37.2400016784668,6381100.0 2019-12-23,36.93000030517578,37.43000030517578,36.849998474121094,37.38999938964844,2679300.0 2019-12-24,37.0099983215332,37.060001373291016,36.7400016784668,37.060001373291016,810200.0 2019-12-26,36.939998626708984,37.0,36.68000030517578,37.0,1834000.0 2019-12-27,36.97999954223633,37.08000183105469,36.65999984741211,37.0,1738000.0 2019-12-30,36.95000076293945,37.13999938964844,36.849998474121094,37.0,1393000.0 2019-12-31,36.95000076293945,37.18000030517578,36.84000015258789,36.86000061035156,2141900.0 2020-01-02,37.22999954223633,37.33000183105469,36.650001525878906,37.08000183105469,4190300.0 2020-01-03,36.56999969482422,36.81999969482422,36.029998779296875,36.66999816894531,4101300.0 2020-01-06,36.0,36.29999923706055,35.75,36.2400016784668,4135200.0 2020-01-07,35.93000030517578,36.099998474121094,35.650001525878906,35.869998931884766,3108300.0 2020-01-08,36.20000076293945,36.630001068115234,35.93000030517578,36.11000061035156,3795900.0 2020-01-09,36.220001220703125,36.40999984741211,35.84000015258789,36.189998626708984,3811400.0 2020-01-10,36.33000183105469,36.56999969482422,35.900001525878906,36.220001220703125,3542400.0 2020-01-13,36.59000015258789,36.650001525878906,36.349998474121094,36.599998474121094,3167600.0 2020-01-14,36.81999969482422,37.16999816894531,36.470001220703125,36.63999938964844,5495600.0 2020-01-15,36.790000915527344,36.97999954223633,36.45000076293945,36.66999816894531,4365800.0 2020-01-16,37.310001373291016,37.34000015258789,36.79999923706055,36.900001525878906,5958600.0 2020-01-17,36.79999923706055,37.599998474121094,36.209999084472656,36.369998931884766,12851800.0 2020-01-21,35.83000183105469,36.63999938964844,35.45000076293945,36.43000030517578,6476900.0 2020-01-22,35.93000030517578,36.29999923706055,35.869998931884766,36.18000030517578,3501600.0 2020-01-23,36.060001373291016,36.119998931884766,35.290000915527344,35.86000061035156,3133600.0 2020-01-24,35.52000045776367,36.16999816894531,35.029998779296875,36.119998931884766,4163900.0 2020-01-27,35.25,35.54999923706055,34.630001068115234,34.939998626708984,6163000.0 2020-01-28,35.77000045776367,35.900001525878906,35.06999969482422,35.38999938964844,3723700.0 2020-01-29,35.900001525878906,36.540000915527344,35.83000183105469,35.9900016784668,3883800.0 2020-01-30,36.13999938964844,36.18000030517578,34.72999954223633,34.72999954223633,4365600.0 2020-01-31,34.880001068115234,35.9900016784668,34.72999954223633,35.83000183105469,4707300.0 2020-02-03,35.849998474121094,36.060001373291016,35.029998779296875,35.209999084472656,4608300.0 2020-02-04,36.93000030517578,37.2400016784668,36.2599983215332,36.5,3614900.0 2020-02-05,37.650001525878906,37.66999816894531,37.16999816894531,37.54999923706055,4071300.0 2020-02-06,37.900001525878906,38.2400016784668,37.54999923706055,38.0,3126100.0 2020-02-07,37.349998474121094,37.95000076293945,37.119998931884766,37.65999984741211,3342700.0 2020-02-10,36.939998626708984,37.27000045776367,36.689998626708984,37.15999984741211,4827800.0 2020-02-11,37.81999969482422,37.95000076293945,37.09000015258789,37.099998474121094,4432200.0 2020-02-12,38.34000015258789,38.400001525878906,37.900001525878906,37.900001525878906,2477500.0 2020-02-13,38.2400016784668,38.470001220703125,37.9900016784668,38.150001525878906,2270800.0 2020-02-14,38.31999969482422,38.56999969482422,38.0099983215332,38.22999954223633,2745900.0 2020-02-18,38.290000915527344,38.439998626708984,37.880001068115234,38.279998779296875,2287800.0 2020-02-19,38.290000915527344,38.65999984741211,38.189998626708984,38.369998931884766,1706000.0 2020-02-20,39.02000045776367,39.310001373291016,38.290000915527344,38.40999984741211,3301400.0 2020-02-21,38.86000061035156,39.18000030517578,38.45000076293945,38.84000015258789,4124100.0 2020-02-24,37.7599983215332,38.38999938964844,37.2400016784668,38.04999923706055,3934900.0 2020-02-25,36.15999984741211,38.18000030517578,35.970001220703125,37.97999954223633,5998200.0 2020-02-26,35.959999084472656,36.83000183105469,35.88999938964844,36.66999816894531,4487800.0 2020-02-27,35.02000045776367,36.45000076293945,34.7599983215332,35.369998931884766,8835200.0 2020-02-28,34.220001220703125,34.84000015258789,33.4900016784668,33.810001373291016,8622900.0 2020-03-02,35.18000030517578,35.189998626708984,33.310001373291016,34.33000183105469,7077800.0 2020-03-03,34.38999938964844,36.38999938964844,34.18000030517578,34.84000015258789,6747000.0 2020-03-04,35.529998779296875,35.59000015258789,34.34000015258789,34.97999954223633,4983800.0 2020-03-05,34.84000015258789,36.04999923706055,34.47999954223633,34.54999923706055,8820000.0 2020-03-06,34.15999984741211,34.290000915527344,33.31999969482422,33.5,7757500.0 2020-03-09,31.190000534057617,32.84000015258789,30.610000610351562,31.8700008392334,12392900.0 2020-03-10,33.599998474121094,33.619998931884766,31.299999237060547,32.220001220703125,7310500.0 2020-03-11,32.93000030517578,33.66999816894531,32.31999969482422,32.470001220703125,10915900.0 2020-03-12,30.8700008392334,32.84000015258789,29.790000915527344,30.540000915527344,9929300.0 2020-03-13,34.09000015258789,34.150001525878906,31.209999084472656,32.79999923706055,9208800.0 2020-03-16,31.719999313354492,33.97999954223633,30.0,30.510000228881836,9546200.0 2020-03-17,34.5099983215332,35.130001068115234,32.029998779296875,32.380001068115234,8386500.0 2020-03-18,33.45000076293945,34.79999923706055,31.389999389648438,32.7400016784668,10310200.0 2020-03-19,32.29999923706055,35.459999084472656,32.0,33.40999984741211,9348200.0 2020-03-20,28.739999771118164,32.380001068115234,28.469999313354492,32.36000061035156,9568500.0 2020-03-23,28.18000030517578,30.0,26.719999313354492,30.0,6272000.0 2020-03-24,31.3700008392334,31.479999542236328,29.030000686645508,29.030000686645508,7600400.0 2020-03-25,30.229999542236328,31.799999237060547,29.809999465942383,30.770000457763672,7079100.0 2020-03-26,32.310001373291016,32.54999923706055,29.459999084472656,30.31999969482422,7147000.0 2020-03-27,31.040000915527344,31.799999237060547,30.190000534057617,31.170000076293945,6463500.0 2020-03-30,31.799999237060547,32.22999954223633,30.799999237060547,31.079999923706055,5540700.0 2020-03-31,31.25,32.279998779296875,30.959999084472656,31.450000762939453,7565900.0 2020-04-01,30.610000610351562,31.0,29.920000076293945,30.170000076293945,4805200.0 2020-04-02,30.649999618530273,31.309999465942383,30.170000076293945,30.729999542236328,7237500.0 2020-04-03,30.479999542236328,31.34000015258789,30.010000228881836,30.5,4624700.0 2020-04-06,32.18000030517578,32.310001373291016,31.1299991607666,31.440000534057617,6151900.0 2020-04-07,32.0099983215332,33.650001525878906,31.93000030517578,32.040000915527344,6400300.0 2020-04-08,32.4900016784668,32.66999816894531,31.639999389648438,32.41999816894531,4478500.0 2020-04-09,33.619998931884766,33.709999084472656,32.54999923706055,32.7400016784668,6021400.0 2020-04-13,32.27000045776367,33.41999816894531,31.8700008392334,32.61000061035156,5085400.0 2020-04-14,34.540000915527344,35.16999816894531,32.81999969482422,34.43000030517578,7107400.0 2020-04-15,34.560001373291016,34.810001373291016,33.720001220703125,34.150001525878906,4962900.0 2020-04-16,35.43000030517578,35.52000045776367,34.16999816894531,34.779998779296875,6097000.0 2020-04-17,35.93000030517578,36.91999816894531,35.38999938964844,36.310001373291016,5018600.0 2020-04-20,34.91999816894531,35.91999816894531,34.88999938964844,35.54999923706055,3786300.0 2020-04-21,34.13999938964844,34.81999969482422,33.959999084472656,34.4900016784668,4809600.0 2020-04-22,34.84000015258789,35.060001373291016,34.400001525878906,34.75,3479600.0 2020-04-23,34.91999816894531,35.560001373291016,34.68000030517578,34.77000045776367,3958200.0 2020-04-24,36.029998779296875,36.13999938964844,34.84000015258789,35.150001525878906,3448500.0 2020-04-27,36.849998474121094,37.08000183105469,36.09000015258789,36.11000061035156,3873800.0 2020-04-28,36.959999084472656,37.970001220703125,36.810001373291016,37.279998779296875,4371000.0 2020-04-29,36.7400016784668,37.540000915527344,36.45000076293945,37.0,4362500.0 2020-04-30,36.220001220703125,36.790000915527344,35.880001068115234,36.470001220703125,5533300.0 2020-05-01,35.70000076293945,36.04999923706055,35.369998931884766,35.790000915527344,3423200.0 2020-05-04,35.849998474121094,35.880001068115234,35.16999816894531,35.529998779296875,2930200.0 2020-05-05,36.630001068115234,37.15999984741211,36.08000183105469,36.27000045776367,4045000.0 2020-05-06,37.849998474121094,38.04999923706055,37.02000045776367,37.209999084472656,5307600.0 2020-05-07,38.18000030517578,38.61000061035156,37.7400016784668,38.130001068115234,4392200.0 2020-05-08,39.04999923706055,39.11000061035156,38.43000030517578,38.43000030517578,3230900.0 2020-05-11,39.7400016784668,39.880001068115234,38.470001220703125,38.470001220703125,3418000.0 2020-05-12,38.81999969482422,39.959999084472656,38.81999969482422,39.79999923706055,3842900.0 2020-05-13,38.34000015258789,39.2400016784668,37.790000915527344,38.709999084472656,4332600.0 2020-05-14,38.68000030517578,38.7400016784668,37.720001220703125,38.099998474121094,4612400.0 2020-05-15,38.91999816894531,39.119998931884766,38.04999923706055,38.29999923706055,5147300.0 2020-05-18,39.06999969482422,40.459999084472656,38.939998626708984,40.0,6948600.0 2020-05-19,38.560001373291016,39.34000015258789,38.54999923706055,39.0,4261000.0 2020-05-20,39.09000015258789,39.58000183105469,38.83000183105469,39.04999923706055,3205100.0 2020-05-21,38.709999084472656,39.16999816894531,38.52000045776367,39.16999816894531,3017500.0 2020-05-22,38.68000030517578,38.91999816894531,38.5,38.619998931884766,1967000.0 2020-05-26,39.720001220703125,40.209999084472656,38.880001068115234,39.06999969482422,6224000.0 2020-05-27,40.540000915527344,40.560001373291016,39.33000183105469,39.93000030517578,5329700.0 2020-05-28,40.380001068115234,40.91999816894531,40.150001525878906,40.68000030517578,3704100.0 2020-05-29,41.2599983215332,41.45000076293945,40.34000015258789,40.38999938964844,5958500.0 2020-06-01,40.65999984741211,41.380001068115234,40.529998779296875,41.380001068115234,2783000.0 2020-06-02,41.189998626708984,41.220001220703125,40.650001525878906,40.970001220703125,3863600.0 2020-06-03,42.060001373291016,42.27000045776367,41.06999969482422,41.47999954223633,3760600.0 2020-06-04,41.70000076293945,42.709999084472656,41.33000183105469,41.91999816894531,4377500.0 2020-06-05,42.65999984741211,42.88999938964844,41.779998779296875,42.060001373291016,6166500.0 2020-06-08,42.880001068115234,43.189998626708984,42.150001525878906,42.380001068115234,4388100.0 2020-06-09,42.86000061035156,43.119998931884766,42.220001220703125,42.310001373291016,3280300.0 2020-06-10,42.4900016784668,43.20000076293945,42.34000015258789,43.0,3439500.0 2020-06-11,40.63999938964844,42.09000015258789,40.59000015258789,42.029998779296875,3806000.0 2020-06-12,40.060001373291016,41.47999954223633,39.349998474121094,41.47999954223633,4193300.0 2020-06-15,40.709999084472656,40.72999954223633,39.150001525878906,39.63999938964844,4988100.0 2020-06-16,41.810001373291016,42.09000015258789,40.90999984741211,41.79999923706055,4664800.0 2020-06-17,42.060001373291016,42.369998931884766,41.70000076293945,42.040000915527344,3116600.0 2020-06-18,41.9900016784668,42.290000915527344,41.61000061035156,41.880001068115234,3085700.0 2020-06-19,41.59000015258789,42.650001525878906,41.290000915527344,42.40999984741211,7914500.0 2020-06-22,41.97999954223633,42.209999084472656,41.06999969482422,41.5,2648000.0 2020-06-23,42.22999954223633,42.93000030517578,42.209999084472656,42.93000030517578,3017600.0 2020-06-24,41.34000015258789,42.25,41.290000915527344,41.77000045776367,3490200.0 2020-06-25,41.66999816894531,41.84000015258789,40.900001525878906,41.33000183105469,3289600.0 2020-06-26,40.9900016784668,41.779998779296875,40.439998626708984,41.5099983215332,4439500.0 2020-06-29,41.91999816894531,42.209999084472656,41.25,41.27000045776367,3870000.0 2020-06-30,42.84000015258789,43.13999938964844,41.459999084472656,41.70000076293945,4725400.0 2020-07-01,43.0099983215332,43.18000030517578,42.619998931884766,43.02000045776367,4474000.0 2020-07-02,44.040000915527344,44.2599983215332,43.540000915527344,43.68000030517578,5302500.0 2020-07-06,44.220001220703125,44.790000915527344,43.86000061035156,44.560001373291016,4759900.0 2020-07-07,44.060001373291016,44.650001525878906,43.95000076293945,44.18000030517578,4744700.0 2020-07-08,43.02000045776367,44.119998931884766,42.56999969482422,44.029998779296875,4721900.0 2020-07-09,43.099998474121094,43.36000061035156,42.65999984741211,42.959999084472656,5020400.0 2020-07-10,43.029998779296875,43.209999084472656,42.380001068115234,43.02000045776367,3704300.0 2020-07-13,43.380001068115234,44.279998779296875,43.31999969482422,43.34000015258789,5117900.0 2020-07-14,43.400001525878906,45.0,42.459999084472656,43.86000061035156,7453100.0 2020-07-15,44.02000045776367,44.27000045776367,42.63999938964844,43.619998931884766,5838800.0 2020-07-16,43.5,44.150001525878906,43.209999084472656,44.0,3860100.0 2020-07-17,44.20000076293945,44.59000015258789,43.529998779296875,43.619998931884766,4992100.0 2020-07-20,44.84000015258789,45.029998779296875,44.0,44.130001068115234,2979000.0 2020-07-21,45.540000915527344,45.70000076293945,45.060001373291016,45.11000061035156,5431300.0 2020-07-22,45.84000015258789,45.9900016784668,45.40999984741211,45.650001525878906,3435200.0 2020-07-23,45.77000045776367,46.540000915527344,45.70000076293945,45.95000076293945,4063100.0 2020-07-24,45.7400016784668,46.15999984741211,45.400001525878906,45.72999954223633,3401200.0 2020-07-27,46.220001220703125,46.439998626708984,45.58000183105469,45.58000183105469,3618600.0 2020-07-28,45.369998931884766,46.0099983215332,45.34000015258789,45.90999984741211,2654300.0 2020-07-29,46.54999923706055,46.83000183105469,45.45000076293945,45.63999938964844,3375200.0 2020-07-30,46.90999984741211,47.02000045776367,45.720001220703125,45.90999984741211,3262200.0 2020-07-31,47.040000915527344,47.06999969482422,46.150001525878906,47.060001373291016,4397300.0 2020-08-03,47.459999084472656,47.959999084472656,47.25,47.369998931884766,3547600.0 2020-08-04,47.529998779296875,47.59000015258789,47.11000061035156,47.18000030517578,4427600.0 2020-08-05,48.060001373291016,48.209999084472656,47.4900016784668,47.540000915527344,2156200.0 2020-08-06,47.939998626708984,48.02000045776367,47.11000061035156,47.20000076293945,2772500.0 2020-08-07,48.45000076293945,48.5099983215332,47.650001525878906,47.88999938964844,2655400.0 2020-08-10,47.93000030517578,48.59000015258789,47.72999954223633,48.41999816894531,2665100.0 2020-08-11,47.38999938964844,48.369998931884766,47.2599983215332,48.18000030517578,4373600.0 2020-08-12,48.13999938964844,48.47999954223633,47.5099983215332,47.58000183105469,2949900.0 2020-08-13,48.0099983215332,48.380001068115234,47.81999969482422,48.04999923706055,2261800.0 2020-08-14,47.9900016784668,48.34000015258789,47.650001525878906,47.7599983215332,2044600.0 2020-08-17,48.2400016784668,48.47999954223633,47.959999084472656,48.04999923706055,2258600.0 2020-08-18,48.06999969482422,48.54999923706055,48.04999923706055,48.33000183105469,2514200.0 2020-08-19,48.02000045776367,48.54999923706055,47.88999938964844,48.22999954223633,2103600.0 2020-08-20,48.20000076293945,48.290000915527344,47.650001525878906,47.79999923706055,1854200.0 2020-08-21,48.540000915527344,48.56999969482422,47.91999816894531,48.220001220703125,1956300.0 2020-08-24,47.880001068115234,48.88999938964844,47.18000030517578,48.720001220703125,2801900.0 2020-08-25,47.88999938964844,48.209999084472656,47.599998474121094,48.119998931884766,2635300.0 2020-08-26,48.09000015258789,48.310001373291016,47.56999969482422,47.869998931884766,2609600.0 2020-08-27,48.349998474121094,48.709999084472656,48.040000915527344,48.36000061035156,2531800.0 2020-08-28,48.84000015258789,48.880001068115234,48.33000183105469,48.529998779296875,2353300.0 2020-08-31,48.86000061035156,49.08000183105469,48.61000061035156,48.68000030517578,3111400.0 2020-09-01,49.4900016784668,49.529998779296875,48.45000076293945,48.86000061035156,2951300.0 2020-09-02,49.66999816894531,49.86000061035156,49.27000045776367,49.56999969482422,4811100.0 2020-09-03,47.02000045776367,49.119998931884766,46.5099983215332,48.939998626708984,5376200.0 2020-09-04,46.27000045776367,47.54999923706055,45.5099983215332,47.54999923706055,5448900.0 2020-09-08,43.709999084472656,45.25,43.63999938964844,44.81999969482422,7211600.0 2020-09-09,45.22999954223633,45.650001525878906,44.290000915527344,44.31999969482422,4428900.0 2020-09-10,43.959999084472656,45.349998474121094,43.709999084472656,45.189998626708984,3629300.0 2020-09-11,44.029998779296875,44.459999084472656,43.470001220703125,44.13999938964844,3850900.0 2020-09-14,44.33000183105469,44.5099983215332,44.060001373291016,44.439998626708984,2492500.0 2020-09-15,44.68000030517578,44.970001220703125,44.41999816894531,44.45000076293945,2643100.0 2020-09-16,44.2599983215332,45.16999816894531,44.189998626708984,44.970001220703125,3339000.0 2020-09-17,44.2599983215332,44.439998626708984,43.2599983215332,43.630001068115234,5557800.0 2020-09-18,44.040000915527344,44.91999816894531,43.40999984741211,44.349998474121094,5393200.0 2020-09-21,43.720001220703125,43.7400016784668,43.04999923706055,43.56999969482422,3240800.0 2020-09-22,44.790000915527344,44.900001525878906,43.689998626708984,43.83000183105469,3558600.0 2020-09-23,44.189998626708984,44.95000076293945,44.099998474121094,44.56999969482422,2939800.0 2020-09-24,44.279998779296875,45.119998931884766,44.029998779296875,44.25,2639600.0 2020-09-25,44.880001068115234,45.16999816894531,43.86000061035156,43.97999954223633,2607000.0 2020-09-28,45.77000045776367,45.9900016784668,45.2400016784668,45.439998626708984,2823400.0 2020-09-29,45.33000183105469,46.130001068115234,45.16999816894531,45.720001220703125,2992900.0 2020-09-30,45.09000015258789,45.86000061035156,44.84000015258789,45.86000061035156,3735400.0 2020-10-01,44.7599983215332,45.380001068115234,44.650001525878906,45.369998931884766,3170300.0 2020-10-02,44.540000915527344,44.83000183105469,44.099998474121094,44.2599983215332,3767200.0 2020-10-05,45.83000183105469,45.9900016784668,44.689998626708984,44.689998626708984,3043200.0 2020-10-06,45.130001068115234,46.13999938964844,45.029998779296875,45.70000076293945,3647100.0 2020-10-07,46.209999084472656,46.34000015258789,45.36000061035156,45.439998626708984,2740400.0 2020-10-08,46.0,46.59000015258789,45.91999816894531,46.40999984741211,2939100.0 2020-10-09,46.630001068115234,47.09000015258789,46.16999816894531,46.220001220703125,3132100.0 2020-10-12,47.63999938964844,48.77000045776367,47.02000045776367,47.11000061035156,5920600.0 2020-10-13,45.349998474121094,46.09000015258789,44.54999923706055,45.22999954223633,6417900.0 2020-10-14,44.95000076293945,45.970001220703125,44.810001373291016,45.66999816894531,3487700.0 2020-10-15,44.619998931884766,45.16999816894531,44.29999923706055,44.63999938964844,3295100.0 2020-10-16,45.2599983215332,45.630001068115234,44.77000045776367,44.90999984741211,3384400.0 2020-10-19,44.43000030517578,45.369998931884766,44.20000076293945,45.22999954223633,4116500.0 2020-10-20,45.040000915527344,45.41999816894531,44.79999923706055,44.90999984741211,2374100.0 2020-10-21,43.939998626708984,45.369998931884766,43.91999816894531,45.06999969482422,3432900.0 2020-10-22,44.09000015258789,44.209999084472656,43.5,44.04999923706055,2586900.0 2020-10-23,45.0,45.099998474121094,44.040000915527344,44.34000015258789,2533100.0 2020-10-26,44.29999923706055,44.34000015258789,43.7400016784668,43.91999816894531,3012600.0 2020-10-27,43.58000183105469,44.56999969482422,43.529998779296875,44.41999816894531,2332800.0 2020-10-28,42.939998626708984,43.380001068115234,42.65999984741211,42.790000915527344,3218700.0 2020-10-29,43.119998931884766,43.650001525878906,42.56999969482422,42.959999084472656,2290800.0 2020-10-30,43.22999954223633,43.5,42.630001068115234,42.880001068115234,3018300.0 2020-11-02,44.52000045776367,44.54999923706055,43.66999816894531,43.66999816894531,2695300.0 2020-11-03,46.220001220703125,46.43000030517578,45.060001373291016,45.060001373291016,3124200.0 2020-11-04,46.599998474121094,47.75,46.38999938964844,46.709999084472656,4040700.0 2020-11-05,46.34000015258789,47.650001525878906,46.290000915527344,47.40999984741211,3267200.0 2020-11-06,46.97999954223633,47.130001068115234,46.040000915527344,46.40999984741211,2136600.0 2020-11-09,45.9900016784668,49.36000061035156,45.90999984741211,48.65999984741211,3904900.0 2020-11-10,46.7599983215332,47.16999816894531,45.470001220703125,45.54999923706055,3750900.0 2020-11-11,47.2400016784668,47.36000061035156,46.41999816894531,47.119998931884766,2089500.0 2020-11-12,46.33000183105469,47.119998931884766,46.0099983215332,47.02000045776367,2588800.0 2020-11-13,47.529998779296875,47.66999816894531,46.66999816894531,46.790000915527344,2156000.0 2020-11-16,48.61000061035156,48.61000061035156,47.36000061035156,47.75,2254600.0 2020-11-17,47.65999984741211,48.290000915527344,47.459999084472656,48.060001373291016,2356700.0 2020-11-18,47.61000061035156,48.150001525878906,47.43000030517578,47.709999084472656,2655700.0 2020-11-19,47.97999954223633,48.08000183105469,46.93000030517578,47.5,1847000.0 2020-11-20,47.29999923706055,48.11000061035156,47.20000076293945,47.83000183105469,5156600.0 2020-11-23,47.90999984741211,47.970001220703125,47.060001373291016,47.380001068115234,4708600.0 2020-11-24,48.939998626708984,49.13999938964844,47.630001068115234,48.130001068115234,3758600.0 2020-11-25,48.189998626708984,48.95000076293945,47.84000015258789,48.779998779296875,2172700.0 2020-11-27,48.58000183105469,48.79999923706055,48.130001068115234,48.25,1655300.0 2020-11-30,49.45000076293945,49.529998779296875,48.310001373291016,48.529998779296875,6174000.0 2020-12-01,48.52000045776367,49.599998474121094,48.41999816894531,49.5099983215332,3425700.0 2020-12-02,47.58000183105469,48.68000030517578,47.40999984741211,48.310001373291016,2338700.0 2020-12-03,47.369998931884766,48.0099983215332,47.22999954223633,47.470001220703125,3001800.0 2020-12-04,48.04999923706055,48.459999084472656,47.529998779296875,47.58000183105469,3388600.0 2020-12-07,48.68000030517578,49.0,47.720001220703125,48.0,3332600.0 2020-12-08,49.099998474121094,49.349998474121094,48.15999984741211,48.369998931884766,2884800.0 2020-12-09,49.630001068115234,49.849998474121094,49.02000045776367,49.029998779296875,3189000.0 2020-12-10,48.38999938964844,49.540000915527344,48.33000183105469,49.27000045776367,2538000.0 2020-12-11,49.209999084472656,49.58000183105469,47.599998474121094,48.29999923706055,2813500.0 2020-12-14,49.220001220703125,49.86000061035156,49.189998626708984,49.349998474121094,2502200.0 2020-12-15,49.83000183105469,50.18000030517578,49.279998779296875,49.41999816894531,2544800.0 2020-12-16,49.470001220703125,49.63999938964844,48.72999954223633,48.90999984741211,2859700.0 2020-12-17,49.56999969482422,49.7400016784668,49.29999923706055,49.650001525878906,2752400.0 2020-12-18,49.34000015258789,49.81999969482422,48.81999969482422,49.689998626708984,5757000.0 2020-12-21,49.61000061035156,49.709999084472656,48.34000015258789,48.79999923706055,3342200.0 2020-12-22,49.470001220703125,49.75,49.18000030517578,49.70000076293945,2331500.0 2020-12-23,49.09000015258789,49.790000915527344,48.900001525878906,49.779998779296875,1935000.0 2020-12-24,49.52000045776367,49.52000045776367,49.150001525878906,49.369998931884766,704500.0 2020-12-28,50.04999923706055,50.130001068115234,49.54999923706055,49.880001068115234,4165000.0 2020-12-29,49.720001220703125,50.470001220703125,49.290000915527344,50.150001525878906,2864600.0 2020-12-30,49.06999969482422,49.9900016784668,48.709999084472656,49.9900016784668,1460200.0 2020-12-31,48.83000183105469,49.099998474121094,48.33000183105469,48.88999938964844,2379500.0 2021-01-04,47.650001525878906,49.36000061035156,47.189998626708984,49.029998779296875,3576100.0 2021-01-05,48.279998779296875,48.380001068115234,47.34000015258789,47.59000015258789,2666000.0 2021-01-06,49.099998474121094,49.38999938964844,47.939998626708984,48.040000915527344,3709400.0 2021-01-07,49.709999084472656,49.79999923706055,48.36000061035156,49.2599983215332,2954100.0 2021-01-08,50.75,50.90999984741211,49.58000183105469,49.58000183105469,3777100.0 2021-01-11,50.47999954223633,50.88999938964844,50.25,50.310001373291016,2259000.0 2021-01-12,51.619998931884766,51.88999938964844,50.310001373291016,50.400001525878906,3374200.0 2021-01-13,50.70000076293945,51.619998931884766,50.66999816894531,51.529998779296875,3316700.0 2021-01-14,50.31999969482422,51.029998779296875,49.939998626708984,50.97999954223633,2209800.0 2021-01-15,50.47999954223633,50.599998474121094,49.529998779296875,50.25,2645300.0 2021-01-19,50.41999816894531,51.150001525878906,49.900001525878906,50.79999923706055,4419000.0 2021-01-20,48.70000076293945,50.4900016784668,47.720001220703125,50.0,6640900.0 2021-01-21,48.16999816894531,49.119998931884766,47.84000015258789,48.79999923706055,4073300.0 2021-01-22,47.720001220703125,48.25,47.54999923706055,48.16999816894531,3916500.0 2021-01-25,48.130001068115234,48.25,46.900001525878906,47.61000061035156,3231900.0 2021-01-26,47.61000061035156,48.560001373291016,47.36000061035156,48.43000030517578,2362200.0 2021-01-27,47.81999969482422,47.95000076293945,46.45000076293945,47.08000183105469,4461600.0 2021-01-28,46.650001525878906,48.5,46.63999938964844,47.7400016784668,3445100.0 2021-01-29,45.59000015258789,46.9900016784668,45.529998779296875,46.40999984741211,3769400.0 2021-02-01,46.41999816894531,46.779998779296875,46.0099983215332,46.220001220703125,2815000.0 2021-02-02,46.470001220703125,46.91999816894531,45.84000015258789,46.58000183105469,3601400.0 2021-02-03,47.0,47.22999954223633,46.099998474121094,46.349998474121094,3352900.0 2021-02-04,47.119998931884766,47.16999816894531,45.880001068115234,46.619998931884766,4222500.0 2021-02-05,47.29999923706055,47.619998931884766,46.939998626708984,47.38999938964844,2463900.0 2021-02-08,47.470001220703125,47.9900016784668,47.310001373291016,47.5099983215332,2350000.0 2021-02-09,47.310001373291016,47.439998626708984,46.61000061035156,47.40999984741211,2422300.0 2021-02-10,47.65999984741211,47.849998474121094,47.06999969482422,47.650001525878906,2180700.0 2021-02-11,47.06999969482422,47.95000076293945,46.75,47.83000183105469,1531600.0 2021-02-12,47.38999938964844,47.43000030517578,46.95000076293945,47.06999969482422,2485700.0 2021-02-16,46.630001068115234,47.630001068115234,46.56999969482422,47.5,2472900.0 2021-02-17,46.95000076293945,47.040000915527344,46.34000015258789,46.47999954223633,1867900.0 2021-02-18,47.290000915527344,47.61000061035156,46.400001525878906,46.59000015258789,2484900.0 2021-02-19,47.22999954223633,47.95000076293945,47.130001068115234,47.2400016784668,2146400.0 2021-02-22,46.31999969482422,47.150001525878906,46.27000045776367,47.040000915527344,2838500.0 2021-02-23,46.79999923706055,46.91999816894531,45.720001220703125,46.290000915527344,3204400.0 2021-02-24,46.900001525878906,47.099998474121094,45.959999084472656,46.459999084472656,3372700.0 2021-02-25,46.279998779296875,47.290000915527344,46.13999938964844,46.79999923706055,2667400.0 2021-02-26,46.369998931884766,46.91999816894531,46.0099983215332,46.38999938964844,4489900.0 2021-03-01,48.470001220703125,48.790000915527344,46.439998626708984,46.439998626708984,5229600.0 2021-03-02,47.47999954223633,48.4900016784668,47.27000045776367,48.4900016784668,3750700.0 2021-03-03,46.45000076293945,47.650001525878906,46.439998626708984,47.209999084472656,3751500.0 2021-03-04,44.16999816894531,46.209999084472656,43.369998931884766,46.150001525878906,6061300.0 2021-03-05,45.18000030517578,45.33000183105469,43.61000061035156,44.529998779296875,4177500.0 2021-03-08,44.65999984741211,45.540000915527344,44.59000015258789,45.06999969482422,3292100.0 2021-03-09,45.689998626708984,45.97999954223633,45.22999954223633,45.380001068115234,3573200.0 2021-03-10,46.150001525878906,46.47999954223633,45.650001525878906,45.81999969482422,2624600.0 2021-03-11,46.369998931884766,46.790000915527344,46.04999923706055,46.29999923706055,2353700.0 2021-03-12,47.150001525878906,47.220001220703125,46.31999969482422,46.560001373291016,3242200.0 2021-03-15,48.130001068115234,48.34000015258789,47.439998626708984,47.58000183105469,4133000.0 2021-03-16,47.720001220703125,48.540000915527344,47.709999084472656,48.029998779296875,3649000.0 2021-03-17,48.40999984741211,48.54999923706055,47.61000061035156,47.79999923706055,2895700.0 2021-03-18,47.5,48.349998474121094,47.400001525878906,48.02000045776367,3073700.0 2021-03-19,47.630001068115234,47.95000076293945,46.93000030517578,47.52000045776367,15683200.0 2021-03-22,47.97999954223633,48.099998474121094,47.22999954223633,47.52000045776367,2940200.0 2021-03-23,47.70000076293945,48.369998931884766,47.540000915527344,47.900001525878906,2921000.0 2021-03-24,48.22999954223633,48.630001068115234,47.70000076293945,47.70000076293945,2651500.0 2021-03-25,49.220001220703125,49.40999984741211,47.959999084472656,48.40999984741211,3242400.0 2021-03-26,50.560001373291016,50.61000061035156,49.20000076293945,49.2400016784668,2722700.0 2021-03-29,50.68000030517578,51.099998474121094,50.369998931884766,50.61000061035156,2961900.0 2021-03-30,50.619998931884766,50.77000045776367,50.02000045776367,50.369998931884766,2457700.0 2021-03-31,50.279998779296875,50.959999084472656,50.220001220703125,50.77000045776367,3251400.0 2021-04-01,51.11000061035156,51.15999984741211,50.25,50.369998931884766,2940600.0 2021-04-05,51.439998626708984,51.540000915527344,50.900001525878906,51.40999984741211,3079500.0 2021-04-06,51.27000045776367,51.66999816894531,51.08000183105469,51.22999954223633,2892700.0 2021-04-07,49.93000030517578,51.20000076293945,49.880001068115234,51.15999984741211,3497500.0 2021-04-08,50.220001220703125,50.369998931884766,49.83000183105469,50.040000915527344,3519700.0 2021-04-09,50.060001373291016,50.22999954223633,49.22999954223633,50.119998931884766,4367700.0 2021-04-12,50.709999084472656,50.849998474121094,49.84000015258789,50.0,5731800.0 2021-04-13,49.97999954223633,50.0099983215332,48.56999969482422,49.11000061035156,7567300.0 2021-04-14,50.060001373291016,50.939998626708984,49.63999938964844,49.9900016784668,4310000.0 2021-04-15,50.38999938964844,50.439998626708984,49.79999923706055,50.33000183105469,3551300.0 2021-04-16,50.540000915527344,50.65999984741211,49.93000030517578,50.279998779296875,3821100.0 2021-04-19,50.79999923706055,50.880001068115234,50.0,50.61000061035156,2701200.0 2021-04-20,51.130001068115234,51.310001373291016,50.7400016784668,51.310001373291016,2791500.0 2021-04-21,52.060001373291016,52.119998931884766,51.22999954223633,51.31999969482422,2445500.0 2021-04-22,51.75,52.400001525878906,51.689998626708984,52.0,3381600.0 2021-04-23,52.18000030517578,52.5,51.540000915527344,51.779998779296875,2232900.0 2021-04-26,51.91999816894531,52.369998931884766,51.70000076293945,52.16999816894531,2212700.0 2021-04-27,51.90999984741211,51.97999954223633,51.47999954223633,51.66999816894531,2501200.0 2021-04-28,51.689998626708984,51.91999816894531,51.369998931884766,51.779998779296875,1934400.0 2021-04-29,52.869998931884766,53.08000183105469,51.77000045776367,51.97999954223633,2745400.0 2021-04-30,52.279998779296875,53.36000061035156,52.189998626708984,52.75,5197000.0 2021-05-03,53.0,53.150001525878906,52.209999084472656,52.5,3053600.0 2021-05-04,53.290000915527344,53.58000183105469,52.630001068115234,52.939998626708984,3252500.0 2021-05-05,54.18000030517578,54.220001220703125,52.95000076293945,53.52000045776367,3590200.0 2021-05-06,52.880001068115234,53.560001373291016,52.56999969482422,53.2400016784668,4300300.0 2021-05-07,53.25,53.4900016784668,52.66999816894531,53.25,3061000.0 2021-05-10,53.75,54.31999969482422,53.08000183105469,53.220001220703125,3082900.0 2021-05-11,52.88999938964844,53.70000076293945,52.75,53.5,4233400.0 2021-05-12,52.0,53.040000915527344,51.959999084472656,52.400001525878906,3069600.0 2021-05-13,53.2400016784668,53.529998779296875,52.11000061035156,52.33000183105469,2152700.0 2021-05-14,53.900001525878906,54.060001373291016,53.18000030517578,53.619998931884766,2204700.0 2021-05-17,53.66999816894531,54.02000045776367,53.209999084472656,54.02000045776367,1825200.0 2021-05-18,52.400001525878906,53.97999954223633,52.36000061035156,53.779998779296875,3459600.0 2021-05-19,51.93000030517578,52.310001373291016,51.290000915527344,52.11000061035156,2593900.0 2021-05-20,52.34000015258789,52.540000915527344,51.79999923706055,51.86000061035156,2120700.0 2021-05-21,52.369998931884766,53.0,52.150001525878906,52.619998931884766,2563000.0 2021-05-24,52.849998474121094,53.08000183105469,52.38999938964844,52.58000183105469,1624000.0 2021-05-25,52.689998626708984,53.130001068115234,52.54999923706055,53.0,1961500.0 2021-05-26,52.90999984741211,52.93000030517578,52.41999816894531,52.70000076293945,1856500.0 2021-05-27,52.75,53.540000915527344,52.70000076293945,53.279998779296875,2888900.0 2021-05-28,53.040000915527344,53.380001068115234,52.959999084472656,53.08000183105469,1956600.0 2021-06-01,52.540000915527344,53.619998931884766,52.40999984741211,53.34000015258789,2311700.0 2021-06-02,52.43000030517578,52.79999923706055,52.20000076293945,52.790000915527344,2129700.0 2021-06-03,52.599998474121094,52.72999954223633,51.900001525878906,52.22999954223633,2505600.0 2021-06-04,53.06999969482422,53.38999938964844,52.810001373291016,52.939998626708984,2658100.0 2021-06-07,52.779998779296875,53.119998931884766,52.349998474121094,53.06999969482422,2084300.0 2021-06-08,53.029998779296875,53.130001068115234,52.27000045776367,52.81999969482422,2765600.0 2021-06-09,52.61000061035156,53.369998931884766,52.59000015258789,53.369998931884766,1910800.0 2021-06-10,52.68000030517578,53.029998779296875,52.40999984741211,52.900001525878906,1807400.0 2021-06-11,52.5,53.06999969482422,52.34000015258789,52.939998626708984,2147700.0 2021-06-14,52.72999954223633,52.7400016784668,52.09000015258789,52.38999938964844,2240700.0 2021-06-15,51.560001373291016,51.9900016784668,50.900001525878906,50.95000076293945,6554900.0 2021-06-16,51.0099983215332,51.77000045776367,50.7400016784668,51.290000915527344,3533900.0 2021-06-17,50.29999923706055,51.2599983215332,49.52000045776367,51.150001525878906,3883200.0 2021-06-18,50.709999084472656,50.9900016784668,49.380001068115234,49.61000061035156,6033500.0 2021-06-21,51.459999084472656,51.900001525878906,50.810001373291016,51.029998779296875,3149300.0 2021-06-22,51.54999923706055,51.869998931884766,51.2599983215332,51.54999923706055,2443000.0 2021-06-23,51.59000015258789,52.220001220703125,51.09000015258789,51.529998779296875,3117600.0 2021-06-24,51.68000030517578,51.88999938964844,51.43000030517578,51.880001068115234,2558100.0 2021-06-25,51.77000045776367,51.970001220703125,51.5,51.79999923706055,4063400.0 2021-06-28,51.650001525878906,52.099998474121094,51.41999816894531,51.97999954223633,2113600.0 2021-06-29,51.77000045776367,52.060001373291016,51.4900016784668,51.88999938964844,2591400.0 2021-06-30,52.0,52.11000061035156,51.720001220703125,51.869998931884766,2749500.0 2021-07-01,52.060001373291016,52.40999984741211,51.88999938964844,52.2599983215332,3402700.0 2021-07-02,52.599998474121094,52.810001373291016,52.11000061035156,52.119998931884766,1762600.0 2021-07-06,52.459999084472656,52.61000061035156,51.529998779296875,52.54999923706055,3050400.0 2021-07-07,53.70000076293945,53.84000015258789,52.43000030517578,52.52000045776367,3149300.0 2021-07-08,53.0,53.619998931884766,52.72999954223633,53.25,3170000.0 2021-07-09,53.84000015258789,53.91999816894531,53.119998931884766,53.15999984741211,2856500.0 2021-07-12,54.02000045776367,54.7599983215332,53.689998626708984,54.7599983215332,6865000.0 2021-07-13,53.15999984741211,53.72999954223633,52.56999969482422,52.93000030517578,6322600.0 2021-07-14,53.22999954223633,53.380001068115234,52.369998931884766,53.25,3484400.0 2021-07-15,53.529998779296875,53.7400016784668,52.90999984741211,53.02000045776367,3615000.0 2021-07-16,53.59000015258789,53.91999816894531,53.25,53.599998474121094,3182400.0 2021-07-19,53.5,53.72999954223633,53.02000045776367,53.349998474121094,5893200.0 2021-07-20,54.150001525878906,54.34000015258789,53.349998474121094,53.709999084472656,3204000.0 2021-07-21,54.2400016784668,54.709999084472656,53.91999816894531,54.349998474121094,2370700.0 2021-07-22,53.90999984741211,54.38999938964844,53.849998474121094,54.290000915527344,1404300.0 2021-07-23,54.63999938964844,54.7400016784668,54.029998779296875,54.150001525878906,1878200.0 2021-07-26,54.349998474121094,54.4900016784668,53.959999084472656,54.36000061035156,1895500.0 2021-07-27,54.38999938964844,54.529998779296875,53.86000061035156,54.2400016784668,4759500.0 2021-07-28,54.02000045776367,54.33000183105469,53.650001525878906,54.31999969482422,2512200.0 2021-07-29,54.849998474121094,55.060001373291016,54.09000015258789,54.20000076293945,2416700.0 2021-07-30,54.77000045776367,55.040000915527344,54.54999923706055,54.93000030517578,3835600.0 2021-08-02,54.709999084472656,55.310001373291016,54.52000045776367,55.0,2690900.0 2021-08-03,55.93000030517578,56.11000061035156,54.91999816894531,54.91999816894531,2718900.0 2021-08-04,55.29999923706055,55.93000030517578,55.15999984741211,55.7400016784668,1855500.0 2021-08-05,55.45000076293945,55.86000061035156,55.2400016784668,55.59000015258789,1754000.0 2021-08-06,55.2599983215332,55.61000061035156,55.04999923706055,55.45000076293945,2121800.0 2021-08-09,54.959999084472656,55.22999954223633,54.86000061035156,55.209999084472656,1402300.0 2021-08-10,54.869998931884766,55.33000183105469,54.72999954223633,54.869998931884766,2618800.0 2021-08-11,55.66999816894531,55.68000030517578,55.0099983215332,55.15999984741211,1832200.0 2021-08-12,55.31999969482422,55.84000015258789,55.2400016784668,55.84000015258789,1783300.0 2021-08-13,55.27000045776367,55.47999954223633,55.060001373291016,55.400001525878906,1274100.0 2021-08-16,55.619998931884766,55.79999923706055,55.0099983215332,55.31999969482422,2132900.0 2021-08-17,54.869998931884766,55.61000061035156,54.47999954223633,55.439998626708984,2190600.0 2021-08-18,54.209999084472656,54.970001220703125,54.15999984741211,54.61000061035156,1937800.0 2021-08-19,55.060001373291016,55.279998779296875,53.849998474121094,53.939998626708984,2848800.0 2021-08-20,55.470001220703125,56.060001373291016,54.91999816894531,54.91999816894531,5641300.0 2021-08-23,55.54999923706055,56.16999816894531,55.38999938964844,55.470001220703125,2147900.0 2021-08-24,55.099998474121094,55.56999969482422,54.9900016784668,55.529998779296875,1893400.0 2021-08-25,55.5099983215332,55.650001525878906,55.08000183105469,55.27000045776367,2258400.0 2021-08-26,55.56999969482422,55.709999084472656,54.790000915527344,55.470001220703125,2156200.0 2021-08-27,55.66999816894531,56.18000030517578,55.560001373291016,55.779998779296875,1661300.0 2021-08-30,56.130001068115234,56.38999938964844,55.59000015258789,55.65999984741211,1342300.0 2021-08-31,55.849998474121094,56.290000915527344,55.689998626708984,56.20000076293945,2023300.0 2021-09-01,55.459999084472656,55.88999938964844,55.08000183105469,55.869998931884766,2383400.0 2021-09-02,56.209999084472656,56.27000045776367,55.709999084472656,55.72999954223633,3477000.0 2021-09-03,55.88999938964844,56.22999954223633,55.630001068115234,56.08000183105469,1671200.0 2021-09-07,54.0099983215332,55.86000061035156,53.93000030517578,55.79999923706055,4410600.0 2021-09-08,53.880001068115234,54.15999984741211,53.38999938964844,53.5099983215332,2523400.0 2021-09-09,53.40999984741211,54.09000015258789,53.13999938964844,54.08000183105469,2325300.0 2021-09-10,53.58000183105469,53.939998626708984,53.52000045776367,53.560001373291016,2961600.0 2021-09-13,53.380001068115234,54.09000015258789,52.97999954223633,54.0,2266000.0 2021-09-14,53.040000915527344,53.81999969482422,52.779998779296875,53.68000030517578,2782900.0 2021-09-15,53.7599983215332,54.16999816894531,52.90999984741211,53.06999969482422,2744900.0 2021-09-16,53.5099983215332,53.90999984741211,53.470001220703125,53.65999984741211,2048800.0 2021-09-17,52.959999084472656,53.099998474121094,52.7599983215332,53.029998779296875,5437300.0 2021-09-20,52.900001525878906,53.060001373291016,52.13999938964844,52.2400016784668,3536400.0 2021-09-21,52.66999816894531,53.220001220703125,52.2599983215332,53.130001068115234,2732700.0 2021-09-22,53.22999954223633,53.4900016784668,52.869998931884766,53.130001068115234,2360000.0 2021-09-23,53.869998931884766,54.13999938964844,53.099998474121094,53.2599983215332,1980300.0 2021-09-24,54.099998474121094,54.27000045776367,53.54999923706055,53.65999984741211,1825300.0 2021-09-27,53.97999954223633,54.16999816894531,53.369998931884766,53.91999816894531,2227500.0 2021-09-28,52.66999816894531,53.970001220703125,52.56999969482422,53.880001068115234,2620000.0 2021-09-29,52.81999969482422,53.13999938964844,52.58000183105469,52.81999969482422,1631600.0 2021-09-30,51.61000061035156,53.25,51.58000183105469,53.11000061035156,2909400.0 2021-10-01,51.68000030517578,52.2599983215332,50.97999954223633,51.79999923706055,2890500.0 2021-10-04,51.29999923706055,51.90999984741211,51.130001068115234,51.540000915527344,2903700.0 2021-10-05,51.70000076293945,51.939998626708984,50.9900016784668,51.29999923706055,2560200.0 2021-10-06,51.9900016784668,52.04999923706055,50.70000076293945,51.47999954223633,2473200.0 2021-10-07,52.720001220703125,53.41999816894531,52.27000045776367,52.40999984741211,3490900.0 2021-10-08,52.720001220703125,53.02000045776367,51.41999816894531,51.5,5158100.0 2021-10-11,52.22999954223633,53.310001373291016,52.18000030517578,52.599998474121094,3727500.0 2021-10-12,53.83000183105469,54.54999923706055,52.38999938964844,53.16999816894531,5976100.0 2021-10-13,53.650001525878906,54.40999984741211,53.4900016784668,54.209999084472656,4232100.0 2021-10-14,55.619998931884766,55.70000076293945,53.720001220703125,54.310001373291016,4187300.0 2021-10-15,55.7400016784668,56.13999938964844,55.560001373291016,55.91999816894531,2849500.0 2021-10-18,55.65999984741211,55.7599983215332,55.20000076293945,55.470001220703125,2382900.0 2021-10-19,56.2599983215332,56.56999969482422,55.849998474121094,56.04999923706055,2722000.0 2021-10-20,56.0099983215332,56.59000015258789,55.81999969482422,56.27000045776367,2336000.0 2021-10-21,56.099998474121094,56.13999938964844,55.619998931884766,56.0,1385700.0 2021-10-22,56.04999923706055,56.599998474121094,56.02000045776367,56.290000915527344,1838700.0 2021-10-25,56.150001525878906,56.630001068115234,55.66999816894531,56.0,2167600.0 2021-10-26,56.029998779296875,56.459999084472656,55.880001068115234,56.33000183105469,1778000.0 2021-10-27,55.56999969482422,56.25,55.41999816894531,56.119998931884766,2073000.0 2021-10-28,56.18000030517578,56.2400016784668,55.65999984741211,55.790000915527344,1846200.0 2021-10-29,57.08000183105469,57.2400016784668,56.099998474121094,56.220001220703125,3232700.0 2021-11-01,56.779998779296875,57.33000183105469,56.59000015258789,57.189998626708984,2078900.0 2021-11-02,57.41999816894531,57.599998474121094,56.5,57.02000045776367,2421600.0 2021-11-03,57.27000045776367,57.77000045776367,56.880001068115234,57.5,3026000.0 2021-11-04,58.529998779296875,58.689998626708984,57.220001220703125,57.380001068115234,3196100.0 2021-11-05,58.22999954223633,59.560001373291016,58.11000061035156,58.88999938964844,2348500.0 2021-11-08,58.22999954223633,58.84000015258789,57.91999816894531,58.720001220703125,1749100.0 2021-11-09,58.81999969482422,58.880001068115234,58.2400016784668,58.380001068115234,1960900.0 2021-11-10,58.86000061035156,59.290000915527344,58.56999969482422,58.810001373291016,2306900.0 2021-11-11,59.29999923706055,59.529998779296875,58.400001525878906,58.619998931884766,2628900.0 2021-11-12,60.2400016784668,60.52000045776367,59.4900016784668,59.58000183105469,3105300.0 2021-11-15,60.63999938964844,60.68000030517578,60.119998931884766,60.310001373291016,2526300.0 2021-11-16,61.349998474121094,61.7599983215332,60.81999969482422,60.81999969482422,3133100.0 2021-11-17,61.22999954223633,61.5099983215332,61.0099983215332,61.279998779296875,2466500.0 2021-11-18,61.099998474121094,61.59000015258789,60.97999954223633,61.290000915527344,2046200.0 2021-11-19,61.029998779296875,61.66999816894531,60.869998931884766,61.22999954223633,5160900.0 2021-11-22,61.040000915527344,61.75,61.0,61.349998474121094,3029000.0 2021-11-23,60.93000030517578,61.209999084472656,60.47999954223633,61.060001373291016,2256000.0 2021-11-24,60.88999938964844,61.0099983215332,60.310001373291016,60.709999084472656,2704200.0 2021-11-26,60.11000061035156,60.70000076293945,59.83000183105469,60.27000045776367,1860100.0 2021-11-29,60.939998626708984,61.20000076293945,60.15999984741211,60.61000061035156,2302400.0 2021-11-30,59.16999816894531,60.900001525878906,59.11000061035156,60.72999954223633,4850900.0 2021-12-01,58.470001220703125,60.63999938964844,58.41999816894531,59.81999969482422,3072800.0 2021-12-02,59.65999984741211,59.93000030517578,58.5099983215332,58.84000015258789,2560100.0 2021-12-03,60.130001068115234,60.40999984741211,59.41999816894531,60.029998779296875,3011900.0 2021-12-06,62.0,62.13999938964844,60.529998779296875,60.790000915527344,4964000.0 2021-12-07,63.209999084472656,63.689998626708984,62.560001373291016,62.65999984741211,2977700.0 2021-12-08,62.869998931884766,63.41999816894531,62.209999084472656,63.209999084472656,3235500.0 2021-12-09,62.810001373291016,63.459999084472656,62.5099983215332,62.720001220703125,3871200.0 2021-12-10,64.0999984741211,64.18000030517578,62.91999816894531,63.150001525878906,2219500.0 2021-12-13,64.08999633789062,64.45999908447266,63.56999969482422,64.04000091552734,5279000.0 2021-12-14,63.029998779296875,63.849998474121094,62.279998779296875,63.75,2776900.0 2021-12-15,63.650001525878906,63.81999969482422,62.81999969482422,63.25,2947300.0 2021-12-16,63.459999084472656,64.0,63.15999984741211,63.88999938964844,2336500.0 2021-12-17,62.04999923706055,63.619998931884766,61.709999084472656,63.369998931884766,5791100.0 2021-12-20,61.31999969482422,61.630001068115234,60.459999084472656,61.40999984741211,2754200.0 2021-12-21,61.59000015258789,61.790000915527344,61.0099983215332,61.66999816894531,2430400.0 2021-12-22,62.040000915527344,62.119998931884766,61.459999084472656,61.56999969482422,2464100.0 2021-12-23,62.59000015258789,62.88999938964844,62.15999984741211,62.15999984741211,1845500.0 2021-12-27,63.58000183105469,63.630001068115234,62.689998626708984,62.810001373291016,1604000.0 2021-12-28,63.880001068115234,63.9900016784668,63.5,63.560001373291016,1545700.0 2021-12-29,64.41999816894531,64.58999633789062,63.810001373291016,63.84000015258789,1389200.0 2021-12-30,63.810001373291016,64.75,63.720001220703125,64.75,1581700.0 2021-12-31,64.05999755859375,64.30999755859375,63.5,63.66999816894531,1538800.0 2022-01-03,61.97999954223633,64.0999984741211,61.529998779296875,63.869998931884766,4152300.0 2022-01-04,62.33000183105469,62.939998626708984,61.84000015258789,61.88999938964844,3036700.0 2022-01-05,61.540000915527344,63.02000045776367,61.41999816894531,62.369998931884766,2743900.0 2022-01-06,61.88999938964844,62.369998931884766,61.439998626708984,61.540000915527344,2461000.0 2022-01-07,60.630001068115234,61.66999816894531,60.599998474121094,61.61000061035156,2815100.0 2022-01-10,60.16999816894531,60.29999923706055,59.599998474121094,60.029998779296875,3311900.0 2022-01-11,60.290000915527344,60.310001373291016,58.970001220703125,60.09000015258789,2871700.0 2022-01-12,60.380001068115234,61.220001220703125,60.15999984741211,60.54999923706055,2472800.0 2022-01-13,60.75,61.59000015258789,60.54999923706055,60.54999923706055,3511200.0 2022-01-14,59.20000076293945,61.099998474121094,59.0099983215332,61.099998474121094,3379200.0 2022-01-18,58.38999938964844,58.779998779296875,57.77000045776367,58.43000030517578,4484900.0 2022-01-19,58.02000045776367,61.150001525878906,57.849998474121094,60.650001525878906,5979400.0 2022-01-20,56.16999816894531,58.70000076293945,56.06999969482422,58.70000076293945,3943700.0 2022-01-21,56.52000045776367,57.27000045776367,56.08000183105469,56.290000915527344,4851200.0 2022-01-24,57.470001220703125,57.5099983215332,55.83000183105469,56.36000061035156,5384600.0 2022-01-25,55.68000030517578,56.72999954223633,55.02000045776367,56.599998474121094,4110000.0 2022-01-26,55.31999969482422,56.68000030517578,54.650001525878906,55.900001525878906,3435400.0 2022-01-27,54.83000183105469,56.15999984741211,54.439998626708984,55.720001220703125,2797800.0 2022-01-28,55.83000183105469,55.86000061035156,54.040000915527344,54.79999923706055,2424500.0 2022-01-31,56.68000030517578,56.88999938964844,55.36000061035156,55.66999816894531,4393200.0 2022-02-01,56.5099983215332,56.79999923706055,55.599998474121094,56.56999969482422,2872800.0 2022-02-02,57.2599983215332,57.36000061035156,56.279998779296875,56.5099983215332,2820300.0 2022-02-03,56.380001068115234,57.650001525878906,56.15999984741211,57.06999969482422,3121700.0 2022-02-04,54.9900016784668,56.279998779296875,54.86000061035156,55.93000030517578,4210800.0 2022-02-07,53.439998626708984,55.06999969482422,53.22999954223633,54.560001373291016,3264300.0 2022-02-08,53.619998931884766,53.88999938964844,53.08000183105469,53.439998626708984,2015100.0 2022-02-09,54.5099983215332,54.7599983215332,54.11000061035156,54.220001220703125,3145500.0 2022-02-10,52.86000061035156,53.90999984741211,52.58000183105469,53.59000015258789,3233600.0 2022-02-11,51.95000076293945,53.2400016784668,51.52000045776367,53.150001525878906,4375100.0 2022-02-14,51.91999816894531,52.18000030517578,51.439998626708984,52.18000030517578,4276700.0 2022-02-15,52.16999816894531,52.7599983215332,51.95000076293945,52.25,2675300.0 2022-02-16,52.34000015258789,52.54999923706055,51.470001220703125,52.11000061035156,3007700.0 2022-02-17,51.279998779296875,52.27000045776367,51.220001220703125,52.189998626708984,3152700.0 2022-02-18,51.20000076293945,51.63999938964844,50.95000076293945,51.2400016784668,3379800.0 2022-02-22,51.04999923706055,51.59000015258789,50.400001525878906,51.400001525878906,4298300.0 2022-02-23,49.619998931884766,51.2599983215332,49.54999923706055,51.150001525878906,3895900.0 2022-02-24,50.459999084472656,50.529998779296875,48.84000015258789,49.060001373291016,3987700.0 2022-02-25,51.279998779296875,51.33000183105469,50.20000076293945,50.43000030517578,3159500.0 2022-02-28,51.459999084472656,51.599998474121094,50.7599983215332,51.0,4384800.0 2022-03-01,51.560001373291016,52.04999923706055,51.119998931884766,51.470001220703125,5241900.0 2022-03-02,52.56999969482422,52.90999984741211,51.72999954223633,51.88999938964844,4544800.0 2022-03-03,53.150001525878906,53.380001068115234,52.810001373291016,53.04999923706055,3583300.0 2022-03-04,53.970001220703125,54.209999084472656,52.75,52.9900016784668,4498400.0 2022-03-07,54.099998474121094,55.83000183105469,53.66999816894531,54.02000045776367,5414700.0 2022-03-08,54.15999984741211,55.52000045776367,54.119998931884766,54.22999954223633,4071400.0 2022-03-09,54.7599983215332,55.08000183105469,53.75,55.04999923706055,3616400.0 2022-03-10,54.470001220703125,54.540000915527344,53.599998474121094,53.97999954223633,2401300.0 2022-03-11,53.970001220703125,55.29999923706055,53.90999984741211,54.849998474121094,2446400.0 2022-03-14,54.4900016784668,55.08000183105469,54.099998474121094,54.68000030517578,3501400.0 2022-03-15,55.790000915527344,55.90999984741211,54.66999816894531,54.7400016784668,3127100.0 2022-03-16,55.970001220703125,56.68000030517578,54.75,55.86000061035156,3986700.0 2022-03-17,57.13999938964844,57.150001525878906,55.72999954223633,56.04999923706055,3404800.0 2022-03-18,57.869998931884766,58.040000915527344,56.36000061035156,57.060001373291016,6963600.0 2022-03-21,57.7599983215332,58.290000915527344,57.150001525878906,57.869998931884766,3375100.0 2022-03-22,57.75,58.0,57.220001220703125,58.0,2862100.0 2022-03-23,57.06999969482422,57.720001220703125,56.790000915527344,57.619998931884766,3258000.0 2022-03-24,57.349998474121094,57.630001068115234,57.040000915527344,57.349998474121094,2193500.0 2022-03-25,57.58000183105469,57.72999954223633,57.04999923706055,57.630001068115234,1843500.0 2022-03-28,58.459999084472656,58.470001220703125,57.33000183105469,57.43000030517578,1746000.0 2022-03-29,58.97999954223633,59.09000015258789,58.2599983215332,58.5099983215332,2517500.0 2022-03-30,59.709999084472656,59.79999923706055,58.939998626708984,59.0,2835700.0 2022-03-31,59.400001525878906,60.7400016784668,59.400001525878906,59.79999923706055,4236900.0 2022-04-01,59.66999816894531,59.709999084472656,58.7400016784668,59.400001525878906,2474500.0 2022-04-04,60.150001525878906,60.349998474121094,59.66999816894531,59.66999816894531,2964200.0 2022-04-05,59.31999969482422,60.720001220703125,58.91999816894531,60.150001525878906,3004700.0 2022-04-06,59.72999954223633,59.83000183105469,58.849998474121094,59.2400016784668,3341400.0 2022-04-07,58.709999084472656,59.720001220703125,58.369998931884766,59.54999923706055,3153200.0 2022-04-08,57.689998626708984,58.790000915527344,57.16999816894531,58.689998626708984,4641500.0 2022-04-11,57.970001220703125,58.470001220703125,57.61000061035156,57.63999938964844,3384200.0 2022-04-12,57.689998626708984,59.0,57.58000183105469,58.09000015258789,3678700.0 2022-04-13,58.97999954223633,59.75,56.27000045776367,56.709999084472656,5057200.0 2022-04-14,56.0099983215332,59.060001373291016,55.810001373291016,59.0,6110300.0 2022-04-18,54.95000076293945,56.099998474121094,54.650001525878906,55.88999938964844,3723600.0 2022-04-19,56.70000076293945,56.81999969482422,54.939998626708984,55.04999923706055,4744500.0 2022-04-20,57.02000045776367,57.790000915527344,56.689998626708984,57.040000915527344,3631400.0 2022-04-21,57.709999084472656,58.06999969482422,57.290000915527344,57.41999816894531,4357300.0 2022-04-22,56.95000076293945,57.939998626708984,56.720001220703125,57.4900016784668,3227700.0 2022-04-25,56.95000076293945,57.349998474121094,55.75,56.959999084472656,2855400.0 2022-04-26,55.95000076293945,56.720001220703125,55.91999816894531,56.29999923706055,2913900.0 2022-04-27,55.7400016784668,56.779998779296875,55.689998626708984,56.04999923706055,2616100.0 2022-04-28,57.439998626708984,57.70000076293945,55.59000015258789,56.08000183105469,3122900.0 2022-04-29,55.310001373291016,57.5099983215332,55.150001525878906,56.97999954223633,3813200.0 2022-05-02,55.0,55.959999084472656,53.970001220703125,55.56999969482422,3360100.0 2022-05-03,54.810001373291016,55.720001220703125,54.5,55.209999084472656,3446400.0 2022-05-04,57.25,57.349998474121094,54.47999954223633,54.7599983215332,4556800.0 2022-05-05,54.18000030517578,56.86000061035156,53.689998626708984,56.70000076293945,4575700.0 2022-05-06,53.15999984741211,53.9900016784668,52.59000015258789,53.90999984741211,3869900.0 2022-05-09,53.099998474121094,53.869998931884766,52.33000183105469,52.66999816894531,4329300.0 2022-05-10,51.900001525878906,54.290000915527344,51.650001525878906,54.290000915527344,4086900.0 2022-05-11,50.58000183105469,52.099998474121094,50.45000076293945,51.619998931884766,4484400.0 2022-05-12,52.22999954223633,52.22999954223633,50.349998474121094,50.45000076293945,4053500.0 2022-05-13,52.689998626708984,53.099998474121094,52.22999954223633,52.439998626708984,2907700.0 2022-05-16,52.709999084472656,52.95000076293945,51.81999969482422,52.540000915527344,3437600.0 2022-05-17,53.25,53.540000915527344,52.7400016784668,53.40999984741211,2466200.0 2022-05-18,51.29999923706055,52.779998779296875,51.0099983215332,52.689998626708984,3400800.0 2022-05-19,51.34000015258789,52.060001373291016,50.38999938964844,51.18000030517578,3492600.0 2022-05-20,51.45000076293945,51.880001068115234,50.529998779296875,51.709999084472656,3187300.0 2022-05-23,51.93000030517578,52.29999923706055,51.41999816894531,52.029998779296875,3062800.0 2022-05-24,51.9900016784668,52.119998931884766,51.04999923706055,51.529998779296875,1974200.0 2022-05-25,51.68000030517578,52.04999923706055,50.91999816894531,51.81999969482422,2366600.0 2022-05-26,52.52000045776367,52.880001068115234,51.849998474121094,51.849998474121094,2401800.0 2022-05-27,54.119998931884766,54.130001068115234,52.93000030517578,53.040000915527344,2516500.0 2022-05-31,53.560001373291016,53.84000015258789,52.79999923706055,53.619998931884766,4496900.0 2022-06-01,53.90999984741211,54.310001373291016,53.119998931884766,53.939998626708984,2812700.0 2022-06-02,55.13999938964844,55.20000076293945,53.65999984741211,54.33000183105469,2210400.0 2022-06-03,54.439998626708984,54.84000015258789,54.16999816894531,54.75,2514300.0 2022-06-06,54.72999954223633,55.08000183105469,54.310001373291016,54.599998474121094,2610900.0 2022-06-07,54.959999084472656,55.150001525878906,53.709999084472656,54.43000030517578,2081600.0 2022-06-08,53.810001373291016,54.810001373291016,53.7599983215332,54.7400016784668,1779200.0 2022-06-09,52.84000015258789,54.189998626708984,52.810001373291016,53.529998779296875,2057300.0 2022-06-10,51.97999954223633,52.52000045776367,51.439998626708984,51.9900016784668,2373100.0 2022-06-13,50.08000183105469,51.11000061035156,49.90999984741211,51.02000045776367,3109600.0 2022-06-14,49.130001068115234,50.43000030517578,48.58000183105469,50.2400016784668,2636700.0 2022-06-15,49.61000061035156,50.15999984741211,48.529998779296875,49.630001068115234,3765800.0 2022-06-16,48.72999954223633,49.33000183105469,48.34000015258789,48.810001373291016,4980800.0 2022-06-17,48.47999954223633,49.189998626708984,48.099998474121094,48.540000915527344,5732500.0 2022-06-21,49.7400016784668,49.959999084472656,48.810001373291016,49.029998779296875,3594300.0 2022-06-22,49.84000015258789,50.34000015258789,49.150001525878906,49.16999816894531,3181000.0 2022-06-23,50.439998626708984,50.61000061035156,49.77000045776367,50.20000076293945,3345700.0 2022-06-24,51.900001525878906,51.90999984741211,50.59000015258789,50.900001525878906,4616900.0 2022-06-27,51.369998931884766,51.970001220703125,51.16999816894531,51.66999816894531,2732200.0 2022-06-28,49.16999816894531,51.650001525878906,49.060001373291016,51.40999984741211,4099500.0 2022-06-29,49.709999084472656,49.880001068115234,48.88999938964844,49.439998626708984,3181700.0 2022-06-30,49.91999816894531,50.47999954223633,48.939998626708984,49.369998931884766,2725400.0 2022-07-01,49.7400016784668,50.2400016784668,48.9900016784668,49.75,2918600.0 2022-07-05,49.66999816894531,49.66999816894531,48.459999084472656,49.310001373291016,2671200.0 2022-07-06,50.41999816894531,50.95000076293945,49.84000015258789,49.869998931884766,2669700.0 2022-07-07,50.790000915527344,50.95000076293945,50.34000015258789,50.45000076293945,2590100.0 2022-07-08,50.63999938964844,50.83000183105469,49.91999816894531,50.72999954223633,2035300.0 2022-07-11,50.5,51.029998779296875,50.33000183105469,50.33000183105469,2809400.0 2022-07-12,49.9900016784668,51.18000030517578,49.880001068115234,50.70000076293945,4703200.0 2022-07-13,46.77000045776367,48.2400016784668,46.290000915527344,47.599998474121094,8587400.0 2022-07-14,47.34000015258789,47.68000030517578,45.68000030517578,45.7400016784668,5619500.0 2022-07-15,48.040000915527344,48.310001373291016,47.4900016784668,47.77000045776367,4462200.0 2022-07-18,47.88999938964844,48.72999954223633,47.709999084472656,48.130001068115234,4325400.0 2022-07-19,48.5,48.540000915527344,48.0,48.43000030517578,3755300.0 2022-07-20,48.4900016784668,48.619998931884766,48.119998931884766,48.58000183105469,2910900.0 2022-07-21,48.7599983215332,48.779998779296875,48.130001068115234,48.58000183105469,3152100.0 2022-07-22,48.459999084472656,49.290000915527344,48.15999984741211,48.939998626708984,2592600.0 2022-07-25,48.29999923706055,48.61000061035156,47.83000183105469,48.61000061035156,3176800.0 2022-07-26,47.709999084472656,47.959999084472656,47.43000030517578,47.83000183105469,3271700.0 2022-07-27,48.279998779296875,48.45000076293945,47.04999923706055,47.9900016784668,3409600.0 2022-07-28,49.900001525878906,50.13999938964844,48.45000076293945,48.47999954223633,3453400.0 2022-07-29,51.36000061035156,51.630001068115234,49.93000030517578,50.09000015258789,4218000.0 2022-08-01,51.540000915527344,51.650001525878906,50.619998931884766,50.869998931884766,2948700.0 2022-08-02,51.08000183105469,51.959999084472656,50.83000183105469,51.290000915527344,3209200.0 2022-08-03,51.81999969482422,51.939998626708984,50.68000030517578,51.060001373291016,3028800.0 2022-08-04,52.290000915527344,52.59000015258789,52.06999969482422,52.2599983215332,2525200.0 2022-08-05,52.95000076293945,53.0,51.7400016784668,51.939998626708984,2049200.0 2022-08-08,53.66999816894531,53.90999984741211,53.18000030517578,53.34000015258789,2096200.0 2022-08-09,53.29999923706055,53.900001525878906,53.11000061035156,53.59000015258789,2184600.0 2022-08-10,54.43000030517578,55.0099983215332,54.06999969482422,54.31999969482422,2629400.0 2022-08-11,54.560001373291016,55.119998931884766,54.29999923706055,54.47999954223633,2853000.0 2022-08-12,55.779998779296875,55.810001373291016,54.59000015258789,54.630001068115234,1985100.0 2022-08-15,56.11000061035156,56.2400016784668,55.5,55.779998779296875,2341700.0 2022-08-16,56.04999923706055,56.650001525878906,55.70000076293945,55.779998779296875,2594300.0 2022-08-17,55.70000076293945,55.959999084472656,55.36000061035156,55.72999954223633,1913600.0 2022-08-18,55.79999923706055,56.04999923706055,55.529998779296875,55.900001525878906,1983100.0 2022-08-19,55.209999084472656,55.5099983215332,54.810001373291016,55.459999084472656,5420100.0 2022-08-22,53.65999984741211,55.06999969482422,53.54999923706055,55.040000915527344,2436200.0 2022-08-23,52.790000915527344,53.810001373291016,52.75,53.529998779296875,2287500.0 2022-08-24,53.0099983215332,53.279998779296875,52.599998474121094,53.04999923706055,1959900.0 2022-08-25,53.31999969482422,53.40999984741211,52.77000045776367,53.40999984741211,2188700.0 2022-08-26,50.959999084472656,53.4900016784668,50.86000061035156,53.310001373291016,3072100.0 2022-08-29,51.0099983215332,51.43000030517578,50.45000076293945,51.04999923706055,1868800.0 2022-08-30,50.52000045776367,51.18000030517578,50.040000915527344,51.119998931884766,2572800.0 2022-08-31,50.33000183105469,51.20000076293945,50.18000030517578,50.84000015258789,3503000.0 2022-09-01,50.95000076293945,51.04999923706055,50.0099983215332,50.099998474121094,3529100.0 2022-09-02,50.470001220703125,51.790000915527344,50.04999923706055,51.33000183105469,2240900.0 2022-09-06,50.29999923706055,50.7400016784668,49.880001068115234,50.54999923706055,3210700.0 2022-09-07,51.099998474121094,51.290000915527344,50.22999954223633,50.5099983215332,2842500.0 2022-09-08,50.68000030517578,51.09000015258789,49.9900016784668,50.61000061035156,2929100.0 2022-09-09,51.20000076293945,51.36000061035156,50.84000015258789,50.970001220703125,2231100.0 2022-09-12,50.77000045776367,51.47999954223633,50.439998626708984,51.349998474121094,3194000.0 2022-09-13,48.02000045776367,50.0,47.86000061035156,49.86000061035156,4382000.0 2022-09-14,47.91999816894531,48.2599983215332,47.45000076293945,48.04999923706055,3574800.0 2022-09-15,47.22999954223633,48.150001525878906,47.0099983215332,47.91999816894531,2983600.0 2022-09-16,47.36000061035156,47.470001220703125,46.439998626708984,46.7400016784668,6262600.0 2022-09-19,48.43000030517578,48.56999969482422,47.11000061035156,47.439998626708984,3675000.0 2022-09-20,47.77000045776367,48.119998931884766,46.790000915527344,48.040000915527344,3835200.0 2022-09-21,47.38999938964844,49.33000183105469,47.38999938964844,48.310001373291016,3734900.0 2022-09-22,47.59000015258789,47.900001525878906,47.040000915527344,47.279998779296875,4550300.0 2022-09-23,47.720001220703125,48.31999969482422,47.15999984741211,47.439998626708984,4379300.0 2022-09-26,47.29999923706055,47.93000030517578,47.11000061035156,47.56999969482422,4568900.0 2022-09-27,46.91999816894531,47.709999084472656,46.439998626708984,47.5099983215332,3412600.0 2022-09-28,47.59000015258789,48.02000045776367,46.86000061035156,47.36000061035156,3910900.0 2022-09-29,46.56999969482422,47.349998474121094,46.209999084472656,47.34000015258789,3403100.0 2022-09-30,46.040000915527344,46.689998626708984,45.81999969482422,46.41999816894531,3774000.0 2022-10-03,47.38999938964844,47.7400016784668,46.61000061035156,46.650001525878906,3391900.0 2022-10-04,48.38999938964844,48.5099983215332,47.849998474121094,48.04999923706055,3659300.0 2022-10-05,48.130001068115234,48.599998474121094,47.75,48.029998779296875,3503000.0 2022-10-06,47.380001068115234,48.29999923706055,47.2400016784668,48.09000015258789,3034300.0 2022-10-07,45.849998474121094,46.77000045776367,45.61000061035156,46.77000045776367,3911200.0 2022-10-10,46.16999816894531,46.7599983215332,45.95000076293945,46.290000915527344,4136300.0 2022-10-11,46.380001068115234,46.91999816894531,45.88999938964844,46.189998626708984,3753700.0 2022-10-12,45.66999816894531,46.970001220703125,45.619998931884766,46.529998779296875,4387200.0 2022-10-13,46.790000915527344,47.65999984741211,43.72999954223633,44.060001373291016,7449000.0 2022-10-14,43.869998931884766,46.95000076293945,43.7400016784668,46.790000915527344,5838200.0 2022-10-17,46.099998474121094,46.20000076293945,44.66999816894531,44.72999954223633,5470300.0 2022-10-18,47.47999954223633,47.790000915527344,46.83000183105469,46.970001220703125,4831400.0 2022-10-19,46.08000183105469,47.31999969482422,45.52000045776367,47.209999084472656,2763500.0 2022-10-20,45.349998474121094,46.2599983215332,44.900001525878906,46.22999954223633,3220300.0 2022-10-21,46.09000015258789,46.16999816894531,45.099998474121094,45.31999969482422,4980800.0 2022-10-24,46.790000915527344,47.040000915527344,46.2400016784668,46.52000045776367,3642300.0 2022-10-25,47.20000076293945,47.220001220703125,46.5099983215332,46.7599983215332,4036700.0 2022-10-26,46.66999816894531,47.33000183105469,46.36000061035156,47.15999984741211,3221000.0 2022-10-27,47.04999923706055,47.63999938964844,46.59000015258789,46.84000015258789,3326100.0 2022-10-28,48.689998626708984,48.83000183105469,47.130001068115234,47.130001068115234,3297900.0 2022-10-31,48.33000183105469,48.90999984741211,48.150001525878906,48.41999816894531,3207000.0 2022-11-01,48.83000183105469,49.150001525878906,48.45000076293945,48.77000045776367,4216400.0 2022-11-02,48.0099983215332,50.11000061035156,47.97999954223633,48.84000015258789,4581100.0 2022-11-03,48.220001220703125,49.040000915527344,47.209999084472656,47.47999954223633,4416900.0 2022-11-04,49.4900016784668,49.63999938964844,48.459999084472656,48.79999923706055,3437600.0 2022-11-07,49.56999969482422,49.900001525878906,48.7599983215332,49.790000915527344,2321900.0 2022-11-08,49.779998779296875,50.400001525878906,49.130001068115234,49.79999923706055,2440100.0 2022-11-09,48.880001068115234,49.97999954223633,48.79999923706055,49.400001525878906,2625900.0 2022-11-10,51.869998931884766,51.97999954223633,50.459999084472656,50.79999923706055,4897700.0 2022-11-11,51.79999923706055,51.97999954223633,51.15999984741211,51.81999969482422,2943100.0 2022-11-14,51.68000030517578,52.619998931884766,51.59000015258789,51.810001373291016,3287300.0 2022-11-15,51.630001068115234,52.47999954223633,51.150001525878906,52.369998931884766,3057000.0 2022-11-16,51.7599983215332,52.290000915527344,51.52000045776367,51.630001068115234,2738300.0 2022-11-17,51.59000015258789,51.630001068115234,50.119998931884766,51.099998474121094,3327500.0 2022-11-18,51.65999984741211,52.31999969482422,51.040000915527344,52.130001068115234,3425800.0 2022-11-21,52.04999923706055,52.22999954223633,51.400001525878906,51.68000030517578,2749900.0 2022-11-22,52.38999938964844,52.93000030517578,51.880001068115234,52.400001525878906,2365700.0 2022-11-23,52.40999984741211,52.869998931884766,52.209999084472656,52.369998931884766,1739900.0 2022-11-25,52.33000183105469,52.5099983215332,52.209999084472656,52.22999954223633,900300.0 2022-11-28,51.189998626708984,52.36000061035156,50.9900016784668,52.2599983215332,2224300.0 2022-11-29,50.27000045776367,51.09000015258789,49.81999969482422,50.939998626708984,2784800.0 2022-11-30,51.5099983215332,51.540000915527344,49.41999816894531,50.150001525878906,5584100.0 2022-12-01,51.560001373291016,51.95000076293945,51.040000915527344,51.68000030517578,3776000.0 2022-12-02,51.43000030517578,51.619998931884766,50.380001068115234,50.91999816894531,4089400.0 2022-12-05,50.88999938964844,51.09000015258789,50.130001068115234,51.04999923706055,3238900.0 2022-12-06,50.13999938964844,51.220001220703125,49.709999084472656,50.97999954223633,3899100.0 2022-12-07,50.25,50.869998931884766,49.869998931884766,49.97999954223633,2377100.0 2022-12-08,51.16999816894531,51.29999923706055,50.34000015258789,50.470001220703125,2741800.0 2022-12-09,50.959999084472656,51.5,50.849998474121094,51.130001068115234,2782800.0 2022-12-12,51.66999816894531,51.66999816894531,51.0099983215332,51.2599983215332,2554800.0 2022-12-13,50.13999938964844,53.4900016784668,49.54999923706055,53.279998779296875,6782400.0 2022-12-14,49.58000183105469,50.529998779296875,49.15999984741211,50.31999969482422,4635800.0 2022-12-15,47.970001220703125,49.349998474121094,47.47999954223633,49.22999954223633,5085800.0 2022-12-16,47.869998931884766,48.0099983215332,47.220001220703125,47.40999984741211,7069500.0 2022-12-19,47.75,48.47999954223633,47.31999969482422,48.04999923706055,3135400.0 2022-12-20,47.650001525878906,47.939998626708984,47.40999984741211,47.650001525878906,2709500.0 2022-12-21,47.939998626708984,48.040000915527344,47.47999954223633,47.75,2127100.0 2022-12-22,47.689998626708984,47.720001220703125,46.68000030517578,47.599998474121094,3243100.0 2022-12-23,47.7599983215332,48.040000915527344,47.43000030517578,47.650001525878906,1553000.0 2022-12-27,47.4900016784668,47.93000030517578,47.36000061035156,47.790000915527344,1980900.0 2022-12-28,46.84000015258789,47.83000183105469,46.83000183105469,47.70000076293945,2380900.0 2022-12-29,47.560001373291016,47.810001373291016,47.08000183105469,47.25,2582300.0 2022-12-30,47.31999969482422,47.470001220703125,46.849998474121094,47.29999923706055,2151300.0 2023-01-03,47.400001525878906,47.689998626708984,46.86000061035156,47.619998931884766,3379100.0 2023-01-04,47.970001220703125,48.40999984741211,47.5099983215332,47.9900016784668,2528000.0 2023-01-05,46.29999923706055,47.75,45.7599983215332,47.70000076293945,4169200.0 2023-01-06,47.61000061035156,47.7599983215332,46.54999923706055,46.77000045776367,3596800.0 2023-01-09,47.95000076293945,48.91999816894531,47.54999923706055,47.709999084472656,3697500.0 2023-01-10,48.5,48.529998779296875,47.66999816894531,47.77000045776367,1919500.0 2023-01-11,49.099998474121094,49.29999923706055,48.59000015258789,48.810001373291016,3696300.0 2023-01-12,49.02000045776367,49.41999816894531,48.25,49.099998474121094,3717800.0 2023-01-13,48.81999969482422,48.880001068115234,48.13999938964844,48.63999938964844,2342800.0 2023-01-17,48.220001220703125,49.09000015258789,48.06999969482422,48.869998931884766,4041400.0 2023-01-18,47.540000915527344,48.810001373291016,47.5,48.220001220703125,5292000.0 2023-01-19,46.79999923706055,48.58000183105469,45.70000076293945,47.45000076293945,8395100.0 2023-01-20,49.0,49.13999938964844,46.59000015258789,47.060001373291016,6136300.0 2023-01-23,48.9900016784668,49.439998626708984,48.709999084472656,49.099998474121094,3387000.0 2023-01-24,49.58000183105469,49.65999984741211,48.369998931884766,48.97999954223633,4438300.0 2023-01-25,49.470001220703125,49.5099983215332,48.529998779296875,49.45000076293945,2474400.0 2023-01-26,49.61000061035156,50.060001373291016,49.15999984741211,49.810001373291016,2759600.0 2023-01-27,50.25,50.540000915527344,49.459999084472656,49.529998779296875,2519700.0 2023-01-30,49.43000030517578,50.36000061035156,49.33000183105469,49.849998474121094,2788600.0 2023-01-31,50.54999923706055,50.59000015258789,49.41999816894531,49.45000076293945,4771600.0 2023-02-01,51.900001525878906,52.2599983215332,50.040000915527344,50.060001373291016,3574800.0 2023-02-02,55.290000915527344,55.34000015258789,52.189998626708984,52.33000183105469,7141600.0 2023-02-03,54.20000076293945,54.84000015258789,53.779998779296875,54.560001373291016,4035100.0 2023-02-06,53.220001220703125,54.040000915527344,52.91999816894531,53.810001373291016,2972600.0 2023-02-07,53.47999954223633,53.619998931884766,52.279998779296875,52.900001525878906,3218000.0 2023-02-08,52.66999816894531,53.58000183105469,52.47999954223633,53.439998626708984,2591400.0 2023-02-09,52.15999984741211,53.27000045776367,51.95000076293945,53.040000915527344,2433900.0 2023-02-10,52.11000061035156,52.290000915527344,51.459999084472656,51.79999923706055,1824700.0 2023-02-13,53.029998779296875,53.22999954223633,52.150001525878906,52.34000015258789,2106000.0 2023-02-14,52.7400016784668,53.209999084472656,52.09000015258789,52.77000045776367,2956300.0 2023-02-15,53.08000183105469,53.11000061035156,52.16999816894531,52.4900016784668,2344600.0 2023-02-16,53.02000045776367,53.439998626708984,52.189998626708984,52.45000076293945,2611600.0 2023-02-17,53.439998626708984,53.65999984741211,52.63999938964844,52.790000915527344,3034500.0 2023-02-21,51.459999084472656,53.0,51.34000015258789,53.0,2673100.0 2023-02-22,51.599998474121094,51.810001373291016,51.18000030517578,51.63999938964844,2776000.0 2023-02-23,51.400001525878906,51.97999954223633,50.70000076293945,51.7599983215332,2443200.0 2023-02-24,51.2400016784668,51.34000015258789,50.369998931884766,50.66999816894531,2300300.0 2023-02-27,51.56999969482422,51.97999954223633,51.40999984741211,51.59000015258789,1956900.0 2023-02-28,51.560001373291016,52.130001068115234,51.41999816894531,51.540000915527344,4318400.0 2023-03-01,51.54999923706055,51.75,51.130001068115234,51.38999938964844,2873900.0 2023-03-02,52.900001525878906,52.93000030517578,51.220001220703125,51.439998626708984,3211200.0 2023-03-03,53.68000030517578,53.79999923706055,52.93000030517578,53.189998626708984,3487300.0 2023-03-06,53.36000061035156,54.27000045776367,53.290000915527344,53.880001068115234,3397500.0 2023-03-07,52.61000061035156,53.47999954223633,52.40999984741211,53.34000015258789,2742000.0 2023-03-08,52.95000076293945,53.0,52.41999816894531,52.70000076293945,1835800.0 2023-03-09,52.099998474121094,53.290000915527344,51.91999816894531,53.2400016784668,2043700.0 2023-03-10,51.52000045776367,53.13999938964844,51.29999923706055,52.119998931884766,4109800.0 2023-03-13,51.70000076293945,52.43000030517578,51.060001373291016,51.13999938964844,3401000.0 2023-03-14,52.349998474121094,52.97999954223633,51.810001373291016,52.349998474121094,3291300.0 2023-03-15,51.560001373291016,51.90999984741211,50.790000915527344,51.72999954223633,4025800.0 2023-03-16,52.380001068115234,52.65999984741211,51.04999923706055,51.220001220703125,3332800.0 2023-03-17,52.13999938964844,52.41999816894531,51.560001373291016,52.220001220703125,9203200.0 2023-03-20,53.150001525878906,53.209999084472656,52.18000030517578,52.25,3610800.0 2023-03-21,53.13999938964844,53.75,52.58000183105469,53.58000183105469,3204600.0 2023-03-22,51.83000183105469,53.189998626708984,51.810001373291016,52.869998931884766,2907400.0 2023-03-23,51.7400016784668,52.45000076293945,51.2599983215332,51.869998931884766,2811400.0 2023-03-24,52.29999923706055,52.43000030517578,51.150001525878906,51.65999984741211,2626600.0 2023-03-27,52.349998474121094,52.790000915527344,51.97999954223633,52.54999923706055,2417900.0 2023-03-28,52.630001068115234,52.84000015258789,52.16999816894531,52.22999954223633,1710800.0 2023-03-29,52.970001220703125,53.16999816894531,52.66999816894531,53.0099983215332,1925500.0 2023-03-30,52.81999969482422,53.58000183105469,52.66999816894531,53.400001525878906,2018200.0 2023-03-31,53.939998626708984,53.97999954223633,52.900001525878906,53.06999969482422,2599600.0 2023-04-03,53.83000183105469,54.279998779296875,53.470001220703125,53.7400016784668,2267200.0 2023-04-04,53.0099983215332,54.5099983215332,52.720001220703125,54.41999816894531,3271800.0 2023-04-05,51.5099983215332,52.849998474121094,51.220001220703125,52.709999084472656,4232900.0 2023-04-06,51.47999954223633,51.849998474121094,50.70000076293945,51.220001220703125,3076500.0 2023-04-10,52.16999816894531,52.349998474121094,51.15999984741211,51.20000076293945,2994800.0 2023-04-11,52.65999984741211,53.029998779296875,52.349998474121094,52.470001220703125,2898000.0 2023-04-12,52.560001373291016,53.54999923706055,52.47999954223633,53.25,4794600.0 2023-04-13,52.34000015258789,52.45000076293945,50.29999923706055,50.880001068115234,7760100.0 2023-04-14,53.27000045776367,53.900001525878906,52.380001068115234,52.47999954223633,5399900.0 2023-04-17,53.540000915527344,54.099998474121094,52.939998626708984,53.61000061035156,2756700.0 2023-04-18,53.849998474121094,54.02000045776367,53.15999984741211,53.90999984741211,3327200.0 2023-04-19,54.0099983215332,54.02000045776367,53.369998931884766,53.900001525878906,2511300.0 2023-04-20,54.599998474121094,54.689998626708984,53.720001220703125,53.7599983215332,3793200.0 2023-04-21,54.810001373291016,54.91999816894531,54.41999816894531,54.599998474121094,3458900.0 2023-04-24,54.91999816894531,55.130001068115234,54.439998626708984,54.95000076293945,3328400.0 2023-04-25,53.5099983215332,54.75,53.40999984741211,54.599998474121094,3442200.0 2023-04-26,52.45000076293945,53.189998626708984,52.290000915527344,52.779998779296875,3163500.0 2023-04-27,53.939998626708984,54.02000045776367,52.65999984741211,52.720001220703125,3545000.0 2023-04-28,53.84000015258789,54.31999969482422,53.470001220703125,54.04999923706055,4344600.0 2023-05-01,54.58000183105469,54.81999969482422,54.09000015258789,54.150001525878906,2688100.0 2023-05-02,54.349998474121094,54.599998474121094,53.720001220703125,54.5,3847100.0 2023-05-03,54.08000183105469,55.2400016784668,54.0,54.66999816894531,2966400.0 2023-05-04,54.02000045776367,54.18000030517578,52.849998474121094,53.970001220703125,2971700.0 2023-05-05,54.65999984741211,54.720001220703125,54.119998931884766,54.31999969482422,2161400.0 2023-05-08,54.34000015258789,54.59000015258789,53.849998474121094,54.5,1953700.0 2023-05-09,54.459999084472656,54.68000030517578,53.970001220703125,54.310001373291016,1804800.0 2023-05-10,54.59000015258789,55.08000183105469,53.93000030517578,54.88999938964844,2183900.0 2023-05-11,54.869998931884766,54.91999816894531,54.06999969482422,54.349998474121094,2058700.0 2023-05-12,54.75,55.31999969482422,54.2599983215332,55.0,1521800.0 2023-05-15,54.220001220703125,54.65999984741211,53.84000015258789,54.65999984741211,2504700.0 2023-05-16,53.63999938964844,54.099998474121094,53.52000045776367,53.95000076293945,1873100.0 2023-05-17,54.220001220703125,54.349998474121094,53.650001525878906,53.779998779296875,2254400.0 2023-05-18,55.2400016784668,55.279998779296875,54.119998931884766,54.29999923706055,2662000.0 2023-05-19,55.0,55.619998931884766,54.68000030517578,55.439998626708984,1846700.0 2023-05-22,55.38999938964844,55.59000015258789,54.66999816894531,55.119998931884766,2398500.0 2023-05-23,54.31999969482422,55.2400016784668,54.2599983215332,55.2400016784668,2061100.0 2023-05-24,53.849998474121094,54.470001220703125,53.63999938964844,54.38999938964844,1724400.0 2023-05-25,54.33000183105469,54.459999084472656,53.560001373291016,53.79999923706055,2233100.0 2023-05-26,55.15999984741211,55.290000915527344,54.40999984741211,54.540000915527344,2218600.0 2023-05-30,54.900001525878906,55.40999984741211,54.779998779296875,55.369998931884766,1916900.0 2023-05-31,53.849998474121094,54.900001525878906,53.5,54.900001525878906,5294200.0 2023-06-01,53.900001525878906,54.36000061035156,53.04999923706055,54.189998626708984,3241100.0 2023-06-02,55.369998931884766,55.529998779296875,54.04999923706055,54.2400016784668,3814700.0 2023-06-05,55.290000915527344,55.810001373291016,55.060001373291016,55.54999923706055,3263300.0 2023-06-06,53.959999084472656,54.470001220703125,53.150001525878906,53.91999816894531,5212200.0 2023-06-07,53.939998626708984,54.209999084472656,52.86000061035156,53.79999923706055,5217500.0 2023-06-08,54.470001220703125,54.540000915527344,53.650001525878906,53.939998626708984,3479100.0 2023-06-09,54.77000045776367,54.959999084472656,54.119998931884766,54.56999969482422,3520800.0 2023-06-12,55.15999984741211,55.279998779296875,54.47999954223633,54.880001068115234,3198600.0 2023-06-13,56.130001068115234,56.27000045776367,55.34000015258789,55.54999923706055,3152800.0 2023-06-14,55.439998626708984,56.13999938964844,55.08000183105469,56.11000061035156,2689100.0 2023-06-15,56.2400016784668,56.52000045776367,55.189998626708984,55.470001220703125,3294800.0 2023-06-16,56.58000183105469,57.13999938964844,56.09000015258789,56.29999923706055,6524800.0 2023-06-20,56.75,56.880001068115234,56.290000915527344,56.470001220703125,2578100.0 2023-06-21,57.63999938964844,59.27000045776367,56.369998931884766,56.70000076293945,3944100.0 2023-06-22,56.959999084472656,57.81999969482422,56.79999923706055,57.79999923706055,2843600.0 2023-06-23,56.88999938964844,57.099998474121094,56.459999084472656,56.540000915527344,4167000.0 2023-06-26,57.56999969482422,57.75,56.81999969482422,56.88999938964844,2098700.0 2023-06-27,58.459999084472656,58.58000183105469,57.599998474121094,57.75,2216300.0 2023-06-28,58.060001373291016,58.63999938964844,57.79999923706055,58.45000076293945,3211400.0 2023-06-29,58.540000915527344,58.56999969482422,57.56999969482422,57.90999984741211,1990300.0 2023-06-30,58.9900016784668,59.29999923706055,58.869998931884766,58.970001220703125,2569600.0 2023-07-03,58.40999984741211,58.7599983215332,58.209999084472656,58.7599983215332,1666500.0 2023-07-05,58.25,58.459999084472656,57.720001220703125,57.95000076293945,2868200.0 2023-07-06,57.77000045776367,57.84000015258789,57.15999984741211,57.7599983215332,2923900.0 2023-07-07,57.869998931884766,58.47999954223633,57.63999938964844,57.849998474121094,3371300.0 2023-07-10,58.849998474121094,59.02000045776367,57.849998474121094,57.849998474121094,3200900.0 2023-07-11,58.959999084472656,59.33000183105469,58.59000015258789,58.900001525878906,3195000.0 2023-07-12,58.72999954223633,59.43000030517578,58.349998474121094,59.349998474121094,5781400.0 2023-07-13,56.70000076293945,58.529998779296875,56.5,57.0,7840800.0 2023-07-14,57.47999954223633,57.52000045776367,56.29999923706055,56.43000030517578,4440000.0 2023-07-17,57.279998779296875,57.88999938964844,57.130001068115234,57.599998474121094,3317600.0 2023-07-18,56.790000915527344,57.56999969482422,56.52000045776367,57.20000076293945,3471100.0 2023-07-19,57.290000915527344,57.5099983215332,56.54999923706055,56.720001220703125,3941800.0 2023-07-20,57.86000061035156,58.099998474121094,56.81999969482422,57.31999969482422,3876200.0 2023-07-21,58.13999938964844,58.47999954223633,57.91999816894531,57.970001220703125,9536900.0 2023-07-24,58.41999816894531,58.47999954223633,57.779998779296875,58.099998474121094,2733800.0 2023-07-25,58.61000061035156,58.939998626708984,58.220001220703125,58.470001220703125,2738800.0 2023-07-26,58.529998779296875,58.70000076293945,57.90999984741211,58.11000061035156,3123500.0 2023-07-27,57.689998626708984,58.529998779296875,57.279998779296875,58.5,3864600.0 2023-07-28,58.43000030517578,58.5099983215332,58.060001373291016,58.09000015258789,2551700.0 2023-07-31,58.61000061035156,58.63999938964844,58.09000015258789,58.43000030517578,4109600.0 2023-08-01,58.34000015258789,58.83000183105469,58.13999938964844,58.52000045776367,2510500.0 2023-08-02,57.869998931884766,58.36000061035156,57.72999954223633,58.04999923706055,2410900.0 2023-08-03,56.90999984741211,57.5099983215332,56.66999816894531,57.20000076293945,3026300.0 2023-08-04,56.08000183105469,57.369998931884766,55.959999084472656,57.369998931884766,3416000.0 2023-08-07,57.22999954223633,57.310001373291016,56.560001373291016,56.560001373291016,2699400.0 2023-08-08,56.70000076293945,56.790000915527344,55.9900016784668,56.77000045776367,2238200.0 2023-08-09,57.08000183105469,57.34000015258789,56.52000045776367,56.90999984741211,2532100.0 2023-08-10,56.779998779296875,57.58000183105469,56.63999938964844,57.27000045776367,1732100.0 2023-08-11,57.439998626708984,57.540000915527344,56.779998779296875,56.81999969482422,2215400.0 2023-08-14,57.75,57.810001373291016,57.18000030517578,57.40999984741211,2083000.0 2023-08-15,57.54999923706055,57.75,57.400001525878906,57.75,1891300.0 2023-08-16,57.040000915527344,58.11000061035156,57.0,57.599998474121094,1631100.0 2023-08-17,57.2599983215332,57.61000061035156,57.060001373291016,57.25,3684000.0 2023-08-18,57.4900016784668,57.61000061035156,56.77000045776367,56.970001220703125,2200000.0 2023-08-21,57.189998626708984,57.66999816894531,56.650001525878906,57.27000045776367,2220300.0 2023-08-22,56.849998474121094,57.470001220703125,56.70000076293945,57.150001525878906,1744800.0 2023-08-23,57.29999923706055,57.439998626708984,56.959999084472656,57.09000015258789,1913100.0 2023-08-24,56.45000076293945,57.689998626708984,56.43000030517578,57.439998626708984,2162500.0 2023-08-25,57.15999984741211,57.45000076293945,56.709999084472656,56.709999084472656,2176100.0 2023-08-28,57.33000183105469,57.66999816894531,57.099998474121094,57.540000915527344,1162200.0 2023-08-29,57.540000915527344,57.65999984741211,56.56999969482422,57.11000061035156,2282000.0 2023-08-30,57.779998779296875,57.970001220703125,57.470001220703125,57.5099983215332,1732100.0 2023-08-31,57.58000183105469,58.09000015258789,57.529998779296875,57.93000030517578,3095000.0 2023-09-01,57.279998779296875,58.130001068115234,56.900001525878906,58.029998779296875,2304400.0 2023-09-05,56.08000183105469,57.29999923706055,55.97999954223633,57.279998779296875,3427200.0 2023-09-06,55.86000061035156,56.349998474121094,55.34000015258789,55.810001373291016,3254300.0 2023-09-07,55.34000015258789,55.54999923706055,54.599998474121094,55.220001220703125,4053400.0 2023-09-08,54.5099983215332,55.5099983215332,54.349998474121094,55.43000030517578,3002300.0 2023-09-11,54.599998474121094,55.150001525878906,54.220001220703125,54.540000915527344,2617600.0 2023-09-12,54.52000045776367,54.77000045776367,54.31999969482422,54.349998474121094,2059800.0 2023-09-13,54.70000076293945,54.790000915527344,54.25,54.54999923706055,2244500.0 2023-09-14,54.81999969482422,55.189998626708984,54.66999816894531,55.11000061035156,2545000.0 2023-09-15,55.220001220703125,55.25,54.810001373291016,55.13999938964844,4635000.0 2023-09-18,54.90999984741211,55.650001525878906,54.83000183105469,55.290000915527344,2776300.0 2023-09-19,54.79999923706055,54.959999084472656,54.22999954223633,54.810001373291016,2418900.0 2023-09-20,54.279998779296875,55.27000045776367,54.25,55.150001525878906,1950100.0 2023-09-21,54.099998474121094,54.54999923706055,53.83000183105469,54.18000030517578,2789800.0 2023-09-22,54.209999084472656,54.529998779296875,53.95000076293945,53.9900016784668,2082800.0 2023-09-25,54.790000915527344,54.81999969482422,54.13999938964844,54.13999938964844,2064700.0 2023-09-26,54.459999084472656,54.810001373291016,54.2400016784668,54.650001525878906,2874000.0 2023-09-27,55.060001373291016,55.33000183105469,54.599998474121094,54.709999084472656,3061800.0 2023-09-28,55.650001525878906,55.95000076293945,55.06999969482422,55.16999816894531,2965000.0 2023-09-29,54.63999938964844,55.79999923706055,54.52000045776367,55.75,3124800.0 2023-10-02,54.86000061035156,55.04999923706055,54.38999938964844,54.70000076293945,2671800.0 2023-10-03,54.189998626708984,55.22999954223633,53.939998626708984,54.75,2927300.0 2023-10-04,55.02000045776367,55.08000183105469,53.970001220703125,54.36000061035156,2879600.0 2023-10-05,54.900001525878906,55.349998474121094,54.70000076293945,55.20000076293945,2512600.0 2023-10-06,56.119998931884766,56.470001220703125,54.7599983215332,54.790000915527344,3725000.0 2023-10-09,56.470001220703125,56.779998779296875,56.0,56.0,2933700.0 2023-10-10,55.849998474121094,56.58000183105469,55.709999084472656,56.56999969482422,3925100.0 2023-10-11,56.0099983215332,56.15999984741211,55.41999816894531,55.7400016784668,5526000.0 2023-10-12,60.220001220703125,60.689998626708984,58.0,58.70000076293945,14540000.0 2023-10-13,60.119998931884766,60.93000030517578,59.529998779296875,60.709999084472656,6601100.0 2023-10-16,59.880001068115234,60.66999816894531,59.38999938964844,60.369998931884766,4869700.0 2023-10-17,60.060001373291016,60.08000183105469,59.349998474121094,59.83000183105469,3629000.0 2023-10-18,58.790000915527344,60.150001525878906,58.75,60.0,4022000.0 2023-10-19,58.529998779296875,59.43000030517578,58.2599983215332,59.2599983215332,3802500.0 2023-10-20,57.61000061035156,58.84000015258789,57.470001220703125,58.599998474121094,3880900.0 2023-10-23,57.380001068115234,58.02000045776367,57.33000183105469,57.720001220703125,2600000.0 2023-10-24,57.58000183105469,58.2400016784668,57.130001068115234,57.79999923706055,2957000.0 2023-10-25,57.08000183105469,57.220001220703125,56.40999984741211,57.099998474121094,3646600.0 2023-10-26,57.2400016784668,57.9900016784668,57.0099983215332,57.13999938964844,3613700.0 2023-10-27,57.61000061035156,58.150001525878906,57.060001373291016,57.060001373291016,4013300.0 2023-10-30,58.22999954223633,58.5,57.560001373291016,57.93000030517578,3645100.0 2023-10-31,58.34000015258789,58.93000030517578,58.150001525878906,58.18000030517578,4922400.0 2023-11-01,58.90999984741211,59.13999938964844,58.040000915527344,58.47999954223633,3873400.0 2023-11-02,59.86000061035156,60.34000015258789,59.099998474121094,59.099998474121094,3768700.0 2023-11-03,59.79999923706055,60.459999084472656,59.68000030517578,60.279998779296875,4102500.0 2023-11-06,58.720001220703125,59.31999969482422,58.22999954223633,59.31999969482422,3990400.0 2023-11-07,59.02000045776367,59.220001220703125,58.279998779296875,58.560001373291016,2926000.0 2023-11-08,59.2599983215332,59.599998474121094,59.0,59.279998779296875,2947500.0 2023-11-09,59.130001068115234,59.7599983215332,59.040000915527344,59.599998474121094,2586200.0 2023-11-10,60.0099983215332,60.04999923706055,59.349998474121094,59.52000045776367,3124300.0 2023-11-13,59.63999938964844,60.189998626708984,59.540000915527344,59.90999984741211,1990100.0 2023-11-14,61.0,61.099998474121094,60.06999969482422,60.2400016784668,3413900.0 2023-11-15,60.11000061035156,61.25,60.029998779296875,61.099998474121094,3207200.0 2023-11-16,60.65999984741211,60.86000061035156,60.220001220703125,60.38999938964844,3158900.0 2023-11-17,60.75,60.95000076293945,60.540000915527344,60.880001068115234,2414400.0 2023-11-20,60.91999816894531,61.08000183105469,60.310001373291016,60.70000076293945,2662500.0 2023-11-21,60.70000076293945,61.02000045776367,60.650001525878906,60.97999954223633,2134600.0 2023-11-22,60.869998931884766,61.02000045776367,60.560001373291016,60.880001068115234,2024800.0 2023-11-24,60.959999084472656,61.16999816894531,60.83000183105469,60.95000076293945,895600.0 2023-11-27,60.95000076293945,61.04999923706055,60.599998474121094,60.66999816894531,2537100.0 2023-11-28,59.900001525878906,60.970001220703125,59.83000183105469,60.83000183105469,2957500.0 2023-11-29,59.63999938964844,60.400001525878906,59.470001220703125,60.130001068115234,2654700.0 2023-11-30,59.970001220703125,60.16999816894531,59.4900016784668,59.9900016784668,4164400.0 2023-12-01,60.81999969482422,60.83000183105469,59.779998779296875,59.779998779296875,2774200.0 2023-12-04,60.970001220703125,61.040000915527344,60.31999969482422,60.439998626708984,2763200.0 2023-12-05,60.75,60.90999984741211,60.15999984741211,60.5,3006300.0 2023-12-06,62.130001068115234,62.20000076293945,61.04999923706055,61.04999923706055,5305400.0 2023-12-07,62.36000061035156,62.599998474121094,61.900001525878906,62.40999984741211,3530200.0 2023-12-08,62.290000915527344,62.470001220703125,62.0,62.310001373291016,3136700.0 2023-12-11,63.349998474121094,63.38999938964844,62.369998931884766,62.400001525878906,4071500.0 2023-12-12,63.880001068115234,63.93000030517578,63.369998931884766,63.52000045776367,3857500.0 2023-12-13,64.04000091552734,64.19000244140625,63.04999923706055,63.91999816894531,3507600.0 2023-12-14,64.2300033569336,64.29000091552734,63.02000045776367,63.630001068115234,4767900.0 2023-12-15,64.16000366210938,64.2699966430664,63.61000061035156,64.19000244140625,8237100.0 2023-12-18,64.62999725341797,64.7300033569336,64.0999984741211,64.52999877929688,3152600.0 2023-12-19,64.69000244140625,65.02999877929688,64.47000122070312,64.69000244140625,2407200.0 2023-12-20,64.63999938964844,65.33000183105469,64.52999877929688,64.76000213623047,3250800.0 2023-12-21,65.08999633789062,65.41999816894531,64.83999633789062,65.05000305175781,2464400.0 2023-12-22,65.33999633789062,65.58000183105469,65.19000244140625,65.3499984741211,2044600.0 2023-12-26,65.44999694824219,65.66000366210938,65.30000305175781,65.56999969482422,1709900.0 2023-12-27,65.33999633789062,65.66000366210938,65.26000213623047,65.63999938964844,2363800.0 2023-12-28,64.83999633789062,65.38999938964844,64.80000305175781,65.38999938964844,2179200.0 2023-12-29,64.7699966430664,65.0999984741211,64.48999786376953,64.80000305175781,2716200.0 2024-01-02,63.54999923706055,64.70999908447266,63.29999923706055,64.27999877929688,3291600.0 2024-01-03,62.08000183105469,63.529998779296875,62.060001373291016,63.45000076293945,4012700.0 2024-01-04,62.189998626708984,62.47999954223633,61.900001525878906,62.08000183105469,3240000.0 2024-01-05,61.97999954223633,62.27000045776367,61.65999984741211,61.91999816894531,2858300.0 2024-01-08,62.470001220703125,62.54999923706055,62.0,62.16999816894531,3756900.0 2024-01-09,62.529998779296875,62.630001068115234,61.33000183105469,61.599998474121094,3552400.0 2024-01-10,63.08000183105469,63.150001525878906,62.4900016784668,62.68000030517578,3088100.0 2024-01-11,63.369998931884766,63.41999816894531,62.59000015258789,63.0,4359300.0 2024-01-12,63.52000045776367,63.61000061035156,62.970001220703125,63.529998779296875,3452000.0 2024-01-16,63.77000045776367,63.83000183105469,63.2599983215332,63.400001525878906,4559000.0 2024-01-17,63.380001068115234,64.25,63.209999084472656,63.77000045776367,5729100.0 2024-01-18,67.93000030517578,68.69000244140625,65.4000015258789,66.04000091552734,12793100.0 2024-01-19,69.33999633789062,69.51000213623047,67.80000305175781,68.08000183105469,7806900.0 2024-01-22,69.91000366210938,69.94000244140625,68.63999938964844,69.5999984741211,5142400.0 2024-01-23,69.51000213623047,70.0999984741211,68.88999938964844,70.0199966430664,4129800.0 2024-01-24,68.83999633789062,69.98999786376953,68.62000274658203,69.86000061035156,3771000.0 2024-01-25,69.20999908447266,69.56999969482422,68.68000030517578,69.16000366210938,3854000.0 2024-01-26,68.4000015258789,69.19999694824219,68.27999877929688,69.06999969482422,3561100.0 2024-01-29,68.5999984741211,68.62000274658203,67.58999633789062,68.11000061035156,4167900.0 2024-01-30,69.11000061035156,69.1500015258789,68.2300033569336,68.33999633789062,3418900.0 2024-01-31,68.2300033569336,69.05999755859375,67.91000366210938,68.55999755859375,11905200.0 2024-02-01,69.83999633789062,69.83999633789062,67.95999908447266,68.55000305175781,4623900.0 2024-02-02,70.6500015258789,70.94999694824219,69.73999786376953,69.93000030517578,4296700.0 2024-02-05,69.45999908447266,70.70999908447266,69.31999969482422,70.5199966430664,3752600.0 2024-02-06,69.4800033569336,69.72000122070312,68.97000122070312,69.45999908447266,3516800.0 2024-02-07,69.45999908447266,70.33000183105469,69.38999938964844,70.08999633789062,3212700.0 2024-02-08,69.26000213623047,69.70999908447266,69.0,69.48999786376953,2659300.0 2024-02-09,70.0199966430664,70.05999755859375,69.16000366210938,69.30000305175781,2694400.0 2024-02-12,70.01000213623047,70.2699966430664,69.66999816894531,69.88999938964844,2891000.0 2024-02-13,68.91999816894531,69.56999969482422,68.45999908447266,69.37000274658203,3738300.0 2024-02-14,70.12999725341797,70.18000030517578,69.16999816894531,69.33000183105469,2716500.0 2024-02-15,70.1500015258789,70.36000061035156,69.51000213623047,70.12999725341797,2537300.0 2024-02-16,70.23999786376953,70.66999816894531,70.05000305175781,70.30000305175781,3083300.0 2024-02-20,70.08000183105469,70.54000091552734,69.62000274658203,70.4000015258789,3099400.0 2024-02-21,70.33000183105469,70.5,69.9000015258789,70.19000244140625,1981700.0 2024-02-22,72.05999755859375,72.27999877929688,70.75,70.83999633789062,4971800.0 2024-02-23,72.18000030517578,72.5999984741211,71.61000061035156,72.4000015258789,2444600.0 2024-02-26,73.0,73.19000244140625,71.9800033569336,72.19000244140625,5156400.0 2024-02-27,73.1500015258789,73.2699966430664,72.73999786376953,73.1500015258789,3271200.0 2024-02-28,73.55999755859375,73.5999984741211,72.8499984741211,73.1500015258789,2182900.0 2024-02-29,73.01000213623047,73.98999786376953,72.47000122070312,73.66000366210938,4778700.0 2024-03-01,72.83999633789062,73.02999877929688,72.0999984741211,73.0,3268300.0 2024-03-04,74.79000091552734,75.80999755859375,73.6500015258789,73.66000366210938,5814500.0 2024-03-05,74.33999633789062,75.33999633789062,74.12999725341797,74.4800033569336,3655200.0 2024-03-06,74.31999969482422,75.04000091552734,73.76000213623047,74.16000366210938,3614700.0 2024-03-07,75.94000244140625,76.25,74.80000305175781,74.87999725341797,3853600.0 2024-03-08,75.62999725341797,76.58999633789062,75.55999755859375,76.12999725341797,3217200.0 2024-03-11,74.31999969482422,75.66000366210938,73.69000244140625,75.62999725341797,3279600.0 2024-03-12,75.26000213623047,75.44000244140625,74.29000091552734,74.45999908447266,2407000.0 2024-03-13,75.04000091552734,75.5,74.80999755859375,75.30999755859375,2590700.0 2024-03-14,75.2699966430664,75.75,74.61000061035156,75.69000244140625,2885600.0 2024-03-15,75.02999877929688,75.63999938964844,74.72000122070312,75.05000305175781,10806700.0 2024-03-18,75.69999694824219,76.73999786376953,75.58999633789062,75.75,3342600.0 2024-03-19,76.20999908447266,76.30999755859375,75.41000366210938,75.5999984741211,2924800.0 2024-03-20,77.66000366210938,77.7300033569336,75.9800033569336,76.44999694824219,3538600.0 2024-03-21,78.41999816894531,79.04000091552734,77.5999984741211,77.5999984741211,3061100.0 2024-03-22,78.0999984741211,78.6500015258789,77.83000183105469,78.61000061035156,2344900.0 2024-03-25,77.01000213623047,77.95999908447266,76.70999908447266,77.87000274658203,2768600.0 2024-03-26,76.77999877929688,77.47000122070312,76.7300033569336,77.1500015258789,2189400.0 2024-03-27,77.27999877929688,77.51000213623047,76.61000061035156,77.41000366210938,2516100.0 2024-03-28,77.13999938964844,78.29000091552734,77.02999877929688,77.37999725341797,3016900.0 2024-04-01,76.58999633789062,77.13999938964844,76.19000244140625,77.12000274658203,2835900.0 2024-04-02,76.30000305175781,76.94000244140625,76.1500015258789,76.55000305175781,3251500.0 2024-04-03,76.3499984741211,76.66999816894531,75.97000122070312,76.13999938964844,3209200.0 2024-04-04,75.16999816894531,77.12999725341797,75.06999969482422,76.88999938964844,3975200.0 2024-04-05,76.62999725341797,76.87000274658203,75.47000122070312,75.55999755859375,3697800.0 2024-04-08,75.88999938964844,76.66000366210938,75.80999755859375,76.31999969482422,3104600.0 2024-04-09,75.9000015258789,76.58000183105469,74.68000030517578,76.23999786376953,4195600.0 2024-04-10,74.73999786376953,75.66999816894531,74.52999877929688,75.56999969482422,6406000.0 2024-04-11,69.87999725341797,73.43000030517578,69.44999694824219,72.33000183105469,11051700.0 2024-04-12,70.44999694824219,70.97000122070312,69.25,69.54000091552734,6027000.0 2024-04-15,69.38999938964844,71.47000122070312,69.11000061035156,71.30999755859375,4439800.0 2024-04-16,68.79000091552734,69.80999755859375,68.6500015258789,69.61000061035156,3976200.0 2024-04-17,68.4800033569336,69.2300033569336,67.87999725341797,69.2300033569336,4217200.0 2024-04-18,67.5,69.02999877929688,67.36000061035156,68.9000015258789,3583500.0 2024-04-19,67.56999969482422,68.0999984741211,67.30000305175781,67.66999816894531,3785000.0 2024-04-22,67.44999694824219,67.94999694824219,67.19999694824219,67.80999755859375,2868600.0 2024-04-23,67.51000213623047,68.1500015258789,67.45999908447266,67.95999908447266,3659600.0 2024-04-24,67.73999786376953,68.20999908447266,66.79000091552734,66.87000274658203,3087400.0 2024-04-25,68.13999938964844,68.41000366210938,66.95999908447266,67.75,2711300.0 2024-04-26,68.16999816894531,68.5999984741211,67.68000030517578,67.75,2802000.0 2024-04-29,68.4800033569336,68.81999969482422,68.04000091552734,68.58000183105469,2823200.0 2024-04-30,67.94000244140625,68.63999938964844,67.9000015258789,68.45999908447266,3076800.0 2024-05-01,68.18000030517578,68.77999877929688,67.7300033569336,67.94000244140625,3335400.0 2024-05-02,68.08999633789062,68.56999969482422,67.45999908447266,68.51000213623047,3080500.0 2024-05-03,68.43000030517578,68.94999694824219,68.0199966430664,68.5,2592900.0 2024-05-06,66.73999786376953,68.33000183105469,66.70999908447266,68.26000213623047,5403600.0 2024-05-07,66.41000366210938,67.43000030517578,66.37999725341797,67.01000213623047,4535200.0 2024-05-08,66.77999877929688,66.81999969482422,65.91999816894531,66.12000274658203,3945300.0 2024-05-09,67.62000274658203,67.79000091552734,66.80999755859375,67.04000091552734,2646900.0 2024-05-10,67.87999725341797,68.02999877929688,67.54000091552734,67.69999694824219,2011500.0 2024-05-13,67.36000061035156,68.19999694824219,67.06999969482422,68.0,2188700.0 2024-05-14,67.2300033569336,67.79000091552734,67.05999755859375,67.41999816894531,2135900.0 2024-05-15,66.9800033569336,67.7699966430664,66.79000091552734,67.2300033569336,3174000.0 2024-05-16,66.80999755859375,67.0199966430664,66.2300033569336,66.93000030517578,2882300.0 2024-05-17,66.41999816894531,66.98999786376953,65.94999694824219,66.62000274658203,2835500.0 2024-05-20,66.66000366210938,66.72000122070312,66.26000213623047,66.41999816894531,2088200.0 2024-05-21,66.30999755859375,66.66000366210938,65.9000015258789,66.41000366210938,2362400.0 2024-05-22,66.66000366210938,66.87000274658203,66.12999725341797,66.19000244140625,3464500.0 2024-05-23,65.80000305175781,66.9000015258789,65.5199966430664,66.80000305175781,2482800.0 2024-05-24,66.0199966430664,66.2699966430664,65.48999786376953,65.91999816894531,2752600.0 2024-05-28,64.76000213623047,65.91999816894531,64.61000061035156,65.77999877929688,2758600.0 2024-05-29,64.44999694824219,64.68000030517578,63.86000061035156,64.16999816894531,3663300.0 2024-05-30,64.86000061035156,64.88999938964844,64.12999725341797,64.6500015258789,3603300.0 2024-05-31,65.9800033569336,66.0199966430664,64.33999633789062,64.91999816894531,12148900.0 2024-06-03,64.30999755859375,66.0199966430664,63.790000915527344,65.91000366210938,4038300.0 2024-06-04,64.33999633789062,64.87000274658203,63.869998931884766,64.08000183105469,2520500.0 2024-06-05,65.19000244140625,65.31999969482422,63.88999938964844,64.41999816894531,3011700.0 2024-06-06,64.01000213623047,64.41000366210938,63.25,64.04000091552734,3275200.0 2024-06-07,63.88999938964844,64.56999969482422,63.7400016784668,64.16000366210938,2684100.0 2024-06-10,63.380001068115234,63.959999084472656,63.18000030517578,63.95000076293945,3152100.0 2024-06-11,63.27000045776367,63.29999923706055,62.79999923706055,63.099998474121094,3376000.0 2024-06-12,64.52999877929688,64.66000366210938,63.650001525878906,63.79999923706055,2093300.0 2024-06-13,64.29000091552734,64.41000366210938,63.599998474121094,63.83000183105469,2346300.0 2024-06-14,63.04999923706055,63.31999969482422,61.869998931884766,62.9900016784668,3619900.0 2024-06-17,64.41000366210938,64.55999755859375,62.79999923706055,63.040000915527344,3182400.0 2024-06-18,64.94999694824219,65.08999633789062,64.19999694824219,64.91999816894531,2724900.0 2024-06-20,65.12000274658203,65.29000091552734,64.45999908447266,65.0,2772400.0 2024-06-21,65.33999633789062,65.45999908447266,64.56999969482422,65.3499984741211,5753800.0 2024-06-24,65.04000091552734,65.8499984741211,65.0,65.48999786376953,2367100.0 2024-06-25,64.43000030517578,65.12000274658203,63.97999954223633,64.80000305175781,2247800.0 2024-06-26,63.40999984741211,64.30999755859375,63.369998931884766,64.26000213623047,2650300.0 2024-06-27,63.33000183105469,63.84000015258789,63.150001525878906,63.29999923706055,2306500.0 2024-06-28,62.84000015258789,64.05000305175781,62.709999084472656,63.45000076293945,5921900.0 2024-07-01,62.09000015258789,63.47999954223633,62.029998779296875,63.279998779296875,2354600.0 2024-07-02,62.7599983215332,62.90999984741211,61.36000061035156,61.869998931884766,2717500.0 2024-07-03,62.689998626708984,63.18000030517578,62.529998779296875,62.93000030517578,1273400.0 2024-07-05,63.15999984741211,63.18000030517578,62.189998626708984,62.59000015258789,2553300.0 2024-07-08,62.83000183105469,63.58000183105469,62.58000183105469,63.09000015258789,4041300.0 2024-07-09,62.560001373291016,63.06999969482422,62.029998779296875,63.0099983215332,3234900.0 2024-07-10,63.5099983215332,63.630001068115234,62.52000045776367,62.59000015258789,3440600.0 2024-07-11,64.16999816894531,64.7699966430664,63.9900016784668,64.01000213623047,4009900.0 2024-07-12,65.44000244140625,67.7699966430664,65.06999969482422,67.75,7288000.0 2024-07-15,67.83000183105469,68.30999755859375,65.06999969482422,65.4000015258789,5192900.0 2024-07-16,69.02999877929688,69.36000061035156,67.7300033569336,68.16999816894531,3617700.0 2024-07-17,69.98999786376953,70.37999725341797,68.75,69.18000030517578,4750500.0 2024-07-18,68.83000183105469,71.08999633789062,68.80999755859375,69.86000061035156,4404700.0 2024-07-19,67.88999938964844,69.23999786376953,67.63999938964844,69.19999694824219,3226300.0 2024-07-22,68.27999877929688,68.5199966430664,67.37999725341797,68.16000366210938,1794800.0 2024-07-23,67.9000015258789,68.38999938964844,67.83000183105469,68.08000183105469,1637600.0 2024-07-24,67.30999755859375,68.11000061035156,67.19999694824219,67.66000366210938,2964300.0 2024-07-25,69.05999755859375,69.58000183105469,67.4000015258789,67.5,3232500.0 2024-07-26,70.37000274658203,70.72000122070312,68.80999755859375,68.87000274658203,2997400.0 2024-07-29,70.79000091552734,70.98999786376953,70.1500015258789,70.70999908447266,2179000.0 2024-07-30,70.88999938964844,71.26000213623047,70.23999786376953,70.98999786376953,2590600.0 2024-07-31,70.75,71.72000122070312,70.5199966430664,71.58000183105469,4903600.0 2024-08-01,67.41000366210938,71.12000274658203,66.45999908447266,70.44999694824219,3984000.0 2024-08-02,67.30000305175781,67.58000183105469,66.26000213623047,67.41000366210938,3847400.0 2024-08-05,66.4000015258789,67.80999755859375,65.38999938964844,67.38999938964844,4000300.0 2024-08-06,65.56999969482422,67.22000122070312,65.5,65.5999984741211,3210700.0 2024-08-07,64.9800033569336,66.61000061035156,64.91000366210938,65.8499984741211,2244600.0 2024-08-08,66.16999816894531,66.5999984741211,65.27999877929688,65.36000061035156,2019200.0 2024-08-09,66.38999938964844,66.77999877929688,65.4000015258789,65.88999938964844,1310600.0 2024-08-12,65.70999908447266,66.55999755859375,65.56999969482422,66.55999755859375,1812300.0 2024-08-13,66.37999725341797,66.5199966430664,65.22000122070312,65.76000213623047,2040200.0 2024-08-14,66.2699966430664,66.6500015258789,65.88999938964844,66.51000213623047,1590300.0 2024-08-15,66.62999725341797,67.41000366210938,66.56999969482422,67.01000213623047,1934900.0 2024-08-16,67.44999694824219,67.76000213623047,66.5999984741211,66.68000030517578,3113100.0 2024-08-19,66.55000305175781,67.66999816894531,66.30999755859375,67.62999725341797,1969900.0 2024-08-20,66.9000015258789,67.04000091552734,66.1500015258789,66.58999633789062,1407000.0 2024-08-21,68.1500015258789,68.43000030517578,66.79000091552734,66.95999908447266,1579400.0 2024-08-22,67.51000213623047,68.37999725341797,67.13999938964844,67.72000122070312,1604900.0 2024-08-23,68.0999984741211,68.6500015258789,67.73999786376953,67.79000091552734,1436300.0 2024-08-26,67.93000030517578,68.62000274658203,67.7300033569336,68.41999816894531,1328500.0 2024-08-27,67.68000030517578,67.88999938964844,67.47000122070312,67.69999694824219,1407900.0 2024-08-28,67.41000366210938,68.06999969482422,67.22000122070312,67.58000183105469,1708900.0 2024-08-29,67.5,68.20999908447266,66.72000122070312,67.58999633789062,1579900.0 2024-08-30,68.27999877929688,68.4000015258789,67.13999938964844,67.80000305175781,2563800.0 2024-09-03,67.08000183105469,68.19000244140625,66.7699966430664,68.05999755859375,2385300.0 2024-09-04,65.52999877929688,67.13999938964844,65.3499984741211,66.9800033569336,2487900.0 2024-09-05,65.18000030517578,65.37000274658203,64.08999633789062,65.36000061035156,3066100.0 2024-09-06,65.88999938964844,66.47000122070312,65.05000305175781,65.05000305175781,3199600.0 2024-09-09,68.08999633789062,68.47000122070312,65.98999786376953,65.98999786376953,3133300.0 2024-09-10,68.66999816894531,68.7699966430664,67.8499984741211,68.31999969482422,2196900.0 2024-09-11,69.20999908447266,69.33000183105469,66.86000061035156,67.88999938964844,2496700.0 2024-09-12,69.81999969482422,70.0,68.77999877929688,69.43000030517578,2071800.0 2024-09-13,69.81999969482422,70.11000061035156,69.3499984741211,69.55999755859375,2037600.0 2024-09-16,70.08999633789062,70.47000122070312,69.76000213623047,70.33999633789062,2147500.0 2024-09-17,70.58999633789062,71.02999877929688,69.47000122070312,70.08999633789062,2027800.0 2024-09-18,70.47000122070312,71.58000183105469,70.41000366210938,70.97000122070312,1419900.0 2024-09-19,71.37999725341797,71.98999786376953,70.72000122070312,71.8499984741211,2030200.0 2024-09-20,70.75,71.02999877929688,70.1500015258789,71.02999877929688,4673500.0 2024-09-23,71.83000183105469,71.97000122070312,70.75,71.04000091552734,2153500.0 2024-09-24,71.80999755859375,72.11000061035156,71.44999694824219,71.80000305175781,1452500.0 2024-09-25,70.70999908447266,72.37000274658203,70.6500015258789,72.16000366210938,2241300.0 2024-09-26,71.6500015258789,72.48999786376953,71.02999877929688,71.51000213623047,1694700.0 2024-09-27,71.5199966430664,72.37000274658203,71.43000030517578,71.80999755859375,2251200.0 2024-09-30,71.41999816894531,71.51000213623047,70.80000305175781,71.33000183105469,1842300.0 2024-10-01,71.08999633789062,71.73999786376953,70.05999755859375,71.2300033569336,2388000.0 2024-10-02,71.37999725341797,71.48999786376953,70.55000305175781,70.91999816894531,1488500.0 2024-10-03,70.70999908447266,71.05999755859375,70.36000061035156,70.76000213623047,1928300.0 2024-10-04,70.18000030517578,71.37000274658203,69.41000366210938,71.37000274658203,2071300.0 2024-10-07,70.0,70.66000366210938,69.70999908447266,69.86000061035156,2474900.0 2024-10-08,70.16999816894531,70.44000244140625,69.66999816894531,70.01000213623047,2419600.0 2024-10-09,70.61000061035156,70.68000030517578,69.37000274658203,69.87999725341797,2685200.0 2024-10-10,69.98999786376953,70.79000091552734,69.88999938964844,70.4800033569336,3869700.0 2024-10-11,76.81999969482422,77.2300033569336,71.26000213623047,73.80000305175781,8470500.0 2024-10-14,76.69000244140625,77.22000122070312,75.41000366210938,76.94000244140625,5020000.0 2024-10-15,76.91000366210938,77.54000091552734,75.91000366210938,77.13999938964844,3802100.0 2024-10-16,77.7699966430664,78.76000213623047,77.16999816894531,77.33999633789062,2630300.0 2024-10-17,77.63999938964844,78.16000366210938,76.80000305175781,77.88999938964844,2758000.0 2024-10-18,77.9000015258789,78.0,77.23999786376953,77.87000274658203,2705900.0 2024-10-21,77.7699966430664,77.97000122070312,77.27999877929688,77.87000274658203,2590300.0 2024-10-22,76.54000091552734,77.55000305175781,76.23999786376953,77.55000305175781,4308300.0 2024-10-23,75.93000030517578,76.30999755859375,75.3499984741211,76.19999694824219,2360500.0 2024-10-24,75.62000274658203,76.13999938964844,75.20999908447266,75.93000030517578,1980800.0 2024-10-25,75.8499984741211,76.18000030517578,75.31999969482422,75.51000213623047,2104000.0 2024-10-28,76.66999816894531,76.87999725341797,76.0,76.58999633789062,1587800.0 2024-10-29,77.61000061035156,77.8499984741211,75.66999816894531,76.54000091552734,2263200.0 2024-10-30,78.33999633789062,78.41000366210938,77.19000244140625,77.4000015258789,2333300.0 2024-10-31,78.18000030517578,78.70999908447266,77.48999786376953,78.4800033569336,4003000.0 2024-11-01,78.2300033569336,78.55000305175781,77.55000305175781,77.69000244140625,3340000.0 2024-11-04,77.81999969482422,78.88999938964844,77.54000091552734,78.18000030517578,2465700.0 2024-11-05,78.08999633789062,78.3499984741211,77.51000213623047,77.9000015258789,2136900.0 2024-11-06,83.56999969482422,83.80000305175781,80.18000030517578,80.79000091552734,6593900.0 2024-11-07,83.0999984741211,83.61000061035156,82.76000213623047,83.5,2804400.0 2024-11-08,83.33000183105469,84.05000305175781,82.16000366210938,83.11000061035156,3031700.0 2024-11-11,84.3499984741211,84.87999725341797,83.41000366210938,83.58999633789062,2166000.0 2024-11-12,83.5,84.29000091552734,83.19000244140625,84.20999908447266,2102100.0 2024-11-13,83.62000274658203,84.33000183105469,83.04000091552734,83.70999908447266,2336900.0 2024-11-14,82.16000366210938,83.79000091552734,82.05999755859375,83.48999786376953,3208100.0 2024-11-15,81.8499984741211,82.22000122070312,81.51000213623047,82.0199966430664,2595500.0 2024-11-18,81.80000305175781,82.94999694824219,81.70999908447266,82.19000244140625,2746500.0 2024-11-19,81.58999633789062,81.87999725341797,80.73999786376953,80.73999786376953,2009500.0 2024-11-20,81.81999969482422,81.93000030517578,80.7699966430664,81.05000305175781,1991300.0 2024-11-21,82.36000061035156,82.79000091552734,81.66999816894531,82.29000091552734,1575000.0 2024-11-22,83.08000183105469,83.30999755859375,82.7300033569336,82.91000366210938,2104100.0 2024-11-25,83.75,84.25,83.22000122070312,83.25,3876500.0 2024-11-26,84.0999984741211,84.2300033569336,82.87999725341797,83.62000274658203,2006700.0 2024-11-27,83.70999908447266,84.5,83.48999786376953,84.44999694824219,2021100.0