851 KiB
851 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1986-09-25,0.27709200978279114,0.27709200978279114,0.2743479907512665,0.0,38472975.0 1986-09-26,0.27709200978279114,0.27709200978279114,0.2743479907512665,0.0,2050313.0 1986-09-29,0.2743479907512665,0.27709200978279114,0.2743479907512665,0.0,2624400.0 1986-09-30,0.27709200978279114,0.2825790047645569,0.2716050148010254,0.0,1562794.0 1986-10-01,0.2798349857330322,0.28532201051712036,0.27709200978279114,0.0,624206.0 1986-10-02,0.27709200978279114,0.2825790047645569,0.27709200978279114,0.0,2692744.0 1986-10-03,0.27709200978279114,0.2825790047645569,0.27709200978279114,0.0,496631.0 1986-10-06,0.27709200978279114,0.27709200978279114,0.27709200978279114,0.0,227813.0 1986-10-07,0.27709200978279114,0.2825790047645569,0.27709200978279114,0.0,273375.0 1986-10-08,0.27709200978279114,0.2825790047645569,0.27709200978279114,0.0,127575.0 1986-10-09,0.2825790047645569,0.2825790047645569,0.27709200978279114,0.0,150356.0 1986-10-10,0.27709200978279114,0.27709200978279114,0.27709200978279114,0.0,72900.0 1986-10-13,0.2825790047645569,0.2825790047645569,0.27709200978279114,0.0,27338.0 1986-10-14,0.27709200978279114,0.27709200978279114,0.27709200978279114,0.0,309825.0 1986-10-15,0.27709200978279114,0.27709200978279114,0.27709200978279114,0.0,154913.0 1986-10-16,0.27709200978279114,0.2825790047645569,0.27709200978279114,0.0,77456.0 1986-10-17,0.27709200978279114,0.2825790047645569,0.27709200978279114,0.0,123019.0 1986-10-20,0.27709200978279114,0.2825790047645569,0.27709200978279114,0.0,82013.0 1986-10-21,0.2798349857330322,0.2825790047645569,0.27709200978279114,0.0,136688.0 1986-10-22,0.2825790047645569,0.2825790047645569,0.27709200978279114,0.0,2738306.0 1986-10-23,0.27709200978279114,0.2825790047645569,0.27709200978279114,0.0,715331.0 1986-10-24,0.28532201051712036,0.2935529947280884,0.27709200978279114,0.0,1699481.0 1986-10-27,0.2990399897098541,0.2990399897098541,0.28806599974632263,0.0,136688.0 1986-10-28,0.29629600048065186,0.3017829954624176,0.2935529947280884,0.0,865688.0 1986-10-29,0.30726999044418335,0.31824401021003723,0.30452701449394226,0.0,482963.0 1986-10-30,0.3127569854259491,0.323731005191803,0.30726999044418335,0.0,482963.0 1986-10-31,0.3209879994392395,0.3209879994392395,0.3127569854259491,0.0,63788.0 1986-11-03,0.32647499442100525,0.32647499442100525,0.31550100445747375,0.0,164025.0 1986-11-04,0.3292180001735687,0.3292180001735687,0.31824401021003723,0.0,18225.0 1986-11-05,0.3209879994392395,0.3292180001735687,0.31824401021003723,0.0,182250.0 1986-11-06,0.3209879994392395,0.3209879994392395,0.3209879994392395,0.0,22781.0 1986-11-07,0.31824401021003723,0.3292180001735687,0.31824401021003723,0.0,3394406.0 1986-11-10,0.31824401021003723,0.3292180001735687,0.31824401021003723,0.0,59231.0 1986-11-11,0.31824401021003723,0.32647499442100525,0.31824401021003723,0.0,154913.0 1986-11-12,0.31824401021003723,0.31824401021003723,0.3127569854259491,0.0,1517231.0 1986-11-13,0.31824401021003723,0.31824401021003723,0.30726999044418335,0.0,104794.0 1986-11-14,0.31824401021003723,0.31824401021003723,0.30726999044418335,0.0,91125.0 1986-11-17,0.31550100445747375,0.31550100445747375,0.31550100445747375,0.0,9113.0 1986-11-18,0.30726999044418335,0.30726999044418335,0.30726999044418335,0.0,236925.0 1986-11-19,0.3017829954624176,0.31550100445747375,0.3017829954624176,0.0,1079831.0 1986-11-20,0.310014009475708,0.310014009475708,0.3017829954624176,0.0,54675.0 1986-11-21,0.30726999044418335,0.30726999044418335,0.2990399897098541,0.0,911250.0 1986-11-24,0.3127569854259491,0.3127569854259491,0.3017829954624176,0.0,31894.0 1986-11-25,0.30726999044418335,0.30726999044418335,0.30726999044418335,0.0,455625.0 1986-11-26,0.30726999044418335,0.30726999044418335,0.2990399897098541,0.0,127575.0 1986-11-28,0.2990399897098541,0.2990399897098541,0.2990399897098541,0.0,95681.0 1986-12-01,0.2990399897098541,0.30726999044418335,0.2990399897098541,0.0,31894.0 1986-12-02,0.2935529947280884,0.30726999044418335,0.2935529947280884,0.0,4629150.0 1986-12-03,0.30726999044418335,0.30726999044418335,0.2990399897098541,0.0,496631.0 1986-12-04,0.30726999044418335,0.30726999044418335,0.2990399897098541,0.0,446513.0 1986-12-05,0.29629600048065186,0.30452701449394226,0.29629600048065186,0.0,2751975.0 1986-12-08,0.2990399897098541,0.30726999044418335,0.2990399897098541,0.0,305269.0 1986-12-09,0.2990399897098541,0.30726999044418335,0.2990399897098541,0.0,173138.0 1986-12-10,0.30726999044418335,0.30726999044418335,0.30726999044418335,0.0,18225.0 1986-12-11,0.30726999044418335,0.30726999044418335,0.30726999044418335,0.30726999044418335,0.0 1986-12-12,0.30726999044418335,0.30726999044418335,0.3017829954624176,0.0,9121613.0 1986-12-15,0.30726999044418335,0.30726999044418335,0.2990399897098541,0.0,18225.0 1986-12-16,0.2990399897098541,0.30726999044418335,0.2990399897098541,0.0,209588.0 1986-12-17,0.3017829954624176,0.30726999044418335,0.3017829954624176,0.0,455625.0 1986-12-18,0.310014009475708,0.3127569854259491,0.3017829954624176,0.0,195919.0 1986-12-19,0.3017829954624176,0.3127569854259491,0.3017829954624176,0.0,41006.0 1986-12-22,0.310014009475708,0.310014009475708,0.3017829954624176,0.0,127575.0 1986-12-23,0.30726999044418335,0.3127569854259491,0.3017829954624176,0.0,127575.0 1986-12-24,0.3127569854259491,0.3127569854259491,0.30452701449394226,0.0,924919.0 1986-12-26,0.30452701449394226,0.30452701449394226,0.30452701449394226,0.0,4556.0 1986-12-29,0.3127569854259491,0.3127569854259491,0.3127569854259491,0.0,9113.0 1986-12-30,0.3127569854259491,0.3127569854259491,0.3127569854259491,0.3127569854259491,0.0 1986-12-31,0.30452701449394226,0.3127569854259491,0.30452701449394226,0.0,783675.0 1987-01-02,0.3127569854259491,0.31824401021003723,0.3127569854259491,0.0,232369.0 1987-01-05,0.31824401021003723,0.31824401021003723,0.31550100445747375,0.0,109350.0 1987-01-06,0.31550100445747375,0.323731005191803,0.31550100445747375,0.0,150356.0 1987-01-07,0.32647499442100525,0.32647499442100525,0.31550100445747375,0.0,95681.0 1987-01-08,0.323731005191803,0.33744901418685913,0.31824401021003723,0.0,437400.0 1987-01-09,0.3292180001735687,0.3401919901371002,0.323731005191803,0.0,369056.0 1987-01-12,0.3401919901371002,0.34567898511886597,0.3347049951553345,0.0,277931.0 1987-01-13,0.3621399998664856,0.3621399998664856,0.3429360091686249,0.0,268819.0 1987-01-14,0.35665300488471985,0.3621399998664856,0.3511660099029541,0.0,141244.0 1987-01-15,0.3511660099029541,0.3621399998664856,0.3511660099029541,0.0,214144.0 1987-01-16,0.3511660099029541,0.3621399998664856,0.3511660099029541,0.0,205031.0 1987-01-19,0.3511660099029541,0.3511660099029541,0.3511660099029541,0.0,4556.0 1987-01-20,0.3511660099029541,0.3621399998664856,0.3511660099029541,0.0,496631.0 1987-01-21,0.3621399998664856,0.3621399998664856,0.3511660099029541,0.0,250594.0 1987-01-22,0.3621399998664856,0.3621399998664856,0.3621399998664856,0.0,9113.0 1987-01-23,0.3621399998664856,0.3731139898300171,0.35665300488471985,0.0,1366875.0 1987-01-26,0.3731139898300171,0.3731139898300171,0.3621399998664856,0.0,9113.0 1987-01-27,0.3731139898300171,0.3731139898300171,0.36762699484825134,0.0,273375.0 1987-01-28,0.38408800959587097,0.38408800959587097,0.3731139898300171,0.0,346275.0 1987-01-29,0.38408800959587097,0.4005489945411682,0.3786010146141052,0.0,350831.0 1987-01-30,0.39506199955940247,0.4005489945411682,0.38408800959587097,0.0,496631.0 1987-02-02,0.39506199955940247,0.39506199955940247,0.38408800959587097,0.0,63788.0 1987-02-03,0.3895750045776367,0.3895750045776367,0.3786010146141052,0.0,533081.0 1987-02-04,0.3786010146141052,0.3895750045776367,0.3621399998664856,0.0,1822500.0 1987-02-05,0.3731139898300171,0.3786010146141052,0.3621399998664856,0.0,141244.0 1987-02-06,0.3621399998664856,0.3731139898300171,0.3621399998664856,0.0,232369.0 1987-02-09,0.3621399998664856,0.3731139898300171,0.3621399998664856,0.0,31894.0 1987-02-10,0.3731139898300171,0.3731139898300171,0.3731139898300171,0.0,141244.0 1987-02-11,0.3731139898300171,0.3731139898300171,0.3731139898300171,0.0,9113.0 1987-02-12,0.37585699558258057,0.38408800959587097,0.36762699484825134,0.0,3143813.0 1987-02-13,0.38408800959587097,0.38408800959587097,0.36762699484825134,0.0,3289613.0 1987-02-17,0.38408800959587097,0.38408800959587097,0.38408800959587097,0.0,218700.0 1987-02-18,0.3731139898300171,0.3895750045776367,0.36762699484825134,0.0,1152731.0 1987-02-19,0.3895750045776367,0.3895750045776367,0.3731139898300171,0.0,27338.0 1987-02-20,0.3895750045776367,0.3895750045776367,0.3731139898300171,0.0,68344.0 1987-02-23,0.3895750045776367,0.3895750045776367,0.3895750045776367,0.0,9113.0 1987-02-24,0.3895750045776367,0.3895750045776367,0.3895750045776367,0.0,41006.0 1987-02-25,0.38408800959587097,0.38408800959587097,0.3731139898300171,0.0,31894.0 1987-02-26,0.3895750045776367,0.3895750045776367,0.3731139898300171,0.0,63788.0 1987-02-27,0.39506199955940247,0.39506199955940247,0.38408800959587097,0.0,95681.0 1987-03-02,0.46639201045036316,0.4938269853591919,0.40603598952293396,0.0,956813.0 1987-03-03,0.42798399925231934,0.460904985666275,0.40603598952293396,0.0,665213.0 1987-03-04,0.4224970042705536,0.43895700573921204,0.4115230143070221,0.0,232369.0 1987-03-05,0.4224970042705536,0.4444440007209778,0.41701000928878784,0.0,5458388.0 1987-03-06,0.4444440007209778,0.4444440007209778,0.41701000928878784,0.0,136688.0 1987-03-09,0.4224970042705536,0.4444440007209778,0.4224970042705536,0.0,150356.0 1987-03-10,0.4224970042705536,0.4444440007209778,0.4224970042705536,0.0,54675.0 1987-03-11,0.4444440007209778,0.4444440007209778,0.4444440007209778,0.0,82013.0 1987-03-12,0.4444440007209778,0.4444440007209778,0.4444440007209778,0.0,41006.0 1987-03-13,0.4444440007209778,0.4444440007209778,0.42798399925231934,0.0,150356.0 1987-03-16,0.42798399925231934,0.42798399925231934,0.42798399925231934,0.0,50119.0 1987-03-17,0.42798399925231934,0.4444440007209778,0.42798399925231934,0.0,314381.0 1987-03-18,0.43895700573921204,0.4444440007209778,0.4334709942340851,0.0,5941350.0 1987-03-19,0.4444440007209778,0.4444440007209778,0.42798399925231934,0.0,250594.0 1987-03-20,0.42798399925231934,0.4444440007209778,0.42798399925231934,0.0,86569.0 1987-03-23,0.44993099570274353,0.44993099570274353,0.42798399925231934,0.0,31894.0 1987-03-24,0.42798399925231934,0.44993099570274353,0.42798399925231934,0.0,154913.0 1987-03-25,0.44993099570274353,0.44993099570274353,0.42798399925231934,0.0,510300.0 1987-03-26,0.42798399925231934,0.44993099570274353,0.42798399925231934,0.0,177694.0 1987-03-27,0.42798399925231934,0.44993099570274353,0.42798399925231934,0.0,68344.0 1987-03-30,0.42798399925231934,0.44993099570274353,0.42798399925231934,0.0,546750.0 1987-03-31,0.42798399925231934,0.44993099570274353,0.42798399925231934,0.0,141244.0 1987-04-01,0.44993099570274353,0.44993099570274353,0.42798399925231934,0.0,136688.0 1987-04-02,0.42798399925231934,0.44993099570274353,0.42798399925231934,0.0,54675.0 1987-04-03,0.43895700573921204,0.44993099570274353,0.43895700573921204,0.0,9113.0 1987-04-06,0.4444440007209778,0.44993099570274353,0.4334709942340851,0.0,136688.0 1987-04-07,0.4444440007209778,0.4444440007209778,0.4334709942340851,0.0,164025.0 1987-04-08,0.4444440007209778,0.4444440007209778,0.4334709942340851,0.0,50119.0 1987-04-09,0.4334709942340851,0.4444440007209778,0.4334709942340851,0.0,123019.0 1987-04-10,0.4444440007209778,0.4444440007209778,0.4334709942340851,0.0,68344.0 1987-04-13,0.4444440007209778,0.4444440007209778,0.4334709942340851,0.0,68344.0 1987-04-14,0.42798399925231934,0.4444440007209778,0.42524001002311707,0.0,733556.0 1987-04-15,0.43895700573921204,0.43895700573921204,0.42798399925231934,0.0,127575.0 1987-04-16,0.41701000928878784,0.42798399925231934,0.39506199955940247,0.0,478406.0 1987-04-20,0.4334709942340851,0.4334709942340851,0.41701000928878784,0.0,182250.0 1987-04-21,0.43895700573921204,0.43895700573921204,0.41701000928878784,0.0,45563.0 1987-04-22,0.43895700573921204,0.43895700573921204,0.41701000928878784,0.0,113906.0 1987-04-23,0.43895700573921204,0.43895700573921204,0.43895700573921204,0.43895700573921204,0.0 1987-04-24,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.0,72900.0 1987-04-27,0.42798399925231934,0.4334709942340851,0.41701000928878784,0.0,1458000.0 1987-04-28,0.4115230143070221,0.42798399925231934,0.4115230143070221,0.0,291600.0 1987-04-29,0.4115230143070221,0.42798399925231934,0.4115230143070221,0.0,63788.0 1987-04-30,0.40603598952293396,0.42798399925231934,0.40603598952293396,0.0,164025.0 1987-05-01,0.40603598952293396,0.41701000928878784,0.4005489945411682,0.0,191363.0 1987-05-04,0.3895750045776367,0.40603598952293396,0.3895750045776367,0.0,86569.0 1987-05-05,0.39506199955940247,0.39506199955940247,0.3786010146141052,0.0,159469.0 1987-05-06,0.3786010146141052,0.3895750045776367,0.36762699484825134,0.0,432844.0 1987-05-07,0.4005489945411682,0.4005489945411682,0.3786010146141052,0.0,355388.0 1987-05-08,0.39506199955940247,0.4005489945411682,0.39506199955940247,0.0,154913.0 1987-05-11,0.4005489945411682,0.4005489945411682,0.38408800959587097,0.0,282488.0 1987-05-12,0.3895750045776367,0.4005489945411682,0.3895750045776367,0.0,164025.0 1987-05-13,0.40603598952293396,0.40603598952293396,0.3895750045776367,0.0,382725.0 1987-05-14,0.39506199955940247,0.4224970042705536,0.39506199955940247,0.0,1435219.0 1987-05-15,0.39506199955940247,0.4005489945411682,0.3895750045776367,0.0,16024331.0 1987-05-18,0.3895750045776367,0.4005489945411682,0.3895750045776367,0.0,6702244.0 1987-05-19,0.38408800959587097,0.4005489945411682,0.38408800959587097,0.0,660656.0 1987-05-20,0.39506199955940247,0.39506199955940247,0.38408800959587097,0.0,296156.0 1987-05-21,0.38408800959587097,0.39506199955940247,0.38408800959587097,0.0,697106.0 1987-05-22,0.39506199955940247,0.39506199955940247,0.38408800959587097,0.0,1230188.0 1987-05-26,0.39506199955940247,0.4005489945411682,0.3895750045776367,0.0,1252969.0 1987-05-27,0.3895750045776367,0.39506199955940247,0.3895750045776367,0.0,91125.0 1987-05-28,0.39506199955940247,0.39506199955940247,0.3895750045776367,0.0,350831.0 1987-05-29,0.3895750045776367,0.4005489945411682,0.3895750045776367,0.0,209588.0 1987-06-01,0.3895750045776367,0.4005489945411682,0.3895750045776367,0.0,318938.0 1987-06-02,0.39506199955940247,0.39506199955940247,0.38408800959587097,0.0,191363.0 1987-06-03,0.4005489945411682,0.40603598952293396,0.38408800959587097,0.0,2323688.0 1987-06-04,0.41701000928878784,0.41701000928878784,0.4005489945411682,0.0,1444331.0 1987-06-05,0.4444440007209778,0.4444440007209778,0.40603598952293396,0.0,1467113.0 1987-06-08,0.43895700573921204,0.44993099570274353,0.4334709942340851,0.0,1635694.0 1987-06-09,0.460904985666275,0.460904985666275,0.4444440007209778,0.0,5162231.0 1987-06-10,0.4718790054321289,0.4828529953956604,0.4554179906845093,0.0,5804663.0 1987-06-11,0.46639201045036316,0.47736600041389465,0.46639201045036316,0.0,4556250.0 1987-06-12,0.46913599967956543,0.4718790054321289,0.460904985666275,0.0,838350.0 1987-06-15,0.4718790054321289,0.4718790054321289,0.460904985666275,0.0,241481.0 1987-06-16,0.46639201045036316,0.4718790054321289,0.4554179906845093,0.0,1207406.0 1987-06-17,0.4554179906845093,0.46639201045036316,0.4554179906845093,0.0,469294.0 1987-06-18,0.46639201045036316,0.46639201045036316,0.4554179906845093,0.0,396394.0 1987-06-19,0.4554179906845093,0.46639201045036316,0.4554179906845093,0.0,123019.0 1987-06-22,0.4554179906845093,0.46639201045036316,0.4554179906845093,0.0,646988.0 1987-06-23,0.46639201045036316,0.4718790054321289,0.4554179906845093,0.0,1521788.0 1987-06-24,0.4718790054321289,0.4718790054321289,0.4554179906845093,0.0,1690369.0 1987-06-25,0.47736600041389465,0.47736600041389465,0.460904985666275,0.0,1061606.0 1987-06-26,0.46639201045036316,0.47736600041389465,0.46639201045036316,0.0,373613.0 1987-06-29,0.46639201045036316,0.4718790054321289,0.46639201045036316,0.0,259706.0 1987-06-30,0.47736600041389465,0.47736600041389465,0.46639201045036316,0.0,414619.0 1987-07-01,0.46639201045036316,0.47736600041389465,0.46639201045036316,0.0,610538.0 1987-07-02,0.46639201045036316,0.4746229946613312,0.46639201045036316,0.0,2574281.0 1987-07-06,0.47736600041389465,0.47736600041389465,0.46639201045036316,0.0,6437981.0 1987-07-07,0.4718790054321289,0.47736600041389465,0.46639201045036316,0.0,159469.0 1987-07-08,0.4718790054321289,0.47736600041389465,0.46639201045036316,0.0,733556.0 1987-07-09,0.47736600041389465,0.47736600041389465,0.46639201045036316,0.0,309825.0 1987-07-10,0.4718790054321289,0.4718790054321289,0.46639201045036316,0.0,205031.0 1987-07-13,0.4718790054321289,0.4718790054321289,0.46639201045036316,0.0,719888.0 1987-07-14,0.46639201045036316,0.4718790054321289,0.46639201045036316,0.0,1098056.0 1987-07-15,0.4554179906845093,0.46639201045036316,0.4554179906845093,0.0,314381.0 1987-07-16,0.460904985666275,0.460904985666275,0.4554179906845093,0.0,861131.0 1987-07-17,0.460904985666275,0.460904985666275,0.4554179906845093,0.0,86569.0 1987-07-20,0.4554179906845093,0.46639201045036316,0.4554179906845093,0.0,1129950.0 1987-07-21,0.460904985666275,0.46639201045036316,0.44993099570274353,0.0,246038.0 1987-07-22,0.44993099570274353,0.4554179906845093,0.44993099570274353,0.0,428288.0 1987-07-23,0.4334709942340851,0.4554179906845093,0.4334709942340851,0.0,1380544.0 1987-07-24,0.4444440007209778,0.4444440007209778,0.4334709942340851,0.0,150356.0 1987-07-27,0.4334709942340851,0.4444440007209778,0.4334709942340851,0.0,186806.0 1987-07-28,0.42798399925231934,0.43895700573921204,0.42798399925231934,0.0,145800.0 1987-07-29,0.4115230143070221,0.43895700573921204,0.4115230143070221,0.0,874800.0 1987-07-30,0.4005489945411682,0.41701000928878784,0.3895750045776367,0.0,5768213.0 1987-07-31,0.40603598952293396,0.40603598952293396,0.3895750045776367,0.0,10064756.0 1987-08-03,0.4005489945411682,0.40603598952293396,0.39506199955940247,0.0,291600.0 1987-08-04,0.4005489945411682,0.4005489945411682,0.39506199955940247,0.0,113906.0 1987-08-05,0.4115230143070221,0.41701000928878784,0.4032920002937317,0.0,1366875.0 1987-08-06,0.4334709942340851,0.43895700573921204,0.40603598952293396,0.0,1731375.0 1987-08-07,0.4307270050048828,0.43895700573921204,0.42798399925231934,0.0,2446706.0 1987-08-10,0.43895700573921204,0.43895700573921204,0.42798399925231934,0.0,359944.0 1987-08-11,0.44993099570274353,0.44993099570274353,0.42798399925231934,0.0,879356.0 1987-08-12,0.43895700573921204,0.44993099570274353,0.43895700573921204,0.0,123019.0 1987-08-13,0.43895700573921204,0.44993099570274353,0.43895700573921204,0.0,2364694.0 1987-08-14,0.43895700573921204,0.44993099570274353,0.43895700573921204,0.0,63788.0 1987-08-17,0.44993099570274353,0.44993099570274353,0.43895700573921204,0.0,2077650.0 1987-08-18,0.44993099570274353,0.44993099570274353,0.4334709942340851,0.0,1612913.0 1987-08-19,0.4444440007209778,0.44993099570274353,0.43895700573921204,0.0,141244.0 1987-08-20,0.44993099570274353,0.44993099570274353,0.44993099570274353,0.0,31894.0 1987-08-21,0.44993099570274353,0.44993099570274353,0.43895700573921204,0.0,136688.0 1987-08-24,0.43895700573921204,0.44993099570274353,0.43895700573921204,0.0,2779313.0 1987-08-25,0.44993099570274353,0.44993099570274353,0.43895700573921204,0.0,250594.0 1987-08-26,0.43895700573921204,0.44993099570274353,0.43895700573921204,0.0,2182444.0 1987-08-27,0.44993099570274353,0.44993099570274353,0.43895700573921204,0.0,77456.0 1987-08-28,0.4444440007209778,0.44993099570274353,0.43895700573921204,0.0,1690369.0 1987-08-31,0.44993099570274353,0.44993099570274353,0.43895700573921204,0.0,182250.0 1987-09-01,0.44993099570274353,0.4554179906845093,0.44718798995018005,0.0,464738.0 1987-09-02,0.4444440007209778,0.4554179906845093,0.4444440007209778,0.0,18225.0 1987-09-03,0.44993099570274353,0.44993099570274353,0.43895700573921204,0.0,396394.0 1987-09-04,0.43895700573921204,0.44993099570274353,0.43895700573921204,0.0,191363.0 1987-09-08,0.4444440007209778,0.44993099570274353,0.43895700573921204,0.0,587756.0 1987-09-09,0.4444440007209778,0.4444440007209778,0.4444440007209778,0.0,9113.0 1987-09-10,0.42798399925231934,0.43895700573921204,0.42798399925231934,0.0,879356.0 1987-09-11,0.42798399925231934,0.43895700573921204,0.42798399925231934,0.0,1831613.0 1987-09-14,0.42798399925231934,0.43895700573921204,0.42798399925231934,0.0,1704038.0 1987-09-15,0.42798399925231934,0.42798399925231934,0.42798399925231934,0.0,9113.0 1987-09-16,0.42798399925231934,0.4334709942340851,0.42798399925231934,0.0,551306.0 1987-09-17,0.42798399925231934,0.4334709942340851,0.42798399925231934,0.0,246038.0 1987-09-18,0.42798399925231934,0.4334709942340851,0.42798399925231934,0.0,104794.0 1987-09-21,0.42798399925231934,0.42798399925231934,0.42798399925231934,0.0,54675.0 1987-09-22,0.42798399925231934,0.4334709942340851,0.42798399925231934,0.0,1485338.0 1987-09-23,0.42798399925231934,0.4334709942340851,0.4224970042705536,0.0,2419369.0 1987-09-24,0.4334709942340851,0.4334709942340851,0.4224970042705536,0.0,145800.0 1987-09-25,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.0,441956.0 1987-09-28,0.4115230143070221,0.42798399925231934,0.4115230143070221,0.0,4332994.0 1987-09-29,0.4115230143070221,0.4224970042705536,0.4115230143070221,0.0,1827056.0 1987-09-30,0.42524001002311707,0.42798399925231934,0.4115230143070221,0.0,3977606.0 1987-10-01,0.4224970042705536,0.42798399925231934,0.4224970042705536,0.0,109350.0 1987-10-02,0.42798399925231934,0.42798399925231934,0.4224970042705536,0.0,902138.0 1987-10-05,0.46639201045036316,0.46639201045036316,0.4224970042705536,0.0,4355775.0 1987-10-06,0.46639201045036316,0.46639201045036316,0.4554179906845093,0.0,865688.0 1987-10-07,0.460904985666275,0.460904985666275,0.4444440007209778,0.0,852019.0 1987-10-08,0.43895700573921204,0.44993099570274353,0.43895700573921204,0.0,277931.0 1987-10-09,0.4444440007209778,0.4444440007209778,0.43895700573921204,0.0,984150.0 1987-10-12,0.4334709942340851,0.4444440007209778,0.4334709942340851,0.0,241481.0 1987-10-13,0.43895700573921204,0.4444440007209778,0.43895700573921204,0.0,496631.0 1987-10-14,0.4444440007209778,0.4444440007209778,0.4334709942340851,0.0,150356.0 1987-10-15,0.43895700573921204,0.43895700573921204,0.4334709942340851,0.0,637875.0 1987-10-16,0.4334709942340851,0.4334709942340851,0.4334709942340851,0.0,1389656.0 1987-10-19,0.4115230143070221,0.42798399925231934,0.4115230143070221,0.0,2200669.0 1987-10-20,0.3895750045776367,0.4115230143070221,0.3786010146141052,0.0,451069.0 1987-10-21,0.38408800959587097,0.4005489945411682,0.38408800959587097,0.0,232369.0 1987-10-22,0.35665300488471985,0.3895750045776367,0.35665300488471985,0.0,455625.0 1987-10-23,0.3347049951553345,0.35665300488471985,0.3347049951553345,0.0,1467113.0 1987-10-26,0.29629600048065186,0.3401919901371002,0.28532201051712036,0.0,5749988.0 1987-10-27,0.2798349857330322,0.3127569854259491,0.26886099576950073,0.0,1371431.0 1987-10-28,0.25788798928260803,0.2743479907512665,0.25788798928260803,0.0,710775.0 1987-10-29,0.26886099576950073,0.26886099576950073,0.2524009943008423,0.0,1006931.0 1987-10-30,0.3017829954624176,0.3017829954624176,0.28532201051712036,0.0,4096069.0 1987-11-02,0.30726999044418335,0.30726999044418335,0.2908090054988861,0.0,1699481.0 1987-11-03,0.3017829954624176,0.3127569854259491,0.3017829954624176,0.0,537638.0 1987-11-04,0.3127569854259491,0.3127569854259491,0.3017829954624176,0.0,1549125.0 1987-11-05,0.3017829954624176,0.3127569854259491,0.3017829954624176,0.0,3658669.0 1987-11-06,0.30726999044418335,0.3127569854259491,0.30726999044418335,0.0,195919.0 1987-11-09,0.30452701449394226,0.30726999044418335,0.3017829954624176,0.0,628763.0 1987-11-10,0.29629600048065186,0.3017829954624176,0.2908090054988861,0.0,3098250.0 1987-11-11,0.28532201051712036,0.29629600048065186,0.28532201051712036,0.0,282488.0 1987-11-12,0.28532201051712036,0.29629600048065186,0.28532201051712036,0.0,259706.0 1987-11-13,0.2908090054988861,0.3017829954624176,0.2908090054988861,0.0,533081.0 1987-11-16,0.2908090054988861,0.3017829954624176,0.2908090054988861,0.0,3203044.0 1987-11-17,0.28532201051712036,0.2908090054988861,0.28532201051712036,0.0,200475.0 1987-11-18,0.29629600048065186,0.29629600048065186,0.28532201051712036,0.0,54675.0 1987-11-19,0.2825790047645569,0.29629600048065186,0.2798349857330322,0.0,1161844.0 1987-11-20,0.2798349857330322,0.28532201051712036,0.25788798928260803,0.0,5171344.0 1987-11-23,0.2798349857330322,0.2798349857330322,0.2743479907512665,0.0,95681.0 1987-11-24,0.263374000787735,0.2798349857330322,0.263374000787735,0.0,218700.0 1987-11-25,0.263374000787735,0.2743479907512665,0.263374000787735,0.0,77456.0 1987-11-27,0.263374000787735,0.2743479907512665,0.263374000787735,0.0,22781.0 1987-11-30,0.26886099576950073,0.2743479907512665,0.24691399931907654,0.0,1626581.0 1987-12-01,0.25788798928260803,0.25788798928260803,0.25788798928260803,0.0,100238.0 1987-12-02,0.25788798928260803,0.25788798928260803,0.25788798928260803,0.0,31894.0 1987-12-03,0.26886099576950073,0.26886099576950073,0.25788798928260803,0.0,492075.0 1987-12-04,0.25788798928260803,0.263374000787735,0.25788798928260803,0.0,127575.0 1987-12-07,0.26886099576950073,0.26886099576950073,0.25788798928260803,0.0,1822500.0 1987-12-08,0.26886099576950073,0.26886099576950073,0.25788798928260803,0.0,82013.0 1987-12-09,0.25788798928260803,0.26886099576950073,0.25788798928260803,0.0,924919.0 1987-12-10,0.263374000787735,0.26886099576950073,0.25788798928260803,0.0,1020600.0 1987-12-11,0.2798349857330322,0.2825790047645569,0.263374000787735,0.0,396394.0 1987-12-14,0.3127569854259491,0.323731005191803,0.2743479907512665,0.0,1416994.0 1987-12-15,0.323731005191803,0.3292180001735687,0.30726999044418335,0.0,979594.0 1987-12-16,0.3347049951553345,0.3347049951553345,0.31824401021003723,0.0,2000194.0 1987-12-17,0.3292180001735687,0.3347049951553345,0.31824401021003723,0.0,209588.0 1987-12-18,0.3401919901371002,0.3401919901371002,0.31824401021003723,0.0,555863.0 1987-12-21,0.323731005191803,0.3401919901371002,0.323731005191803,0.0,86569.0 1987-12-22,0.35665300488471985,0.35665300488471985,0.3292180001735687,0.0,678881.0 1987-12-23,0.3511660099029541,0.35665300488471985,0.34567898511886597,0.0,1398769.0 1987-12-24,0.3731139898300171,0.37585699558258057,0.35665300488471985,0.0,2218894.0 1987-12-28,0.3731139898300171,0.3786010146141052,0.3621399998664856,0.0,460181.0 1987-12-29,0.3511660099029541,0.3621399998664856,0.3401919901371002,0.0,1968300.0 1987-12-30,0.3621399998664856,0.3621399998664856,0.3401919901371002,0.0,774563.0 1987-12-31,0.3621399998664856,0.3731139898300171,0.34567898511886597,0.0,1157288.0 1988-01-04,0.3786010146141052,0.38408800959587097,0.3731139898300171,0.0,797344.0 1988-01-05,0.3786010146141052,0.38683098554611206,0.3786010146141052,0.0,82013.0 1988-01-06,0.3786010146141052,0.3786010146141052,0.3786010146141052,0.0,50119.0 1988-01-07,0.3923180103302002,0.3923180103302002,0.3786010146141052,0.0,1922738.0 1988-01-08,0.3786010146141052,0.38408800959587097,0.3786010146141052,0.0,191363.0 1988-01-11,0.3593960106372833,0.3895750045776367,0.35665300488471985,0.0,1061606.0 1988-01-12,0.3621399998664856,0.36762699484825134,0.3621399998664856,0.0,473850.0 1988-01-13,0.3621399998664856,0.36762699484825134,0.3621399998664856,0.0,86569.0 1988-01-14,0.3786010146141052,0.3786010146141052,0.3648830056190491,0.0,678881.0 1988-01-15,0.36762699484825134,0.38408800959587097,0.36762699484825134,0.0,223256.0 1988-01-18,0.36762699484825134,0.3731139898300171,0.36762699484825134,0.0,186806.0 1988-01-19,0.38408800959587097,0.38408800959587097,0.38408800959587097,0.0,18225.0 1988-01-20,0.3786010146141052,0.38408800959587097,0.3731139898300171,0.0,1412438.0 1988-01-21,0.3786010146141052,0.3786010146141052,0.3731139898300171,0.0,154913.0 1988-01-22,0.38408800959587097,0.38408800959587097,0.3786010146141052,0.0,236925.0 1988-01-25,0.38408800959587097,0.38408800959587097,0.3731139898300171,0.0,870244.0 1988-01-26,0.3895750045776367,0.4005489945411682,0.38408800959587097,0.0,1375988.0 1988-01-27,0.38408800959587097,0.3923180103302002,0.38408800959587097,0.0,264263.0 1988-01-28,0.38408800959587097,0.3923180103302002,0.38408800959587097,0.0,136688.0 1988-01-29,0.38408800959587097,0.38408800959587097,0.38408800959587097,0.38408800959587097,0.0 1988-02-01,0.3895750045776367,0.4005489945411682,0.38408800959587097,0.0,127575.0 1988-02-02,0.4005489945411682,0.4005489945411682,0.38408800959587097,0.0,168581.0 1988-02-03,0.39506199955940247,0.39506199955940247,0.39506199955940247,0.0,45563.0 1988-02-04,0.4005489945411682,0.4005489945411682,0.39506199955940247,0.0,432844.0 1988-02-05,0.40603598952293396,0.40603598952293396,0.39506199955940247,0.0,36450.0 1988-02-08,0.39506199955940247,0.4005489945411682,0.39506199955940247,0.0,1467113.0 1988-02-09,0.39506199955940247,0.4005489945411682,0.39506199955940247,0.0,779119.0 1988-02-10,0.39780500531196594,0.39780500531196594,0.39780500531196594,0.0,136688.0 1988-02-11,0.39506199955940247,0.4005489945411682,0.38408800959587097,0.0,1344094.0 1988-02-12,0.3786010146141052,0.3895750045776367,0.3786010146141052,0.0,86569.0 1988-02-16,0.3731139898300171,0.3786010146141052,0.3731139898300171,0.0,132131.0 1988-02-17,0.3731139898300171,0.3786010146141052,0.3731139898300171,0.0,1184625.0 1988-02-18,0.3786010146141052,0.3786010146141052,0.3731139898300171,0.0,642431.0 1988-02-19,0.3786010146141052,0.3786010146141052,0.3786010146141052,0.0,227813.0 1988-02-22,0.3786010146141052,0.3786010146141052,0.3731139898300171,0.0,1640250.0 1988-02-23,0.3786010146141052,0.3786010146141052,0.3731139898300171,0.0,2920556.0 1988-02-24,0.3786010146141052,0.38408800959587097,0.3731139898300171,0.0,2059425.0 1988-02-25,0.38408800959587097,0.38408800959587097,0.3786010146141052,0.0,168581.0 1988-02-26,0.39506199955940247,0.39506199955940247,0.3786010146141052,0.0,8296931.0 1988-02-29,0.42798399925231934,0.42798399925231934,0.39506199955940247,0.0,7649944.0 1988-03-01,0.41701000928878784,0.42798399925231934,0.4115230143070221,0.0,4970869.0 1988-03-02,0.4115230143070221,0.4224970042705536,0.4115230143070221,0.0,1093500.0 1988-03-03,0.41701000928878784,0.4224970042705536,0.41701000928878784,0.0,1116281.0 1988-03-04,0.4224970042705536,0.4224970042705536,0.4115230143070221,0.0,446513.0 1988-03-07,0.4224970042705536,0.4224970042705536,0.41701000928878784,0.0,223256.0 1988-03-08,0.4115230143070221,0.4224970042705536,0.4115230143070221,0.0,2437594.0 1988-03-09,0.41975298523902893,0.4224970042705536,0.4115230143070221,0.0,123019.0 1988-03-10,0.41701000928878784,0.41975298523902893,0.4115230143070221,0.0,1257525.0 1988-03-11,0.4115230143070221,0.4224970042705536,0.4115230143070221,0.0,59231.0 1988-03-14,0.4224970042705536,0.4224970042705536,0.4115230143070221,0.0,5171344.0 1988-03-15,0.41975298523902893,0.4224970042705536,0.41701000928878784,0.0,984150.0 1988-03-16,0.41701000928878784,0.4224970042705536,0.41701000928878784,0.0,510300.0 1988-03-17,0.4224970042705536,0.42798399925231934,0.41701000928878784,0.0,6009694.0 1988-03-18,0.4444440007209778,0.4444440007209778,0.4224970042705536,0.0,7025738.0 1988-03-21,0.43895700573921204,0.4417009949684143,0.4334709942340851,0.0,1344094.0 1988-03-22,0.4444440007209778,0.44718798995018005,0.4334709942340851,0.0,665213.0 1988-03-23,0.44993099570274353,0.44993099570274353,0.4444440007209778,0.0,2241675.0 1988-03-24,0.44993099570274353,0.4554179906845093,0.4444440007209778,0.0,1052494.0 1988-03-25,0.4554179906845093,0.4554179906845093,0.44993099570274353,0.0,405506.0 1988-03-28,0.44993099570274353,0.4554179906845093,0.44993099570274353,0.0,250594.0 1988-03-29,0.4554179906845093,0.4554179906845093,0.44993099570274353,0.0,455625.0 1988-03-30,0.4554179906845093,0.4554179906845093,0.44993099570274353,0.0,246038.0 1988-03-31,0.460904985666275,0.460904985666275,0.44993099570274353,0.0,205031.0 1988-04-04,0.460904985666275,0.460904985666275,0.44993099570274353,0.0,145800.0 1988-04-05,0.44993099570274353,0.44993099570274353,0.44993099570274353,0.0,68344.0 1988-04-06,0.460904985666275,0.460904985666275,0.44993099570274353,0.0,127575.0 1988-04-07,0.460904985666275,0.460904985666275,0.44993099570274353,0.0,86569.0 1988-04-08,0.460904985666275,0.460904985666275,0.44993099570274353,0.0,615094.0 1988-04-11,0.460904985666275,0.460904985666275,0.44993099570274353,0.0,1339538.0 1988-04-12,0.460904985666275,0.460904985666275,0.44993099570274353,0.0,3558431.0 1988-04-13,0.46639201045036316,0.4718790054321289,0.4554179906845093,0.0,1576463.0 1988-04-14,0.4718790054321289,0.4718790054321289,0.460904985666275,0.0,519413.0 1988-04-15,0.460904985666275,0.4718790054321289,0.460904985666275,0.0,747225.0 1988-04-18,0.4718790054321289,0.4718790054321289,0.460904985666275,0.0,346275.0 1988-04-19,0.46639201045036316,0.47736600041389465,0.46639201045036316,0.0,496631.0 1988-04-20,0.4718790054321289,0.4718790054321289,0.46639201045036316,0.0,1043381.0 1988-04-21,0.4718790054321289,0.4718790054321289,0.46639201045036316,0.0,710775.0 1988-04-22,0.46639201045036316,0.4718790054321289,0.46639201045036316,0.0,227813.0 1988-04-25,0.4718790054321289,0.4718790054321289,0.46639201045036316,0.0,9113.0 1988-04-26,0.4718790054321289,0.4828529953956604,0.46639201045036316,0.0,3467306.0 1988-04-27,0.4828529953956604,0.4828529953956604,0.4718790054321289,0.0,824681.0 1988-04-28,0.4801099896430969,0.4828529953956604,0.4718790054321289,0.0,820125.0 1988-04-29,0.4828529953956604,0.4828529953956604,0.4718790054321289,0.0,205031.0 1988-05-02,0.4801099896430969,0.4828529953956604,0.4801099896430969,0.0,113906.0 1988-05-03,0.4828529953956604,0.4828529953956604,0.4718790054321289,0.0,328050.0 1988-05-04,0.4938269853591919,0.4938269853591919,0.4718790054321289,0.0,8050894.0 1988-05-05,0.4828529953956604,0.4938269853591919,0.47736600041389465,0.0,41006.0 1988-05-06,0.4828529953956604,0.4938269853591919,0.4828529953956604,0.0,100238.0 1988-05-09,0.4828529953956604,0.4828529953956604,0.4828529953956604,0.0,118463.0 1988-05-10,0.4828529953956604,0.4938269853591919,0.4828529953956604,0.0,127575.0 1988-05-11,0.460904985666275,0.4828529953956604,0.44993099570274353,0.0,1344094.0 1988-05-12,0.4554179906845093,0.45816200971603394,0.4554179906845093,0.0,710775.0 1988-05-13,0.45816200971603394,0.460904985666275,0.44993099570274353,0.0,578644.0 1988-05-16,0.460904985666275,0.460904985666275,0.4554179906845093,0.0,291600.0 1988-05-17,0.44993099570274353,0.4554179906845093,0.44993099570274353,0.0,2665406.0 1988-05-18,0.43895700573921204,0.44993099570274353,0.42798399925231934,0.0,578644.0 1988-05-19,0.42798399925231934,0.43895700573921204,0.42798399925231934,0.0,159469.0 1988-05-20,0.42798399925231934,0.43895700573921204,0.42798399925231934,0.0,168581.0 1988-05-23,0.42798399925231934,0.42798399925231934,0.42798399925231934,0.42798399925231934,0.0 1988-05-24,0.4224970042705536,0.42798399925231934,0.4224970042705536,0.0,195919.0 1988-05-25,0.42798399925231934,0.4334709942340851,0.4224970042705536,0.0,979594.0 1988-05-26,0.4334709942340851,0.4334709942340851,0.4334709942340851,0.0,59231.0 1988-05-27,0.42798399925231934,0.4334709942340851,0.42798399925231934,0.0,1968300.0 1988-05-31,0.42798399925231934,0.4334709942340851,0.42798399925231934,0.0,27338.0 1988-06-01,0.43621399998664856,0.43895700573921204,0.4334709942340851,0.0,1508119.0 1988-06-02,0.4334709942340851,0.4444440007209778,0.4334709942340851,0.0,1708594.0 1988-06-03,0.43895700573921204,0.4444440007209778,0.4334709942340851,0.0,2724638.0 1988-06-06,0.43895700573921204,0.4444440007209778,0.4334709942340851,0.0,870244.0 1988-06-07,0.4444440007209778,0.4444440007209778,0.43895700573921204,0.0,1462556.0 1988-06-08,0.43895700573921204,0.4444440007209778,0.43895700573921204,0.0,1745044.0 1988-06-09,0.44993099570274353,0.44993099570274353,0.43895700573921204,0.0,414619.0 1988-06-10,0.4444440007209778,0.44993099570274353,0.4444440007209778,0.0,1494450.0 1988-06-13,0.4444440007209778,0.44993099570274353,0.4444440007209778,0.0,492075.0 1988-06-14,0.4444440007209778,0.44993099570274353,0.4444440007209778,0.0,91125.0 1988-06-15,0.4444440007209778,0.44993099570274353,0.4444440007209778,0.0,127575.0 1988-06-16,0.4444440007209778,0.44993099570274353,0.4444440007209778,0.0,2127769.0 1988-06-17,0.4444440007209778,0.44993099570274353,0.4444440007209778,0.0,2998013.0 1988-06-20,0.44993099570274353,0.44993099570274353,0.4444440007209778,0.0,95681.0 1988-06-21,0.4444440007209778,0.44993099570274353,0.4444440007209778,0.0,31894.0 1988-06-22,0.46639201045036316,0.46639201045036316,0.4444440007209778,0.0,3763463.0 1988-06-23,0.4554179906845093,0.46639201045036316,0.4554179906845093,0.0,2050313.0 1988-06-24,0.4554179906845093,0.46639201045036316,0.4554179906845093,0.0,1922738.0 1988-06-27,0.4554179906845093,0.4554179906845093,0.4554179906845093,0.0,205031.0 1988-06-28,0.46639201045036316,0.46639201045036316,0.460904985666275,0.0,451069.0 1988-06-29,0.46913599967956543,0.46913599967956543,0.46639201045036316,0.0,282488.0 1988-06-30,0.4718790054321289,0.47736600041389465,0.46639201045036316,0.0,651544.0 1988-07-01,0.4746229946613312,0.47736600041389465,0.4718790054321289,0.0,109350.0 1988-07-05,0.4828529953956604,0.4828529953956604,0.4718790054321289,0.0,1371431.0 1988-07-06,0.4828529953956604,0.4828529953956604,0.47736600041389465,0.0,164025.0 1988-07-07,0.4828529953956604,0.4828529953956604,0.47736600041389465,0.0,464738.0 1988-07-08,0.4828529953956604,0.4828529953956604,0.47736600041389465,0.0,947700.0 1988-07-11,0.4828529953956604,0.4828529953956604,0.47736600041389465,0.0,601425.0 1988-07-12,0.4801099896430969,0.4828529953956604,0.47736600041389465,0.0,1936406.0 1988-07-13,0.47736600041389465,0.4828529953956604,0.47736600041389465,0.0,911250.0 1988-07-14,0.47736600041389465,0.4801099896430969,0.47736600041389465,0.0,328050.0 1988-07-15,0.4718790054321289,0.4828529953956604,0.4718790054321289,0.0,1435219.0 1988-07-18,0.46639201045036316,0.4746229946613312,0.46639201045036316,0.0,3954825.0 1988-07-19,0.460904985666275,0.4718790054321289,0.460904985666275,0.0,4838738.0 1988-07-20,0.460904985666275,0.4718790054321289,0.460904985666275,0.0,127575.0 1988-07-21,0.460904985666275,0.4718790054321289,0.460904985666275,0.0,291600.0 1988-07-22,0.46639201045036316,0.46639201045036316,0.460904985666275,0.0,1407881.0 1988-07-25,0.460904985666275,0.46639201045036316,0.44993099570274353,0.0,1016044.0 1988-07-26,0.46639201045036316,0.46639201045036316,0.44993099570274353,0.0,2642625.0 1988-07-27,0.4554179906845093,0.4554179906845093,0.4554179906845093,0.0,59231.0 1988-07-28,0.46639201045036316,0.46639201045036316,0.4554179906845093,0.0,95681.0 1988-07-29,0.46639201045036316,0.46639201045036316,0.460904985666275,0.0,774563.0 1988-08-01,0.4718790054321289,0.4718790054321289,0.46639201045036316,0.0,1275750.0 1988-08-02,0.4746229946613312,0.47736600041389465,0.4718790054321289,0.0,291600.0 1988-08-03,0.47736600041389465,0.47736600041389465,0.46639201045036316,0.0,27338.0 1988-08-04,0.4718790054321289,0.4718790054321289,0.46639201045036316,0.0,569531.0 1988-08-05,0.4718790054321289,0.47736600041389465,0.46639201045036316,0.0,861131.0 1988-08-08,0.4718790054321289,0.47736600041389465,0.4718790054321289,0.0,77456.0 1988-08-09,0.4718790054321289,0.4746229946613312,0.46639201045036316,0.0,259706.0 1988-08-10,0.44993099570274353,0.47736600041389465,0.44993099570274353,0.0,2697300.0 1988-08-11,0.44993099570274353,0.460904985666275,0.44993099570274353,0.0,305269.0 1988-08-12,0.460904985666275,0.460904985666275,0.44993099570274353,0.0,255150.0 1988-08-15,0.4444440007209778,0.4554179906845093,0.4444440007209778,0.0,883913.0 1988-08-16,0.44993099570274353,0.44993099570274353,0.43895700573921204,0.0,200475.0 1988-08-17,0.4224970042705536,0.4444440007209778,0.4224970042705536,0.0,934031.0 1988-08-18,0.42798399925231934,0.4334709942340851,0.4224970042705536,0.0,760894.0 1988-08-19,0.4334709942340851,0.4334709942340851,0.4224970042705536,0.0,359944.0 1988-08-22,0.41701000928878784,0.4224970042705536,0.40603598952293396,0.0,560419.0 1988-08-23,0.4115230143070221,0.41701000928878784,0.40603598952293396,0.0,232369.0 1988-08-24,0.4115230143070221,0.41701000928878784,0.4115230143070221,0.0,100238.0 1988-08-25,0.4115230143070221,0.41701000928878784,0.40603598952293396,0.0,309825.0 1988-08-26,0.4115230143070221,0.4115230143070221,0.4115230143070221,0.0,13669.0 1988-08-29,0.40877899527549744,0.4115230143070221,0.40603598952293396,0.0,350831.0 1988-08-30,0.4115230143070221,0.4115230143070221,0.40603598952293396,0.0,173138.0 1988-08-31,0.4115230143070221,0.4115230143070221,0.4115230143070221,0.0,22781.0 1988-09-01,0.3895750045776367,0.4115230143070221,0.3895750045776367,0.0,811013.0 1988-09-02,0.4032920002937317,0.40603598952293396,0.3895750045776367,0.0,3877369.0 1988-09-06,0.39506199955940247,0.4005489945411682,0.3923180103302002,0.0,1348650.0 1988-09-07,0.39506199955940247,0.4005489945411682,0.3895750045776367,0.0,3995831.0 1988-09-08,0.4005489945411682,0.4005489945411682,0.3923180103302002,0.0,2537831.0 1988-09-09,0.39506199955940247,0.4005489945411682,0.39506199955940247,0.0,555863.0 1988-09-12,0.4005489945411682,0.4005489945411682,0.39506199955940247,0.0,268819.0 1988-09-13,0.39780500531196594,0.4005489945411682,0.39506199955940247,0.0,5544956.0 1988-09-14,0.40603598952293396,0.40603598952293396,0.39506199955940247,0.0,1248413.0 1988-09-15,0.39506199955940247,0.40603598952293396,0.39506199955940247,0.0,27338.0 1988-09-16,0.40603598952293396,0.40603598952293396,0.4005489945411682,0.0,464738.0 1988-09-19,0.4005489945411682,0.4005489945411682,0.39506199955940247,0.0,186806.0 1988-09-20,0.40603598952293396,0.40603598952293396,0.39506199955940247,0.0,779119.0 1988-09-21,0.40603598952293396,0.40603598952293396,0.39506199955940247,0.0,756338.0 1988-09-22,0.4115230143070221,0.4115230143070221,0.39506199955940247,0.0,651544.0 1988-09-23,0.41701000928878784,0.4224970042705536,0.4115230143070221,0.0,669769.0 1988-09-26,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0,4556.0 1988-09-27,0.4224970042705536,0.4224970042705536,0.4115230143070221,0.0,1375988.0 1988-09-28,0.4115230143070221,0.41701000928878784,0.4115230143070221,0.0,113906.0 1988-09-29,0.4224970042705536,0.4224970042705536,0.41701000928878784,0.0,4346663.0 1988-09-30,0.4224970042705536,0.42798399925231934,0.41701000928878784,0.0,624206.0 1988-10-03,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.0,182250.0 1988-10-04,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.0,455625.0 1988-10-05,0.41701000928878784,0.41701000928878784,0.4115230143070221,0.0,9113.0 1988-10-06,0.41975298523902893,0.41975298523902893,0.41701000928878784,0.0,1781494.0 1988-10-07,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.0,1002375.0 1988-10-10,0.42798399925231934,0.42798399925231934,0.41701000928878784,0.0,883913.0 1988-10-11,0.4334709942340851,0.4334709942340851,0.4224970042705536,0.0,54675.0 1988-10-12,0.4224970042705536,0.42798399925231934,0.4224970042705536,0.0,1139063.0 1988-10-13,0.42798399925231934,0.4334709942340851,0.4224970042705536,0.0,136688.0 1988-10-14,0.43895700573921204,0.43895700573921204,0.4334709942340851,0.0,355388.0 1988-10-17,0.4417009949684143,0.4417009949684143,0.4334709942340851,0.0,200475.0 1988-10-18,0.43895700573921204,0.4444440007209778,0.43895700573921204,0.0,4724831.0 1988-10-19,0.4444440007209778,0.4444440007209778,0.4444440007209778,0.0,168581.0 1988-10-20,0.44718798995018005,0.44993099570274353,0.4444440007209778,0.0,1047938.0 1988-10-21,0.4444440007209778,0.44718798995018005,0.4444440007209778,0.0,314381.0 1988-10-24,0.4444440007209778,0.44993099570274353,0.4444440007209778,0.0,9113.0 1988-10-25,0.4224970042705536,0.4444440007209778,0.4224970042705536,0.0,1280306.0 1988-10-26,0.4224970042705536,0.4334709942340851,0.4224970042705536,0.0,91125.0 1988-10-27,0.4224970042705536,0.4224970042705536,0.4142659902572632,0.0,8110125.0 1988-10-28,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0,18225.0 1988-10-31,0.4224970042705536,0.4224970042705536,0.41701000928878784,0.0,277931.0 1988-11-01,0.4005489945411682,0.41701000928878784,0.4005489945411682,0.0,943144.0 1988-11-02,0.41701000928878784,0.41701000928878784,0.39780500531196594,0.0,26107313.0 1988-11-03,0.41701000928878784,0.41701000928878784,0.40603598952293396,0.0,2492269.0 1988-11-04,0.4115230143070221,0.41701000928878784,0.4115230143070221,0.0,1134506.0 1988-11-07,0.4005489945411682,0.41701000928878784,0.4005489945411682,0.0,1239300.0 1988-11-08,0.4032920002937317,0.40603598952293396,0.4005489945411682,0.0,815569.0 1988-11-09,0.4032920002937317,0.4032920002937317,0.4032920002937317,0.4032920002937317,0.0 1988-11-10,0.40603598952293396,0.40603598952293396,0.4005489945411682,0.0,537638.0 1988-11-11,0.4005489945411682,0.4005489945411682,0.4005489945411682,0.0,113906.0 1988-11-14,0.4115230143070221,0.4115230143070221,0.4005489945411682,0.0,13669.0 1988-11-15,0.4032920002937317,0.4115230143070221,0.4005489945411682,0.0,3913819.0 1988-11-16,0.4032920002937317,0.4032920002937317,0.4032920002937317,0.4032920002937317,0.0 1988-11-17,0.4005489945411682,0.4115230143070221,0.4005489945411682,0.0,209588.0 1988-11-18,0.40603598952293396,0.40603598952293396,0.4005489945411682,0.0,492075.0 1988-11-21,0.40603598952293396,0.40603598952293396,0.4005489945411682,0.0,2018419.0 1988-11-22,0.4005489945411682,0.4005489945411682,0.4005489945411682,0.0,145800.0 1988-11-23,0.4005489945411682,0.4032920002937317,0.4005489945411682,0.0,82013.0 1988-11-25,0.4005489945411682,0.4005489945411682,0.4005489945411682,0.4005489945411682,0.0 1988-11-28,0.4115230143070221,0.4115230143070221,0.40603598952293396,0.0,1617469.0 1988-11-29,0.40877899527549744,0.4115230143070221,0.4005489945411682,0.0,1877175.0 1988-11-30,0.4142659902572632,0.41701000928878784,0.40603598952293396,0.0,2669963.0 1988-12-01,0.40603598952293396,0.41701000928878784,0.40603598952293396,0.0,2961563.0 1988-12-02,0.41701000928878784,0.41701000928878784,0.40603598952293396,0.0,687994.0 1988-12-05,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0,63788.0 1988-12-06,0.42798399925231934,0.42798399925231934,0.4115230143070221,0.0,1977413.0 1988-12-07,0.42798399925231934,0.42798399925231934,0.41701000928878784,0.0,710775.0 1988-12-08,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.0,31894.0 1988-12-09,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.0,4556.0 1988-12-12,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.0,236925.0 1988-12-13,0.4224970042705536,0.42798399925231934,0.41701000928878784,0.0,2820319.0 1988-12-14,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.0,77456.0 1988-12-15,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.0,86569.0 1988-12-16,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.0,756338.0 1988-12-19,0.4224970042705536,0.4224970042705536,0.41701000928878784,0.0,1872619.0 1988-12-20,0.4115230143070221,0.42798399925231934,0.4115230143070221,0.0,546750.0 1988-12-21,0.41701000928878784,0.41701000928878784,0.4115230143070221,0.0,150356.0 1988-12-22,0.4142659902572632,0.41701000928878784,0.4115230143070221,0.0,492075.0 1988-12-23,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0,27338.0 1988-12-27,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0,9113.0 1988-12-28,0.4115230143070221,0.4115230143070221,0.4115230143070221,0.0,27338.0 1988-12-29,0.4115230143070221,0.4224970042705536,0.4115230143070221,0.0,355388.0 1988-12-30,0.4142659902572632,0.4224970042705536,0.40603598952293396,0.0,1585575.0 1989-01-03,0.4115230143070221,0.4224970042705536,0.4115230143070221,0.0,1849838.0 1989-01-04,0.4224970042705536,0.4224970042705536,0.4115230143070221,0.0,182250.0 1989-01-05,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.0,4073288.0 1989-01-06,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.0,346275.0 1989-01-09,0.41975298523902893,0.41975298523902893,0.41701000928878784,0.0,300713.0 1989-01-10,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.0,1512675.0 1989-01-11,0.42798399925231934,0.42798399925231934,0.41701000928878784,0.0,410063.0 1989-01-12,0.43895700573921204,0.43895700573921204,0.41701000928878784,0.0,4282875.0 1989-01-13,0.43895700573921204,0.4444440007209778,0.42798399925231934,0.0,482963.0 1989-01-16,0.4444440007209778,0.4444440007209778,0.43895700573921204,0.0,150356.0 1989-01-17,0.43895700573921204,0.4444440007209778,0.43895700573921204,0.0,852019.0 1989-01-18,0.44993099570274353,0.44993099570274353,0.43895700573921204,0.0,473850.0 1989-01-19,0.44993099570274353,0.44993099570274353,0.4444440007209778,0.0,1749600.0 1989-01-20,0.44718798995018005,0.4554179906845093,0.44718798995018005,0.0,68344.0 1989-01-23,0.4444440007209778,0.4444440007209778,0.43895700573921204,0.0,50119.0 1989-01-24,0.43895700573921204,0.4417009949684143,0.4334709942340851,0.0,1061606.0 1989-01-25,0.4307270050048828,0.4334709942340851,0.42798399925231934,0.0,624206.0 1989-01-26,0.4334709942340851,0.4334709942340851,0.42798399925231934,0.0,31894.0 1989-01-27,0.42798399925231934,0.4334709942340851,0.42798399925231934,0.0,104794.0 1989-01-30,0.4224970042705536,0.4334709942340851,0.4224970042705536,0.0,287044.0 1989-01-31,0.41701000928878784,0.4224970042705536,0.40877899527549744,0.0,5185013.0 1989-02-01,0.41701000928878784,0.4224970042705536,0.41701000928878784,0.0,5490281.0 1989-02-02,0.41975298523902893,0.41975298523902893,0.41975298523902893,0.0,18225.0 1989-02-03,0.41701000928878784,0.41975298523902893,0.41701000928878784,0.0,63788.0 1989-02-06,0.41701000928878784,0.4224970042705536,0.4115230143070221,0.0,852019.0 1989-02-07,0.4142659902572632,0.41701000928878784,0.3923180103302002,0.0,4907081.0 1989-02-08,0.4115230143070221,0.41701000928878784,0.4115230143070221,0.0,838350.0 1989-02-09,0.40603598952293396,0.41701000928878784,0.40603598952293396,0.0,2961563.0 1989-02-10,0.40603598952293396,0.40603598952293396,0.40603598952293396,0.40603598952293396,0.0 1989-02-13,0.41701000928878784,0.41701000928878784,0.40603598952293396,0.0,4168969.0 1989-02-14,0.42798399925231934,0.42798399925231934,0.40877899527549744,0.0,4077844.0 1989-02-15,0.42798399925231934,0.42798399925231934,0.4224970042705536,0.0,1002375.0 1989-02-16,0.43895700573921204,0.43895700573921204,0.4224970042705536,0.0,7490475.0 1989-02-17,0.44993099570274353,0.44993099570274353,0.4334709942340851,0.0,5426494.0 1989-02-21,0.4444440007209778,0.4554179906845093,0.4444440007209778,0.0,1344094.0 1989-02-22,0.4417009949684143,0.44993099570274353,0.43895700573921204,0.0,323494.0 1989-02-23,0.43895700573921204,0.44993099570274353,0.4224970042705536,0.0,1877175.0 1989-02-24,0.41701000928878784,0.4224970042705536,0.4115230143070221,0.0,1262081.0 1989-02-27,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0,27338.0 1989-02-28,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0 1989-03-01,0.41975298523902893,0.4224970042705536,0.41701000928878784,0.0,984150.0 1989-03-02,0.41701000928878784,0.4224970042705536,0.41701000928878784,0.0,642431.0 1989-03-03,0.4334709942340851,0.4334709942340851,0.41701000928878784,0.0,874800.0 1989-03-06,0.42798399925231934,0.43895700573921204,0.42798399925231934,0.0,186806.0 1989-03-07,0.42798399925231934,0.43895700573921204,0.42798399925231934,0.0,22781.0 1989-03-08,0.42798399925231934,0.43895700573921204,0.42798399925231934,0.0,72900.0 1989-03-09,0.42798399925231934,0.43895700573921204,0.42798399925231934,0.0,173138.0 1989-03-10,0.42798399925231934,0.42798399925231934,0.42798399925231934,0.0,18225.0 1989-03-13,0.4334709942340851,0.4334709942340851,0.42798399925231934,0.0,259706.0 1989-03-14,0.4334709942340851,0.4334709942340851,0.4334709942340851,0.0,136688.0 1989-03-15,0.4334709942340851,0.4334709942340851,0.42798399925231934,0.0,396394.0 1989-03-16,0.42798399925231934,0.4334709942340851,0.42798399925231934,0.0,1098056.0 1989-03-17,0.4334709942340851,0.4334709942340851,0.41701000928878784,0.0,1043381.0 1989-03-20,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.0,1922738.0 1989-03-21,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.0,27338.0 1989-03-22,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.0,141244.0 1989-03-23,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.0,765450.0 1989-03-27,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.0,95681.0 1989-03-28,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.0 1989-03-29,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.0,328050.0 1989-03-30,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.0,45563.0 1989-03-31,0.42798399925231934,0.42798399925231934,0.41701000928878784,0.0,104794.0 1989-04-03,0.41975298523902893,0.4224970042705536,0.41701000928878784,0.0,956813.0 1989-04-04,0.42798399925231934,0.42798399925231934,0.41701000928878784,0.0,59231.0 1989-04-05,0.41701000928878784,0.4224970042705536,0.41701000928878784,0.0,287044.0 1989-04-06,0.42798399925231934,0.42798399925231934,0.41701000928878784,0.0,296156.0 1989-04-07,0.4115230143070221,0.41701000928878784,0.4115230143070221,0.0,291600.0 1989-04-10,0.4115230143070221,0.4224970042705536,0.4115230143070221,0.0,1385100.0 1989-04-11,0.4115230143070221,0.4142659902572632,0.4115230143070221,0.0,2287238.0 1989-04-12,0.4115230143070221,0.41701000928878784,0.4115230143070221,0.0,132131.0 1989-04-13,0.4115230143070221,0.4115230143070221,0.4115230143070221,0.0,41006.0 1989-04-14,0.41701000928878784,0.4224970042705536,0.40877899527549744,0.0,5563181.0 1989-04-17,0.41701000928878784,0.4224970042705536,0.41701000928878784,0.0,719888.0 1989-04-18,0.4224970042705536,0.4224970042705536,0.41701000928878784,0.0,1603800.0 1989-04-19,0.42798399925231934,0.42798399925231934,0.41701000928878784,0.0,164025.0 1989-04-20,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0,113906.0 1989-04-21,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0,63788.0 1989-04-24,0.42524001002311707,0.42798399925231934,0.4224970042705536,0.0,692550.0 1989-04-25,0.42798399925231934,0.42798399925231934,0.4224970042705536,0.0,255150.0 1989-04-26,0.4334709942340851,0.43895700573921204,0.4224970042705536,0.0,1913625.0 1989-04-27,0.43895700573921204,0.43895700573921204,0.4334709942340851,0.0,2246231.0 1989-04-28,0.43895700573921204,0.4444440007209778,0.43895700573921204,0.0,6301294.0 1989-05-01,0.4417009949684143,0.4444440007209778,0.43895700573921204,0.0,1002375.0 1989-05-02,0.43895700573921204,0.4444440007209778,0.43895700573921204,0.0,829238.0 1989-05-03,0.43895700573921204,0.4417009949684143,0.4334709942340851,0.0,797344.0 1989-05-04,0.43895700573921204,0.4417009949684143,0.4334709942340851,0.0,2191556.0 1989-05-05,0.43895700573921204,0.43895700573921204,0.4334709942340851,0.0,1043381.0 1989-05-08,0.44993099570274353,0.44993099570274353,0.43895700573921204,0.0,3599438.0 1989-05-09,0.44993099570274353,0.44993099570274353,0.4444440007209778,0.0,3544763.0 1989-05-10,0.44993099570274353,0.44993099570274353,0.4444440007209778,0.0,1061606.0 1989-05-11,0.44993099570274353,0.44993099570274353,0.4444440007209778,0.0,154913.0 1989-05-12,0.44718798995018005,0.4554179906845093,0.4444440007209778,0.0,2619844.0 1989-05-15,0.4554179906845093,0.4554179906845093,0.4444440007209778,0.0,569531.0 1989-05-16,0.4444440007209778,0.4526750147342682,0.4444440007209778,0.0,432844.0 1989-05-17,0.4554179906845093,0.46639201045036316,0.4444440007209778,0.0,2692744.0 1989-05-18,0.46639201045036316,0.46639201045036316,0.4554179906845093,0.0,674325.0 1989-05-19,0.4828529953956604,0.4828529953956604,0.4554179906845093,0.0,2392031.0 1989-05-22,0.48833999037742615,0.48833999037742615,0.47736600041389465,0.0,1827056.0 1989-05-23,0.4938269853591919,0.4938269853591919,0.47736600041389465,0.0,756338.0 1989-05-24,0.4828529953956604,0.4938269853591919,0.47736600041389465,0.0,6187388.0 1989-05-25,0.48559701442718506,0.48833999037742615,0.4828529953956604,0.0,2934225.0 1989-05-26,0.47736600041389465,0.48833999037742615,0.47736600041389465,0.0,91125.0 1989-05-30,0.47736600041389465,0.48833999037742615,0.47736600041389465,0.0,487519.0 1989-05-31,0.48833999037742615,0.48833999037742615,0.47736600041389465,0.0,1139063.0 1989-06-01,0.4938269853591919,0.4938269853591919,0.4828529953956604,0.0,842906.0 1989-06-02,0.49931401014328003,0.49931401014328003,0.4828529953956604,0.0,2259900.0 1989-06-05,0.5102880001068115,0.521261990070343,0.5048009753227234,0.0,842906.0 1989-06-06,0.5102880001068115,0.521261990070343,0.5102880001068115,0.0,1435219.0 1989-06-07,0.521261990070343,0.521261990070343,0.5102880001068115,0.0,305269.0 1989-06-08,0.521261990070343,0.5322359800338745,0.5102880001068115,0.0,1767825.0 1989-06-09,0.5157750248908997,0.521261990070343,0.5157750248908997,0.0,847463.0 1989-06-12,0.5157750248908997,0.521261990070343,0.5157750248908997,0.0,2173331.0 1989-06-13,0.5048009753227234,0.521261990070343,0.5048009753227234,0.0,1426106.0 1989-06-14,0.5048009753227234,0.5102880001068115,0.5048009753227234,0.0,3016238.0 1989-06-15,0.5157750248908997,0.5157750248908997,0.5048009753227234,0.0,473850.0 1989-06-16,0.5157750248908997,0.5157750248908997,0.5157750248908997,0.5157750248908997,0.0 1989-06-19,0.5048009753227234,0.5157750248908997,0.5048009753227234,0.0,847463.0 1989-06-20,0.5048009753227234,0.5102880001068115,0.5020580291748047,0.0,5435606.0 1989-06-21,0.5048009753227234,0.5157750248908997,0.5048009753227234,0.0,2013863.0 1989-06-22,0.5048009753227234,0.5157750248908997,0.5048009753227234,0.0,2123213.0 1989-06-23,0.49931401014328003,0.5102880001068115,0.49931401014328003,0.0,6647569.0 1989-06-26,0.4938269853591919,0.507544994354248,0.4938269853591919,0.0,797344.0 1989-06-27,0.4938269853591919,0.5048009753227234,0.4938269853591919,0.0,396394.0 1989-06-28,0.49931401014328003,0.5048009753227234,0.4938269853591919,0.0,168581.0 1989-06-29,0.4828529953956604,0.48833999037742615,0.47736600041389465,0.0,1052494.0 1989-06-30,0.4718790054321289,0.4828529953956604,0.4718790054321289,0.0,1749600.0 1989-07-03,0.47736600041389465,0.4828529953956604,0.4718790054321289,0.0,100238.0 1989-07-05,0.4828529953956604,0.4828529953956604,0.47736600041389465,0.0,36450.0 1989-07-06,0.4828529953956604,0.4828529953956604,0.47736600041389465,0.0,118463.0 1989-07-07,0.48833999037742615,0.48833999037742615,0.47736600041389465,0.0,423731.0 1989-07-10,0.47736600041389465,0.47736600041389465,0.47736600041389465,0.0,9113.0 1989-07-11,0.49931401014328003,0.49931401014328003,0.47736600041389465,0.0,683438.0 1989-07-12,0.49931401014328003,0.49931401014328003,0.49931401014328003,0.0,9113.0 1989-07-13,0.48833999037742615,0.48833999037742615,0.48833999037742615,0.0,18225.0 1989-07-14,0.49931401014328003,0.49931401014328003,0.48833999037742615,0.0,309825.0 1989-07-17,0.49931401014328003,0.5048009753227234,0.4938269853591919,0.0,833794.0 1989-07-18,0.49931401014328003,0.5048009753227234,0.49931401014328003,0.0,205031.0 1989-07-19,0.49931401014328003,0.5102880001068115,0.49931401014328003,0.0,665213.0 1989-07-20,0.5102880001068115,0.5102880001068115,0.49931401014328003,0.0,186806.0 1989-07-21,0.49931401014328003,0.5102880001068115,0.49931401014328003,0.0,100238.0 1989-07-24,0.5102880001068115,0.5102880001068115,0.49931401014328003,0.0,1193738.0 1989-07-25,0.5267490148544312,0.5322359800338745,0.49931401014328003,0.0,3704231.0 1989-07-26,0.5377230048179626,0.5377230048179626,0.5322359800338745,0.0,801900.0 1989-07-27,0.5322359800338745,0.5432100296020508,0.5322359800338745,0.0,770006.0 1989-07-28,0.5322359800338745,0.5432100296020508,0.5322359800338745,0.0,309825.0 1989-07-31,0.5377230048179626,0.5377230048179626,0.5267490148544312,0.0,1321313.0 1989-08-01,0.5267490148544312,0.5322359800338745,0.5267490148544312,0.0,241481.0 1989-08-02,0.5267490148544312,0.5322359800338745,0.5267490148544312,0.0,95681.0 1989-08-03,0.5377230048179626,0.5377230048179626,0.5267490148544312,0.0,255150.0 1989-08-04,0.5322359800338745,0.5322359800338745,0.5267490148544312,0.0,50119.0 1989-08-07,0.5267490148544312,0.5322359800338745,0.5267490148544312,0.0,2273569.0 1989-08-08,0.5267490148544312,0.5322359800338745,0.5267490148544312,0.0,578644.0 1989-08-09,0.5267490148544312,0.5322359800338745,0.521261990070343,0.0,1626581.0 1989-08-10,0.5267490148544312,0.5267490148544312,0.5157750248908997,0.0,332606.0 1989-08-11,0.5102880001068115,0.5267490148544312,0.5102880001068115,0.0,218700.0 1989-08-14,0.5157750248908997,0.5157750248908997,0.5102880001068115,0.0,173138.0 1989-08-15,0.521261990070343,0.521261990070343,0.5102880001068115,0.0,63788.0 1989-08-16,0.5048009753227234,0.5157750248908997,0.5048009753227234,0.0,469294.0 1989-08-17,0.49931401014328003,0.5157750248908997,0.49931401014328003,0.0,168581.0 1989-08-18,0.5048009753227234,0.5048009753227234,0.5048009753227234,0.0,41006.0 1989-08-21,0.5048009753227234,0.5048009753227234,0.49931401014328003,0.0,1093500.0 1989-08-22,0.5102880001068115,0.5157750248908997,0.5020580291748047,0.0,1371431.0 1989-08-23,0.5267490148544312,0.5267490148544312,0.5048009753227234,0.0,687994.0 1989-08-24,0.5240049958229065,0.5294920206069946,0.5157750248908997,0.0,1334981.0 1989-08-25,0.5267490148544312,0.5267490148544312,0.521261990070343,0.0,77456.0 1989-08-28,0.521261990070343,0.5267490148544312,0.521261990070343,0.0,91125.0 1989-08-29,0.5102880001068115,0.5267490148544312,0.5102880001068115,0.0,596869.0 1989-08-30,0.521261990070343,0.521261990070343,0.5102880001068115,0.0,378169.0 1989-08-31,0.5157750248908997,0.521261990070343,0.5157750248908997,0.0,583200.0 1989-09-01,0.521261990070343,0.521261990070343,0.5157750248908997,0.0,1699481.0 1989-09-05,0.5185189843177795,0.521261990070343,0.5157750248908997,0.0,341719.0 1989-09-06,0.5102880001068115,0.521261990070343,0.5102880001068115,0.0,145800.0 1989-09-07,0.5102880001068115,0.5102880001068115,0.5102880001068115,0.0,36450.0 1989-09-08,0.5102880001068115,0.521261990070343,0.5102880001068115,0.0,118463.0 1989-09-11,0.5048009753227234,0.5157750248908997,0.5048009753227234,0.0,428288.0 1989-09-12,0.5102880001068115,0.5157750248908997,0.5048009753227234,0.0,2865881.0 1989-09-13,0.521261990070343,0.521261990070343,0.5102880001068115,0.0,5207794.0 1989-09-14,0.521261990070343,0.521261990070343,0.521261990070343,0.0,27338.0 1989-09-15,0.5157750248908997,0.5157750248908997,0.5157750248908997,0.0,4556.0 1989-09-18,0.5157750248908997,0.521261990070343,0.5157750248908997,0.0,920363.0 1989-09-19,0.521261990070343,0.5267490148544312,0.5185189843177795,0.0,6729581.0 1989-09-20,0.521261990070343,0.5267490148544312,0.521261990070343,0.0,1749600.0 1989-09-21,0.5102880001068115,0.521261990070343,0.5102880001068115,0.0,1808831.0 1989-09-22,0.5102880001068115,0.521261990070343,0.5102880001068115,0.0,113906.0 1989-09-25,0.5102880001068115,0.521261990070343,0.5102880001068115,0.0,437400.0 1989-09-26,0.5102880001068115,0.5157750248908997,0.5048009753227234,0.0,154913.0 1989-09-27,0.49931401014328003,0.5102880001068115,0.49931401014328003,0.0,806456.0 1989-09-28,0.5102880001068115,0.5102880001068115,0.5102880001068115,0.0,9113.0 1989-09-29,0.49931401014328003,0.49931401014328003,0.49931401014328003,0.0,9113.0 1989-10-02,0.5102880001068115,0.5102880001068115,0.49931401014328003,0.0,136688.0 1989-10-03,0.5048009753227234,0.5102880001068115,0.49931401014328003,0.0,2255344.0 1989-10-04,0.5048009753227234,0.5102880001068115,0.49931401014328003,0.0,1034269.0 1989-10-05,0.507544994354248,0.5102880001068115,0.5048009753227234,0.0,2697300.0 1989-10-06,0.5157750248908997,0.521261990070343,0.5102880001068115,0.0,1804275.0 1989-10-09,0.521261990070343,0.521261990070343,0.5185189843177795,0.0,1284863.0 1989-10-10,0.5185189843177795,0.521261990070343,0.5185189843177795,0.0,2300906.0 1989-10-11,0.5157750248908997,0.5157750248908997,0.5157750248908997,0.0,22781.0 1989-10-12,0.521261990070343,0.5267490148544312,0.5157750248908997,0.0,68344.0 1989-10-13,0.5157750248908997,0.521261990070343,0.5157750248908997,0.0,95681.0 1989-10-16,0.49931401014328003,0.5020580291748047,0.48833999037742615,0.0,1198294.0 1989-10-17,0.49931401014328003,0.49931401014328003,0.4938269853591919,0.0,574088.0 1989-10-18,0.49931401014328003,0.49931401014328003,0.49931401014328003,0.0,59231.0 1989-10-19,0.4938269853591919,0.5048009753227234,0.4938269853591919,0.0,1166400.0 1989-10-20,0.4718790054321289,0.48833999037742615,0.46639201045036316,0.0,1166400.0 1989-10-23,0.46639201045036316,0.4828529953956604,0.4554179906845093,0.0,22325625.0 1989-10-24,0.460904985666275,0.46639201045036316,0.4554179906845093,0.0,1840725.0 1989-10-25,0.46639201045036316,0.46639201045036316,0.460904985666275,0.0,123019.0 1989-10-26,0.460904985666275,0.46639201045036316,0.460904985666275,0.0,287044.0 1989-10-27,0.46639201045036316,0.46639201045036316,0.460904985666275,0.0,587756.0 1989-10-30,0.46639201045036316,0.4718790054321289,0.460904985666275,0.0,460181.0 1989-10-31,0.4828529953956604,0.4828529953956604,0.4718790054321289,0.0,323494.0 1989-11-01,0.4718790054321289,0.4828529953956604,0.4718790054321289,0.0,123019.0 1989-11-02,0.47736600041389465,0.47736600041389465,0.4718790054321289,0.0,205031.0 1989-11-03,0.4718790054321289,0.47736600041389465,0.46639201045036316,0.0,915806.0 1989-11-06,0.46639201045036316,0.4828529953956604,0.46639201045036316,0.0,59231.0 1989-11-07,0.46639201045036316,0.46639201045036316,0.46639201045036316,0.0,27338.0 1989-11-08,0.49931401014328003,0.49931401014328003,0.4718790054321289,0.0,1854394.0 1989-11-09,0.4828529953956604,0.49657100439071655,0.4828529953956604,0.0,1070719.0 1989-11-10,0.48833999037742615,0.48833999037742615,0.48833999037742615,0.0,236925.0 1989-11-13,0.47736600041389465,0.4828529953956604,0.47736600041389465,0.0,341719.0 1989-11-14,0.48833999037742615,0.48833999037742615,0.47736600041389465,0.0,1166400.0 1989-11-15,0.47736600041389465,0.4828529953956604,0.47736600041389465,0.0,915806.0 1989-11-16,0.4828529953956604,0.48833999037742615,0.4828529953956604,0.0,938588.0 1989-11-17,0.47736600041389465,0.47736600041389465,0.4746229946613312,0.0,1211963.0 1989-11-20,0.47736600041389465,0.48833999037742615,0.47736600041389465,0.0,18225.0 1989-11-21,0.48833999037742615,0.48833999037742615,0.47736600041389465,0.0,182250.0 1989-11-22,0.47736600041389465,0.47736600041389465,0.47736600041389465,0.0,4556.0 1989-11-24,0.47736600041389465,0.47736600041389465,0.47736600041389465,0.0,4556.0 1989-11-27,0.47736600041389465,0.48833999037742615,0.47736600041389465,0.0,123019.0 1989-11-28,0.47736600041389465,0.48833999037742615,0.47736600041389465,0.0,59231.0 1989-11-29,0.47736600041389465,0.48833999037742615,0.47736600041389465,0.0,624206.0 1989-11-30,0.47736600041389465,0.4828529953956604,0.47736600041389465,0.0,1713150.0 1989-12-01,0.47736600041389465,0.47736600041389465,0.47736600041389465,0.0,45563.0 1989-12-04,0.4938269853591919,0.4938269853591919,0.48833999037742615,0.0,587756.0 1989-12-05,0.4938269853591919,0.49931401014328003,0.48833999037742615,0.0,391838.0 1989-12-06,0.5102880001068115,0.5102880001068115,0.4938269853591919,0.0,423731.0 1989-12-07,0.5102880001068115,0.5102880001068115,0.5048009753227234,0.0,1271194.0 1989-12-08,0.5048009753227234,0.5102880001068115,0.49931401014328003,0.0,2205225.0 1989-12-11,0.5048009753227234,0.5048009753227234,0.5048009753227234,0.0,282488.0 1989-12-12,0.5048009753227234,0.507544994354248,0.5048009753227234,0.0,277931.0 1989-12-13,0.49931401014328003,0.5048009753227234,0.49931401014328003,0.0,54675.0 1989-12-14,0.4938269853591919,0.4938269853591919,0.4938269853591919,0.0,191363.0 1989-12-15,0.4938269853591919,0.49931401014328003,0.4938269853591919,0.0,956813.0 1989-12-18,0.4938269853591919,0.49931401014328003,0.48833999037742615,0.0,3877369.0 1989-12-19,0.4910840094089508,0.4938269853591919,0.4828529953956604,0.0,1025156.0 1989-12-20,0.4828529953956604,0.4938269853591919,0.4828529953956604,0.0,227813.0 1989-12-21,0.4828529953956604,0.4828529953956604,0.4828529953956604,0.0,264263.0 1989-12-22,0.48559701442718506,0.48833999037742615,0.48559701442718506,0.0,473850.0 1989-12-26,0.48559701442718506,0.48559701442718506,0.48559701442718506,0.48559701442718506,0.0 1989-12-27,0.4828529953956604,0.4828529953956604,0.4828529953956604,0.0,332606.0 1989-12-28,0.4718790054321289,0.48833999037742615,0.4718790054321289,0.0,446513.0 1989-12-29,0.47736600041389465,0.47736600041389465,0.460904985666275,0.0,1599244.0 1990-01-02,0.4718790054321289,0.47736600041389465,0.46639201045036316,0.0,441956.0 1990-01-03,0.4828529953956604,0.48833999037742615,0.47736600041389465,0.0,1325869.0 1990-01-04,0.4938269853591919,0.49931401014328003,0.4828529953956604,0.0,665213.0 1990-01-05,0.49931401014328003,0.49931401014328003,0.4938269853591919,0.0,441956.0 1990-01-08,0.49931401014328003,0.49931401014328003,0.4938269853591919,0.0,391838.0 1990-01-09,0.5048009753227234,0.5102880001068115,0.4938269853591919,0.0,7203431.0 1990-01-10,0.5048009753227234,0.5102880001068115,0.49931401014328003,0.0,4050506.0 1990-01-11,0.49931401014328003,0.5102880001068115,0.49931401014328003,0.0,1020600.0 1990-01-12,0.4938269853591919,0.5048009753227234,0.4938269853591919,0.0,1899956.0 1990-01-15,0.4938269853591919,0.49931401014328003,0.4938269853591919,0.0,464738.0 1990-01-16,0.4938269853591919,0.49931401014328003,0.4938269853591919,0.0,255150.0 1990-01-17,0.4938269853591919,0.5020580291748047,0.4938269853591919,0.0,2205225.0 1990-01-18,0.49931401014328003,0.5102880001068115,0.4938269853591919,0.0,1476225.0 1990-01-19,0.49931401014328003,0.5102880001068115,0.49931401014328003,0.0,3020794.0 1990-01-22,0.49931401014328003,0.5048009753227234,0.49931401014328003,0.0,464738.0 1990-01-23,0.48833999037742615,0.4938269853591919,0.4746229946613312,0.0,2123213.0 1990-01-24,0.4718790054321289,0.4746229946613312,0.460904985666275,0.0,1129950.0 1990-01-25,0.4828529953956604,0.4828529953956604,0.46639201045036316,0.0,45563.0 1990-01-26,0.46639201045036316,0.46639201045036316,0.46639201045036316,0.0,13669.0 1990-01-29,0.46639201045036316,0.46639201045036316,0.46639201045036316,0.0,18225.0 1990-01-30,0.45816200971603394,0.46639201045036316,0.4554179906845093,0.0,9071494.0 1990-01-31,0.4554179906845093,0.46639201045036316,0.4554179906845093,0.0,214144.0 1990-02-01,0.4554179906845093,0.460904985666275,0.44993099570274353,0.0,3098250.0 1990-02-02,0.44993099570274353,0.4554179906845093,0.44993099570274353,0.0,387281.0 1990-02-05,0.4554179906845093,0.4554179906845093,0.44993099570274353,0.0,3326063.0 1990-02-06,0.4554179906845093,0.4554179906845093,0.4554179906845093,0.0,95681.0 1990-02-07,0.44993099570274353,0.460904985666275,0.44993099570274353,0.0,2123213.0 1990-02-08,0.44993099570274353,0.44993099570274353,0.44993099570274353,0.0,136688.0 1990-02-09,0.44718798995018005,0.4554179906845093,0.4444440007209778,0.0,4118850.0 1990-02-12,0.44718798995018005,0.44718798995018005,0.44718798995018005,0.44718798995018005,0.0 1990-02-13,0.4554179906845093,0.4554179906845093,0.44718798995018005,0.0,1029713.0 1990-02-14,0.4554179906845093,0.460904985666275,0.4554179906845093,0.0,241481.0 1990-02-15,0.460904985666275,0.460904985666275,0.460904985666275,0.0,72900.0 1990-02-16,0.460904985666275,0.46639201045036316,0.4554179906845093,0.0,619650.0 1990-02-20,0.4554179906845093,0.46639201045036316,0.4554179906845093,0.0,18225.0 1990-02-21,0.460904985666275,0.460904985666275,0.4554179906845093,0.0,164025.0 1990-02-22,0.460904985666275,0.460904985666275,0.460904985666275,0.460904985666275,0.0 1990-02-23,0.4554179906845093,0.460904985666275,0.4554179906845093,0.0,1180069.0 1990-02-26,0.45816200971603394,0.45816200971603394,0.45816200971603394,0.0,123019.0 1990-02-27,0.45816200971603394,0.45816200971603394,0.45816200971603394,0.45816200971603394,0.0 1990-02-28,0.4554179906845093,0.460904985666275,0.4554179906845093,0.0,487519.0 1990-03-01,0.460904985666275,0.460904985666275,0.4554179906845093,0.0,100238.0 1990-03-02,0.44993099570274353,0.460904985666275,0.44993099570274353,0.0,1471669.0 1990-03-05,0.4526750147342682,0.460904985666275,0.44993099570274353,0.0,1603800.0 1990-03-06,0.44993099570274353,0.460904985666275,0.44993099570274353,0.0,1088944.0 1990-03-07,0.4554179906845093,0.460904985666275,0.44993099570274353,0.0,255150.0 1990-03-08,0.460904985666275,0.460904985666275,0.4554179906845093,0.0,1120838.0 1990-03-09,0.460904985666275,0.4718790054321289,0.460904985666275,0.0,478406.0 1990-03-12,0.47736600041389465,0.48833999037742615,0.460904985666275,0.0,651544.0 1990-03-13,0.47736600041389465,0.48833999037742615,0.47736600041389465,0.0,3777131.0 1990-03-14,0.48833999037742615,0.48833999037742615,0.47736600041389465,0.0,469294.0 1990-03-15,0.48833999037742615,0.48833999037742615,0.47736600041389465,0.0,1704038.0 1990-03-16,0.48559701442718506,0.48833999037742615,0.47736600041389465,0.0,697106.0 1990-03-19,0.48833999037742615,0.4938269853591919,0.4828529953956604,0.0,268819.0 1990-03-20,0.4828529953956604,0.4938269853591919,0.4828529953956604,0.0,1239300.0 1990-03-21,0.47736600041389465,0.48833999037742615,0.47736600041389465,0.0,678881.0 1990-03-22,0.47736600041389465,0.48833999037742615,0.47736600041389465,0.0,173138.0 1990-03-23,0.47736600041389465,0.47736600041389465,0.47736600041389465,0.47736600041389465,0.0 1990-03-26,0.4828529953956604,0.48833999037742615,0.47736600041389465,0.48833999037742615,1116281.0 1990-03-27,0.4828529953956604,0.4828529953956604,0.47736600041389465,0.47736600041389465,287044.0 1990-03-28,0.47736600041389465,0.48833999037742615,0.47736600041389465,0.47736600041389465,943144.0 1990-03-29,0.4828529953956604,0.4828529953956604,0.47736600041389465,0.47736600041389465,150356.0 1990-03-30,0.4828529953956604,0.48833999037742615,0.47736600041389465,0.48833999037742615,446513.0 1990-04-02,0.4828529953956604,0.4828529953956604,0.4828529953956604,0.4828529953956604,72900.0 1990-04-03,0.4828529953956604,0.48833999037742615,0.47736600041389465,0.48833999037742615,437400.0 1990-04-04,0.48833999037742615,0.48833999037742615,0.48559701442718506,0.48833999037742615,373613.0 1990-04-05,0.48833999037742615,0.48833999037742615,0.4828529953956604,0.4828529953956604,419175.0 1990-04-06,0.4828529953956604,0.48833999037742615,0.4746229946613312,0.48833999037742615,4237313.0 1990-04-09,0.47736600041389465,0.48833999037742615,0.47736600041389465,0.48833999037742615,1430663.0 1990-04-10,0.4828529953956604,0.4828529953956604,0.4718790054321289,0.47736600041389465,373613.0 1990-04-11,0.4718790054321289,0.4828529953956604,0.4718790054321289,0.4828529953956604,282488.0 1990-04-12,0.4828529953956604,0.4828529953956604,0.4718790054321289,0.4828529953956604,123019.0 1990-04-16,0.4828529953956604,0.48833999037742615,0.47736600041389465,0.4828529953956604,1599244.0 1990-04-17,0.4828529953956604,0.4828529953956604,0.47736600041389465,0.4828529953956604,255150.0 1990-04-18,0.48833999037742615,0.48833999037742615,0.4828529953956604,0.4828529953956604,104794.0 1990-04-19,0.48833999037742615,0.49931401014328003,0.4828529953956604,0.48833999037742615,1084388.0 1990-04-20,0.48833999037742615,0.4938269853591919,0.48833999037742615,0.48833999037742615,870244.0 1990-04-23,0.4828529953956604,0.48833999037742615,0.4828529953956604,0.48833999037742615,838350.0 1990-04-24,0.48559701442718506,0.48833999037742615,0.47736600041389465,0.4828529953956604,2291794.0 1990-04-25,0.4828529953956604,0.48833999037742615,0.47736600041389465,0.47736600041389465,1622025.0 1990-04-26,0.48833999037742615,0.48833999037742615,0.4828529953956604,0.48833999037742615,2756531.0 1990-04-27,0.48833999037742615,0.48833999037742615,0.4828529953956604,0.4828529953956604,54675.0 1990-04-30,0.48833999037742615,0.48833999037742615,0.4828529953956604,0.4828529953956604,569531.0 1990-05-01,0.4828529953956604,0.48833999037742615,0.4828529953956604,0.48833999037742615,255150.0 1990-05-02,0.48833999037742615,0.49931401014328003,0.4828529953956604,0.48833999037742615,756338.0 1990-05-03,0.49931401014328003,0.5102880001068115,0.4938269853591919,0.49931401014328003,460181.0 1990-05-04,0.5048009753227234,0.5102880001068115,0.49931401014328003,0.5102880001068115,1079831.0 1990-05-07,0.49931401014328003,0.5102880001068115,0.49931401014328003,0.49931401014328003,1298531.0 1990-05-08,0.507544994354248,0.507544994354248,0.49931401014328003,0.49931401014328003,1426106.0 1990-05-09,0.5157750248908997,0.5157750248908997,0.49931401014328003,0.49931401014328003,2214338.0 1990-05-10,0.5048009753227234,0.5157750248908997,0.5048009753227234,0.5157750248908997,282488.0 1990-05-11,0.521261990070343,0.521261990070343,0.5048009753227234,0.5048009753227234,423731.0 1990-05-14,0.5102880001068115,0.521261990070343,0.5102880001068115,0.521261990070343,1371431.0 1990-05-15,0.5157750248908997,0.521261990070343,0.5102880001068115,0.5102880001068115,751781.0 1990-05-16,0.521261990070343,0.521261990070343,0.5102880001068115,0.521261990070343,350831.0 1990-05-17,0.521261990070343,0.521261990070343,0.5102880001068115,0.5102880001068115,100238.0 1990-05-18,0.5102880001068115,0.5157750248908997,0.5102880001068115,0.5102880001068115,865688.0 1990-05-21,0.5130320191383362,0.521261990070343,0.5102880001068115,0.5102880001068115,883913.0 1990-05-22,0.5185189843177795,0.521261990070343,0.5102880001068115,0.5102880001068115,1581019.0 1990-05-23,0.521261990070343,0.5267490148544312,0.5157750248908997,0.5157750248908997,200475.0 1990-05-24,0.5267490148544312,0.5267490148544312,0.521261990070343,0.5240049958229065,1722263.0 1990-05-25,0.5157750248908997,0.521261990070343,0.5157750248908997,0.521261990070343,109350.0 1990-05-29,0.5377230048179626,0.5377230048179626,0.521261990070343,0.5267490148544312,2018419.0 1990-05-30,0.5322359800338745,0.5377230048179626,0.521261990070343,0.5377230048179626,915806.0 1990-05-31,0.521261990070343,0.5294920206069946,0.521261990070343,0.5267490148544312,660656.0 1990-06-01,0.5267490148544312,0.5377230048179626,0.521261990070343,0.5267490148544312,5148563.0 1990-06-04,0.5267490148544312,0.5377230048179626,0.521261990070343,0.5377230048179626,979594.0 1990-06-05,0.5240049958229065,0.5377230048179626,0.521261990070343,0.5322359800338745,3070913.0 1990-06-06,0.5240049958229065,0.5322359800338745,0.521261990070343,0.5322359800338745,1248413.0 1990-06-07,0.5294920206069946,0.5322359800338745,0.5267490148544312,0.5322359800338745,1366875.0 1990-06-08,0.5322359800338745,0.5322359800338745,0.521261990070343,0.521261990070343,113906.0 1990-06-11,0.5267490148544312,0.5432100296020508,0.521261990070343,0.521261990070343,2077650.0 1990-06-12,0.5377230048179626,0.5377230048179626,0.5322359800338745,0.5377230048179626,446513.0 1990-06-13,0.534978985786438,0.5486969947814941,0.5322359800338745,0.5322359800338745,970481.0 1990-06-14,0.5486969947814941,0.5541840195655823,0.5322359800338745,0.5486969947814941,2004750.0 1990-06-15,0.5816190242767334,0.5871059894561768,0.5596709847450256,0.5596709847450256,1845281.0 1990-06-18,0.6447190046310425,0.6639230251312256,0.6255139708518982,0.6310009956359863,18152100.0 1990-06-19,0.6364880204200745,0.6529489755630493,0.6145399808883667,0.6529489755630493,5535844.0 1990-06-20,0.6364880204200745,0.6364880204200745,0.6255139708518982,0.6255139708518982,8761669.0 1990-06-21,0.6255139708518982,0.6364880204200745,0.6200270056724548,0.6364880204200745,4633706.0 1990-06-22,0.6200270056724548,0.6310009956359863,0.6200270056724548,0.6200270056724548,3731569.0 1990-06-25,0.6090530157089233,0.6310009956359863,0.6090530157089233,0.6310009956359863,1170956.0 1990-06-26,0.655692994594574,0.6584360003471375,0.6200270056724548,0.6419749855995178,16060781.0 1990-06-27,0.633745014667511,0.6584360003471375,0.6255139708518982,0.6502060294151306,15336338.0 1990-06-28,0.6419749855995178,0.6419749855995178,0.6310009956359863,0.6364880204200745,2756531.0 1990-06-29,0.5377230048179626,0.6419749855995178,0.5102880001068115,0.6419749855995178,26016188.0 1990-07-02,0.5541840195655823,0.5541840195655823,0.5377230048179626,0.5377230048179626,8784450.0 1990-07-03,0.5541840195655823,0.5541840195655823,0.5459529757499695,0.5541840195655823,865688.0 1990-07-05,0.5624139904975891,0.5706449747085571,0.5459529757499695,0.5541840195655823,1116281.0 1990-07-06,0.5679010152816772,0.5706449747085571,0.5596709847450256,0.5706449747085571,842906.0 1990-07-09,0.5679010152816772,0.5706449747085571,0.5596709847450256,0.5651580095291138,6469875.0 1990-07-10,0.5733879804611206,0.5816190242767334,0.5679010152816772,0.5761319994926453,1827056.0 1990-07-11,0.5843619704246521,0.5898489952087402,0.5733879804611206,0.5733879804611206,970481.0 1990-07-12,0.5980799794197083,0.5980799794197083,0.5871059894561768,0.5925930142402649,455625.0 1990-07-13,0.6008229851722717,0.6035670042037964,0.5925930142402649,0.6008229851722717,1758713.0 1990-07-16,0.5925930142402649,0.5925930142402649,0.5925930142402649,0.5925930142402649,136688.0 1990-07-17,0.5925930142402649,0.5980799794197083,0.5925930142402649,0.5925930142402649,2615288.0 1990-07-18,0.5871059894561768,0.5925930142402649,0.5871059894561768,0.5925930142402649,2351025.0 1990-07-19,0.5843619704246521,0.5871059894561768,0.5843619704246521,0.5871059894561768,182250.0 1990-07-20,0.5816190242767334,0.5871059894561768,0.5788750052452087,0.5788750052452087,2460375.0 1990-07-23,0.5706449747085571,0.5816190242767334,0.5624139904975891,0.5788750052452087,1927294.0 1990-07-24,0.5706449747085571,0.5706449747085571,0.5596709847450256,0.5706449747085571,2063981.0 1990-07-25,0.5569270253181458,0.5706449747085571,0.5569270253181458,0.5706449747085571,1804275.0 1990-07-26,0.5651580095291138,0.5651580095291138,0.5541840195655823,0.5541840195655823,113906.0 1990-07-27,0.5624139904975891,0.5624139904975891,0.5541840195655823,0.5541840195655823,1426106.0 1990-07-30,0.5541840195655823,0.5541840195655823,0.5541840195655823,0.5541840195655823,36450.0 1990-07-31,0.5486969947814941,0.5596709847450256,0.5486969947814941,0.5541840195655823,72900.0 1990-08-01,0.5541840195655823,0.5569270253181458,0.5486969947814941,0.5541840195655823,492075.0 1990-08-02,0.5294920206069946,0.5486969947814941,0.5294920206069946,0.5486969947814941,665213.0 1990-08-03,0.5048009753227234,0.5322359800338745,0.5048009753227234,0.5294920206069946,1216519.0 1990-08-06,0.49931401014328003,0.507544994354248,0.49931401014328003,0.5048009753227234,2633513.0 1990-08-07,0.521261990070343,0.521261990070343,0.507544994354248,0.5157750248908997,2218894.0 1990-08-08,0.5322359800338745,0.5377230048179626,0.521261990070343,0.5322359800338745,865688.0 1990-08-09,0.5267490148544312,0.5377230048179626,0.5267490148544312,0.5377230048179626,150356.0 1990-08-10,0.5432100296020508,0.5432100296020508,0.5267490148544312,0.5432100296020508,72900.0 1990-08-13,0.5294920206069946,0.5432100296020508,0.5267490148544312,0.5267490148544312,2460375.0 1990-08-14,0.5322359800338745,0.534978985786438,0.5267490148544312,0.5294920206069946,842906.0 1990-08-15,0.5377230048179626,0.5377230048179626,0.5267490148544312,0.5377230048179626,487519.0 1990-08-16,0.5157750248908997,0.5322359800338745,0.5157750248908997,0.5267490148544312,797344.0 1990-08-17,0.5157750248908997,0.5267490148544312,0.5157750248908997,0.521261990070343,1061606.0 1990-08-20,0.5322359800338745,0.5322359800338745,0.521261990070343,0.5322359800338745,729000.0 1990-08-21,0.5102880001068115,0.5322359800338745,0.5102880001068115,0.521261990070343,1740488.0 1990-08-22,0.5048009753227234,0.5157750248908997,0.5048009753227234,0.5102880001068115,965925.0 1990-08-23,0.4910840094089508,0.5048009753227234,0.4828529953956604,0.4938269853591919,396394.0 1990-08-24,0.49931401014328003,0.5048009753227234,0.4938269853591919,0.5048009753227234,1093500.0 1990-08-27,0.5102880001068115,0.5102880001068115,0.4938269853591919,0.5102880001068115,1489894.0 1990-08-28,0.5020580291748047,0.5048009753227234,0.49931401014328003,0.49931401014328003,205031.0 1990-08-29,0.5102880001068115,0.5102880001068115,0.49931401014328003,0.5020580291748047,2715525.0 1990-08-30,0.49931401014328003,0.5048009753227234,0.49931401014328003,0.49931401014328003,1006931.0 1990-08-31,0.5102880001068115,0.5102880001068115,0.49931401014328003,0.5048009753227234,1057050.0 1990-09-04,0.49931401014328003,0.49931401014328003,0.49931401014328003,0.49931401014328003,113906.0 1990-09-05,0.5048009753227234,0.5048009753227234,0.4938269853591919,0.5048009753227234,510300.0 1990-09-06,0.4938269853591919,0.5048009753227234,0.4938269853591919,0.4938269853591919,469294.0 1990-09-07,0.4938269853591919,0.5048009753227234,0.4938269853591919,0.4938269853591919,473850.0 1990-09-10,0.4938269853591919,0.5048009753227234,0.48559701442718506,0.5048009753227234,14302069.0 1990-09-11,0.4828529953956604,0.49931401014328003,0.4828529953956604,0.4938269853591919,883913.0 1990-09-12,0.4828529953956604,0.4828529953956604,0.4828529953956604,0.4828529953956604,4556.0 1990-09-13,0.4828529953956604,0.48833999037742615,0.4828529953956604,0.4828529953956604,555863.0 1990-09-14,0.46639201045036316,0.48833999037742615,0.46639201045036316,0.47736600041389465,1029713.0 1990-09-17,0.46639201045036316,0.4718790054321289,0.46639201045036316,0.46639201045036316,2246231.0 1990-09-18,0.46639201045036316,0.47736600041389465,0.46639201045036316,0.47736600041389465,1348650.0 1990-09-19,0.47736600041389465,0.47736600041389465,0.46639201045036316,0.47736600041389465,91125.0 1990-09-20,0.47736600041389465,0.47736600041389465,0.46639201045036316,0.47736600041389465,223256.0 1990-09-21,0.47736600041389465,0.47736600041389465,0.47736600041389465,0.47736600041389465,13669.0 1990-09-24,0.4554179906845093,0.4718790054321289,0.4554179906845093,0.46639201045036316,159469.0 1990-09-25,0.46639201045036316,0.4718790054321289,0.4554179906845093,0.4718790054321289,1084388.0 1990-09-26,0.4554179906845093,0.4554179906845093,0.4554179906845093,0.4554179906845093,77456.0 1990-09-27,0.4444440007209778,0.4554179906845093,0.4444440007209778,0.4554179906845093,687994.0 1990-09-28,0.43895700573921204,0.4444440007209778,0.4224970042705536,0.4334709942340851,1872619.0 1990-10-01,0.4444440007209778,0.4444440007209778,0.4334709942340851,0.4444440007209778,729000.0 1990-10-02,0.4718790054321289,0.4828529953956604,0.4444440007209778,0.44993099570274353,5508506.0 1990-10-03,0.4554179906845093,0.47736600041389465,0.4554179906845093,0.47736600041389465,765450.0 1990-10-04,0.45816200971603394,0.4718790054321289,0.4554179906845093,0.4718790054321289,355388.0 1990-10-05,0.45816200971603394,0.460904985666275,0.44993099570274353,0.4554179906845093,642431.0 1990-10-08,0.46639201045036316,0.46639201045036316,0.44993099570274353,0.44993099570274353,756338.0 1990-10-09,0.46639201045036316,0.46639201045036316,0.4554179906845093,0.45816200971603394,1426106.0 1990-10-10,0.460904985666275,0.46639201045036316,0.4554179906845093,0.4554179906845093,811013.0 1990-10-11,0.46639201045036316,0.46639201045036316,0.46639201045036316,0.46639201045036316,13669.0 1990-10-12,0.4636490046977997,0.4636490046977997,0.4636490046977997,0.4636490046977997,22781.0 1990-10-15,0.4746229946613312,0.4746229946613312,0.4718790054321289,0.4718790054321289,246038.0 1990-10-16,0.460904985666275,0.47736600041389465,0.460904985666275,0.460904985666275,159469.0 1990-10-17,0.47736600041389465,0.47736600041389465,0.460904985666275,0.460904985666275,68344.0 1990-10-18,0.47736600041389465,0.4828529953956604,0.4718790054321289,0.4718790054321289,405506.0 1990-10-19,0.49931401014328003,0.5048009753227234,0.4828529953956604,0.4828529953956604,300713.0 1990-10-22,0.521261990070343,0.521261990070343,0.507544994354248,0.521261990070343,127575.0 1990-10-23,0.5130320191383362,0.521261990070343,0.5048009753227234,0.5157750248908997,496631.0 1990-10-24,0.5267490148544312,0.5267490148544312,0.5102880001068115,0.5102880001068115,77456.0 1990-10-25,0.5102880001068115,0.5267490148544312,0.5102880001068115,0.5157750248908997,446513.0 1990-10-26,0.5102880001068115,0.5130320191383362,0.5102880001068115,0.5130320191383362,50119.0 1990-10-29,0.5267490148544312,0.5322359800338745,0.5157750248908997,0.5157750248908997,464738.0 1990-10-30,0.521261990070343,0.5267490148544312,0.521261990070343,0.521261990070343,218700.0 1990-10-31,0.5240049958229065,0.5322359800338745,0.521261990070343,0.521261990070343,2341913.0 1990-11-01,0.5240049958229065,0.5267490148544312,0.521261990070343,0.521261990070343,956813.0 1990-11-02,0.5432100296020508,0.5432100296020508,0.521261990070343,0.5322359800338745,533081.0 1990-11-05,0.5267490148544312,0.5377230048179626,0.5267490148544312,0.5267490148544312,446513.0 1990-11-06,0.5240049958229065,0.5294920206069946,0.521261990070343,0.521261990070343,3654113.0 1990-11-07,0.521261990070343,0.5322359800338745,0.521261990070343,0.5294920206069946,2496825.0 1990-11-08,0.5322359800338745,0.5322359800338745,0.5322359800338745,0.5322359800338745,18225.0 1990-11-09,0.521261990070343,0.5322359800338745,0.521261990070343,0.5322359800338745,50119.0 1990-11-12,0.521261990070343,0.521261990070343,0.521261990070343,0.521261990070343,54675.0 1990-11-13,0.5322359800338745,0.5322359800338745,0.5322359800338745,0.5322359800338745,45563.0 1990-11-14,0.5267490148544312,0.5432100296020508,0.5267490148544312,0.5432100296020508,104794.0 1990-11-15,0.5377230048179626,0.5459529757499695,0.5267490148544312,0.5267490148544312,4045950.0 1990-11-16,0.5267490148544312,0.5486969947814941,0.5267490148544312,0.5486969947814941,77456.0 1990-11-19,0.5486969947814941,0.5486969947814941,0.5322359800338745,0.5322359800338745,1143619.0 1990-11-20,0.5541840195655823,0.5596709847450256,0.5486969947814941,0.5486969947814941,4301100.0 1990-11-21,0.5596709847450256,0.5624139904975891,0.5541840195655823,0.5569270253181458,3221269.0 1990-11-23,0.5596709847450256,0.5706449747085571,0.5596709847450256,0.5651580095291138,2050313.0 1990-11-26,0.5596709847450256,0.5706449747085571,0.5596709847450256,0.5706449747085571,195919.0 1990-11-27,0.5843619704246521,0.5871059894561768,0.5706449747085571,0.5706449747085571,4715719.0 1990-11-28,0.6035670042037964,0.6035670042037964,0.5871059894561768,0.5925930142402649,642431.0 1990-11-29,0.6035670042037964,0.6035670042037964,0.5925930142402649,0.5925930142402649,2410256.0 1990-11-30,0.6035670042037964,0.6035670042037964,0.5871059894561768,0.5871059894561768,1954631.0 1990-12-03,0.6090530157089233,0.6090530157089233,0.5871059894561768,0.6035670042037964,95681.0 1990-12-04,0.5980799794197083,0.6090530157089233,0.5871059894561768,0.5871059894561768,268819.0 1990-12-05,0.6035670042037964,0.6090530157089233,0.6035670042037964,0.6090530157089233,692550.0 1990-12-06,0.6145399808883667,0.6200270056724548,0.6090530157089233,0.6200270056724548,1252969.0 1990-12-07,0.6090530157089233,0.6255139708518982,0.6090530157089233,0.6172839999198914,1198294.0 1990-12-10,0.6310009956359863,0.6310009956359863,0.6090530157089233,0.6255139708518982,2451263.0 1990-12-11,0.6200270056724548,0.6310009956359863,0.6200270056724548,0.6310009956359863,455625.0 1990-12-12,0.6310009956359863,0.6310009956359863,0.6200270056724548,0.6200270056724548,359944.0 1990-12-13,0.6310009956359863,0.6310009956359863,0.6200270056724548,0.6255139708518982,1576463.0 1990-12-14,0.6200270056724548,0.6310009956359863,0.6145399808883667,0.6310009956359863,1521788.0 1990-12-17,0.6063100099563599,0.6145399808883667,0.5980799794197083,0.6090530157089233,1025156.0 1990-12-18,0.6310009956359863,0.633745014667511,0.6090530157089233,0.6200270056724548,4551694.0 1990-12-19,0.6255139708518982,0.6419749855995178,0.6255139708518982,0.6419749855995178,4073288.0 1990-12-20,0.6529489755630493,0.6529489755630493,0.6255139708518982,0.6255139708518982,2788425.0 1990-12-21,0.6584360003471375,0.6584360003471375,0.6419749855995178,0.6529489755630493,2647181.0 1990-12-24,0.6584360003471375,0.6584360003471375,0.6419749855995178,0.6419749855995178,232369.0 1990-12-26,0.647462010383606,0.6584360003471375,0.647462010383606,0.6584360003471375,200475.0 1990-12-27,0.6639230251312256,0.6639230251312256,0.647462010383606,0.647462010383606,400950.0 1990-12-28,0.6639230251312256,0.6639230251312256,0.647462010383606,0.6639230251312256,341719.0 1990-12-31,0.6831279993057251,0.6831279993057251,0.647462010383606,0.647462010383606,1407881.0 1991-01-02,0.647462010383606,0.669409990310669,0.6419749855995178,0.6639230251312256,4875188.0 1991-01-03,0.6364880204200745,0.6447190046310425,0.6310009956359863,0.6419749855995178,865688.0 1991-01-04,0.6392319798469543,0.6419749855995178,0.6200270056724548,0.6364880204200745,2205225.0 1991-01-07,0.6145399808883667,0.633745014667511,0.6090530157089233,0.6200270056724548,1312200.0 1991-01-08,0.6090530157089233,0.6255139708518982,0.6090530157089233,0.6090530157089233,792788.0 1991-01-09,0.6227710247039795,0.6310009956359863,0.6145399808883667,0.6145399808883667,3330619.0 1991-01-10,0.6145399808883667,0.6255139708518982,0.6090530157089233,0.6255139708518982,59231.0 1991-01-11,0.6200270056724548,0.6200270056724548,0.6090530157089233,0.6090530157089233,36450.0 1991-01-14,0.6145399808883667,0.6145399808883667,0.5925930142402649,0.5980799794197083,3631331.0 1991-01-15,0.6200270056724548,0.6255139708518982,0.5980799794197083,0.5980799794197083,496631.0 1991-01-16,0.6419749855995178,0.6419749855995178,0.6200270056724548,0.6200270056724548,451069.0 1991-01-17,0.6584360003471375,0.6748970150947571,0.6529489755630493,0.6529489755630493,8971256.0 1991-01-18,0.647462010383606,0.6639230251312256,0.647462010383606,0.647462010383606,396394.0 1991-01-21,0.6584360003471375,0.6639230251312256,0.647462010383606,0.6639230251312256,132131.0 1991-01-22,0.6584360003471375,0.6584360003471375,0.6584360003471375,0.6584360003471375,145800.0 1991-01-23,0.6447190046310425,0.6584360003471375,0.6419749855995178,0.6584360003471375,91125.0 1991-01-24,0.6748970150947571,0.6748970150947571,0.6419749855995178,0.6419749855995178,1950075.0 1991-01-25,0.6748970150947571,0.6748970150947571,0.6584360003471375,0.6639230251312256,1211963.0 1991-01-28,0.6584360003471375,0.6748970150947571,0.6584360003471375,0.6748970150947571,332606.0 1991-01-29,0.6639230251312256,0.677640974521637,0.6639230251312256,0.6639230251312256,4342106.0 1991-01-30,0.6639230251312256,0.6748970150947571,0.6639230251312256,0.6639230251312256,1817944.0 1991-01-31,0.6748970150947571,0.6748970150947571,0.6584360003471375,0.6748970150947571,328050.0 1991-02-01,0.7187929749488831,0.7187929749488831,0.6666669845581055,0.6803839802742004,8834569.0 1991-02-04,0.7242799997329712,0.7352539896965027,0.7187929749488831,0.7297670245170593,5257913.0 1991-02-05,0.7242799997329712,0.7352539896965027,0.7242799997329712,0.7242799997329712,3348844.0 1991-02-06,0.6968449950218201,0.7297670245170593,0.6803839802742004,0.7270230054855347,6396975.0 1991-02-07,0.7023320198059082,0.7023320198059082,0.6803839802742004,0.6803839802742004,3886481.0 1991-02-08,0.7023320198059082,0.7023320198059082,0.6803839802742004,0.7023320198059082,300713.0 1991-02-11,0.7133060097694397,0.7133060097694397,0.6858710050582886,0.6886150240898132,3353400.0 1991-02-12,0.7078189849853516,0.7133060097694397,0.6968449950218201,0.6968449950218201,173138.0 1991-02-13,0.7242799997329712,0.7242799997329712,0.7078189849853516,0.7187929749488831,1754156.0 1991-02-14,0.7352539896965027,0.7352539896965027,0.7187929749488831,0.7297670245170593,8652319.0 1991-02-15,0.7242799997329712,0.7352539896965027,0.7187929749488831,0.7352539896965027,842906.0 1991-02-19,0.7352539896965027,0.7352539896965027,0.7187929749488831,0.7187929749488831,1763269.0 1991-02-20,0.7242799997329712,0.7352539896965027,0.7242799997329712,0.7352539896965027,833794.0 1991-02-21,0.7352539896965027,0.7352539896965027,0.7242799997329712,0.7242799997329712,91125.0 1991-02-22,0.7297670245170593,0.7352539896965027,0.7242799997329712,0.7352539896965027,692550.0 1991-02-25,0.7242799997329712,0.7407410144805908,0.7242799997329712,0.7407410144805908,177694.0 1991-02-26,0.7489709854125977,0.7681760191917419,0.7242799997329712,0.7242799997329712,1731375.0 1991-02-27,0.7517150044441223,0.7626889944076538,0.7462279796600342,0.7626889944076538,1293975.0 1991-02-28,0.7489709854125977,0.7626889944076538,0.7462279796600342,0.7626889944076538,1735931.0 1991-03-01,0.7462279796600342,0.7517150044441223,0.7352539896965027,0.7407410144805908,159469.0 1991-03-04,0.7517150044441223,0.7517150044441223,0.7407410144805908,0.7517150044441223,5262469.0 1991-03-05,0.7681760191917419,0.7791500091552734,0.7407410144805908,0.7572020292282104,1453444.0 1991-03-06,0.7791500091552734,0.8065840005874634,0.7791500091552734,0.8010969758033752,3613106.0 1991-03-07,0.7901229858398438,0.7901229858398438,0.7791500091552734,0.7791500091552734,2843100.0 1991-03-08,0.7736629843711853,0.7956100106239319,0.7736629843711853,0.7956100106239319,678881.0 1991-03-11,0.7818930149078369,0.7956100106239319,0.7736629843711853,0.7956100106239319,159469.0 1991-03-12,0.7901229858398438,0.7956100106239319,0.7736629843711853,0.7736629843711853,373613.0 1991-03-13,0.7956100106239319,0.7956100106239319,0.7736629843711853,0.7736629843711853,441956.0 1991-03-14,0.7736629843711853,0.7956100106239319,0.7736629843711853,0.7956100106239319,82013.0 1991-03-15,0.7956100106239319,0.7956100106239319,0.7956100106239319,0.7956100106239319,159469.0 1991-03-18,0.7873799800872803,0.7956100106239319,0.7791500091552734,0.7956100106239319,95681.0 1991-03-19,0.7736629843711853,0.7901229858398438,0.7736629843711853,0.7901229858398438,915806.0 1991-03-20,0.7517150044441223,0.7846360206604004,0.7517150044441223,0.7681760191917419,1079831.0 1991-03-21,0.7626889944076538,0.7626889944076538,0.7462279796600342,0.7626889944076538,779119.0 1991-03-22,0.7462279796600342,0.7626889944076538,0.7462279796600342,0.7462279796600342,77456.0 1991-03-25,0.7572020292282104,0.7626889944076538,0.7462279796600342,0.7626889944076538,592313.0 1991-03-26,0.7462279796600342,0.7626889944076538,0.7462279796600342,0.7626889944076538,738113.0 1991-03-27,0.7572020292282104,0.7626889944076538,0.7462279796600342,0.7462279796600342,1025156.0 1991-03-28,0.7626889944076538,0.7626889944076538,0.7462279796600342,0.7626889944076538,765450.0 1991-04-01,0.7681760191917419,0.7681760191917419,0.7462279796600342,0.7544580101966858,501188.0 1991-04-02,0.7681760191917419,0.7681760191917419,0.7681760191917419,0.7681760191917419,287044.0 1991-04-03,0.7901229858398438,0.7901229858398438,0.7626889944076538,0.7791500091552734,619650.0 1991-04-04,0.7901229858398438,0.7901229858398438,0.7736629843711853,0.7901229858398438,2628956.0 1991-04-05,0.7791500091552734,0.7901229858398438,0.7791500091552734,0.7901229858398438,437400.0 1991-04-08,0.7901229858398438,0.7901229858398438,0.7791500091552734,0.7791500091552734,123019.0 1991-04-09,0.7956100106239319,0.7956100106239319,0.7791500091552734,0.7956100106239319,451069.0 1991-04-10,0.7956100106239319,0.7956100106239319,0.7846360206604004,0.7846360206604004,300713.0 1991-04-11,0.7846360206604004,0.7956100106239319,0.7846360206604004,0.7901229858398438,154913.0 1991-04-12,0.7956100106239319,0.7956100106239319,0.7928670048713684,0.7956100106239319,127575.0 1991-04-15,0.7956100106239319,0.7956100106239319,0.7791500091552734,0.7791500091552734,537638.0 1991-04-16,0.7956100106239319,0.7956100106239319,0.7791500091552734,0.7791500091552734,883913.0 1991-04-17,0.7846360206604004,0.8010969758033752,0.7846360206604004,0.7901229858398438,478406.0 1991-04-18,0.8504800200462341,0.8504800200462341,0.7901229858398438,0.8010969758033752,2679075.0 1991-04-19,0.8395059704780579,0.8504800200462341,0.823045015335083,0.8504800200462341,4843294.0 1991-04-22,0.8340190052986145,0.8340190052986145,0.8175579905509949,0.8340190052986145,323494.0 1991-04-23,0.8285319805145264,0.8340190052986145,0.8175579905509949,0.8175579905509949,797344.0 1991-04-24,0.8175579905509949,0.8395059704780579,0.8175579905509949,0.8340190052986145,332606.0 1991-04-25,0.8285319805145264,0.8395059704780579,0.8285319805145264,0.8395059704780579,104794.0 1991-04-26,0.8422499895095825,0.844992995262146,0.823045015335083,0.8395059704780579,792788.0 1991-04-29,0.8504800200462341,0.8504800200462341,0.8340190052986145,0.8504800200462341,195919.0 1991-04-30,0.8504800200462341,0.8504800200462341,0.8340190052986145,0.8504800200462341,678881.0 1991-05-01,0.8504800200462341,0.8504800200462341,0.8367630243301392,0.8504800200462341,1134506.0 1991-05-02,0.8559669852256775,0.8559669852256775,0.8395059704780579,0.8504800200462341,993263.0 1991-05-03,0.866940975189209,0.866940975189209,0.844992995262146,0.8504800200462341,359944.0 1991-05-06,0.8504800200462341,0.866940975189209,0.8395059704780579,0.844992995262146,1922738.0 1991-05-07,0.8395059704780579,0.8504800200462341,0.8395059704780579,0.8504800200462341,19022344.0 1991-05-08,0.8395059704780579,0.844992995262146,0.8340190052986145,0.8395059704780579,4866075.0 1991-05-09,0.844992995262146,0.8504800200462341,0.8340190052986145,0.8395059704780579,1963744.0 1991-05-10,0.844992995262146,0.8504800200462341,0.8395059704780579,0.8504800200462341,874800.0 1991-05-13,0.8504800200462341,0.8504800200462341,0.8395059704780579,0.8504800200462341,410063.0 1991-05-14,0.844992995262146,0.8559669852256775,0.8395059704780579,0.8559669852256775,838350.0 1991-05-15,0.8395059704780579,0.8504800200462341,0.8395059704780579,0.8395059704780579,1717706.0 1991-05-16,0.8504800200462341,0.8614540100097656,0.8395059704780579,0.8395059704780579,3184819.0 1991-05-17,0.8614540100097656,0.8614540100097656,0.844992995262146,0.8504800200462341,218700.0 1991-05-20,0.8477370142936707,0.8614540100097656,0.844992995262146,0.8614540100097656,2510494.0 1991-05-21,0.844992995262146,0.8559669852256775,0.8340190052986145,0.8559669852256775,4187194.0 1991-05-22,0.8340190052986145,0.8504800200462341,0.8340190052986145,0.8340190052986145,323494.0 1991-05-23,0.844992995262146,0.8504800200462341,0.8340190052986145,0.8395059704780579,1444331.0 1991-05-24,0.844992995262146,0.8504800200462341,0.8395059704780579,0.8395059704780579,660656.0 1991-05-28,0.844992995262146,0.8504800200462341,0.844992995262146,0.8504800200462341,1389656.0 1991-05-29,0.8559669852256775,0.8559669852256775,0.844992995262146,0.8559669852256775,2104988.0 1991-05-30,0.8724279999732971,0.8724279999732971,0.844992995262146,0.844992995262146,2628956.0 1991-05-31,0.8724279999732971,0.8724279999732971,0.8559669852256775,0.8724279999732971,533081.0 1991-06-03,0.8943759799003601,0.8943759799003601,0.866940975189209,0.866940975189209,1353206.0 1991-06-04,0.8943759799003601,0.8998630046844482,0.8779150247573853,0.8998630046844482,3494644.0 1991-06-05,0.9053500294685364,0.9163240194320679,0.8834019899368286,0.8834019899368286,1166400.0 1991-06-06,0.9108369946479797,0.9108369946479797,0.8998630046844482,0.9108369946479797,2414813.0 1991-06-07,0.8888890147209167,0.9053500294685364,0.8779150247573853,0.9053500294685364,3376181.0 1991-06-10,0.8861449956893921,0.8888890147209167,0.8779150247573853,0.8779150247573853,1412438.0 1991-06-11,0.9053500294685364,0.9108369946479797,0.8779150247573853,0.8888890147209167,1243856.0 1991-06-12,0.9053500294685364,0.9108369946479797,0.8943759799003601,0.9108369946479797,2346469.0 1991-06-13,0.9053500294685364,0.9053500294685364,0.8943759799003601,0.8943759799003601,1954631.0 1991-06-14,0.9272980093955994,0.9272980093955994,0.9108369946479797,0.9163240194320679,1125394.0 1991-06-17,0.9602190256118774,0.9602190256118774,0.9163240194320679,0.9272980093955994,1649363.0 1991-06-18,0.9657059907913208,0.9711930155754089,0.9547330141067505,0.9657059907913208,5877563.0 1991-06-19,0.943759024143219,0.9547330141067505,0.9327849745750427,0.943759024143219,1143619.0 1991-06-20,0.9053500294685364,0.9382719993591309,0.8943759799003601,0.9382719993591309,12042169.0 1991-06-21,0.8943759799003601,0.9053500294685364,0.8943759799003601,0.8943759799003601,264263.0 1991-06-24,0.8861449956893921,0.8998630046844482,0.8834019899368286,0.8943759799003601,1781494.0 1991-06-25,0.8861449956893921,0.9053500294685364,0.8834019899368286,0.8998630046844482,820125.0 1991-06-26,0.9053500294685364,0.9053500294685364,0.8834019899368286,0.8998630046844482,605981.0 1991-06-27,0.8998630046844482,0.9053500294685364,0.8834019899368286,0.9053500294685364,660656.0 1991-06-28,0.8834019899368286,0.8998630046844482,0.8614540100097656,0.8998630046844482,2187000.0 1991-07-01,0.8779150247573853,0.8943759799003601,0.8779150247573853,0.8888890147209167,1116281.0 1991-07-02,0.9053500294685364,0.9053500294685364,0.8888890147209167,0.8971189856529236,1175513.0 1991-07-03,0.8971189856529236,0.9053500294685364,0.880657970905304,0.9053500294685364,592313.0 1991-07-05,0.8971189856529236,0.8971189856529236,0.8641980290412903,0.8888890147209167,574088.0 1991-07-08,0.8724279999732971,0.8888890147209167,0.8724279999732971,0.8888890147209167,340200.0 1991-07-09,0.8971189856529236,0.8971189856529236,0.880657970905304,0.880657970905304,962888.0 1991-07-10,0.8765429854393005,0.8971189856529236,0.8641980290412903,0.8971189856529236,3720938.0 1991-07-11,0.8724279999732971,0.8847740292549133,0.8641980290412903,0.880657970905304,2615288.0 1991-07-12,0.8724279999732971,0.880657970905304,0.8641980290412903,0.8641980290412903,1075275.0 1991-07-15,0.8888890147209167,0.8888890147209167,0.8641980290412903,0.8724279999732971,1266638.0 1991-07-16,0.8888890147209167,0.8888890147209167,0.8724279999732971,0.8724279999732971,6488100.0 1991-07-17,0.8971189856529236,0.8971189856529236,0.8971189856529236,0.8971189856529236,112388.0 1991-07-18,0.8888890147209167,0.8971189856529236,0.8724279999732971,0.8971189856529236,984150.0 1991-07-19,0.8971189856529236,0.8971189856529236,0.880657970905304,0.8971189856529236,33413.0 1991-07-22,0.8971189856529236,0.8971189856529236,0.880657970905304,0.8971189856529236,2484675.0 1991-07-23,0.8888890147209167,0.8971189856529236,0.8641980290412903,0.8971189856529236,3107363.0 1991-07-24,0.8888890147209167,0.8888890147209167,0.8641980290412903,0.8888890147209167,1297013.0 1991-07-25,0.8888890147209167,0.8888890147209167,0.8888890147209167,0.8888890147209167,431325.0 1991-07-26,0.880657970905304,0.9053500294685364,0.880657970905304,0.8888890147209167,479925.0 1991-07-29,0.9218109846115112,0.9218109846115112,0.8971189856529236,0.9053500294685364,3310875.0 1991-07-30,0.9218109846115112,0.9218109846115112,0.9053500294685364,0.9135800004005432,4191750.0 1991-07-31,0.9382719993591309,0.9382719993591309,0.9135800004005432,0.9300410151481628,1360800.0 1991-08-01,0.9547330141067505,0.9629629850387573,0.9465019702911377,0.9547330141067505,3125588.0 1991-08-02,0.9547330141067505,0.9547330141067505,0.9423869848251343,0.9547330141067505,1154250.0 1991-08-05,0.9588479995727539,0.9629629850387573,0.9259260296821594,0.9547330141067505,4495500.0 1991-08-06,0.9629629850387573,0.9629629850387573,0.9465019702911377,0.9629629850387573,765450.0 1991-08-07,0.9629629850387573,0.9629629850387573,0.9629629850387573,0.9629629850387573,24300.0 1991-08-08,0.9382719993591309,0.9629629850387573,0.9382719993591309,0.9629629850387573,786713.0 1991-08-09,0.9547330141067505,0.9629629850387573,0.9465019702911377,0.9629629850387573,2086763.0 1991-08-12,0.9547330141067505,0.9629629850387573,0.9300410151481628,0.9465019702911377,318938.0 1991-08-13,0.9547330141067505,0.9547330141067505,0.9300410151481628,0.9547330141067505,246038.0 1991-08-14,0.9547330141067505,0.9547330141067505,0.9341560006141663,0.9465019702911377,179213.0 1991-08-15,0.9547330141067505,0.9547330141067505,0.9382719993591309,0.9547330141067505,21263.0 1991-08-16,0.9423869848251343,0.9547330141067505,0.9300410151481628,0.9547330141067505,1913625.0 1991-08-19,0.9135800004005432,0.9300410151481628,0.8477370142936707,0.8559669852256775,1758713.0 1991-08-20,0.9218109846115112,0.9300410151481628,0.9135800004005432,0.9300410151481628,750263.0 1991-08-21,0.9547330141067505,0.9547330141067505,0.9382719993591309,0.9547330141067505,309825.0 1991-08-22,0.9382719993591309,0.9547330141067505,0.9300410151481628,0.9547330141067505,1798200.0 1991-08-23,0.9300410151481628,0.9465019702911377,0.9218109846115112,0.9465019702911377,167063.0 1991-08-26,0.9218109846115112,0.9465019702911377,0.9218109846115112,0.9465019702911377,130613.0 1991-08-27,0.9218109846115112,0.9382719993591309,0.9218109846115112,0.9382719993591309,555863.0 1991-08-28,0.9629629850387573,0.9629629850387573,0.9382719993591309,0.9382719993591309,2217375.0 1991-08-29,0.9958850145339966,0.9958850145339966,0.9465019702911377,0.9547330141067505,598388.0 1991-08-30,0.9835389852523804,1.0041149854660034,0.9711930155754089,0.9711930155754089,932513.0 1991-09-03,1.0041149854660034,1.0370370149612427,0.9711930155754089,1.0041149854660034,962888.0 1991-09-04,1.0370370149612427,1.0534980297088623,1.0041149854660034,1.0370370149612427,3277463.0 1991-09-05,1.0288070440292358,1.0534980297088623,1.020576000213623,1.0534980297088623,4067213.0 1991-09-06,1.0370370149612427,1.0370370149612427,1.020576000213623,1.0288070440292358,1852875.0 1991-09-09,1.0534980297088623,1.0534980297088623,1.0288070440292358,1.0452669858932495,6831338.0 1991-09-10,1.020576000213623,1.0534980297088623,1.020576000213623,1.0534980297088623,2095875.0 1991-09-11,1.0370370149612427,1.0370370149612427,1.020576000213623,1.0370370149612427,1336500.0 1991-09-12,1.0534980297088623,1.0534980297088623,1.0288070440292358,1.0370370149612427,3177225.0 1991-09-13,1.0534980297088623,1.0534980297088623,1.0288070440292358,1.0534980297088623,2223450.0 1991-09-16,1.0534980297088623,1.0534980297088623,1.0288070440292358,1.0534980297088623,337163.0 1991-09-17,1.0864200592041016,1.0864200592041016,1.0370370149612427,1.0370370149612427,1087425.0 1991-09-18,1.0864200592041016,1.0864200592041016,1.0658440589904785,1.069959044456482,1242338.0 1991-09-19,1.1028809547424316,1.1028809547424316,1.0781890153884888,1.0864200592041016,859613.0 1991-09-20,1.1152260303497314,1.1193419694900513,1.0946500301361084,1.1028809547424316,2827913.0 1991-09-23,1.1028809547424316,1.127571940422058,1.0864200592041016,1.127571940422058,1758713.0 1991-09-24,1.0617280006408691,1.1028809547424316,1.0617280006408691,1.0864200592041016,607500.0 1991-09-25,1.0617280006408691,1.0781890153884888,1.0617280006408691,1.0781890153884888,154913.0 1991-09-26,1.0781890153884888,1.0781890153884888,1.0617280006408691,1.0781890153884888,209588.0 1991-09-27,1.0534980297088623,1.0864200592041016,1.0534980297088623,1.0781890153884888,729000.0 1991-09-30,1.0534980297088623,1.0781890153884888,1.0534980297088623,1.0781890153884888,236925.0 1991-10-01,1.0617280006408691,1.0781890153884888,1.0617280006408691,1.0781890153884888,1658475.0 1991-10-02,1.0370370149612427,1.0781890153884888,1.0370370149612427,1.0781890153884888,1017563.0 1991-10-03,1.0370370149612427,1.0617280006408691,1.020576000213623,1.0534980297088623,288563.0 1991-10-04,1.0534980297088623,1.0617280006408691,1.020576000213623,1.0452669858932495,18662400.0 1991-10-07,1.0864200592041016,1.0864200592041016,1.0534980297088623,1.0781890153884888,5841113.0 1991-10-08,1.0864200592041016,1.0864200592041016,1.069959044456482,1.0864200592041016,1998675.0 1991-10-09,1.0864200592041016,1.0864200592041016,1.0781890153884888,1.0864200592041016,2241675.0 1991-10-10,1.0864200592041016,1.0864200592041016,1.069959044456482,1.0864200592041016,753300.0 1991-10-11,1.1193419694900513,1.127571940422058,1.0864200592041016,1.0864200592041016,2502900.0 1991-10-14,1.111111044883728,1.1358020305633545,1.1028809547424316,1.1193419694900513,1679738.0 1991-10-15,1.1193419694900513,1.127571940422058,1.0946500301361084,1.1193419694900513,2502900.0 1991-10-16,1.1193419694900513,1.1193419694900513,1.1028809547424316,1.1193419694900513,1500525.0 1991-10-17,1.111111044883728,1.1193419694900513,1.1028809547424316,1.1193419694900513,850500.0 1991-10-18,1.127571940422058,1.127571940422058,1.1028809547424316,1.1193419694900513,2032088.0 1991-10-21,1.127571940422058,1.127571940422058,1.1028809547424316,1.127571940422058,978075.0 1991-10-22,1.1358020305633545,1.1358020305633545,1.1193419694900513,1.1358020305633545,1242338.0 1991-10-23,1.1358020305633545,1.1358020305633545,1.1193419694900513,1.1358020305633545,449550.0 1991-10-24,1.127571940422058,1.1358020305633545,1.111111044883728,1.1358020305633545,1081350.0 1991-10-25,1.1234569549560547,1.1358020305633545,1.111111044883728,1.1152260303497314,2135363.0 1991-10-28,1.0987650156021118,1.1358020305633545,1.0987650156021118,1.1358020305633545,1716188.0 1991-10-29,1.0946500301361084,1.1028809547424316,1.0781890153884888,1.0946500301361084,2272050.0 1991-10-30,1.111111044883728,1.111111044883728,1.0823049545288086,1.0946500301361084,1767825.0 1991-10-31,1.127571940422058,1.127571940422058,1.0946500301361084,1.111111044883728,2466450.0 1991-11-01,1.127571940422058,1.127571940422058,1.1069960594177246,1.127571940422058,3450600.0 1991-11-04,1.111111044883728,1.127571940422058,1.111111044883728,1.111111044883728,1060088.0 1991-11-05,1.111111044883728,1.127571940422058,1.111111044883728,1.127571940422058,564975.0 1991-11-06,1.1193419694900513,1.1358020305633545,1.111111044883728,1.1358020305633545,4434750.0 1991-11-07,1.1522630453109741,1.1604939699172974,1.111111044883728,1.111111044883728,3104325.0 1991-11-08,1.1851849555969238,1.1851849555969238,1.1522630453109741,1.1851849555969238,3730050.0 1991-11-11,1.1851849555969238,1.1851849555969238,1.1604939699172974,1.1851849555969238,2217375.0 1991-11-12,1.1604939699172974,1.1851849555969238,1.1604939699172974,1.1851849555969238,379688.0 1991-11-13,1.1604939699172974,1.1687239408493042,1.1440329551696777,1.1687239408493042,1093500.0 1991-11-14,1.1646089553833008,1.1687239408493042,1.1522630453109741,1.1687239408493042,3344288.0 1991-11-15,1.1440329551696777,1.176954984664917,1.1440329551696777,1.1522630453109741,452588.0 1991-11-18,1.131687045097351,1.1358020305633545,1.111111044883728,1.111111044883728,1236263.0 1991-11-19,1.111111044883728,1.127571940422058,1.111111044883728,1.1193419694900513,1120838.0 1991-11-20,1.127571940422058,1.1358020305633545,1.111111044883728,1.111111044883728,2411775.0 1991-11-21,1.1522630453109741,1.1522630453109741,1.1193419694900513,1.1193419694900513,5346000.0 1991-11-22,1.1358020305633545,1.1522630453109741,1.1358020305633545,1.1358020305633545,495113.0 1991-11-25,1.1522630453109741,1.1522630453109741,1.1358020305633545,1.1358020305633545,209588.0 1991-11-26,1.1358020305633545,1.1522630453109741,1.1358020305633545,1.1522630453109741,1154250.0 1991-11-27,1.1440329551696777,1.1522630453109741,1.1193419694900513,1.1358020305633545,1303088.0 1991-11-29,1.131687045097351,1.1440329551696777,1.111111044883728,1.111111044883728,1321313.0 1991-12-02,1.1440329551696777,1.1440329551696777,1.111111044883728,1.111111044883728,6776663.0 1991-12-03,1.1358020305633545,1.1440329551696777,1.111111044883728,1.1440329551696777,1530900.0 1991-12-04,1.1358020305633545,1.1358020305633545,1.111111044883728,1.1358020305633545,1160325.0 1991-12-05,1.111111044883728,1.1358020305633545,1.111111044883728,1.1358020305633545,91125.0 1991-12-06,1.111111044883728,1.1358020305633545,1.111111044883728,1.111111044883728,267300.0 1991-12-09,1.1193419694900513,1.1358020305633545,1.111111044883728,1.111111044883728,300713.0 1991-12-10,1.1358020305633545,1.1358020305633545,1.111111044883728,1.1358020305633545,230850.0 1991-12-11,1.111111044883728,1.1358020305633545,1.111111044883728,1.1358020305633545,148838.0 1991-12-12,1.1358020305633545,1.1358020305633545,1.111111044883728,1.1358020305633545,2642625.0 1991-12-13,1.1440329551696777,1.1440329551696777,1.111111044883728,1.1358020305633545,2041200.0 1991-12-16,1.131687045097351,1.1440329551696777,1.1193419694900513,1.1440329551696777,698625.0 1991-12-17,1.1440329551696777,1.1440329551696777,1.1193419694900513,1.1440329551696777,479925.0 1991-12-18,1.1604939699172974,1.1892999410629272,1.1522630453109741,1.1522630453109741,1640250.0 1991-12-19,1.1358020305633545,1.1687239408493042,1.1358020305633545,1.1440329551696777,1014525.0 1991-12-20,1.1440329551696777,1.1687239408493042,1.1440329551696777,1.1604939699172974,774563.0 1991-12-23,1.1687239408493042,1.1687239408493042,1.1358020305633545,1.1358020305633545,367538.0 1991-12-24,1.1440329551696777,1.1604939699172974,1.1358020305633545,1.1604939699172974,719888.0 1991-12-26,1.1522630453109741,1.1522630453109741,1.127571940422058,1.1440329551696777,2047275.0 1991-12-27,1.1440329551696777,1.1687239408493042,1.1440329551696777,1.1687239408493042,1749600.0 1991-12-30,1.218106985092163,1.2510290145874023,1.1358020305633545,1.1522630453109741,5160713.0 1991-12-31,1.2427979707717896,1.2427979707717896,1.1934159994125366,1.2098770141601562,4115813.0 1992-01-02,1.1604939699172974,1.2345679998397827,1.1604939699172974,1.2345679998397827,2770200.0 1992-01-03,1.2345679998397827,1.2427979707717896,1.1604939699172974,1.1851849555969238,2788425.0 1992-01-06,1.22633695602417,1.2427979707717896,1.2098770141601562,1.2427979707717896,1743525.0 1992-01-07,1.2098770141601562,1.2427979707717896,1.2098770141601562,1.22633695602417,1315238.0 1992-01-08,1.2839510440826416,1.3004120588302612,1.2098770141601562,1.2098770141601562,4067213.0 1992-01-09,1.267490029335022,1.2839510440826416,1.2592589855194092,1.2757200002670288,12681563.0 1992-01-10,1.2304530143737793,1.2592589855194092,1.218106985092163,1.2592589855194092,2408738.0 1992-01-13,1.2304530143737793,1.2510290145874023,1.2098770141601562,1.2345679998397827,3818138.0 1992-01-14,1.2427979707717896,1.2510290145874023,1.22633695602417,1.22633695602417,2311538.0 1992-01-15,1.2345679998397827,1.2427979707717896,1.2345679998397827,1.2345679998397827,3134700.0 1992-01-16,1.2345679998397827,1.2427979707717896,1.22633695602417,1.2427979707717896,1321313.0 1992-01-17,1.22633695602417,1.22633695602417,1.2016459703445435,1.218106985092163,391838.0 1992-01-20,1.2098770141601562,1.22633695602417,1.2016459703445435,1.2016459703445435,252113.0 1992-01-21,1.2016459703445435,1.218106985092163,1.176954984664917,1.2016459703445435,2545425.0 1992-01-22,1.2016459703445435,1.2016459703445435,1.176954984664917,1.176954984664917,713813.0 1992-01-23,1.1851849555969238,1.2016459703445435,1.1851849555969238,1.2016459703445435,619650.0 1992-01-24,1.1851849555969238,1.2016459703445435,1.1604939699172974,1.2016459703445435,2563650.0 1992-01-27,1.1604939699172974,1.1851849555969238,1.1604939699172974,1.1687239408493042,659138.0 1992-01-28,1.1522630453109741,1.176954984664917,1.1522630453109741,1.1687239408493042,2657813.0 1992-01-29,1.1522630453109741,1.176954984664917,1.1522630453109741,1.176954984664917,777600.0 1992-01-30,1.127571940422058,1.1522630453109741,1.127571940422058,1.1440329551696777,1263600.0 1992-01-31,1.1522630453109741,1.1522630453109741,1.1193419694900513,1.127571940422058,11202300.0 1992-02-03,1.127571940422058,1.1522630453109741,1.127571940422058,1.127571940422058,4471200.0 1992-02-04,1.1193419694900513,1.1522630453109741,1.1193419694900513,1.1358020305633545,1464075.0 1992-02-05,1.1358020305633545,1.1604939699172974,1.1193419694900513,1.1440329551696777,5765175.0 1992-02-06,1.1440329551696777,1.1522630453109741,1.1358020305633545,1.1358020305633545,2253825.0 1992-02-07,1.1440329551696777,1.1522630453109741,1.127571940422058,1.1522630453109741,209588.0 1992-02-10,1.127571940422058,1.1358020305633545,1.111111044883728,1.1193419694900513,1196775.0 1992-02-11,1.127571940422058,1.1358020305633545,1.1193419694900513,1.1193419694900513,2241675.0 1992-02-12,1.1358020305633545,1.1358020305633545,1.1193419694900513,1.1193419694900513,1536975.0 1992-02-13,1.1440329551696777,1.1440329551696777,1.1193419694900513,1.1193419694900513,2229525.0 1992-02-14,1.1234569549560547,1.1440329551696777,1.1193419694900513,1.1193419694900513,431325.0 1992-02-18,1.1440329551696777,1.1440329551696777,1.1193419694900513,1.1440329551696777,285525.0 1992-02-19,1.1193419694900513,1.1193419694900513,1.1028809547424316,1.111111044883728,601425.0 1992-02-20,1.0946500301361084,1.1193419694900513,1.0946500301361084,1.1193419694900513,394875.0 1992-02-21,1.0452669858932495,1.1193419694900513,1.0452669858932495,1.0946500301361084,7147238.0 1992-02-24,1.0452669858932495,1.069959044456482,1.0370370149612427,1.069959044456482,9012263.0 1992-02-25,1.0493830442428589,1.069959044456482,1.0452669858932495,1.0493830442428589,3675375.0 1992-02-26,1.069959044456482,1.069959044456482,1.0452669858932495,1.0452669858932495,258188.0 1992-02-27,1.0452669858932495,1.069959044456482,1.0452669858932495,1.069959044456482,6390900.0 1992-02-28,1.0617280006408691,1.0617280006408691,1.0452669858932495,1.0452669858932495,6269400.0 1992-03-02,1.0493830442428589,1.0617280006408691,1.0452669858932495,1.0452669858932495,5361188.0 1992-03-03,1.0617280006408691,1.0617280006408691,1.0452669858932495,1.0452669858932495,11554650.0 1992-03-04,1.0617280006408691,1.0617280006408691,1.0452669858932495,1.0452669858932495,10777050.0 1992-03-05,1.069959044456482,1.069959044456482,1.0452669858932495,1.0452669858932495,7985588.0 1992-03-06,1.0781890153884888,1.0781890153884888,1.0534980297088623,1.0534980297088623,5625450.0 1992-03-09,1.0864200592041016,1.1028809547424316,1.0864200592041016,1.0946500301361084,2630475.0 1992-03-10,1.1193419694900513,1.1193419694900513,1.0864200592041016,1.1028809547424316,7706138.0 1992-03-11,1.1193419694900513,1.1193419694900513,1.0946500301361084,1.1193419694900513,1922738.0 1992-03-12,1.127571940422058,1.127571940422058,1.1028809547424316,1.1193419694900513,540675.0 1992-03-13,1.127571940422058,1.127571940422058,1.127571940422058,1.127571940422058,121500.0 1992-03-16,1.127571940422058,1.127571940422058,1.1028809547424316,1.1028809547424316,403988.0 1992-03-17,1.1522630453109741,1.1687239408493042,1.1028809547424316,1.1028809547424316,3860663.0 1992-03-18,1.1358020305633545,1.1604939699172974,1.1193419694900513,1.1604939699172974,914288.0 1992-03-19,1.1358020305633545,1.1358020305633545,1.1234569549560547,1.127571940422058,1609875.0 1992-03-20,1.1193419694900513,1.1358020305633545,1.1193419694900513,1.1358020305633545,1242338.0 1992-03-23,1.1193419694900513,1.1358020305633545,1.0946500301361084,1.1193419694900513,473850.0 1992-03-24,1.1193419694900513,1.1193419694900513,1.0946500301361084,1.1193419694900513,118463.0 1992-03-25,1.0864200592041016,1.1193419694900513,1.0864200592041016,1.1193419694900513,552825.0 1992-03-26,1.0864200592041016,1.111111044883728,1.0864200592041016,1.0864200592041016,297675.0 1992-03-27,1.0864200592041016,1.111111044883728,1.0864200592041016,1.111111044883728,273375.0 1992-03-30,1.0864200592041016,1.111111044883728,1.0864200592041016,1.0864200592041016,923400.0 1992-03-31,1.0864200592041016,1.111111044883728,1.0864200592041016,1.0864200592041016,75938.0 1992-04-01,1.0658440589904785,1.0864200592041016,1.0617280006408691,1.069959044456482,3143813.0 1992-04-02,1.069959044456482,1.0781890153884888,1.0617280006408691,1.0617280006408691,637875.0 1992-04-03,1.0740740299224854,1.0864200592041016,1.0617280006408691,1.0864200592041016,1218038.0 1992-04-06,1.0452669858932495,1.069959044456482,1.0370370149612427,1.0617280006408691,1497488.0 1992-04-07,1.0288070440292358,1.0617280006408691,1.020576000213623,1.0617280006408691,6005138.0 1992-04-08,1.0370370149612427,1.0452669858932495,1.0123460292816162,1.0123460292816162,3906225.0 1992-04-09,1.0452669858932495,1.0452669858932495,1.020576000213623,1.0288070440292358,3915338.0 1992-04-10,1.0534980297088623,1.0781890153884888,1.0534980297088623,1.0781890153884888,978075.0 1992-04-13,1.0781890153884888,1.0781890153884888,1.0534980297088623,1.0534980297088623,1497488.0 1992-04-14,1.0781890153884888,1.0946500301361084,1.0534980297088623,1.0534980297088623,2135363.0 1992-04-15,1.0946500301361084,1.0946500301361084,1.069959044456482,1.0946500301361084,1196775.0 1992-04-16,1.0823049545288086,1.0946500301361084,1.069959044456482,1.0946500301361084,1543050.0 1992-04-20,1.0946500301361084,1.0946500301361084,1.069959044456482,1.0946500301361084,598388.0 1992-04-21,1.1028809547424316,1.1028809547424316,1.069959044456482,1.0946500301361084,592313.0 1992-04-22,1.1028809547424316,1.1028809547424316,1.069959044456482,1.069959044456482,328050.0 1992-04-23,1.0864200592041016,1.1028809547424316,1.0864200592041016,1.1028809547424316,2141438.0 1992-04-24,1.0781890153884888,1.0946500301361084,1.069959044456482,1.069959044456482,1375988.0 1992-04-27,1.111111044883728,1.111111044883728,1.0781890153884888,1.0781890153884888,1011488.0 1992-04-28,1.127571940422058,1.127571940422058,1.0946500301361084,1.111111044883728,2062463.0 1992-04-29,1.1028809547424316,1.127571940422058,1.1028809547424316,1.1069960594177246,498150.0 1992-04-30,1.1440329551696777,1.1440329551696777,1.1028809547424316,1.127571940422058,2341913.0 1992-05-01,1.1440329551696777,1.1522630453109741,1.127571940422058,1.1358020305633545,3007125.0 1992-05-04,1.1522630453109741,1.176954984664917,1.1399179697036743,1.1522630453109741,4659525.0 1992-05-05,1.1687239408493042,1.1687239408493042,1.1522630453109741,1.1522630453109741,276413.0 1992-05-06,1.1522630453109741,1.1687239408493042,1.1522630453109741,1.1687239408493042,1570388.0 1992-05-07,1.1687239408493042,1.1687239408493042,1.1440329551696777,1.1687239408493042,1843763.0 1992-05-08,1.1522630453109741,1.1687239408493042,1.1440329551696777,1.1440329551696777,33413.0 1992-05-11,1.1522630453109741,1.1687239408493042,1.1440329551696777,1.1687239408493042,179213.0 1992-05-12,1.1687239408493042,1.1687239408493042,1.1440329551696777,1.1687239408493042,78975.0 1992-05-13,1.1687239408493042,1.1687239408493042,1.1440329551696777,1.1687239408493042,2657813.0 1992-05-14,1.1440329551696777,1.1687239408493042,1.1440329551696777,1.1687239408493042,5400675.0 1992-05-15,1.1440329551696777,1.1687239408493042,1.1440329551696777,1.1687239408493042,94163.0 1992-05-18,1.1687239408493042,1.1687239408493042,1.1440329551696777,1.1440329551696777,133650.0 1992-05-19,1.1481479406356812,1.1687239408493042,1.1440329551696777,1.1687239408493042,446513.0 1992-05-20,1.1522630453109741,1.176954984664917,1.1522630453109741,1.1522630453109741,291600.0 1992-05-21,1.1687239408493042,1.1687239408493042,1.1440329551696777,1.1440329551696777,167063.0 1992-05-22,1.1687239408493042,1.1687239408493042,1.1440329551696777,1.1440329551696777,2949413.0 1992-05-26,1.1646089553833008,1.1687239408493042,1.1440329551696777,1.1687239408493042,91125.0 1992-05-27,1.1481479406356812,1.156378984451294,1.1440329551696777,1.1440329551696777,8544488.0 1992-05-28,1.1481479406356812,1.1687239408493042,1.1440329551696777,1.1440329551696777,1752638.0 1992-05-29,1.1687239408493042,1.1687239408493042,1.1440329551696777,1.1440329551696777,516375.0 1992-06-01,1.1481479406356812,1.1851849555969238,1.1481479406356812,1.1851849555969238,72900.0 1992-06-02,1.19753098487854,1.19753098487854,1.1604939699172974,1.1851849555969238,583200.0 1992-06-03,1.1851849555969238,1.19753098487854,1.1728399991989136,1.19753098487854,2733750.0 1992-06-04,1.1481479406356812,1.1851849555969238,1.1481479406356812,1.1604939699172974,1235250.0 1992-06-05,1.1481479406356812,1.1851849555969238,1.1234569549560547,1.1851849555969238,2964600.0 1992-06-08,1.1358020305633545,1.1481479406356812,1.111111044883728,1.1481479406356812,283500.0 1992-06-09,1.1358020305633545,1.1481479406356812,1.111111044883728,1.111111044883728,168075.0 1992-06-10,1.111111044883728,1.1358020305633545,1.111111044883728,1.1358020305633545,180225.0 1992-06-11,1.1234569549560547,1.1358020305633545,1.111111044883728,1.111111044883728,194400.0 1992-06-12,1.1358020305633545,1.1358020305633545,1.111111044883728,1.1358020305633545,36450.0 1992-06-15,1.111111044883728,1.1358020305633545,1.111111044883728,1.111111044883728,103275.0 1992-06-16,1.1234569549560547,1.1358020305633545,1.111111044883728,1.1358020305633545,346275.0 1992-06-17,1.0987650156021118,1.1358020305633545,1.0987650156021118,1.111111044883728,330075.0 1992-06-18,1.1234569549560547,1.1234569549560547,1.0987650156021118,1.111111044883728,354375.0 1992-06-19,1.10493803024292,1.1358020305633545,1.0987650156021118,1.1358020305633545,46575.0 1992-06-22,1.0987650156021118,1.1234569549560547,1.0987650156021118,1.0987650156021118,1960200.0 1992-06-23,1.1234569549560547,1.1234569549560547,1.0864200592041016,1.1234569549560547,1648350.0 1992-06-24,1.0987650156021118,1.1234569549560547,1.0987650156021118,1.111111044883728,97200.0 1992-06-25,1.1234569549560547,1.1234569549560547,1.0987650156021118,1.0987650156021118,953775.0 1992-06-26,1.0617280006408691,1.111111044883728,1.0370370149612427,1.111111044883728,498150.0 1992-06-29,1.0864200592041016,1.0864200592041016,1.0370370149612427,1.0370370149612427,1518750.0 1992-06-30,1.0864200592041016,1.0987650156021118,1.0617280006408691,1.0864200592041016,1142100.0 1992-07-01,1.1728399991989136,1.1728399991989136,1.0802470445632935,1.0802470445632935,1555200.0 1992-07-02,1.1728399991989136,1.2098770141601562,1.1728399991989136,1.1851849555969238,4406400.0 1992-07-06,1.1728399991989136,1.1851849555969238,1.1481479406356812,1.1728399991989136,1658475.0 1992-07-07,1.1481479406356812,1.1728399991989136,1.1481479406356812,1.1481479406356812,1206900.0 1992-07-08,1.1543209552764893,1.1728399991989136,1.1481479406356812,1.1481479406356812,1138050.0 1992-07-09,1.1604939699172974,1.1728399991989136,1.1481479406356812,1.1604939699172974,617625.0 1992-07-10,1.1728399991989136,1.1728399991989136,1.1604939699172974,1.1728399991989136,32400.0 1992-07-13,1.1728399991989136,1.1728399991989136,1.1481479406356812,1.1728399991989136,712800.0 1992-07-14,1.1728399991989136,1.1790119409561157,1.1481479406356812,1.1728399991989136,538650.0 1992-07-15,1.1481479406356812,1.1851849555969238,1.1481479406356812,1.1851849555969238,36450.0 1992-07-16,1.1604939699172974,1.1851849555969238,1.1481479406356812,1.1604939699172974,261225.0 1992-07-17,1.1728399991989136,1.1728399991989136,1.1481479406356812,1.1728399991989136,692550.0 1992-07-20,1.1358020305633545,1.1728399991989136,1.1358020305633545,1.1358020305633545,220725.0 1992-07-21,1.2098770141601562,1.2345679998397827,1.1604939699172974,1.1728399991989136,1429650.0 1992-07-22,1.2716050148010254,1.2716050148010254,1.1728399991989136,1.2098770141601562,2636550.0 1992-07-23,1.2716050148010254,1.2839510440826416,1.2345679998397827,1.246914029121399,2286225.0 1992-07-24,1.2098770141601562,1.2716050148010254,1.2098770141601562,1.2716050148010254,295650.0 1992-07-27,1.246914029121399,1.246914029121399,1.2098770141601562,1.246914029121399,469800.0 1992-07-28,1.246914029121399,1.246914029121399,1.2098770141601562,1.246914029121399,97200.0 1992-07-29,1.2345679998397827,1.246914029121399,1.2222219705581665,1.2222219705581665,2474550.0 1992-07-30,1.2160489559173584,1.246914029121399,1.2160489559173584,1.246914029121399,2992950.0 1992-07-31,1.2222219705581665,1.2345679998397827,1.19753098487854,1.2345679998397827,994275.0 1992-08-03,1.2098770141601562,1.2345679998397827,1.2098770141601562,1.2098770141601562,109350.0 1992-08-04,1.2345679998397827,1.2345679998397827,1.19753098487854,1.2098770141601562,121500.0 1992-08-05,1.2345679998397827,1.2345679998397827,1.19753098487854,1.19753098487854,60750.0 1992-08-06,1.2222219705581665,1.2345679998397827,1.2098770141601562,1.2345679998397827,3146850.0 1992-08-07,1.2160489559173584,1.2345679998397827,1.2098770141601562,1.2098770141601562,1860975.0 1992-08-10,1.2345679998397827,1.2345679998397827,1.2345679998397827,1.2345679998397827,16200.0 1992-08-11,1.19753098487854,1.2345679998397827,1.19753098487854,1.2345679998397827,2379375.0 1992-08-12,1.2098770141601562,1.2345679998397827,1.19753098487854,1.19753098487854,20250.0 1992-08-13,1.2222219705581665,1.2345679998397827,1.19753098487854,1.19753098487854,40500.0 1992-08-14,1.19753098487854,1.2222219705581665,1.19753098487854,1.2222219705581665,52650.0 1992-08-17,1.2222219705581665,1.2222219705581665,1.1851849555969238,1.1851849555969238,1312200.0 1992-08-18,1.1851849555969238,1.2222219705581665,1.1851849555969238,1.2222219705581665,184275.0 1992-08-19,1.2160489559173584,1.2222219705581665,1.1851849555969238,1.2222219705581665,68850.0 1992-08-20,1.19753098487854,1.2345679998397827,1.19753098487854,1.2345679998397827,2519100.0 1992-08-21,1.2222219705581665,1.2345679998397827,1.19753098487854,1.2345679998397827,976050.0 1992-08-24,1.2160489559173584,1.2345679998397827,1.19753098487854,1.19753098487854,2217375.0 1992-08-25,1.19753098487854,1.2160489559173584,1.19753098487854,1.19753098487854,1470150.0 1992-08-26,1.2222219705581665,1.2222219705581665,1.19753098487854,1.19753098487854,184275.0 1992-08-27,1.2345679998397827,1.2345679998397827,1.19753098487854,1.19753098487854,2407725.0 1992-08-28,1.19753098487854,1.2345679998397827,1.19753098487854,1.19753098487854,1666575.0 1992-08-31,1.19753098487854,1.2222219705581665,1.19753098487854,1.2037039995193481,214650.0 1992-09-01,1.1666669845581055,1.2222219705581665,1.1604939699172974,1.2222219705581665,2365200.0 1992-09-02,1.1604939699172974,1.1851849555969238,1.1604939699172974,1.1728399991989136,2016900.0 1992-09-03,1.1728399991989136,1.1851849555969238,1.1604939699172974,1.1604939699172974,2079675.0 1992-09-04,1.1543209552764893,1.1728399991989136,1.1481479406356812,1.1604939699172974,2403675.0 1992-09-08,1.1481479406356812,1.1728399991989136,1.1481479406356812,1.1481479406356812,24300.0 1992-09-09,1.1728399991989136,1.1728399991989136,1.1481479406356812,1.1728399991989136,435375.0 1992-09-10,1.1728399991989136,1.1728399991989136,1.1604939699172974,1.1728399991989136,147825.0 1992-09-11,1.1728399991989136,1.1728399991989136,1.1604939699172974,1.1728399991989136,2049300.0 1992-09-14,1.1851849555969238,1.1851849555969238,1.1604939699172974,1.1851849555969238,2427975.0 1992-09-15,1.1481479406356812,1.1851849555969238,1.1481479406356812,1.1604939699172974,789750.0 1992-09-16,1.1666669845581055,1.1851849555969238,1.1481479406356812,1.1481479406356812,313875.0 1992-09-17,1.1604939699172974,1.1851849555969238,1.1481479406356812,1.1851849555969238,328050.0 1992-09-18,1.1419750452041626,1.1666669845581055,1.1234569549560547,1.1604939699172974,1626075.0 1992-09-21,1.1481479406356812,1.1481479406356812,1.1234569549560547,1.1234569549560547,1061100.0 1992-09-22,1.1419750452041626,1.1481479406356812,1.1234569549560547,1.1234569549560547,949725.0 1992-09-23,1.1234569549560547,1.1481479406356812,1.1234569549560547,1.1481479406356812,643950.0 1992-09-24,1.1481479406356812,1.1481479406356812,1.1234569549560547,1.1481479406356812,437400.0 1992-09-25,1.1481479406356812,1.1481479406356812,1.1234569549560547,1.1481479406356812,846450.0 1992-09-28,1.1358020305633545,1.1481479406356812,1.1234569549560547,1.1234569549560547,109350.0 1992-09-29,1.1481479406356812,1.1481479406356812,1.1234569549560547,1.1358020305633545,206550.0 1992-09-30,1.1604939699172974,1.1728399991989136,1.1234569549560547,1.1234569549560547,2106000.0 1992-10-01,1.1728399991989136,1.1728399991989136,1.1358020305633545,1.1728399991989136,212625.0 1992-10-02,1.1358020305633545,1.1728399991989136,1.1358020305633545,1.1358020305633545,411075.0 1992-10-05,1.1358020305633545,1.1604939699172974,1.1358020305633545,1.1481479406356812,131625.0 1992-10-06,1.1358020305633545,1.1604939699172974,1.1358020305633545,1.1358020305633545,18225.0 1992-10-07,1.1481479406356812,1.1604939699172974,1.1358020305633545,1.1481479406356812,279450.0 1992-10-08,1.1604939699172974,1.1604939699172974,1.1358020305633545,1.1604939699172974,402975.0 1992-10-09,1.1358020305633545,1.1604939699172974,1.1234569549560547,1.1419750452041626,599400.0 1992-10-12,1.1604939699172974,1.1604939699172974,1.1234569549560547,1.1234569549560547,1287900.0 1992-10-13,1.1358020305633545,1.1604939699172974,1.1358020305633545,1.1419750452041626,99225.0 1992-10-14,1.1234569549560547,1.1604939699172974,1.111111044883728,1.1604939699172974,5390550.0 1992-10-15,1.1604939699172974,1.1604939699172974,1.1358020305633545,1.1358020305633545,716850.0 1992-10-16,1.1604939699172974,1.1604939699172974,1.1358020305633545,1.1358020305633545,251100.0 1992-10-19,1.1604939699172974,1.1604939699172974,1.1358020305633545,1.1358020305633545,224775.0 1992-10-20,1.1234569549560547,1.1604939699172974,1.1234569549560547,1.1604939699172974,3713850.0 1992-10-21,1.1358020305633545,1.1481479406356812,1.1234569549560547,1.1296299695968628,321975.0 1992-10-22,1.1481479406356812,1.1481479406356812,1.0987650156021118,1.1234569549560547,15434550.0 1992-10-23,1.1419750452041626,1.1481479406356812,1.1234569549560547,1.1481479406356812,334125.0 1992-10-26,1.1234569549560547,1.1481479406356812,1.111111044883728,1.1481479406356812,251100.0 1992-10-27,1.1234569549560547,1.1481479406356812,1.1234569549560547,1.1358020305633545,374625.0 1992-10-28,1.111111044883728,1.1481479406356812,1.111111044883728,1.1481479406356812,554850.0 1992-10-29,1.111111044883728,1.1358020305633545,1.111111044883728,1.1358020305633545,1601775.0 1992-10-30,1.1358020305633545,1.1358020305633545,1.111111044883728,1.111111044883728,666225.0 1992-11-02,1.1358020305633545,1.1358020305633545,1.111111044883728,1.1358020305633545,1692900.0 1992-11-03,1.1358020305633545,1.1358020305633545,1.111111044883728,1.1358020305633545,289575.0 1992-11-04,1.1358020305633545,1.1358020305633545,1.111111044883728,1.111111044883728,398925.0 1992-11-05,1.0740740299224854,1.1358020305633545,1.0740740299224854,1.1358020305633545,1496475.0 1992-11-06,1.0987650156021118,1.0987650156021118,1.0740740299224854,1.0740740299224854,5475600.0 1992-11-09,1.0864200592041016,1.0987650156021118,1.0740740299224854,1.0987650156021118,6273450.0 1992-11-10,1.0864200592041016,1.0987650156021118,1.0740740299224854,1.0740740299224854,1901475.0 1992-11-11,1.1234569549560547,1.1234569549560547,1.0740740299224854,1.0864200592041016,12617775.0 1992-11-12,1.1358020305633545,1.1358020305633545,1.0987650156021118,1.1234569549560547,3246075.0 1992-11-13,1.1358020305633545,1.1358020305633545,1.111111044883728,1.111111044883728,7954200.0 1992-11-16,1.1481479406356812,1.1728399991989136,1.1234569549560547,1.1234569549560547,583200.0 1992-11-17,1.1851849555969238,1.1851849555969238,1.1481479406356812,1.1481479406356812,4983525.0 1992-11-18,1.1604939699172974,1.1851849555969238,1.1604939699172974,1.1851849555969238,4793175.0 1992-11-19,1.1666669845581055,1.1851849555969238,1.1604939699172974,1.1851849555969238,1733400.0 1992-11-20,1.1666669845581055,1.1728399991989136,1.1604939699172974,1.1604939699172974,888975.0 1992-11-23,1.1728399991989136,1.1728399991989136,1.1481479406356812,1.1604939699172974,694575.0 1992-11-24,1.1728399991989136,1.1851849555969238,1.1481479406356812,1.1481479406356812,4363875.0 1992-11-25,1.19753098487854,1.19753098487854,1.1604939699172974,1.19753098487854,1067175.0 1992-11-27,1.1728399991989136,1.19753098487854,1.1728399991989136,1.1728399991989136,162000.0 1992-11-30,1.1851849555969238,1.19753098487854,1.1728399991989136,1.19753098487854,905175.0 1992-12-01,1.19753098487854,1.19753098487854,1.1728399991989136,1.19753098487854,277425.0 1992-12-02,1.19753098487854,1.19753098487854,1.1728399991989136,1.1728399991989136,1399275.0 1992-12-03,1.1790119409561157,1.19753098487854,1.1728399991989136,1.19753098487854,1103625.0 1992-12-04,1.1851849555969238,1.19753098487854,1.1851849555969238,1.19753098487854,2646675.0 1992-12-07,1.19753098487854,1.2098770141601562,1.1851849555969238,1.19753098487854,1743525.0 1992-12-08,1.2345679998397827,1.2345679998397827,1.19753098487854,1.2345679998397827,1563300.0 1992-12-09,1.19753098487854,1.2345679998397827,1.19753098487854,1.2345679998397827,346275.0 1992-12-10,1.2098770141601562,1.2222219705581665,1.19753098487854,1.2222219705581665,3640950.0 1992-12-11,1.19753098487854,1.2098770141601562,1.19753098487854,1.2098770141601562,261225.0 1992-12-14,1.19753098487854,1.2098770141601562,1.1728399991989136,1.2098770141601562,731025.0 1992-12-15,1.19753098487854,1.19753098487854,1.1728399991989136,1.1728399991989136,1235250.0 1992-12-16,1.1851849555969238,1.19753098487854,1.1728399991989136,1.1728399991989136,332100.0 1992-12-17,1.1728399991989136,1.19753098487854,1.1604939699172974,1.1851849555969238,2640600.0 1992-12-18,1.1604939699172974,1.1851849555969238,1.1604939699172974,1.1851849555969238,400950.0 1992-12-21,1.1604939699172974,1.1851849555969238,1.1604939699172974,1.1851849555969238,313875.0 1992-12-22,1.1851849555969238,1.1851849555969238,1.1604939699172974,1.1604939699172974,299700.0 1992-12-23,1.1851849555969238,1.1851849555969238,1.1604939699172974,1.1851849555969238,224775.0 1992-12-24,1.1851849555969238,1.1851849555969238,1.1604939699172974,1.1851849555969238,471825.0 1992-12-28,1.1728399991989136,1.2098770141601562,1.1604939699172974,1.1604939699172974,601425.0 1992-12-29,1.1728399991989136,1.19753098487854,1.1728399991989136,1.19753098487854,44550.0 1992-12-30,1.2098770141601562,1.2098770141601562,1.1728399991989136,1.19753098487854,579150.0 1992-12-31,1.246914029121399,1.246914029121399,1.1851849555969238,1.1851849555969238,1136025.0 1993-01-04,1.3456790447235107,1.3580249547958374,1.246914029121399,1.246914029121399,7213050.0 1993-01-05,1.3456790447235107,1.3580249547958374,1.3209880590438843,1.3456790447235107,13541175.0 1993-01-06,1.3703700304031372,1.4320989847183228,1.3518520593643188,1.4197529554367065,8893800.0 1993-01-07,1.3456790447235107,1.3703700304031372,1.3333330154418945,1.3703700304031372,6911325.0 1993-01-08,1.3703700304031372,1.3703700304031372,1.3333330154418945,1.3580249547958374,2557575.0 1993-01-11,1.4074070453643799,1.4074070453643799,1.3456790447235107,1.3703700304031372,6530625.0 1993-01-12,1.444443941116333,1.444443941116333,1.3703700304031372,1.4074070453643799,1607850.0 1993-01-13,1.4197529554367065,1.444443941116333,1.4074070453643799,1.444443941116333,4041900.0 1993-01-14,1.4259259700775146,1.4320989847183228,1.4074070453643799,1.4320989847183228,526500.0 1993-01-15,1.4320989847183228,1.4320989847183228,1.4074070453643799,1.4320989847183228,1854900.0 1993-01-18,1.4320989847183228,1.4320989847183228,1.4074070453643799,1.4320989847183228,2215350.0 1993-01-19,1.4135799407958984,1.4320989847183228,1.4074070453643799,1.4320989847183228,2837025.0 1993-01-20,1.4074070453643799,1.4320989847183228,1.4074070453643799,1.4320989847183228,378675.0 1993-01-21,1.4320989847183228,1.4320989847183228,1.4074070453643799,1.4320989847183228,1395225.0 1993-01-22,1.4567899703979492,1.4567899703979492,1.4197529554367065,1.4197529554367065,4311225.0 1993-01-25,1.4567899703979492,1.4567899703979492,1.4197529554367065,1.4567899703979492,793800.0 1993-01-26,1.506173014640808,1.5185190439224243,1.4197529554367065,1.4567899703979492,5038200.0 1993-01-27,1.506173014640808,1.5925929546356201,1.4814809560775757,1.5185190439224243,6311925.0 1993-01-28,1.4691359996795654,1.493826985359192,1.4567899703979492,1.4814809560775757,1601775.0 1993-01-29,1.4691359996795654,1.493826985359192,1.4691359996795654,1.493826985359192,200475.0 1993-02-01,1.493826985359192,1.493826985359192,1.4691359996795654,1.4691359996795654,212625.0 1993-02-02,1.4691359996795654,1.493826985359192,1.4691359996795654,1.4691359996795654,1682775.0 1993-02-03,1.4691359996795654,1.493826985359192,1.4691359996795654,1.493826985359192,311850.0 1993-02-04,1.493826985359192,1.493826985359192,1.4691359996795654,1.493826985359192,1332450.0 1993-02-05,1.4567899703979492,1.493826985359192,1.4567899703979492,1.493826985359192,1107675.0 1993-02-08,1.4691359996795654,1.4691359996795654,1.444443941116333,1.4691359996795654,103275.0 1993-02-09,1.4691359996795654,1.4691359996795654,1.444443941116333,1.4691359996795654,2314575.0 1993-02-10,1.4691359996795654,1.4691359996795654,1.4567899703979492,1.4691359996795654,376650.0 1993-02-11,1.4691359996795654,1.4814809560775757,1.444443941116333,1.4567899703979492,2444175.0 1993-02-12,1.4691359996795654,1.4691359996795654,1.444443941116333,1.444443941116333,133650.0 1993-02-16,1.444443941116333,1.4691359996795654,1.39506196975708,1.444443941116333,1014525.0 1993-02-17,1.3827159404754639,1.444443941116333,1.3827159404754639,1.4197529554367065,739125.0 1993-02-18,1.3703700304031372,1.4197529554367065,1.3703700304031372,1.39506196975708,884925.0 1993-02-19,1.39506196975708,1.39506196975708,1.3703700304031372,1.3703700304031372,301725.0 1993-02-22,1.3456790447235107,1.4074070453643799,1.3209880590438843,1.4074070453643799,1273725.0 1993-02-23,1.3456790447235107,1.3456790447235107,1.3209880590438843,1.3209880590438843,856575.0 1993-02-24,1.3456790447235107,1.3456790447235107,1.3209880590438843,1.3456790447235107,1239300.0 1993-02-25,1.3333330154418945,1.3456790447235107,1.3209880590438843,1.3456790447235107,1093500.0 1993-02-26,1.3456790447235107,1.3456790447235107,1.308642029762268,1.3333330154418945,1982475.0 1993-03-01,1.3209880590438843,1.3456790447235107,1.308642029762268,1.3333330154418945,2004750.0 1993-03-02,1.3456790447235107,1.3580249547958374,1.3209880590438843,1.3333330154418945,6095250.0 1993-03-03,1.3518520593643188,1.3703700304031372,1.3333330154418945,1.3580249547958374,3069900.0 1993-03-04,1.3827159404754639,1.3827159404754639,1.3456790447235107,1.3827159404754639,271350.0 1993-03-05,1.3703700304031372,1.3827159404754639,1.3456790447235107,1.3827159404754639,1812375.0 1993-03-08,1.3827159404754639,1.3827159404754639,1.3580249547958374,1.3827159404754639,1281825.0 1993-03-09,1.3580249547958374,1.39506196975708,1.3580249547958374,1.3827159404754639,1340550.0 1993-03-10,1.4320989847183228,1.4320989847183228,1.3641979694366455,1.39506196975708,4135050.0 1993-03-11,1.4197529554367065,1.4567899703979492,1.4197529554367065,1.4320989847183228,1393200.0 1993-03-12,1.4691359996795654,1.4691359996795654,1.4197529554367065,1.4567899703979492,340200.0 1993-03-15,1.4753090143203735,1.493826985359192,1.4567899703979492,1.4567899703979492,1585575.0 1993-03-16,1.506173014640808,1.506173014640808,1.4567899703979492,1.493826985359192,307800.0 1993-03-17,1.4876539707183838,1.506173014640808,1.4567899703979492,1.493826985359192,1591650.0 1993-03-18,1.5185190439224243,1.5246909856796265,1.4814809560775757,1.4814809560775757,969975.0 1993-03-19,1.5370370149612427,1.555556058883667,1.506173014640808,1.5308640003204346,1779975.0 1993-03-22,1.5802470445632935,1.5802470445632935,1.5308640003204346,1.5432100296020508,2065500.0 1993-03-23,1.5802470445632935,1.5802470445632935,1.5432100296020508,1.5802470445632935,3977100.0 1993-03-24,1.5432100296020508,1.5679010152816772,1.5432100296020508,1.5432100296020508,1144125.0 1993-03-25,1.5308640003204346,1.5679010152816772,1.5308640003204346,1.5432100296020508,888975.0 1993-03-26,1.5617280006408691,1.5802470445632935,1.5308640003204346,1.555556058883667,5987925.0 1993-03-29,1.5802470445632935,1.5802470445632935,1.555556058883667,1.5802470445632935,5013900.0 1993-03-30,1.5679010152816772,1.5802470445632935,1.5679010152816772,1.5802470445632935,1413450.0 1993-03-31,1.5308640003204346,1.5802470445632935,1.5185190439224243,1.5802470445632935,1960200.0 1993-04-01,1.493826985359192,1.5432100296020508,1.493826985359192,1.5308640003204346,1974375.0 1993-04-02,1.4629629850387573,1.5185190439224243,1.4567899703979492,1.5185190439224243,1154250.0 1993-04-05,1.4382719993591309,1.4814809560775757,1.4320989847183228,1.4567899703979492,3750300.0 1993-04-06,1.4320989847183228,1.4567899703979492,1.4320989847183228,1.4567899703979492,743175.0 1993-04-07,1.4074070453643799,1.4567899703979492,1.39506196975708,1.4320989847183228,3636900.0 1993-04-08,1.39506196975708,1.4320989847183228,1.3827159404754639,1.4320989847183228,1962225.0 1993-04-12,1.39506196975708,1.4074070453643799,1.3827159404754639,1.3827159404754639,1389150.0 1993-04-13,1.39506196975708,1.4074070453643799,1.3827159404754639,1.4074070453643799,3244050.0 1993-04-14,1.39506196975708,1.39506196975708,1.3827159404754639,1.3827159404754639,3379725.0 1993-04-15,1.39506196975708,1.39506196975708,1.3827159404754639,1.39506196975708,3879900.0 1993-04-16,1.3580249547958374,1.39506196975708,1.3456790447235107,1.3827159404754639,2713500.0 1993-04-19,1.3333330154418945,1.3580249547958374,1.3209880590438843,1.3580249547958374,1129950.0 1993-04-20,1.2901229858398438,1.3209880590438843,1.2407410144805908,1.2716050148010254,3734100.0 1993-04-21,1.3271600008010864,1.3333330154418945,1.2839510440826416,1.2962960004806519,878850.0 1993-04-22,1.308642029762268,1.3456790447235107,1.308642029762268,1.308642029762268,745200.0 1993-04-23,1.3271600008010864,1.3456790447235107,1.308642029762268,1.308642029762268,415125.0 1993-04-26,1.308642029762268,1.3456790447235107,1.308642029762268,1.3456790447235107,548775.0 1993-04-27,1.3271600008010864,1.3333330154418945,1.308642029762268,1.3333330154418945,234900.0 1993-04-28,1.3333330154418945,1.3456790447235107,1.3209880590438843,1.3456790447235107,461700.0 1993-04-29,1.3333330154418945,1.3456790447235107,1.308642029762268,1.3456790447235107,747225.0 1993-04-30,1.3209880590438843,1.3456790447235107,1.308642029762268,1.3456790447235107,595350.0 1993-05-03,1.3425929546356201,1.3703700304031372,1.3333330154418945,1.3333330154418945,2798550.0 1993-05-04,1.3703700304031372,1.3703700304031372,1.3333330154418945,1.3703700304031372,6458400.0 1993-05-05,1.388888955116272,1.388888955116272,1.3518520593643188,1.3703700304031372,772200.0 1993-05-06,1.3703700304031372,1.388888955116272,1.3518520593643188,1.3518520593643188,322650.0 1993-05-07,1.388888955116272,1.388888955116272,1.3518520593643188,1.388888955116272,199800.0 1993-05-10,1.3796299695968628,1.388888955116272,1.3703700304031372,1.388888955116272,959850.0 1993-05-11,1.388888955116272,1.388888955116272,1.3518520593643188,1.3518520593643188,436050.0 1993-05-12,1.3703700304031372,1.388888955116272,1.3333330154418945,1.388888955116272,384750.0 1993-05-13,1.3333330154418945,1.3703700304031372,1.3333330154418945,1.3703700304031372,198450.0 1993-05-14,1.3703700304031372,1.3703700304031372,1.3333330154418945,1.3703700304031372,105300.0 1993-05-17,1.3333330154418945,1.3703700304031372,1.3333330154418945,1.3703700304031372,159300.0 1993-05-18,1.3703700304031372,1.3703700304031372,1.3333330154418945,1.3703700304031372,950400.0 1993-05-19,1.3703700304031372,1.3703700304031372,1.3333330154418945,1.3703700304031372,471150.0 1993-05-20,1.3333330154418945,1.3703700304031372,1.3333330154418945,1.3703700304031372,4168800.0 1993-05-21,1.4259259700775146,1.4814809560775757,1.3333330154418945,1.3333330154418945,2428650.0 1993-05-24,1.4537039995193481,1.4629629850387573,1.4259259700775146,1.4629629850387573,324000.0 1993-05-25,1.4259259700775146,1.444443941116333,1.4259259700775146,1.444443941116333,18792000.0 1993-05-26,1.3981479406356812,1.444443941116333,1.3703700304031372,1.444443941116333,4683150.0 1993-05-27,1.4074070453643799,1.4074070453643799,1.3703700304031372,1.3981479406356812,2620350.0 1993-05-28,1.4259259700775146,1.4259259700775146,1.388888955116272,1.4074070453643799,2309850.0 1993-06-01,1.4074070453643799,1.4259259700775146,1.388888955116272,1.388888955116272,703350.0 1993-06-02,1.4259259700775146,1.4259259700775146,1.388888955116272,1.4074070453643799,1038150.0 1993-06-03,1.4074070453643799,1.4259259700775146,1.388888955116272,1.388888955116272,1881900.0 1993-06-04,1.4074070453643799,1.4074070453643799,1.3703700304031372,1.4074070453643799,2249100.0 1993-06-07,1.3981479406356812,1.4074070453643799,1.388888955116272,1.3981479406356812,1857600.0 1993-06-08,1.388888955116272,1.4074070453643799,1.388888955116272,1.4074070453643799,372600.0 1993-06-09,1.388888955116272,1.4259259700775146,1.388888955116272,1.388888955116272,1503900.0 1993-06-10,1.3518520593643188,1.4259259700775146,1.3518520593643188,1.4259259700775146,3913650.0 1993-06-11,1.388888955116272,1.388888955116272,1.3518520593643188,1.388888955116272,522450.0 1993-06-14,1.361111044883728,1.388888955116272,1.3518520593643188,1.3703700304031372,1100250.0 1993-06-15,1.3518520593643188,1.388888955116272,1.3518520593643188,1.388888955116272,1965600.0 1993-06-16,1.3518520593643188,1.388888955116272,1.3333330154418945,1.3518520593643188,1009800.0 1993-06-17,1.3333330154418945,1.3518520593643188,1.3333330154418945,1.3333330154418945,207900.0 1993-06-18,1.3518520593643188,1.3518520593643188,1.3333330154418945,1.3333330154418945,1753650.0 1993-06-21,1.3518520593643188,1.3518520593643188,1.3333330154418945,1.3333330154418945,1440450.0 1993-06-22,1.3703700304031372,1.3703700304031372,1.3333330154418945,1.3518520593643188,1286550.0 1993-06-23,1.3148150444030762,1.388888955116272,1.3148150444030762,1.388888955116272,1710450.0 1993-06-24,1.3703700304031372,1.3703700304031372,1.3148150444030762,1.3148150444030762,1620000.0 1993-06-25,1.4259259700775146,1.4259259700775146,1.3518520593643188,1.3703700304031372,935550.0 1993-06-28,1.4166669845581055,1.444443941116333,1.3703700304031372,1.4259259700775146,3308850.0 1993-06-29,1.4259259700775146,1.444443941116333,1.4074070453643799,1.4074070453643799,1618650.0 1993-06-30,1.4074070453643799,1.444443941116333,1.4074070453643799,1.444443941116333,903150.0 1993-07-01,1.4166669845581055,1.444443941116333,1.4074070453643799,1.444443941116333,4317300.0 1993-07-02,1.4166669845581055,1.444443941116333,1.4074070453643799,1.4074070453643799,962550.0 1993-07-06,1.4814809560775757,1.4814809560775757,1.4074070453643799,1.444443941116333,2540700.0 1993-07-07,1.4629629850387573,1.4814809560775757,1.444443941116333,1.444443941116333,1085400.0 1993-07-08,1.444443941116333,1.4629629850387573,1.4259259700775146,1.444443941116333,1043550.0 1993-07-09,1.4814809560775757,1.4814809560775757,1.4259259700775146,1.4629629850387573,616950.0 1993-07-12,1.4629629850387573,1.4814809560775757,1.4351849555969238,1.444443941116333,463050.0 1993-07-13,1.5185190439224243,1.5370370149612427,1.4259259700775146,1.4814809560775757,1655100.0 1993-07-14,1.5,1.5185190439224243,1.4814809560775757,1.4814809560775757,1393200.0 1993-07-15,1.4537039995193481,1.5,1.444443941116333,1.4629629850387573,861300.0 1993-07-16,1.4259259700775146,1.444443941116333,1.4074070453643799,1.4259259700775146,1046250.0 1993-07-19,1.4074070453643799,1.444443941116333,1.4074070453643799,1.444443941116333,641250.0 1993-07-20,1.4259259700775146,1.444443941116333,1.4074070453643799,1.444443941116333,1159650.0 1993-07-21,1.444443941116333,1.444443941116333,1.4074070453643799,1.444443941116333,411750.0 1993-07-22,1.4166669845581055,1.444443941116333,1.4074070453643799,1.4074070453643799,176850.0 1993-07-23,1.4074070453643799,1.444443941116333,1.4074070453643799,1.444443941116333,880200.0 1993-07-26,1.444443941116333,1.444443941116333,1.4074070453643799,1.444443941116333,639900.0 1993-07-27,1.4537039995193481,1.4629629850387573,1.4259259700775146,1.4259259700775146,869400.0 1993-07-28,1.4814809560775757,1.4814809560775757,1.444443941116333,1.4814809560775757,820800.0 1993-07-29,1.4814809560775757,1.5185190439224243,1.444443941116333,1.444443941116333,2142450.0 1993-07-30,1.4814809560775757,1.5185190439224243,1.4814809560775757,1.5185190439224243,666900.0 1993-08-02,1.555556058883667,1.5740740299224854,1.5370370149612427,1.5370370149612427,2349000.0 1993-08-03,1.5370370149612427,1.5740740299224854,1.5185190439224243,1.5370370149612427,3391200.0 1993-08-04,1.5462960004806519,1.5740740299224854,1.5092589855194092,1.5740740299224854,565650.0 1993-08-05,1.555556058883667,1.5740740299224854,1.5370370149612427,1.5740740299224854,529200.0 1993-08-06,1.555556058883667,1.5740740299224854,1.5370370149612427,1.5370370149612427,2789100.0 1993-08-09,1.5740740299224854,1.5740740299224854,1.5370370149612427,1.5370370149612427,216000.0 1993-08-10,1.5370370149612427,1.5740740299224854,1.5185190439224243,1.5740740299224854,2674350.0 1993-08-11,1.5370370149612427,1.555556058883667,1.5,1.555556058883667,446850.0 1993-08-12,1.5185190439224243,1.5370370149612427,1.4814809560775757,1.5370370149612427,1698300.0 1993-08-13,1.4629629850387573,1.5185190439224243,1.4629629850387573,1.5185190439224243,942300.0 1993-08-16,1.5,1.5,1.4629629850387573,1.5,1206900.0 1993-08-17,1.4814809560775757,1.5185190439224243,1.4814809560775757,1.5185190439224243,224100.0 1993-08-18,1.5185190439224243,1.5185190439224243,1.4814809560775757,1.4814809560775757,750600.0 1993-08-19,1.5370370149612427,1.5462960004806519,1.4814809560775757,1.5185190439224243,1428300.0 1993-08-20,1.5185190439224243,1.5370370149612427,1.5185190439224243,1.5370370149612427,526500.0 1993-08-23,1.5277780294418335,1.5370370149612427,1.5185190439224243,1.5185190439224243,710100.0 1993-08-24,1.5370370149612427,1.5370370149612427,1.5185190439224243,1.5185190439224243,1190700.0 1993-08-25,1.5370370149612427,1.5740740299224854,1.5185190439224243,1.5370370149612427,2173500.0 1993-08-26,1.5462960004806519,1.5740740299224854,1.5370370149612427,1.5370370149612427,1919700.0 1993-08-27,1.5185190439224243,1.5740740299224854,1.5,1.5740740299224854,1096200.0 1993-08-30,1.5370370149612427,1.5370370149612427,1.5,1.5370370149612427,1641600.0 1993-08-31,1.5370370149612427,1.5370370149612427,1.5,1.5370370149612427,1269000.0 1993-09-01,1.5370370149612427,1.5370370149612427,1.5,1.5370370149612427,1258200.0 1993-09-02,1.5370370149612427,1.5370370149612427,1.5185190439224243,1.5185190439224243,1868400.0 1993-09-03,1.5370370149612427,1.5370370149612427,1.5185190439224243,1.5185190439224243,392850.0 1993-09-07,1.5370370149612427,1.5370370149612427,1.5185190439224243,1.5277780294418335,2154600.0 1993-09-08,1.5370370149612427,1.5370370149612427,1.5185190439224243,1.5185190439224243,1252800.0 1993-09-09,1.5277780294418335,1.5370370149612427,1.5185190439224243,1.5370370149612427,434700.0 1993-09-10,1.5370370149612427,1.555556058883667,1.5185190439224243,1.5370370149612427,3763800.0 1993-09-13,1.555556058883667,1.555556058883667,1.5370370149612427,1.5370370149612427,1186650.0 1993-09-14,1.611111044883728,1.611111044883728,1.555556058883667,1.555556058883667,6772950.0 1993-09-15,1.611111044883728,1.611111044883728,1.5925929546356201,1.611111044883728,1644300.0 1993-09-16,1.5925929546356201,1.611111044883728,1.5925929546356201,1.611111044883728,4120200.0 1993-09-17,1.611111044883728,1.611111044883728,1.5925929546356201,1.611111044883728,2809350.0 1993-09-20,1.5925929546356201,1.611111044883728,1.555556058883667,1.611111044883728,2439450.0 1993-09-21,1.5740740299224854,1.5925929546356201,1.5185190439224243,1.555556058883667,822150.0 1993-09-22,1.5648150444030762,1.5740740299224854,1.5185190439224243,1.5740740299224854,1779300.0 1993-09-23,1.555556058883667,1.5740740299224854,1.5370370149612427,1.5740740299224854,5686200.0 1993-09-24,1.5648150444030762,1.5740740299224854,1.5370370149612427,1.555556058883667,1574100.0 1993-09-27,1.555556058883667,1.5740740299224854,1.555556058883667,1.5740740299224854,796500.0 1993-09-28,1.5740740299224854,1.5740740299224854,1.555556058883667,1.5740740299224854,1048950.0 1993-09-29,1.555556058883667,1.5740740299224854,1.5370370149612427,1.5740740299224854,1671300.0 1993-09-30,1.5740740299224854,1.5740740299224854,1.5370370149612427,1.5370370149612427,1066500.0 1993-10-01,1.5740740299224854,1.5740740299224854,1.5370370149612427,1.5740740299224854,680400.0 1993-10-04,1.6296299695968628,1.6481479406356812,1.555556058883667,1.5740740299224854,1061100.0 1993-10-05,1.6296299695968628,1.6666669845581055,1.5925929546356201,1.6296299695968628,3179250.0 1993-10-06,1.611111044883728,1.6481479406356812,1.611111044883728,1.6481479406356812,1368900.0 1993-10-07,1.6481479406356812,1.6481479406356812,1.611111044883728,1.6481479406356812,1633500.0 1993-10-08,1.6481479406356812,1.6481479406356812,1.611111044883728,1.611111044883728,807300.0 1993-10-11,1.6481479406356812,1.6666669845581055,1.611111044883728,1.6481479406356812,750600.0 1993-10-12,1.6481479406356812,1.6666669845581055,1.6481479406356812,1.6666669845581055,1027350.0 1993-10-13,1.6481479406356812,1.6666669845581055,1.6296299695968628,1.6666669845581055,1019250.0 1993-10-14,1.6851849555969238,1.7037039995193481,1.6481479406356812,1.6666669845581055,1884600.0 1993-10-15,1.7592589855194092,1.7592589855194092,1.6851849555969238,1.7037039995193481,3852900.0 1993-10-18,1.7407410144805908,1.7592589855194092,1.7222219705581665,1.7407410144805908,1810350.0 1993-10-19,1.6481479406356812,1.7407410144805908,1.611111044883728,1.7222219705581665,2465100.0 1993-10-20,1.5925929546356201,1.6481479406356812,1.5740740299224854,1.6481479406356812,1098900.0 1993-10-21,1.5925929546356201,1.6296299695968628,1.5925929546356201,1.5925929546356201,588600.0 1993-10-22,1.5925929546356201,1.6296299695968628,1.5925929546356201,1.5925929546356201,815400.0 1993-10-25,1.611111044883728,1.611111044883728,1.5740740299224854,1.611111044883728,525150.0 1993-10-26,1.5740740299224854,1.611111044883728,1.5740740299224854,1.5740740299224854,1027350.0 1993-10-27,1.611111044883728,1.611111044883728,1.5740740299224854,1.611111044883728,843750.0 1993-10-28,1.611111044883728,1.611111044883728,1.5740740299224854,1.5740740299224854,1939950.0 1993-10-29,1.5925929546356201,1.611111044883728,1.5740740299224854,1.611111044883728,1993950.0 1993-11-01,1.6018520593643188,1.611111044883728,1.5740740299224854,1.5740740299224854,982800.0 1993-11-02,1.6481479406356812,1.6481479406356812,1.5740740299224854,1.611111044883728,1048950.0 1993-11-03,1.6296299695968628,1.6481479406356812,1.611111044883728,1.6481479406356812,459000.0 1993-11-04,1.6296299695968628,1.6481479406356812,1.611111044883728,1.6296299695968628,2550150.0 1993-11-05,1.5925929546356201,1.6481479406356812,1.555556058883667,1.6481479406356812,1175850.0 1993-11-08,1.5925929546356201,1.5925929546356201,1.555556058883667,1.5925929546356201,612900.0 1993-11-09,1.6481479406356812,1.6481479406356812,1.5925929546356201,1.5925929546356201,692550.0 1993-11-10,1.6481479406356812,1.6481479406356812,1.611111044883728,1.6481479406356812,1318950.0 1993-11-11,1.6481479406356812,1.6851849555969238,1.611111044883728,1.611111044883728,801900.0 1993-11-12,1.6851849555969238,1.6851849555969238,1.6481479406356812,1.6851849555969238,1487700.0 1993-11-15,1.611111044883728,1.6851849555969238,1.5740740299224854,1.6851849555969238,1309500.0 1993-11-16,1.611111044883728,1.611111044883728,1.5740740299224854,1.611111044883728,558900.0 1993-11-17,1.5740740299224854,1.611111044883728,1.5370370149612427,1.611111044883728,1638900.0 1993-11-18,1.5370370149612427,1.5740740299224854,1.5370370149612427,1.5740740299224854,7086150.0 1993-11-19,1.5370370149612427,1.555556058883667,1.5370370149612427,1.555556058883667,916650.0 1993-11-22,1.5370370149612427,1.555556058883667,1.5370370149612427,1.5370370149612427,1066500.0 1993-11-23,1.555556058883667,1.5925929546356201,1.5370370149612427,1.5370370149612427,610200.0 1993-11-24,1.6296299695968628,1.6296299695968628,1.555556058883667,1.5925929546356201,962550.0 1993-11-26,1.6296299695968628,1.6296299695968628,1.5925929546356201,1.611111044883728,83700.0 1993-11-29,1.5925929546356201,1.6296299695968628,1.5925929546356201,1.6296299695968628,232200.0 1993-11-30,1.611111044883728,1.6296299695968628,1.5740740299224854,1.5925929546356201,496800.0 1993-12-01,1.5740740299224854,1.611111044883728,1.5740740299224854,1.5740740299224854,958500.0 1993-12-02,1.444443941116333,1.5925929546356201,1.444443941116333,1.5740740299224854,5809050.0 1993-12-03,1.4907410144805908,1.5185190439224243,1.4629629850387573,1.5,8760150.0 1993-12-06,1.4629629850387573,1.5185190439224243,1.444443941116333,1.5185190439224243,1749600.0 1993-12-07,1.4814809560775757,1.5,1.444443941116333,1.4814809560775757,3508650.0 1993-12-08,1.5,1.5,1.444443941116333,1.5,3357450.0 1993-12-09,1.5,1.5,1.4629629850387573,1.5,220050.0 1993-12-10,1.5,1.5,1.4629629850387573,1.4629629850387573,3751650.0 1993-12-13,1.5,1.5,1.4629629850387573,1.5,261900.0 1993-12-14,1.4629629850387573,1.5,1.4629629850387573,1.5,868050.0 1993-12-15,1.4629629850387573,1.5,1.4629629850387573,1.4629629850387573,2494800.0 1993-12-16,1.4629629850387573,1.4814809560775757,1.4629629850387573,1.4629629850387573,1117800.0 1993-12-17,1.4814809560775757,1.4814809560775757,1.4629629850387573,1.4814809560775757,2617650.0 1993-12-20,1.5185190439224243,1.5185190439224243,1.4629629850387573,1.4814809560775757,1262250.0 1993-12-21,1.5462960004806519,1.555556058883667,1.4814809560775757,1.4814809560775757,1607850.0 1993-12-22,1.5185190439224243,1.555556058883667,1.5185190439224243,1.555556058883667,3265650.0 1993-12-23,1.5185190439224243,1.555556058883667,1.5,1.555556058883667,1455300.0 1993-12-27,1.5,1.5370370149612427,1.4629629850387573,1.5370370149612427,641250.0 1993-12-28,1.5185190439224243,1.5185190439224243,1.4814809560775757,1.5,869400.0 1993-12-29,1.4907410144805908,1.5185190439224243,1.4814809560775757,1.5185190439224243,3198150.0 1993-12-30,1.4629629850387573,1.5,1.444443941116333,1.5,928800.0 1993-12-31,1.4259259700775146,1.4629629850387573,1.4259259700775146,1.4259259700775146,581850.0 1994-01-03,1.4629629850387573,1.4629629850387573,1.4259259700775146,1.4259259700775146,1428300.0 1994-01-04,1.4814809560775757,1.4814809560775757,1.444443941116333,1.4629629850387573,2833650.0 1994-01-05,1.4629629850387573,1.4814809560775757,1.4074070453643799,1.444443941116333,3785400.0 1994-01-06,1.444443941116333,1.4629629850387573,1.4259259700775146,1.4629629850387573,545400.0 1994-01-07,1.4814809560775757,1.4814809560775757,1.4259259700775146,1.4259259700775146,1316250.0 1994-01-10,1.4629629850387573,1.4814809560775757,1.4629629850387573,1.4814809560775757,355050.0 1994-01-11,1.4907410144805908,1.5,1.4629629850387573,1.4814809560775757,2099250.0 1994-01-12,1.5185190439224243,1.5370370149612427,1.4814809560775757,1.4814809560775757,1487700.0 1994-01-13,1.5185190439224243,1.5370370149612427,1.5185190439224243,1.5185190439224243,1660500.0 1994-01-14,1.5,1.5370370149612427,1.5,1.5370370149612427,1031400.0 1994-01-17,1.4629629850387573,1.5185190439224243,1.4537039995193481,1.5185190439224243,3105000.0 1994-01-18,1.4722219705581665,1.5,1.444443941116333,1.4814809560775757,1907550.0 1994-01-19,1.4629629850387573,1.5,1.4629629850387573,1.5,909900.0 1994-01-20,1.4722219705581665,1.4814809560775757,1.444443941116333,1.4814809560775757,855900.0 1994-01-21,1.4074070453643799,1.4814809560775757,1.4074070453643799,1.4814809560775757,1487700.0 1994-01-24,1.3703700304031372,1.444443941116333,1.3333330154418945,1.444443941116333,5377050.0 1994-01-25,1.388888955116272,1.388888955116272,1.3333330154418945,1.3703700304031372,9163800.0 1994-01-26,1.444443941116333,1.444443941116333,1.3518520593643188,1.388888955116272,8976150.0 1994-01-27,1.4074070453643799,1.444443941116333,1.4074070453643799,1.444443941116333,4124250.0 1994-01-28,1.444443941116333,1.444443941116333,1.4074070453643799,1.444443941116333,6207300.0 1994-01-31,1.4259259700775146,1.4629629850387573,1.4259259700775146,1.444443941116333,2087100.0 1994-02-01,1.4814809560775757,1.4814809560775757,1.4259259700775146,1.4629629850387573,5513400.0 1994-02-02,1.4814809560775757,1.5,1.444443941116333,1.4814809560775757,5495850.0 1994-02-03,1.4351849555969238,1.4814809560775757,1.4259259700775146,1.4814809560775757,3271050.0 1994-02-04,1.444443941116333,1.4629629850387573,1.4259259700775146,1.4259259700775146,1198800.0 1994-02-07,1.4259259700775146,1.444443941116333,1.388888955116272,1.4259259700775146,4881600.0 1994-02-08,1.4074070453643799,1.444443941116333,1.4074070453643799,1.444443941116333,1775250.0 1994-02-09,1.444443941116333,1.4629629850387573,1.4074070453643799,1.4074070453643799,2567700.0 1994-02-10,1.4259259700775146,1.4629629850387573,1.4259259700775146,1.4629629850387573,2871450.0 1994-02-11,1.4351849555969238,1.444443941116333,1.4259259700775146,1.444443941116333,8104050.0 1994-02-14,1.4629629850387573,1.4629629850387573,1.4259259700775146,1.4629629850387573,3973050.0 1994-02-15,1.4814809560775757,1.4814809560775757,1.444443941116333,1.4629629850387573,4568400.0 1994-02-16,1.4814809560775757,1.4814809560775757,1.444443941116333,1.4814809560775757,1973700.0 1994-02-17,1.5,1.5,1.444443941116333,1.4814809560775757,1625400.0 1994-02-18,1.4722219705581665,1.5,1.4629629850387573,1.5,4295700.0 1994-02-22,1.4629629850387573,1.4814809560775757,1.4629629850387573,1.4814809560775757,2547450.0 1994-02-23,1.4814809560775757,1.5,1.4629629850387573,1.4629629850387573,4398300.0 1994-02-24,1.4814809560775757,1.5,1.4814809560775757,1.5,864000.0 1994-02-25,1.5,1.5,1.4629629850387573,1.4629629850387573,1316250.0 1994-02-28,1.4814809560775757,1.5,1.4629629850387573,1.4629629850387573,2130300.0 1994-03-01,1.4629629850387573,1.5,1.4629629850387573,1.5,1325700.0 1994-03-02,1.4629629850387573,1.4629629850387573,1.4259259700775146,1.4629629850387573,750600.0 1994-03-03,1.4814809560775757,1.4814809560775757,1.444443941116333,1.4814809560775757,380700.0 1994-03-04,1.5,1.5,1.444443941116333,1.4814809560775757,419850.0 1994-03-07,1.555556058883667,1.555556058883667,1.4629629850387573,1.5,2112750.0 1994-03-08,1.5648150444030762,1.5740740299224854,1.5370370149612427,1.555556058883667,4241700.0 1994-03-09,1.5740740299224854,1.5740740299224854,1.5370370149612427,1.5740740299224854,3454650.0 1994-03-10,1.5370370149612427,1.5740740299224854,1.5370370149612427,1.5370370149612427,1686150.0 1994-03-11,1.5370370149612427,1.5740740299224854,1.5370370149612427,1.5740740299224854,1964250.0 1994-03-14,1.5925929546356201,1.5925929546356201,1.555556058883667,1.555556058883667,7713900.0 1994-03-15,1.6481479406356812,1.6481479406356812,1.555556058883667,1.5925929546356201,2482650.0 1994-03-16,1.7222219705581665,1.7222219705581665,1.611111044883728,1.6481479406356812,1347300.0 1994-03-17,1.7407410144805908,1.7592589855194092,1.6851849555969238,1.6851849555969238,1899450.0 1994-03-18,1.7407410144805908,1.7592589855194092,1.7222219705581665,1.7592589855194092,2679750.0 1994-03-21,1.6666669845581055,1.7407410144805908,1.6666669845581055,1.7222219705581665,2114100.0 1994-03-22,1.7222219705581665,1.7407410144805908,1.6666669845581055,1.7037039995193481,2378700.0 1994-03-23,1.7222219705581665,1.7592589855194092,1.7037039995193481,1.7407410144805908,2042550.0 1994-03-24,1.6666669845581055,1.7407410144805908,1.6296299695968628,1.7407410144805908,2457000.0 1994-03-25,1.6666669845581055,1.6851849555969238,1.6481479406356812,1.6666669845581055,1750950.0 1994-03-28,1.5925929546356201,1.6666669845581055,1.5925929546356201,1.6296299695968628,573750.0 1994-03-29,1.5,1.6296299695968628,1.5,1.5925929546356201,1013850.0 1994-03-30,1.5,1.5370370149612427,1.5,1.5,719550.0 1994-03-31,1.5092589855194092,1.5370370149612427,1.4814809560775757,1.5370370149612427,2056050.0 1994-04-04,1.5,1.5,1.4629629850387573,1.5,396900.0 1994-04-05,1.5185190439224243,1.5185190439224243,1.4814809560775757,1.4814809560775757,2743200.0 1994-04-06,1.5092589855194092,1.5185190439224243,1.4814809560775757,1.5185190439224243,2488050.0 1994-04-07,1.5185190439224243,1.5185190439224243,1.4814809560775757,1.4814809560775757,292950.0 1994-04-08,1.5185190439224243,1.5185190439224243,1.4814809560775757,1.4814809560775757,195750.0 1994-04-11,1.5185190439224243,1.5185190439224243,1.4814809560775757,1.5185190439224243,1078650.0 1994-04-12,1.4814809560775757,1.5185190439224243,1.4814809560775757,1.4814809560775757,1841400.0 1994-04-13,1.5092589855194092,1.5185190439224243,1.4814809560775757,1.5185190439224243,1783350.0 1994-04-14,1.5185190439224243,1.5185190439224243,1.4814809560775757,1.5185190439224243,382050.0 1994-04-15,1.5370370149612427,1.555556058883667,1.4814809560775757,1.5185190439224243,865350.0 1994-04-18,1.5185190439224243,1.5925929546356201,1.5185190439224243,1.555556058883667,1278450.0 1994-04-19,1.5370370149612427,1.555556058883667,1.5,1.555556058883667,2859300.0 1994-04-20,1.5185190439224243,1.5370370149612427,1.5185190439224243,1.5185190439224243,382050.0 1994-04-21,1.5648150444030762,1.5740740299224854,1.5185190439224243,1.555556058883667,2943000.0 1994-04-22,1.5601849555969238,1.5740740299224854,1.555556058883667,1.5740740299224854,3250800.0 1994-04-25,1.5925929546356201,1.6018520593643188,1.555556058883667,1.5740740299224854,626400.0 1994-04-26,1.6481479406356812,1.6481479406356812,1.5925929546356201,1.611111044883728,1101600.0 1994-04-28,1.6203700304031372,1.6481479406356812,1.611111044883728,1.611111044883728,1112400.0 1994-04-29,1.6481479406356812,1.6481479406356812,1.611111044883728,1.6481479406356812,923400.0 1994-05-02,1.5925929546356201,1.6481479406356812,1.5740740299224854,1.611111044883728,1815750.0 1994-05-03,1.6203700304031372,1.6296299695968628,1.555556058883667,1.5925929546356201,5304150.0 1994-05-04,1.5648150444030762,1.6296299695968628,1.555556058883667,1.6296299695968628,916650.0 1994-05-05,1.5370370149612427,1.5740740299224854,1.4814809560775757,1.5740740299224854,1984500.0 1994-05-06,1.5185190439224243,1.5185190439224243,1.4814809560775757,1.4814809560775757,1648350.0 1994-05-09,1.5,1.5185190439224243,1.5,1.5185190439224243,533250.0 1994-05-10,1.5185190439224243,1.5185190439224243,1.5,1.5,433350.0 1994-05-11,1.5185190439224243,1.555556058883667,1.5,1.5,2735100.0 1994-05-12,1.5185190439224243,1.555556058883667,1.5185190439224243,1.5185190439224243,2193750.0 1994-05-13,1.5185190439224243,1.5370370149612427,1.5,1.5185190439224243,2268000.0 1994-05-16,1.513888955116272,1.5185190439224243,1.5,1.5185190439224243,1896750.0 1994-05-17,1.5,1.5185190439224243,1.4814809560775757,1.4814809560775757,936900.0 1994-05-18,1.5185190439224243,1.555556058883667,1.5,1.5370370149612427,1603800.0 1994-05-19,1.555556058883667,1.5740740299224854,1.5185190439224243,1.555556058883667,4197150.0 1994-05-20,1.5462960004806519,1.5740740299224854,1.5277780294418335,1.5740740299224854,10065600.0 1994-05-23,1.555556058883667,1.555556058883667,1.5370370149612427,1.555556058883667,1169100.0 1994-05-24,1.5416669845581055,1.555556058883667,1.5185190439224243,1.5370370149612427,1769850.0 1994-05-25,1.5185190439224243,1.555556058883667,1.5185190439224243,1.5185190439224243,1944000.0 1994-05-26,1.5370370149612427,1.5740740299224854,1.5185190439224243,1.555556058883667,1383750.0 1994-05-27,1.5185190439224243,1.555556058883667,1.4814809560775757,1.5370370149612427,3381750.0 1994-05-31,1.513888955116272,1.5185190439224243,1.4814809560775757,1.5,1294650.0 1994-06-01,1.486111044883728,1.5185190439224243,1.4814809560775757,1.5185190439224243,801900.0 1994-06-02,1.4907410144805908,1.5,1.4814809560775757,1.5,4230900.0 1994-06-03,1.5,1.5,1.4814809560775757,1.4814809560775757,2752650.0 1994-06-06,1.5185190439224243,1.5185190439224243,1.4814809560775757,1.5,1894050.0 1994-06-07,1.5092589855194092,1.5370370149612427,1.5,1.5,1005750.0 1994-06-08,1.5092589855194092,1.5370370149612427,1.5,1.5,1729350.0 1994-06-09,1.5,1.5185190439224243,1.5,1.5185190439224243,4002750.0 1994-06-10,1.5185190439224243,1.5370370149612427,1.5,1.5185190439224243,766800.0 1994-06-13,1.5370370149612427,1.5370370149612427,1.5,1.5,287550.0 1994-06-14,1.555556058883667,1.555556058883667,1.5185190439224243,1.5370370149612427,368550.0 1994-06-15,1.5462960004806519,1.5740740299224854,1.5370370149612427,1.555556058883667,626400.0 1994-06-16,1.5648150444030762,1.5740740299224854,1.5370370149612427,1.5370370149612427,4141800.0 1994-06-17,1.5740740299224854,1.5740740299224854,1.5370370149612427,1.5740740299224854,583200.0 1994-06-20,1.5185190439224243,1.555556058883667,1.5185190439224243,1.5370370149612427,1555200.0 1994-06-21,1.5185190439224243,1.5370370149612427,1.5,1.5185190439224243,2052000.0 1994-06-22,1.5370370149612427,1.5370370149612427,1.5,1.5,691200.0 1994-06-23,1.5370370149612427,1.5370370149612427,1.5185190439224243,1.5370370149612427,1895400.0 1994-06-24,1.5185190439224243,1.5462960004806519,1.5185190439224243,1.5185190439224243,2652750.0 1994-06-27,1.5185190439224243,1.5370370149612427,1.5185190439224243,1.5185190439224243,2004750.0 1994-06-28,1.5370370149612427,1.5370370149612427,1.5185190439224243,1.5185190439224243,3277800.0 1994-06-29,1.5185190439224243,1.5370370149612427,1.5185190439224243,1.5185190439224243,805950.0 1994-06-30,1.5185190439224243,1.5370370149612427,1.5185190439224243,1.5185190439224243,376650.0 1994-07-01,1.5370370149612427,1.5370370149612427,1.5,1.5370370149612427,544050.0 1994-07-05,1.486111044883728,1.5370370149612427,1.4814809560775757,1.5370370149612427,604800.0 1994-07-06,1.4814809560775757,1.5,1.4629629850387573,1.4814809560775757,1674000.0 1994-07-07,1.4629629850387573,1.5,1.4629629850387573,1.4814809560775757,3616650.0 1994-07-08,1.4629629850387573,1.5,1.4629629850387573,1.5,479250.0 1994-07-11,1.4814809560775757,1.5,1.4629629850387573,1.5,1019250.0 1994-07-12,1.4259259700775146,1.4814809560775757,1.4259259700775146,1.4814809560775757,627750.0 1994-07-13,1.4351849555969238,1.4629629850387573,1.4259259700775146,1.4259259700775146,2012850.0 1994-07-14,1.4259259700775146,1.4629629850387573,1.4259259700775146,1.4259259700775146,4006800.0 1994-07-15,1.388888955116272,1.4629629850387573,1.3703700304031372,1.444443941116333,2411100.0 1994-07-18,1.388888955116272,1.4259259700775146,1.3703700304031372,1.4074070453643799,595350.0 1994-07-19,1.4259259700775146,1.4259259700775146,1.388888955116272,1.388888955116272,205200.0 1994-07-20,1.444443941116333,1.4629629850387573,1.4074070453643799,1.4259259700775146,4715550.0 1994-07-21,1.4629629850387573,1.4629629850387573,1.4259259700775146,1.4629629850387573,6413850.0 1994-07-22,1.5370370149612427,1.5370370149612427,1.4259259700775146,1.4629629850387573,6208650.0 1994-07-25,1.555556058883667,1.5740740299224854,1.5,1.5370370149612427,1073250.0 1994-07-26,1.6018520593643188,1.611111044883728,1.5370370149612427,1.555556058883667,1231200.0 1994-07-27,1.6296299695968628,1.6296299695968628,1.5740740299224854,1.611111044883728,1744200.0 1994-07-28,1.5925929546356201,1.6296299695968628,1.5925929546356201,1.5925929546356201,1077300.0 1994-07-29,1.6296299695968628,1.6666669845581055,1.5925929546356201,1.5925929546356201,1271700.0 1994-08-01,1.611111044883728,1.6481479406356812,1.611111044883728,1.6481479406356812,2388150.0 1994-08-02,1.5648150444030762,1.6296299695968628,1.555556058883667,1.5925929546356201,2323350.0 1994-08-03,1.5925929546356201,1.611111044883728,1.555556058883667,1.5925929546356201,120150.0 1994-08-04,1.5925929546356201,1.5925929546356201,1.555556058883667,1.555556058883667,114750.0 1994-08-05,1.5925929546356201,1.5925929546356201,1.555556058883667,1.5925929546356201,629100.0 1994-08-08,1.611111044883728,1.611111044883728,1.5740740299224854,1.5925929546356201,2666250.0 1994-08-09,1.5740740299224854,1.611111044883728,1.5740740299224854,1.611111044883728,739800.0 1994-08-10,1.611111044883728,1.611111044883728,1.5740740299224854,1.5740740299224854,572400.0 1994-08-11,1.5925929546356201,1.5925929546356201,1.555556058883667,1.5925929546356201,210600.0 1994-08-12,1.5370370149612427,1.5925929546356201,1.5370370149612427,1.5925929546356201,442800.0 1994-08-15,1.5092589855194092,1.5740740299224854,1.4953700304031372,1.5370370149612427,1915650.0 1994-08-16,1.5185190439224243,1.5370370149612427,1.4907410144805908,1.5185190439224243,1520100.0 1994-08-17,1.5648150444030762,1.5740740299224854,1.5,1.555556058883667,2938950.0 1994-08-18,1.5370370149612427,1.5740740299224854,1.5370370149612427,1.5740740299224854,1377000.0 1994-08-19,1.5370370149612427,1.5740740299224854,1.5092589855194092,1.5185190439224243,2035800.0 1994-08-22,1.5185190439224243,1.5370370149612427,1.4814809560775757,1.5370370149612427,648000.0 1994-08-23,1.555556058883667,1.555556058883667,1.4814809560775757,1.4814809560775757,3514050.0 1994-08-24,1.638888955116272,1.6666669845581055,1.5370370149612427,1.5370370149612427,4768200.0 1994-08-25,1.5740740299224854,1.6481479406356812,1.5740740299224854,1.6481479406356812,1605150.0 1994-08-26,1.6481479406356812,1.6666669845581055,1.5925929546356201,1.611111044883728,5741550.0 1994-08-29,1.6481479406356812,1.6481479406356812,1.6296299695968628,1.638888955116272,1930500.0 1994-08-30,1.6666669845581055,1.6851849555969238,1.6296299695968628,1.6481479406356812,2658150.0 1994-08-31,1.6851849555969238,1.7222219705581665,1.6666669845581055,1.6666669845581055,2354400.0 1994-09-01,1.6666669845581055,1.7037039995193481,1.6666669845581055,1.6851849555969238,1636200.0 1994-09-02,1.6481479406356812,1.7037039995193481,1.6481479406356812,1.7037039995193481,361800.0 1994-09-06,1.6296299695968628,1.6666669845581055,1.6296299695968628,1.6481479406356812,854550.0 1994-09-07,1.6296299695968628,1.6666669845581055,1.5925929546356201,1.6296299695968628,1431000.0 1994-09-08,1.5925929546356201,1.6296299695968628,1.5925929546356201,1.6296299695968628,783000.0 1994-09-09,1.6018520593643188,1.6296299695968628,1.5925929546356201,1.5925929546356201,371250.0 1994-09-12,1.611111044883728,1.611111044883728,1.5740740299224854,1.5740740299224854,5478300.0 1994-09-13,1.611111044883728,1.611111044883728,1.5648150444030762,1.5740740299224854,6548850.0 1994-09-14,1.6851849555969238,1.6851849555969238,1.5740740299224854,1.5740740299224854,4129650.0 1994-09-15,1.6851849555969238,1.7037039995193481,1.6481479406356812,1.6851849555969238,1123200.0 1994-09-16,1.6851849555969238,1.6851849555969238,1.6481479406356812,1.6666669845581055,1703700.0 1994-09-19,1.6296299695968628,1.6851849555969238,1.6296299695968628,1.6851849555969238,310500.0 1994-09-20,1.6481479406356812,1.6666669845581055,1.611111044883728,1.6666669845581055,365850.0 1994-09-21,1.611111044883728,1.6481479406356812,1.611111044883728,1.6481479406356812,2548800.0 1994-09-22,1.611111044883728,1.6481479406356812,1.5833330154418945,1.6296299695968628,1570050.0 1994-09-23,1.611111044883728,1.611111044883728,1.5740740299224854,1.611111044883728,724950.0 1994-09-26,1.5925929546356201,1.611111044883728,1.5740740299224854,1.611111044883728,1134000.0 1994-09-27,1.555556058883667,1.5925929546356201,1.555556058883667,1.5925929546356201,1387800.0 1994-09-28,1.611111044883728,1.6296299695968628,1.555556058883667,1.5925929546356201,5807700.0 1994-09-29,1.6018520593643188,1.6296299695968628,1.5925929546356201,1.6296299695968628,461700.0 1994-09-30,1.5925929546356201,1.6296299695968628,1.5925929546356201,1.6296299695968628,932850.0 1994-10-03,1.5787039995193481,1.6296299695968628,1.5740740299224854,1.6296299695968628,2308500.0 1994-10-04,1.555556058883667,1.5925929546356201,1.5370370149612427,1.5740740299224854,999000.0 1994-10-05,1.5925929546356201,1.5925929546356201,1.5370370149612427,1.5370370149612427,603450.0 1994-10-06,1.6666669845581055,1.6666669845581055,1.5879629850387573,1.5925929546356201,1327050.0 1994-10-07,1.638888955116272,1.6666669845581055,1.6296299695968628,1.6666669845581055,1113750.0 1994-10-10,1.6481479406356812,1.6481479406356812,1.6296299695968628,1.6296299695968628,1124550.0 1994-10-11,1.6296299695968628,1.6666669845581055,1.611111044883728,1.6481479406356812,1274400.0 1994-10-12,1.611111044883728,1.6481479406356812,1.611111044883728,1.611111044883728,1698300.0 1994-10-13,1.611111044883728,1.6481479406356812,1.611111044883728,1.611111044883728,955800.0 1994-10-14,1.6481479406356812,1.6481479406356812,1.6018520593643188,1.6481479406356812,5062500.0 1994-10-17,1.6296299695968628,1.6296299695968628,1.611111044883728,1.6296299695968628,965250.0 1994-10-18,1.6296299695968628,1.6481479406356812,1.611111044883728,1.611111044883728,931500.0 1994-10-19,1.6851849555969238,1.7222219705581665,1.611111044883728,1.6481479406356812,1312200.0 1994-10-20,1.6863429546356201,1.7037039995193481,1.6666669845581055,1.7037039995193481,1044900.0 1994-10-21,1.6666669845581055,1.7037039995193481,1.6666669845581055,1.7037039995193481,419850.0 1994-10-24,1.6759259700775146,1.7037039995193481,1.6666669845581055,1.694443941116333,365850.0 1994-10-25,1.6666669845581055,1.7037039995193481,1.6666669845581055,1.7037039995193481,419850.0 1994-10-26,1.694443941116333,1.7037039995193481,1.6666669845581055,1.7037039995193481,162000.0 1994-10-27,1.7222219705581665,1.7222219705581665,1.6666669845581055,1.7037039995193481,1321650.0 1994-10-28,1.7407410144805908,1.7592589855194092,1.7037039995193481,1.7037039995193481,1773900.0 1994-10-31,1.7407410144805908,1.7592589855194092,1.7222219705581665,1.7592589855194092,1193400.0 1994-11-01,1.6851849555969238,1.7407410144805908,1.6759259700775146,1.7222219705581665,629100.0 1994-11-02,1.7037039995193481,1.7222219705581665,1.6666669845581055,1.7037039995193481,2709450.0 1994-11-03,1.694443941116333,1.7222219705581665,1.6666669845581055,1.6851849555969238,758700.0 1994-11-04,1.6203700304031372,1.7037039995193481,1.611111044883728,1.6666669845581055,1945350.0 1994-11-07,1.6481479406356812,1.6481479406356812,1.611111044883728,1.6481479406356812,529200.0 1994-11-08,1.6574070453643799,1.6666669845581055,1.611111044883728,1.6481479406356812,897750.0 1994-11-09,1.6574070453643799,1.6666669845581055,1.6481479406356812,1.6666669845581055,1227150.0 1994-11-10,1.6666669845581055,1.6666669845581055,1.6481479406356812,1.6481479406356812,124200.0 1994-11-11,1.6666669845581055,1.6666669845581055,1.6481479406356812,1.6666669845581055,195750.0 1994-11-14,1.6666669845581055,1.6666669845581055,1.6481479406356812,1.6574070453643799,218700.0 1994-11-15,1.6296299695968628,1.6851849555969238,1.6296299695968628,1.6666669845581055,1108350.0 1994-11-16,1.6481479406356812,1.6666669845581055,1.6296299695968628,1.6666669845581055,1680750.0 1994-11-17,1.6157410144805908,1.6666669845581055,1.611111044883728,1.6666669845581055,1595700.0 1994-11-18,1.611111044883728,1.6296299695968628,1.5925929546356201,1.6296299695968628,1865700.0 1994-11-21,1.5925929546356201,1.611111044883728,1.5925929546356201,1.611111044883728,947700.0 1994-11-22,1.555556058883667,1.611111044883728,1.555556058883667,1.5925929546356201,1564650.0 1994-11-23,1.5185190439224243,1.555556058883667,1.4814809560775757,1.555556058883667,1117800.0 1994-11-25,1.5370370149612427,1.5370370149612427,1.4814809560775757,1.5,322650.0 1994-11-28,1.5648150444030762,1.5740740299224854,1.5,1.5370370149612427,2284200.0 1994-11-29,1.5925929546356201,1.5925929546356201,1.555556058883667,1.5740740299224854,2058750.0 1994-11-30,1.5740740299224854,1.5925929546356201,1.555556058883667,1.5925929546356201,958500.0 1994-12-01,1.5370370149612427,1.5925929546356201,1.5370370149612427,1.5925929546356201,1273050.0 1994-12-02,1.5370370149612427,1.555556058883667,1.5370370149612427,1.5416669845581055,422550.0 1994-12-05,1.5462960004806519,1.555556058883667,1.5370370149612427,1.555556058883667,325350.0 1994-12-06,1.5277780294418335,1.555556058883667,1.5185190439224243,1.5370370149612427,5061150.0 1994-12-07,1.5,1.5370370149612427,1.4814809560775757,1.5370370149612427,1026000.0 1994-12-08,1.4814809560775757,1.5,1.4629629850387573,1.5,2101950.0 1994-12-09,1.4259259700775146,1.5,1.4074070453643799,1.5,1313550.0 1994-12-12,1.444443941116333,1.444443941116333,1.388888955116272,1.4074070453643799,4351050.0 1994-12-13,1.5,1.5,1.444443941116333,1.444443941116333,1667250.0 1994-12-14,1.5185190439224243,1.5185190439224243,1.4629629850387573,1.5,1235250.0 1994-12-15,1.5185190439224243,1.5185190439224243,1.4814809560775757,1.5185190439224243,1863000.0 1994-12-16,1.555556058883667,1.555556058883667,1.4814809560775757,1.5185190439224243,4468500.0 1994-12-19,1.5370370149612427,1.555556058883667,1.5185190439224243,1.5370370149612427,768150.0 1994-12-20,1.5370370149612427,1.555556058883667,1.5185190439224243,1.555556058883667,604800.0 1994-12-21,1.5740740299224854,1.5740740299224854,1.5370370149612427,1.5370370149612427,652050.0 1994-12-22,1.5833330154418945,1.5925929546356201,1.5370370149612427,1.5370370149612427,2682450.0 1994-12-23,1.5925929546356201,1.5925929546356201,1.555556058883667,1.555556058883667,1854900.0 1994-12-27,1.611111044883728,1.611111044883728,1.5740740299224854,1.6064809560775757,2739150.0 1994-12-28,1.6064809560775757,1.611111044883728,1.5740740299224854,1.5740740299224854,1085400.0 1994-12-29,1.6481479406356812,1.6481479406356812,1.5925929546356201,1.5925929546356201,2065500.0 1994-12-30,1.5925929546356201,1.6481479406356812,1.5925929546356201,1.6481479406356812,2276100.0 1995-01-03,1.6296299695968628,1.6666669845581055,1.5925929546356201,1.6296299695968628,2235600.0 1995-01-04,1.6481479406356812,1.6666669845581055,1.6296299695968628,1.6296299695968628,1590300.0 1995-01-05,1.611111044883728,1.6481479406356812,1.611111044883728,1.6481479406356812,745200.0 1995-01-06,1.6296299695968628,1.6481479406356812,1.611111044883728,1.611111044883728,546750.0 1995-01-09,1.6666669845581055,1.6666669845581055,1.6296299695968628,1.6666669845581055,699300.0 1995-01-10,1.6296299695968628,1.6666669845581055,1.6296299695968628,1.6481479406356812,1448550.0 1995-01-11,1.611111044883728,1.6666669845581055,1.611111044883728,1.611111044883728,1289250.0 1995-01-12,1.6296299695968628,1.6481479406356812,1.611111044883728,1.6481479406356812,1672650.0 1995-01-13,1.6296299695968628,1.6296299695968628,1.611111044883728,1.6296299695968628,677700.0 1995-01-16,1.6296299695968628,1.6481479406356812,1.611111044883728,1.611111044883728,1715850.0 1995-01-17,1.6481479406356812,1.6481479406356812,1.5925929546356201,1.611111044883728,3376350.0 1995-01-18,1.5925929546356201,1.6481479406356812,1.5925929546356201,1.6481479406356812,1000350.0 1995-01-19,1.5925929546356201,1.6296299695968628,1.5925929546356201,1.5925929546356201,5328450.0 1995-01-20,1.5925929546356201,1.6296299695968628,1.5925929546356201,1.5925929546356201,745200.0 1995-01-23,1.555556058883667,1.6296299695968628,1.555556058883667,1.6296299695968628,5610600.0 1995-01-24,1.6481479406356812,1.6574070453643799,1.555556058883667,1.5740740299224854,2641950.0 1995-01-25,1.6296299695968628,1.6666669845581055,1.6296299695968628,1.6481479406356812,3584250.0 1995-01-26,1.6666669845581055,1.6666669845581055,1.6296299695968628,1.6296299695968628,2921400.0 1995-01-27,1.611111044883728,1.6666669845581055,1.611111044883728,1.6296299695968628,3094200.0 1995-01-30,1.5925929546356201,1.611111044883728,1.5925929546356201,1.611111044883728,843750.0 1995-01-31,1.5972219705581665,1.611111044883728,1.5740740299224854,1.611111044883728,768150.0 1995-02-01,1.5925929546356201,1.611111044883728,1.5925929546356201,1.611111044883728,518400.0 1995-02-02,1.6018520593643188,1.6296299695968628,1.5925929546356201,1.611111044883728,811350.0 1995-02-03,1.6296299695968628,1.6666669845581055,1.5925929546356201,1.6296299695968628,1630800.0 1995-02-06,1.5925929546356201,1.6851849555969238,1.5925929546356201,1.6481479406356812,5779350.0 1995-02-07,1.5925929546356201,1.5925929546356201,1.555556058883667,1.5925929546356201,5374350.0 1995-02-08,1.6157410144805908,1.6296299695968628,1.555556058883667,1.555556058883667,1819800.0 1995-02-09,1.6296299695968628,1.6296299695968628,1.5925929546356201,1.5925929546356201,846450.0 1995-02-10,1.6481479406356812,1.6666669845581055,1.6203700304031372,1.6296299695968628,2698650.0 1995-02-13,1.6481479406356812,1.6666669845581055,1.6296299695968628,1.6296299695968628,679050.0 1995-02-14,1.6666669845581055,1.6666669845581055,1.6296299695968628,1.6666669845581055,599400.0 1995-02-15,1.6296299695968628,1.6666669845581055,1.5740740299224854,1.6296299695968628,1629450.0 1995-02-16,1.6481479406356812,1.6481479406356812,1.5925929546356201,1.6296299695968628,2016900.0 1995-02-17,1.6481479406356812,1.6481479406356812,1.6296299695968628,1.6481479406356812,367200.0 1995-02-21,1.6481479406356812,1.6666669845581055,1.6296299695968628,1.6296299695968628,1244700.0 1995-02-22,1.7407410144805908,1.7407410144805908,1.6296299695968628,1.6666669845581055,6388200.0 1995-02-23,1.8333330154418945,1.8333330154418945,1.7407410144805908,1.7685190439224243,7510050.0 1995-02-24,1.8703700304031372,1.888888955116272,1.7962960004806519,1.8333330154418945,4989600.0 1995-02-27,1.8796299695968628,1.944443941116333,1.8333330154418945,1.8518520593643188,5381100.0 1995-02-28,1.944443941116333,1.944443941116333,1.8703700304031372,1.8703700304031372,3314250.0 1995-03-01,1.8703700304031372,1.9629629850387573,1.8703700304031372,1.9259259700775146,8721000.0 1995-03-02,1.8518520593643188,1.888888955116272,1.8333330154418945,1.8703700304031372,2209950.0 1995-03-03,1.8518520593643188,1.8703700304031372,1.8333330154418945,1.8333330154418945,2400300.0 1995-03-06,1.8518520593643188,1.8703700304031372,1.8333330154418945,1.8333330154418945,1351350.0 1995-03-07,1.9074070453643799,1.9259259700775146,1.8333330154418945,1.8333330154418945,4198500.0 1995-03-08,1.9351849555969238,1.944443941116333,1.9074070453643799,1.944443941116333,6978150.0 1995-03-09,1.9259259700775146,1.944443941116333,1.9074070453643799,1.9074070453643799,2544750.0 1995-03-10,1.944443941116333,1.944443941116333,1.9074070453643799,1.9074070453643799,7755750.0 1995-03-13,2.055556058883667,2.0740740299224854,1.9074070453643799,1.944443941116333,10093950.0 1995-03-14,2.0185189247131348,2.055556058883667,2.0,2.055556058883667,4546800.0 1995-03-15,1.9814809560775757,2.0185189247131348,1.9629629850387573,2.0,3187350.0 1995-03-16,1.9722219705581665,2.0,1.9629629850387573,1.9814809560775757,5292000.0 1995-03-17,1.9629629850387573,2.0,1.9629629850387573,1.9814809560775757,4120200.0 1995-03-20,2.0046300888061523,2.037036895751953,1.9629629850387573,1.9629629850387573,3990600.0 1995-03-21,1.9907410144805908,2.037036895751953,1.9814809560775757,2.0185189247131348,1885950.0 1995-03-22,1.9814809560775757,2.0185189247131348,1.9814809560775757,1.9814809560775757,886950.0 1995-03-23,1.9814809560775757,2.0185189247131348,1.9629629850387573,1.9814809560775757,2135700.0 1995-03-24,1.9814809560775757,2.0,1.9629629850387573,1.9629629850387573,4725000.0 1995-03-27,1.9814809560775757,1.9814809560775757,1.9629629850387573,1.9814809560775757,3896100.0 1995-03-28,2.0,2.0,1.944443941116333,1.9629629850387573,5306850.0 1995-03-29,2.0,2.0,1.9629629850387573,2.0,2631150.0 1995-03-30,2.0,2.0,1.9814809560775757,2.0,4661550.0 1995-03-31,1.9629629850387573,2.0,1.9629629850387573,1.9629629850387573,1790100.0 1995-04-03,1.9722219705581665,2.0,1.9629629850387573,2.0,1005750.0 1995-04-04,1.9074070453643799,2.0,1.888888955116272,1.9907410144805908,1833300.0 1995-04-05,1.9074070453643799,1.9259259700775146,1.8518520593643188,1.9259259700775146,2972700.0 1995-04-06,1.944443941116333,1.944443941116333,1.888888955116272,1.888888955116272,3505950.0 1995-04-07,1.9259259700775146,2.0185189247131348,1.888888955116272,1.9814809560775757,3549150.0 1995-04-10,1.9074070453643799,1.9259259700775146,1.8333330154418945,1.9259259700775146,4888350.0 1995-04-11,2.0,2.0185189247131348,1.9074070453643799,1.9259259700775146,4010850.0 1995-04-12,2.1018519401550293,2.1296300888061523,2.037036895751953,2.037036895751953,13575600.0 1995-04-13,2.037036895751953,2.1296300888061523,2.0,2.1111109256744385,2674350.0 1995-04-17,1.9814809560775757,2.037036895751953,1.944443941116333,2.0185189247131348,1248750.0 1995-04-18,2.0185189247131348,2.055556058883667,1.944443941116333,1.944443941116333,3708450.0 1995-04-19,2.0740740299224854,2.09259295463562,2.0185189247131348,2.0185189247131348,4282200.0 1995-04-20,2.055556058883667,2.0740740299224854,2.037036895751953,2.0740740299224854,955800.0 1995-04-21,2.0740740299224854,2.09259295463562,2.037036895751953,2.037036895751953,2255850.0 1995-04-24,2.0740740299224854,2.0740740299224854,2.037036895751953,2.037036895751953,943650.0 1995-04-25,2.0740740299224854,2.09259295463562,2.055556058883667,2.055556058883667,3866400.0 1995-04-26,2.055556058883667,2.09259295463562,2.027777910232544,2.09259295463562,1182600.0 1995-04-27,2.0,2.037036895751953,1.9629629850387573,2.0185189247131348,1680750.0 1995-04-28,1.9629629850387573,2.0,1.9629629850387573,2.0,3551850.0 1995-05-01,2.0,2.0462958812713623,1.9629629850387573,1.9629629850387573,2782350.0 1995-05-02,1.9722219705581665,2.0,1.9629629850387573,2.0,800550.0 1995-05-03,1.9629629850387573,2.0,1.944443941116333,2.0,818100.0 1995-05-04,1.9907410144805908,2.055556058883667,1.9629629850387573,2.0,1138050.0 1995-05-05,2.009258985519409,2.037036895751953,2.0,2.0185189247131348,912600.0 1995-05-08,2.0185189247131348,2.055556058883667,2.0,2.037036895751953,529200.0 1995-05-09,2.0185189247131348,2.055556058883667,2.0185189247131348,2.055556058883667,661500.0 1995-05-10,2.055556058883667,2.09259295463562,2.055556058883667,2.055556058883667,4496850.0 1995-05-11,2.0,2.09259295463562,2.0,2.09259295463562,1655100.0 1995-05-12,2.0185189247131348,2.0185189247131348,1.9814809560775757,2.0185189247131348,2484000.0 1995-05-15,2.055556058883667,2.055556058883667,1.9814809560775757,1.9814809560775757,2390850.0 1995-05-16,2.087963104248047,2.09259295463562,2.0185189247131348,2.055556058883667,3808350.0 1995-05-17,2.0740740299224854,2.09259295463562,2.055556058883667,2.0740740299224854,1186650.0 1995-05-18,2.055556058883667,2.0740740299224854,2.055556058883667,2.0740740299224854,426600.0 1995-05-19,2.0833330154418945,2.09259295463562,2.037036895751953,2.037036895751953,2440800.0 1995-05-22,2.09259295463562,2.1111109256744385,2.055556058883667,2.055556058883667,2893050.0 1995-05-23,2.0833330154418945,2.1111109256744385,2.0740740299224854,2.1111109256744385,2347650.0 1995-05-24,1.9907410144805908,2.09259295463562,1.9814809560775757,2.09259295463562,3697650.0 1995-05-25,1.9537039995193481,2.0185189247131348,1.944443941116333,2.0,1969650.0 1995-05-26,1.9537039995193481,1.9814809560775757,1.944443941116333,1.9814809560775757,1262250.0 1995-05-30,1.944443941116333,1.9629629850387573,1.9259259700775146,1.944443941116333,1035450.0 1995-05-31,1.9537039995193481,1.9814809560775757,1.9259259700775146,1.9814809560775757,1938600.0 1995-06-01,1.9907410144805908,2.0,1.9259259700775146,1.9259259700775146,1468800.0 1995-06-02,2.037036895751953,2.037036895751953,1.944443941116333,1.9814809560775757,1923750.0 1995-06-05,2.09259295463562,2.09259295463562,2.0,2.0,1877850.0 1995-06-06,2.055556058883667,2.0833330154418945,2.055556058883667,2.055556058883667,3854250.0 1995-06-07,2.0462958812713623,2.0740740299224854,2.037036895751953,2.0740740299224854,2069550.0 1995-06-08,2.037036895751953,2.0740740299224854,2.037036895751953,2.037036895751953,1385100.0 1995-06-09,2.037036895751953,2.0740740299224854,2.0,2.037036895751953,1698300.0 1995-06-12,2.055556058883667,2.055556058883667,2.0,2.037036895751953,976050.0 1995-06-13,2.0185189247131348,2.09259295463562,2.002315044403076,2.037036895751953,4021650.0 1995-06-14,1.9814809560775757,2.0185189247131348,1.9814809560775757,2.0185189247131348,1668600.0 1995-06-15,1.9814809560775757,2.037036895751953,1.9814809560775757,2.0,1621350.0 1995-06-16,1.9629629850387573,2.009258985519409,1.9537039995193481,2.009258985519409,1318950.0 1995-06-19,1.9814809560775757,1.9814809560775757,1.9537039995193481,1.9814809560775757,739800.0 1995-06-20,2.0185189247131348,2.0185189247131348,1.9629629850387573,1.9814809560775757,1200150.0 1995-06-21,2.037036895751953,2.037036895751953,2.0,2.0185189247131348,1741500.0 1995-06-22,2.0416669845581055,2.0740740299224854,2.009258985519409,2.037036895751953,581850.0 1995-06-23,2.0833330154418945,2.09259295463562,2.037036895751953,2.064815044403076,3403350.0 1995-06-26,1.9814809560775757,2.09259295463562,1.9629629850387573,2.09259295463562,2122200.0 1995-06-27,2.037036895751953,2.0462958812713623,1.9629629850387573,1.9814809560775757,1989900.0 1995-06-28,2.055556058883667,2.0740740299224854,2.0185189247131348,2.037036895751953,3468150.0 1995-06-29,2.064815044403076,2.087963104248047,2.037036895751953,2.037036895751953,1777950.0 1995-06-30,2.0833330154418945,2.0833330154418945,2.037036895751953,2.0740740299224854,764100.0 1995-07-03,2.09259295463562,2.09259295463562,2.055556058883667,2.055556058883667,387450.0 1995-07-05,2.1296300888061523,2.1481480598449707,2.0740740299224854,2.0740740299224854,2339550.0 1995-07-06,2.1111109256744385,2.1481480598449707,2.09259295463562,2.1296300888061523,2439450.0 1995-07-07,2.222222089767456,2.240741014480591,2.1111109256744385,2.1296300888061523,12075750.0 1995-07-10,2.1666669845581055,2.222222089767456,2.15740704536438,2.222222089767456,3902850.0 1995-07-11,2.1296300888061523,2.1666669845581055,2.1296300888061523,2.1666669845581055,884250.0 1995-07-12,2.1666669845581055,2.1666669845581055,2.1296300888061523,2.1666669845581055,1038150.0 1995-07-13,2.1666669845581055,2.1666669845581055,2.1388890743255615,2.1481480598449707,911250.0 1995-07-14,2.064815044403076,2.1481480598449707,2.064815044403076,2.1296300888061523,2127600.0 1995-07-17,2.009258985519409,2.09259295463562,1.9814809560775757,2.055556058883667,3284550.0 1995-07-18,2.0740740299224854,2.0740740299224854,2.0,2.009258985519409,3165750.0 1995-07-19,1.9907410144805908,2.064815044403076,1.9814809560775757,2.055556058883667,1647000.0 1995-07-20,2.037036895751953,2.055556058883667,1.9814809560775757,2.0,990900.0 1995-07-21,2.0185189247131348,2.055556058883667,2.0185189247131348,2.055556058883667,2027700.0 1995-07-24,1.9907410144805908,2.0462958812713623,1.9629629850387573,2.0462958812713623,1258200.0 1995-07-25,1.9814809560775757,2.0185189247131348,1.888888955116272,2.009258985519409,2484000.0 1995-07-26,1.888888955116272,1.9814809560775757,1.8703700304031372,1.9814809560775757,4916700.0 1995-07-27,2.0185189247131348,2.0185189247131348,1.8703700304031372,1.8981479406356812,9687600.0 1995-07-28,2.09259295463562,2.1296300888061523,2.0,2.0,3279150.0 1995-07-31,2.09259295463562,2.1111109256744385,2.055556058883667,2.1111109256744385,1398600.0 1995-08-01,2.0462958812713623,2.09259295463562,2.037036895751953,2.09259295463562,9888750.0 1995-08-02,2.0185189247131348,2.0740740299224854,2.0185189247131348,2.064815044403076,1219050.0 1995-08-03,2.009258985519409,2.037036895751953,1.9907410144805908,2.0,1710450.0 1995-08-04,2.009258985519409,2.037036895751953,1.9629629850387573,2.037036895751953,1316250.0 1995-08-07,1.9907410144805908,2.0185189247131348,1.9907410144805908,2.0185189247131348,2173500.0 1995-08-08,1.9907410144805908,2.0185189247131348,1.9722219705581665,1.9814809560775757,1790100.0 1995-08-09,1.9814809560775757,1.9907410144805908,1.9629629850387573,1.9907410144805908,1221750.0 1995-08-10,2.064815044403076,2.0833330154418945,1.9629629850387573,1.9907410144805908,3754350.0 1995-08-11,2.037036895751953,2.09259295463562,2.037036895751953,2.09259295463562,1794150.0 1995-08-14,2.037036895751953,2.055556058883667,2.0,2.037036895751953,565650.0 1995-08-15,2.009258985519409,2.037036895751953,1.9814809560775757,2.037036895751953,783000.0 1995-08-16,1.9814809560775757,2.009258985519409,1.944443941116333,2.009258985519409,2953800.0 1995-08-17,2.0185189247131348,2.0185189247131348,1.9629629850387573,1.9629629850387573,1035450.0 1995-08-18,2.009258985519409,2.037036895751953,1.9814809560775757,2.0138890743255615,843750.0 1995-08-21,2.037036895751953,2.037036895751953,2.0,2.0185189247131348,888300.0 1995-08-22,2.055556058883667,2.0740740299224854,2.0,2.0,1379700.0 1995-08-23,2.037036895751953,2.0740740299224854,2.037036895751953,2.055556058883667,553500.0 1995-08-24,2.0740740299224854,2.0740740299224854,2.037036895751953,2.037036895751953,568350.0 1995-08-25,1.9907410144805908,2.0740740299224854,1.9629629850387573,2.0740740299224854,2400300.0 1995-08-28,1.9953700304031372,2.0,1.9629629850387573,1.9629629850387573,1333800.0 1995-08-29,2.0185189247131348,2.027777910232544,1.9722219705581665,1.9722219705581665,4230900.0 1995-08-30,2.185184955596924,2.222222089767456,2.1296300888061523,2.1388890743255615,11098350.0 1995-08-31,2.1111109256744385,2.2037041187286377,2.1111109256744385,2.2037041187286377,3009150.0 1995-09-01,2.1203699111938477,2.1481480598449707,2.09259295463562,2.1481480598449707,3217050.0 1995-09-05,2.1296300888061523,2.1481480598449707,2.09259295463562,2.1296300888061523,3901500.0 1995-09-06,2.1666669845581055,2.1666669845581055,2.1203699111938477,2.1296300888061523,8144550.0 1995-09-07,2.222222089767456,2.222222089767456,2.1666669845581055,2.185184955596924,8171550.0 1995-09-08,2.2962958812713623,2.2962958812713623,2.2037041187286377,2.222222089767456,5852250.0 1995-09-11,2.2685189247131348,2.2962958812713623,2.259258985519409,2.2962958812713623,4089150.0 1995-09-12,2.2314810752868652,2.259258985519409,2.212963104248047,2.259258985519409,2199150.0 1995-09-13,2.2268519401550293,2.259258985519409,2.222222089767456,2.240741014480591,3144150.0 1995-09-14,2.240741014480591,2.259258985519409,2.222222089767456,2.240741014480591,2382750.0 1995-09-15,2.240741014480591,2.240741014480591,2.1481480598449707,2.2314810752868652,1902150.0 1995-09-18,2.15740704536438,2.240741014480591,2.1296300888061523,2.240741014480591,3581550.0 1995-09-19,2.1759259700775146,2.1759259700775146,2.1481480598449707,2.1481480598449707,1725300.0 1995-09-20,2.1481480598449707,2.1759259700775146,2.1296300888061523,2.1759259700775146,1343250.0 1995-09-21,2.087963104248047,2.1666669845581055,2.0740740299224854,2.1296300888061523,5719950.0 1995-09-22,2.1203699111938477,2.1203699111938477,2.055556058883667,2.0740740299224854,3674700.0 1995-09-25,2.1388890743255615,2.1481480598449707,2.1018519401550293,2.1203699111938477,2756700.0 1995-09-26,2.1296300888061523,2.1388890743255615,2.09259295463562,2.1111109256744385,1733400.0 1995-09-27,2.1018519401550293,2.1111109256744385,2.0740740299224854,2.1111109256744385,2289600.0 1995-09-28,2.037036895751953,2.1018519401550293,2.037036895751953,2.1018519401550293,1277100.0 1995-09-29,2.1388890743255615,2.1481480598449707,2.055556058883667,2.064815044403076,3496500.0 1995-10-02,2.1111109256744385,2.1388890743255615,2.09259295463562,2.1111109256744385,1266300.0 1995-10-03,2.1111109256744385,2.1203699111938477,2.09259295463562,2.1203699111938477,1890000.0 1995-10-04,2.0740740299224854,2.09259295463562,2.0462958812713623,2.09259295463562,1545750.0 1995-10-05,2.0833330154418945,2.09259295463562,2.055556058883667,2.0740740299224854,2371950.0 1995-10-06,2.1018519401550293,2.1111109256744385,2.0740740299224854,2.09259295463562,6069600.0 1995-10-09,2.037036895751953,2.1111109256744385,2.0185189247131348,2.1111109256744385,1922400.0 1995-10-10,2.037036895751953,2.0740740299224854,1.9629629850387573,2.0185189247131348,3865050.0 1995-10-11,2.0740740299224854,2.09259295463562,2.055556058883667,2.09259295463562,1661850.0 1995-10-12,2.1481480598449707,2.1481480598449707,2.064815044403076,2.0740740299224854,1871100.0 1995-10-13,2.1666669845581055,2.185184955596924,2.1296300888061523,2.1481480598449707,1691550.0 1995-10-16,2.2037041187286377,2.2037041187286377,2.1296300888061523,2.1666669845581055,1235250.0 1995-10-17,2.15740704536438,2.2037041187286377,2.1481480598449707,2.2037041187286377,1483650.0 1995-10-18,2.1203699111938477,2.185184955596924,2.0740740299224854,2.1481480598449707,8665650.0 1995-10-19,2.1759259700775146,2.185184955596924,2.1111109256744385,2.1296300888061523,3720600.0 1995-10-20,2.1759259700775146,2.194443941116333,2.1666669845581055,2.185184955596924,1788750.0 1995-10-23,2.1388890743255615,2.185184955596924,2.1388890743255615,2.185184955596924,1830600.0 1995-10-24,2.009258985519409,2.1666669845581055,2.0,2.1666669845581055,3916350.0 1995-10-25,1.8981479406356812,2.027777910232544,1.8981479406356812,2.0185189247131348,8934300.0 1995-10-26,1.9629629850387573,2.0,1.888888955116272,1.8981479406356812,3191400.0 1995-10-27,1.944443941116333,1.9814809560775757,1.9259259700775146,1.9629629850387573,959850.0 1995-10-30,1.9259259700775146,1.9814809560775757,1.9074070453643799,1.9814809560775757,2490750.0 1995-10-31,1.9074070453643799,1.944443941116333,1.9074070453643799,1.9351849555969238,1414800.0 1995-11-01,1.9259259700775146,1.944443941116333,1.888888955116272,1.944443941116333,2662200.0 1995-11-02,1.9074070453643799,1.9259259700775146,1.888888955116272,1.9259259700775146,2411100.0 1995-11-03,1.888888955116272,1.9259259700775146,1.888888955116272,1.9259259700775146,5652450.0 1995-11-06,1.9074070453643799,1.9259259700775146,1.8703700304031372,1.9259259700775146,5275800.0 1995-11-07,1.9814809560775757,2.037036895751953,1.8703700304031372,1.9074070453643799,6898500.0 1995-11-08,2.0740740299224854,2.1111109256744385,2.037036895751953,2.037036895751953,4491450.0 1995-11-09,2.0740740299224854,2.09259295463562,2.037036895751953,2.0740740299224854,2515050.0 1995-11-10,2.09259295463562,2.09259295463562,2.055556058883667,2.09259295463562,2760750.0 1995-11-13,2.064815044403076,2.09259295463562,2.055556058883667,2.0740740299224854,2694600.0 1995-11-14,2.064815044403076,2.0740740299224854,2.055556058883667,2.0740740299224854,903150.0 1995-11-15,2.037036895751953,2.0740740299224854,2.037036895751953,2.0740740299224854,1416150.0 1995-11-16,2.055556058883667,2.0740740299224854,2.037036895751953,2.037036895751953,5387850.0 1995-11-17,2.055556058883667,2.055556058883667,2.037036895751953,2.055556058883667,630450.0 1995-11-20,2.037036895751953,2.055556058883667,2.037036895751953,2.055556058883667,946350.0 1995-11-21,1.9907410144805908,2.055556058883667,1.9814809560775757,2.055556058883667,1472850.0 1995-11-22,1.9722219705581665,2.0,1.9629629850387573,2.0,892350.0 1995-11-24,2.0185189247131348,2.0185189247131348,1.9629629850387573,1.9907410144805908,1952100.0 1995-11-27,2.0,2.0185189247131348,1.9722219705581665,2.0185189247131348,1513350.0 1995-11-28,1.9583330154418945,2.0,1.944443941116333,2.0,3040200.0 1995-11-29,1.9629629850387573,1.9814809560775757,1.9259259700775146,1.9814809560775757,3732750.0 1995-11-30,1.9629629850387573,1.9629629850387573,1.9351849555969238,1.9629629850387573,2255850.0 1995-12-01,1.9907410144805908,2.0,1.944443941116333,1.9629629850387573,4695300.0 1995-12-04,2.0185189247131348,2.037036895751953,1.944443941116333,2.0,7758450.0 1995-12-05,1.9814809560775757,2.037036895751953,1.9814809560775757,2.037036895751953,4703400.0 1995-12-06,2.0787041187286377,2.1111109256744385,1.9814809560775757,2.027777910232544,3208950.0 1995-12-07,2.1666669845581055,2.185184955596924,2.0740740299224854,2.09259295463562,8806050.0 1995-12-08,2.1759259700775146,2.185184955596924,2.1481480598449707,2.1759259700775146,1065150.0 1995-12-11,2.1388890743255615,2.1759259700775146,2.1111109256744385,2.1759259700775146,993600.0 1995-12-12,2.1296300888061523,2.1666669845581055,2.1111109256744385,2.1111109256744385,712800.0 1995-12-13,2.185184955596924,2.185184955596924,2.1481480598449707,2.1759259700775146,1998000.0 1995-12-14,2.1481480598449707,2.185184955596924,2.1481480598449707,2.185184955596924,2114100.0 1995-12-15,2.1666669845581055,2.185184955596924,2.1296300888061523,2.15740704536438,1831950.0 1995-12-18,2.1481480598449707,2.1666669845581055,2.1296300888061523,2.1296300888061523,680400.0 1995-12-19,2.2037041187286377,2.212963104248047,2.1111109256744385,2.1481480598449707,2786400.0 1995-12-20,2.222222089767456,2.222222089767456,2.185184955596924,2.222222089767456,1572750.0 1995-12-21,2.15740704536438,2.222222089767456,2.15740704536438,2.222222089767456,3408750.0 1995-12-22,2.1481480598449707,2.2037041187286377,2.1111109256744385,2.1481480598449707,2878200.0 1995-12-26,2.1759259700775146,2.1759259700775146,2.1111109256744385,2.1296300888061523,1783350.0 1995-12-27,2.2037041187286377,2.2037041187286377,2.1481480598449707,2.1759259700775146,885600.0 1995-12-28,2.2314810752868652,2.240741014480591,2.185184955596924,2.212963104248047,4226850.0 1995-12-29,2.222222089767456,2.240741014480591,2.1481480598449707,2.240741014480591,4819500.0 1996-01-02,2.212963104248047,2.2314810752868652,2.185184955596924,2.222222089767456,1132650.0 1996-01-03,2.2037041187286377,2.2314810752868652,2.185184955596924,2.185184955596924,1872450.0 1996-01-04,2.240741014480591,2.25,2.212963104248047,2.240741014480591,3176550.0 1996-01-05,2.185184955596924,2.212963104248047,2.185184955596924,2.212963104248047,2606850.0 1996-01-08,2.212963104248047,2.212963104248047,2.185184955596924,2.212963104248047,576450.0 1996-01-09,2.1111109256744385,2.212963104248047,2.1111109256744385,2.185184955596924,3044250.0 1996-01-10,2.0185189247131348,2.1203699111938477,1.9907410144805908,2.1203699111938477,3920400.0 1996-01-11,2.09259295463562,2.1018519401550293,2.0185189247131348,2.0462958812713623,2486700.0 1996-01-12,2.0462958812713623,2.09259295463562,2.0185189247131348,2.09259295463562,1995300.0 1996-01-15,1.9537039995193481,2.055556058883667,1.9537039995193481,2.055556058883667,2170800.0 1996-01-16,1.9537039995193481,2.0,1.9537039995193481,1.9814809560775757,1714500.0 1996-01-17,1.944443941116333,1.9814809560775757,1.944443941116333,1.9814809560775757,4495500.0 1996-01-18,2.009258985519409,2.0185189247131348,1.944443941116333,1.9814809560775757,6291000.0 1996-01-19,2.0,2.0185189247131348,1.9722219705581665,2.009258985519409,3105000.0 1996-01-22,1.9629629850387573,2.0,1.9259259700775146,2.0,5111100.0 1996-01-23,2.1111109256744385,2.15740704536438,1.8703700304031372,1.9074070453643799,11161800.0 1996-01-24,1.9814809560775757,2.1296300888061523,1.9814809560775757,2.1296300888061523,5348700.0 1996-01-25,2.0,2.0185189247131348,1.944443941116333,2.0185189247131348,2565000.0 1996-01-26,1.944443941116333,2.0185189247131348,1.9074070453643799,1.9629629850387573,3796200.0 1996-01-29,1.9814809560775757,1.9814809560775757,1.9259259700775146,1.9629629850387573,4395600.0 1996-01-30,2.055556058883667,2.0740740299224854,1.9722219705581665,1.9722219705581665,5817150.0 1996-01-31,2.0,2.055556058883667,2.0,2.055556058883667,5467500.0 1996-02-01,1.9629629850387573,2.037036895751953,1.9629629850387573,2.037036895751953,4715550.0 1996-02-02,1.9629629850387573,2.0,1.9074070453643799,2.0,5551200.0 1996-02-05,1.9629629850387573,1.9814809560775757,1.888888955116272,1.9629629850387573,7596450.0 1996-02-06,1.9722219705581665,2.009258985519409,1.9629629850387573,1.9814809560775757,5356800.0 1996-02-07,2.212963104248047,2.240741014480591,2.0185189247131348,2.027777910232544,17957700.0 1996-02-08,2.2685189247131348,2.277777910232544,2.185184955596924,2.2037041187286377,9462150.0 1996-02-09,2.3240740299224854,2.3703699111938477,2.222222089767456,2.2685189247131348,9189450.0 1996-02-12,2.3703699111938477,2.3703699111938477,2.277777910232544,2.314815044403076,4974750.0 1996-02-13,2.3703699111938477,2.3888890743255615,2.2962958812713623,2.34259295463562,6529950.0 1996-02-14,2.3703699111938477,2.3888890743255615,2.3333330154418945,2.3888890743255615,3171150.0 1996-02-15,2.3518519401550293,2.3703699111938477,2.314815044403076,2.3703699111938477,3770550.0 1996-02-16,2.3333330154418945,2.3518519401550293,2.314815044403076,2.314815044403076,1003050.0 1996-02-20,2.259258985519409,2.314815044403076,2.259258985519409,2.314815044403076,2478600.0 1996-02-21,2.314815044403076,2.314815044403076,2.259258985519409,2.287036895751953,3769200.0 1996-02-22,2.3240740299224854,2.3518519401550293,2.2962958812713623,2.314815044403076,2924100.0 1996-02-23,2.314815044403076,2.3333330154418945,2.277777910232544,2.3333330154418945,2682450.0 1996-02-26,2.277777910232544,2.314815044403076,2.277777910232544,2.277777910232544,1278450.0 1996-02-27,2.259258985519409,2.314815044403076,2.259258985519409,2.314815044403076,1813050.0 1996-02-28,2.2962958812713623,2.3333330154418945,2.259258985519409,2.259258985519409,1710450.0 1996-02-29,2.2962958812713623,2.3333330154418945,2.2685189247131348,2.287036895751953,1121850.0 1996-03-01,2.25,2.3333330154418945,2.25,2.3333330154418945,1934550.0 1996-03-04,2.2037041187286377,2.277777910232544,2.194443941116333,2.25,4703400.0 1996-03-05,2.2685189247131348,2.277777910232544,2.2037041187286377,2.2037041187286377,3137400.0 1996-03-06,2.240741014480591,2.277777910232544,2.2037041187286377,2.277777910232544,9097650.0 1996-03-07,2.064815044403076,2.240741014480591,1.9814809560775757,2.240741014480591,38330550.0 1996-03-08,2.0,2.0833330154418945,1.944443941116333,2.037036895751953,13115250.0 1996-03-11,2.037036895751953,2.037036895751953,1.9814809560775757,1.9814809560775757,6443550.0 1996-03-12,2.0185189247131348,2.037036895751953,1.9814809560775757,2.037036895751953,4557600.0 1996-03-13,1.9768520593643188,2.0185189247131348,1.9259259700775146,2.0,10241100.0 1996-03-14,1.9814809560775757,2.009258985519409,1.944443941116333,1.9629629850387573,8579250.0 1996-03-15,1.8796299695968628,1.9629629850387573,1.8518520593643188,1.944443941116333,9632250.0 1996-03-18,2.037036895751953,2.037036895751953,1.8703700304031372,1.888888955116272,12965400.0 1996-03-19,2.0,2.1018519401550293,1.9814809560775757,2.055556058883667,7800300.0 1996-03-20,1.9907410144805908,2.037036895751953,1.9814809560775757,2.0185189247131348,7697700.0 1996-03-21,1.9629629850387573,2.09259295463562,1.9259259700775146,2.0740740299224854,12742650.0 1996-03-22,1.9814809560775757,2.055556058883667,1.944443941116333,1.9629629850387573,10251900.0 1996-03-25,2.009258985519409,2.0185189247131348,1.9814809560775757,2.0,7047000.0 1996-03-26,2.0462958812713623,2.0740740299224854,1.9814809560775757,2.0185189247131348,6878250.0 1996-03-27,2.0833330154418945,2.1111109256744385,2.0462958812713623,2.0740740299224854,3153600.0 1996-03-28,2.0462958812713623,2.0833330154418945,2.027777910232544,2.0833330154418945,2315250.0 1996-03-29,2.0740740299224854,2.0740740299224854,2.037036895751953,2.055556058883667,1621350.0 1996-04-01,2.2037041187286377,2.212963104248047,2.037036895751953,2.09259295463562,5370300.0 1996-04-02,2.15740704536438,2.2037041187286377,2.1388890743255615,2.2037041187286377,2218050.0 1996-04-03,2.1018519401550293,2.1666669845581055,2.037036895751953,2.1666669845581055,3678750.0 1996-04-04,2.1481480598449707,2.1759259700775146,2.0833330154418945,2.1111109256744385,5336550.0 1996-04-08,2.0787041187286377,2.1296300888061523,2.0740740299224854,2.1296300888061523,8699400.0 1996-04-09,2.1111109256744385,2.1111109256744385,2.0740740299224854,2.1018519401550293,3206250.0 1996-04-10,2.1388890743255615,2.15740704536438,2.0833330154418945,2.1111109256744385,2374650.0 1996-04-11,2.1111109256744385,2.15740704536438,2.1111109256744385,2.15740704536438,1892700.0 1996-04-12,2.1388890743255615,2.1666669845581055,2.1296300888061523,2.1481480598449707,10288350.0 1996-04-15,2.1481480598449707,2.1666669845581055,2.1296300888061523,2.1296300888061523,3672000.0 1996-04-16,2.15740704536438,2.15740704536438,2.1388890743255615,2.1388890743255615,2326050.0 1996-04-17,2.15740704536438,2.15740704536438,2.1388890743255615,2.15740704536438,4488750.0 1996-04-18,2.1388890743255615,2.15740704536438,2.1388890743255615,2.15740704536438,747900.0 1996-04-19,2.1481480598449707,2.1666669845581055,2.1111109256744385,2.15740704536438,2133000.0 1996-04-22,2.1296300888061523,2.15740704536438,2.1111109256744385,2.1481480598449707,2066850.0 1996-04-23,2.185184955596924,2.2314810752868652,2.1296300888061523,2.15740704536438,4645350.0 1996-04-24,2.305556058883667,2.3333330154418945,2.222222089767456,2.222222089767456,8316000.0 1996-04-25,2.314815044403076,2.3888890743255615,2.2685189247131348,2.2685189247131348,5579550.0 1996-04-26,2.3240740299224854,2.3518519401550293,2.314815044403076,2.3518519401550293,2555550.0 1996-04-29,2.277777910232544,2.3518519401550293,2.2685189247131348,2.3518519401550293,2979450.0 1996-04-30,2.259258985519409,2.2962958812713623,2.259258985519409,2.2962958812713623,2012850.0 1996-05-01,2.277777910232544,2.277777910232544,2.222222089767456,2.25,4984200.0 1996-05-02,2.1388890743255615,2.277777910232544,2.1388890743255615,2.2685189247131348,6277500.0 1996-05-03,2.185184955596924,2.185184955596924,2.1296300888061523,2.1666669845581055,3419550.0 1996-05-06,2.277777910232544,2.277777910232544,2.1666669845581055,2.194443941116333,4509000.0 1996-05-07,2.2685189247131348,2.305556058883667,2.240741014480591,2.259258985519409,7886700.0 1996-05-08,2.2037041187286377,2.277777910232544,2.2037041187286377,2.259258985519409,2702700.0 1996-05-09,2.259258985519409,2.259258985519409,2.2037041187286377,2.2314810752868652,1632150.0 1996-05-10,2.3333330154418945,2.34259295463562,2.240741014480591,2.2685189247131348,2578500.0 1996-05-13,2.3333330154418945,2.34259295463562,2.305556058883667,2.34259295463562,2436750.0 1996-05-14,2.375,2.3888890743255615,2.34259295463562,2.3518519401550293,4487400.0 1996-05-15,2.3796300888061523,2.40740704536438,2.3611109256744385,2.3611109256744385,8746650.0 1996-05-16,2.3888890743255615,2.3981480598449707,2.3703699111938477,2.3703699111938477,5837400.0 1996-05-17,2.3888890743255615,2.3888890743255615,2.3703699111938477,2.3703699111938477,1428300.0 1996-05-20,2.34259295463562,2.3888890743255615,2.3333330154418945,2.3888890743255615,1692900.0 1996-05-21,2.3611109256744385,2.3888890743255615,2.34259295463562,2.3703699111938477,2882250.0 1996-05-22,2.3611109256744385,2.3796300888061523,2.3333330154418945,2.3796300888061523,4639950.0 1996-05-23,2.34259295463562,2.3611109256744385,2.3333330154418945,2.3611109256744385,4780350.0 1996-05-24,2.347222089767456,2.3611109256744385,2.34259295463562,2.3611109256744385,2972700.0 1996-05-28,2.314815044403076,2.3611109256744385,2.314815044403076,2.34259295463562,2571750.0 1996-05-29,2.3518519401550293,2.444443941116333,2.305556058883667,2.3333330154418945,4955850.0 1996-05-30,2.3611109256744385,2.40740704536438,2.34259295463562,2.3518519401550293,2133000.0 1996-05-31,2.3240740299224854,2.3888890743255615,2.277777910232544,2.3888890743255615,3038850.0 1996-06-03,2.3333330154418945,2.34259295463562,2.305556058883667,2.34259295463562,1776600.0 1996-06-04,2.2962958812713623,2.3333330154418945,2.2685189247131348,2.305556058883667,1296000.0 1996-06-05,2.2962958812713623,2.2962958812713623,2.2685189247131348,2.2685189247131348,679050.0 1996-06-06,2.277777910232544,2.314815044403076,2.2685189247131348,2.2962958812713623,1393200.0 1996-06-07,2.277777910232544,2.314815044403076,2.240741014480591,2.277777910232544,1402650.0 1996-06-10,2.3518519401550293,2.3888890743255615,2.277777910232544,2.3333330154418945,1738800.0 1996-06-11,2.3703699111938477,2.435184955596924,2.3518519401550293,2.3518519401550293,3538350.0 1996-06-12,2.3703699111938477,2.3888890743255615,2.3333330154418945,2.3888890743255615,1691550.0 1996-06-13,2.472222089767456,2.4814810752868652,2.34259295463562,2.34259295463562,4302450.0 1996-06-14,2.3333330154418945,2.537036895751953,2.3333330154418945,2.509258985519409,6489450.0 1996-06-17,2.34259295463562,2.3611109256744385,2.3240740299224854,2.3611109256744385,1890000.0 1996-06-18,2.3240740299224854,2.3611109256744385,2.305556058883667,2.3611109256744385,3169800.0 1996-06-19,2.3518519401550293,2.3518519401550293,2.314815044403076,2.34259295463562,2936250.0 1996-06-20,2.277777910232544,2.3518519401550293,2.277777910232544,2.3518519401550293,2841750.0 1996-06-21,2.259258985519409,2.314815044403076,2.259258985519409,2.314815044403076,2876850.0 1996-06-24,2.240741014480591,2.2962958812713623,2.2314810752868652,2.2962958812713623,1680750.0 1996-06-25,2.222222089767456,2.277777910232544,2.185184955596924,2.277777910232544,2813400.0 1996-06-26,2.1759259700775146,2.222222089767456,2.1481480598449707,2.222222089767456,1741500.0 1996-06-27,2.2037041187286377,2.2037041187286377,2.1481480598449707,2.185184955596924,1961550.0 1996-06-28,2.222222089767456,2.2962958812713623,2.185184955596924,2.222222089767456,8063550.0 1996-07-01,2.3333330154418945,2.3333330154418945,2.194443941116333,2.240741014480591,3940650.0 1996-07-02,2.444443941116333,2.462963104248047,2.3518519401550293,2.3518519401550293,6280200.0 1996-07-03,2.4537041187286377,2.4814810752868652,2.3981480598449707,2.444443941116333,4263300.0 1996-07-05,2.3888890743255615,2.462963104248047,2.3888890743255615,2.40740704536438,3250800.0 1996-07-08,2.4166669845581055,2.4537041187286377,2.3703699111938477,2.3703699111938477,2695950.0 1996-07-09,2.3981480598449707,2.444443941116333,2.3796300888061523,2.444443941116333,2003400.0 1996-07-10,2.2037041187286377,2.40740704536438,2.1666669845581055,2.40740704536438,6570450.0 1996-07-11,2.1203699111938477,2.222222089767456,2.037036895751953,2.222222089767456,7809750.0 1996-07-12,2.2685189247131348,2.2962958812713623,2.1111109256744385,2.1203699111938477,5686200.0 1996-07-15,2.212963104248047,2.2685189247131348,2.2037041187286377,2.259258985519409,3676050.0 1996-07-16,2.1203699111938477,2.222222089767456,2.055556058883667,2.2037041187286377,4259250.0 1996-07-17,2.1759259700775146,2.222222089767456,2.1203699111938477,2.1666669845581055,3696300.0 1996-07-18,2.222222089767456,2.240741014480591,2.1666669845581055,2.2037041187286377,2566350.0 1996-07-19,2.2314810752868652,2.2314810752868652,2.2037041187286377,2.2314810752868652,1702350.0 1996-07-22,2.2314810752868652,2.2314810752868652,2.2037041187286377,2.2037041187286377,596700.0 1996-07-23,2.1759259700775146,2.2685189247131348,2.1481480598449707,2.259258985519409,3504600.0 1996-07-24,2.2037041187286377,2.2037041187286377,2.0740740299224854,2.1296300888061523,1923750.0 1996-07-25,2.3796300888061523,2.40740704536438,2.2962958812713623,2.2962958812713623,7844850.0 1996-07-26,2.4814810752868652,2.509258985519409,2.3888890743255615,2.3888890743255615,6176250.0 1996-07-29,2.444443941116333,2.490741014480591,2.4259259700775146,2.490741014480591,6461100.0 1996-07-30,2.462963104248047,2.4814810752868652,2.4537041187286377,2.4814810752868652,8376750.0 1996-07-31,2.4814810752868652,2.509258985519409,2.462963104248047,2.462963104248047,5123250.0 1996-08-01,2.509258985519409,2.537036895751953,2.4814810752868652,2.509258985519409,3804300.0 1996-08-02,2.6203699111938477,2.6481480598449707,2.537036895751953,2.555556058883667,8202600.0 1996-08-05,2.6712958812713623,2.685184955596924,2.6111109256744385,2.6481480598449707,6764850.0 1996-08-06,2.6111109256744385,2.685184955596924,2.59259295463562,2.65740704536438,5520150.0 1996-08-07,2.6388890743255615,2.6481480598449707,2.5833330154418945,2.6018519401550293,6151950.0 1996-08-08,2.6018519401550293,2.6296300888061523,2.5833330154418945,2.6296300888061523,3527550.0 1996-08-09,2.5185189247131348,2.59259295463562,2.5185189247131348,2.5740740299224854,1590300.0 1996-08-12,2.5740740299224854,2.59259295463562,2.4814810752868652,2.555556058883667,2366550.0 1996-08-13,2.5833330154418945,2.6111109256744385,2.5185189247131348,2.5185189247131348,3454650.0 1996-08-14,2.5833330154418945,2.6111109256744385,2.555556058883667,2.59259295463562,930150.0 1996-08-15,2.5740740299224854,2.6111109256744385,2.555556058883667,2.6111109256744385,529200.0 1996-08-16,2.5185189247131348,2.59259295463562,2.5,2.555556058883667,4348350.0 1996-08-19,2.509258985519409,2.537036895751953,2.5,2.5185189247131348,940950.0 1996-08-20,2.490741014480591,2.537036895751953,2.4537041187286377,2.537036895751953,2421900.0 1996-08-21,2.527777910232544,2.527777910232544,2.4537041187286377,2.490741014480591,1975050.0 1996-08-22,2.5185189247131348,2.527777910232544,2.490741014480591,2.527777910232544,789750.0 1996-08-23,2.5462958812713623,2.555556058883667,2.490741014480591,2.490741014480591,1372950.0 1996-08-26,2.6296300888061523,2.6296300888061523,2.527777910232544,2.527777910232544,2582550.0 1996-08-27,2.6111109256744385,2.6666669845581055,2.6111109256744385,2.6666669845581055,3750300.0 1996-08-28,2.5740740299224854,2.6481480598449707,2.5740740299224854,2.6111109256744385,1065150.0 1996-08-29,2.5,2.59259295463562,2.5,2.5740740299224854,1090800.0 1996-08-30,2.509258985519409,2.537036895751953,2.4814810752868652,2.5,1189350.0 1996-09-03,2.444443941116333,2.4814810752868652,2.3981480598449707,2.4814810752868652,1486350.0 1996-09-04,2.5,2.5185189247131348,2.462963104248047,2.462963104248047,657450.0 1996-09-05,2.5185189247131348,2.527777910232544,2.4814810752868652,2.4814810752868652,1780650.0 1996-09-06,2.555556058883667,2.555556058883667,2.5185189247131348,2.537036895751953,999000.0 1996-09-09,2.527777910232544,2.6296300888061523,2.5185189247131348,2.537036895751953,2062800.0 1996-09-10,2.555556058883667,2.555556058883667,2.5,2.537036895751953,1495800.0 1996-09-11,2.537036895751953,2.537036895751953,2.5185189247131348,2.5185189247131348,777600.0 1996-09-12,2.59259295463562,2.6018519401550293,2.5,2.555556058883667,2432700.0 1996-09-13,2.5740740299224854,2.6111109256744385,2.509258985519409,2.6111109256744385,2968650.0 1996-09-16,2.6111109256744385,2.6481480598449707,2.5462958812713623,2.5462958812713623,3912300.0 1996-09-17,2.6666669845581055,2.712963104248047,2.6111109256744385,2.6111109256744385,4591350.0 1996-09-18,2.6203699111938477,2.685184955596924,2.6203699111938477,2.685184955596924,1618650.0 1996-09-19,2.59259295463562,2.6388890743255615,2.5833330154418945,2.6203699111938477,1155600.0 1996-09-20,2.6296300888061523,2.6481480598449707,2.5833330154418945,2.6111109256744385,1695600.0 1996-09-23,2.6759259700775146,2.685184955596924,2.6111109256744385,2.6481480598449707,3006450.0 1996-09-24,2.685184955596924,2.7037041187286377,2.6481480598449707,2.65740704536438,1632150.0 1996-09-25,2.722222089767456,2.722222089767456,2.6666669845581055,2.7037041187286377,1337850.0 1996-09-26,2.8518519401550293,2.90740704536438,2.75,2.759258985519409,7615350.0 1996-09-27,2.865741014480591,2.8796300888061523,2.8333330154418945,2.8611109256744385,3118500.0 1996-09-30,2.8333330154418945,2.8703699111938477,2.8240740299224854,2.8703699111938477,2760750.0 1996-10-01,2.8518519401550293,2.8518519401550293,2.814815044403076,2.814815044403076,1536300.0 1996-10-02,2.740741014480591,2.8518519401550293,2.740741014480591,2.8518519401550293,3200850.0 1996-10-03,2.8240740299224854,2.8611109256744385,2.6666669845581055,2.759258985519409,6948450.0 1996-10-04,2.8518519401550293,2.8888890743255615,2.814815044403076,2.8333330154418945,1636200.0 1996-10-07,2.8611109256744385,2.944443941116333,2.8333330154418945,2.90740704536438,2741850.0 1996-10-08,2.8611109256744385,2.90740704536438,2.84259295463562,2.8703699111938477,2712150.0 1996-10-09,2.84259295463562,2.8888890743255615,2.8333330154418945,2.8888890743255615,3902850.0 1996-10-10,2.8611109256744385,2.8888890743255615,2.8333330154418945,2.8333330154418945,2416500.0 1996-10-11,2.814815044403076,2.8611109256744385,2.7962958812713623,2.84259295463562,3106350.0 1996-10-14,2.8518519401550293,2.8703699111938477,2.814815044403076,2.814815044403076,835650.0 1996-10-15,2.8703699111938477,2.962963104248047,2.8333330154418945,2.8333330154418945,2789100.0 1996-10-16,2.8518519401550293,2.90740704536438,2.759258985519409,2.8703699111938477,2934900.0 1996-10-17,2.9259259700775146,2.990741014480591,2.8333330154418945,2.8333330154418945,3041550.0 1996-10-18,2.935184955596924,2.944443941116333,2.8611109256744385,2.9259259700775146,2288250.0 1996-10-21,2.9259259700775146,2.972222089767456,2.8888890743255615,2.8888890743255615,1429650.0 1996-10-22,2.8518519401550293,2.9814810752868652,2.8518519401550293,2.9259259700775146,3816450.0 1996-10-23,2.814815044403076,2.8796300888061523,2.7685189247131348,2.8518519401550293,3086100.0 1996-10-24,2.7916669845581055,2.8703699111938477,2.777777910232544,2.8518519401550293,2428650.0 1996-10-25,2.777777910232544,2.814815044403076,2.740741014480591,2.777777910232544,2413800.0 1996-10-28,2.7638890743255615,2.814815044403076,2.759258985519409,2.777777910232544,2164050.0 1996-10-29,2.7685189247131348,2.8240740299224854,2.759258985519409,2.759258985519409,2331450.0 1996-10-30,2.7685189247131348,2.7962958812713623,2.759258985519409,2.7962958812713623,2035800.0 1996-10-31,2.84259295463562,2.8703699111938477,2.759258985519409,2.759258985519409,2610900.0 1996-11-01,2.805556058883667,2.8518519401550293,2.777777910232544,2.84259295463562,1593000.0 1996-11-04,2.8333330154418945,2.84259295463562,2.7962958812713623,2.7962958812713623,926100.0 1996-11-05,2.814815044403076,2.8518519401550293,2.7685189247131348,2.805556058883667,3206250.0 1996-11-06,2.8240740299224854,2.8518519401550293,2.814815044403076,2.8333330154418945,1553850.0 1996-11-07,2.8240740299224854,2.8518519401550293,2.8240740299224854,2.8240740299224854,344250.0 1996-11-08,2.7962958812713623,2.8518519401550293,2.7962958812713623,2.8240740299224854,1008450.0 1996-11-11,2.814815044403076,2.8333330154418945,2.777777910232544,2.7962958812713623,1844100.0 1996-11-12,2.740741014480591,2.8240740299224854,2.712963104248047,2.787036895751953,3369600.0 1996-11-13,2.740741014480591,2.740741014480591,2.7037041187286377,2.712963104248047,874800.0 1996-11-14,2.722222089767456,2.740741014480591,2.7037041187286377,2.740741014480591,1116450.0 1996-11-15,2.6712958812713623,2.740741014480591,2.6481480598449707,2.722222089767456,3338550.0 1996-11-18,2.6666669845581055,2.694443941116333,2.6296300888061523,2.694443941116333,1522800.0 1996-11-19,2.722222089767456,2.722222089767456,2.6296300888061523,2.6481480598449707,2458350.0 1996-11-20,2.694443941116333,2.722222089767456,2.694443941116333,2.722222089767456,436050.0 1996-11-21,2.8333330154418945,2.8518519401550293,2.694443941116333,2.722222089767456,2713500.0 1996-11-22,2.8518519401550293,2.8796300888061523,2.8240740299224854,2.8240740299224854,2324700.0 1996-11-25,2.90740704536438,2.9259259700775146,2.84259295463562,2.8611109256744385,2218050.0 1996-11-26,2.8240740299224854,2.9259259700775146,2.8240740299224854,2.8981480598449707,1510650.0 1996-11-27,2.814815044403076,2.8333330154418945,2.814815044403076,2.8240740299224854,1582200.0 1996-11-29,2.7962958812713623,2.8333330154418945,2.7962958812713623,2.8240740299224854,672300.0 1996-12-02,2.777777910232544,2.805556058883667,2.777777910232544,2.7962958812713623,1899450.0 1996-12-03,2.712963104248047,2.7962958812713623,2.685184955596924,2.7962958812713623,3191400.0 1996-12-04,2.6759259700775146,2.712963104248047,2.6296300888061523,2.712963104248047,2157300.0 1996-12-05,2.685184955596924,2.685184955596924,2.65740704536438,2.6666669845581055,1637550.0 1996-12-06,2.6111109256744385,2.6481480598449707,2.6018519401550293,2.6203699111938477,1408050.0 1996-12-09,2.6666669845581055,2.685184955596924,2.6296300888061523,2.65740704536438,471150.0 1996-12-10,2.694443941116333,2.7685189247131348,2.6666669845581055,2.694443941116333,1213650.0 1996-12-11,2.6666669845581055,2.7037041187286377,2.65740704536438,2.7037041187286377,1024650.0 1996-12-12,2.5185189247131348,2.6759259700775146,2.4814810752868652,2.6666669845581055,3893400.0 1996-12-13,2.564815044403076,2.564815044403076,2.4166669845581055,2.509258985519409,5706450.0 1996-12-16,2.527777910232544,2.5833330154418945,2.5,2.5833330154418945,2579850.0 1996-12-17,2.6018519401550293,2.6296300888061523,2.5185189247131348,2.527777910232544,3591000.0 1996-12-18,2.6018519401550293,2.6666669845581055,2.59259295463562,2.6296300888061523,4014900.0 1996-12-19,2.6481480598449707,2.6666669845581055,2.59259295463562,2.6296300888061523,2484000.0 1996-12-20,2.65740704536438,2.65740704536438,2.6203699111938477,2.6481480598449707,907200.0 1996-12-23,2.6203699111938477,2.6666669845581055,2.6203699111938477,2.6481480598449707,1614600.0 1996-12-24,2.6388890743255615,2.6481480598449707,2.6203699111938477,2.6203699111938477,1607850.0 1996-12-26,2.6203699111938477,2.6388890743255615,2.6203699111938477,2.6203699111938477,504900.0 1996-12-27,2.6481480598449707,2.6481480598449707,2.6111109256744385,2.6203699111938477,544050.0 1996-12-30,2.685184955596924,2.722222089767456,2.6111109256744385,2.6111109256744385,1969650.0 1996-12-31,2.722222089767456,2.759258985519409,2.6666669845581055,2.685184955596924,2870100.0 1997-01-02,2.6990740299224854,2.740741014480591,2.694443941116333,2.722222089767456,2438100.0 1997-01-03,2.740741014480591,2.759258985519409,2.694443941116333,2.694443941116333,4263300.0 1997-01-06,2.722222089767456,2.75,2.7037041187286377,2.740741014480591,4428000.0 1997-01-07,2.7037041187286377,2.7314810752868652,2.6666669845581055,2.712963104248047,757350.0 1997-01-08,2.680556058883667,2.722222089767456,2.6666669845581055,2.685184955596924,2968650.0 1997-01-09,2.680556058883667,2.722222089767456,2.6481480598449707,2.7037041187286377,3680100.0 1997-01-10,2.712963104248047,2.712963104248047,2.6759259700775146,2.685184955596924,1593000.0 1997-01-13,2.712963104248047,2.722222089767456,2.685184955596924,2.685184955596924,1551150.0 1997-01-14,2.7685189247131348,2.7685189247131348,2.7037041187286377,2.7037041187286377,3028050.0 1997-01-15,2.722222089767456,2.7685189247131348,2.722222089767456,2.75,7167150.0 1997-01-16,2.7314810752868652,2.759258985519409,2.722222089767456,2.722222089767456,4422600.0 1997-01-17,2.740741014480591,2.740741014480591,2.712963104248047,2.722222089767456,521100.0 1997-01-20,2.685184955596924,2.740741014480591,2.685184955596924,2.740741014480591,1142100.0 1997-01-21,2.6388890743255615,2.7037041187286377,2.634258985519409,2.685184955596924,4548150.0 1997-01-22,2.7037041187286377,2.7037041187286377,2.6388890743255615,2.6666669845581055,4391550.0 1997-01-23,2.6666669845581055,2.777777910232544,2.6666669845581055,2.7037041187286377,5926500.0 1997-01-24,2.6018519401550293,2.6759259700775146,2.59259295463562,2.6759259700775146,2683800.0 1997-01-27,2.5833330154418945,2.6296300888061523,2.555556058883667,2.6296300888061523,2593350.0 1997-01-28,2.555556058883667,2.6018519401550293,2.5462958812713623,2.6018519401550293,7119900.0 1997-01-29,2.490741014480591,2.564815044403076,2.490741014480591,2.555556058883667,5483700.0 1997-01-30,2.537036895751953,2.537036895751953,2.5,2.5185189247131348,6369300.0 1997-01-31,2.4768519401550293,2.5462958812713623,2.472222089767456,2.5462958812713623,5609250.0 1997-02-03,2.4814810752868652,2.5,2.40740704536438,2.5,24907500.0 1997-02-04,2.537036895751953,2.555556058883667,2.4814810752868652,2.5,5016600.0 1997-02-05,2.564815044403076,2.6111109256744385,2.509258985519409,2.537036895751953,6334200.0 1997-02-06,2.5833330154418945,2.5833330154418945,2.555556058883667,2.5833330154418945,611550.0 1997-02-07,2.6296300888061523,2.65740704536438,2.6018519401550293,2.6111109256744385,1537650.0 1997-02-10,2.685184955596924,2.712963104248047,2.6203699111938477,2.6481480598449707,3612600.0 1997-02-11,2.6666669845581055,2.7037041187286377,2.6666669845581055,2.7037041187286377,1945350.0 1997-02-12,2.712963104248047,2.712963104248047,2.6666669845581055,2.694443941116333,1463400.0 1997-02-13,2.65740704536438,2.712963104248047,2.65740704536438,2.685184955596924,3046950.0 1997-02-14,2.6111109256744385,2.685184955596924,2.6018519401550293,2.65740704536438,2355750.0 1997-02-18,2.6203699111938477,2.6296300888061523,2.6018519401550293,2.6018519401550293,1917000.0 1997-02-19,2.5509259700775146,2.6111109256744385,2.527777910232544,2.59259295463562,4494150.0 1997-02-20,2.569443941116333,2.5833330154418945,2.527777910232544,2.564815044403076,1944000.0 1997-02-21,2.5740740299224854,2.5833330154418945,2.555556058883667,2.555556058883667,1408050.0 1997-02-24,2.5462958812713623,2.6111109256744385,2.5462958812713623,2.555556058883667,2290950.0 1997-02-25,2.555556058883667,2.59259295463562,2.509258985519409,2.5833330154418945,1367550.0 1997-02-26,2.5185189247131348,2.564815044403076,2.5185189247131348,2.564815044403076,1359450.0 1997-02-27,2.509258985519409,2.5462958812713623,2.490741014480591,2.5185189247131348,2536650.0 1997-02-28,2.4259259700775146,2.5185189247131348,2.4259259700775146,2.5185189247131348,2718900.0 1997-03-03,2.712963104248047,2.740741014480591,2.4259259700775146,2.4537041187286377,9107100.0 1997-03-04,2.787036895751953,2.8240740299224854,2.685184955596924,2.712963104248047,9305550.0 1997-03-05,2.8888890743255615,2.8981480598449707,2.7685189247131348,2.7962958812713623,8271450.0 1997-03-06,2.805556058883667,2.8888890743255615,2.7962958812713623,2.8888890743255615,3510000.0 1997-03-07,2.805556058883667,2.814815044403076,2.787036895751953,2.814815044403076,2149200.0 1997-03-10,2.875,2.8796300888061523,2.787036895751953,2.787036895751953,5161050.0 1997-03-11,2.8703699111938477,2.935184955596924,2.8703699111938477,2.90740704536438,4590000.0 1997-03-12,2.8518519401550293,2.8981480598449707,2.8518519401550293,2.8888890743255615,3412800.0 1997-03-13,2.805556058883667,2.8333330154418945,2.777777910232544,2.8333330154418945,4594050.0 1997-03-14,2.814815044403076,2.8796300888061523,2.805556058883667,2.8333330154418945,4661550.0 1997-03-17,2.805556058883667,2.84259295463562,2.7962958812713623,2.84259295463562,4477950.0 1997-03-18,2.814815044403076,2.84259295463562,2.787036895751953,2.8240740299224854,3843450.0 1997-03-19,2.805556058883667,2.8611109256744385,2.7962958812713623,2.805556058883667,4760100.0 1997-03-20,2.777777910232544,2.8240740299224854,2.777777910232544,2.810184955596924,3731400.0 1997-03-21,2.805556058883667,2.8518519401550293,2.805556058883667,2.8333330154418945,3018600.0 1997-03-24,2.7685189247131348,2.8333330154418945,2.7037041187286377,2.8333330154418945,2664900.0 1997-03-25,2.759258985519409,2.777777910232544,2.75,2.75,2427300.0 1997-03-26,2.787036895751953,2.805556058883667,2.75,2.7685189247131348,649350.0 1997-03-27,2.740741014480591,2.787036895751953,2.712963104248047,2.759258985519409,1830600.0 1997-03-31,2.759258985519409,2.759258985519409,2.722222089767456,2.759258985519409,2155950.0 1997-04-01,2.759258985519409,2.787036895751953,2.722222089767456,2.722222089767456,3813750.0 1997-04-02,2.7685189247131348,2.7685189247131348,2.7314810752868652,2.7685189247131348,294300.0 1997-04-03,2.740741014480591,2.7685189247131348,2.7037041187286377,2.7314810752868652,2891700.0 1997-04-04,2.7453699111938477,2.759258985519409,2.722222089767456,2.7314810752868652,5637600.0 1997-04-07,2.810184955596924,2.8333330154418945,2.7314810752868652,2.7314810752868652,1678050.0 1997-04-08,2.7962958812713623,2.8240740299224854,2.7685189247131348,2.787036895751953,670950.0 1997-04-09,2.777777910232544,2.7962958812713623,2.75,2.787036895751953,807300.0 1997-04-10,2.75,2.7685189247131348,2.75,2.75,2520450.0 1997-04-11,2.722222089767456,2.75,2.7037041187286377,2.740741014480591,4592700.0 1997-04-14,2.7962958812713623,2.7962958812713623,2.7037041187286377,2.7037041187286377,1185300.0 1997-04-15,2.84259295463562,2.8703699111938477,2.777777910232544,2.777777910232544,2821500.0 1997-04-16,2.814815044403076,2.8703699111938477,2.805556058883667,2.8333330154418945,1817100.0 1997-04-17,2.777777910232544,2.8518519401550293,2.740741014480591,2.814815044403076,3202200.0 1997-04-18,2.740741014480591,2.777777910232544,2.740741014480591,2.759258985519409,2812050.0 1997-04-21,2.7037041187286377,2.759258985519409,2.694443941116333,2.7314810752868652,1483650.0 1997-04-22,2.759258985519409,2.777777910232544,2.7037041187286377,2.712963104248047,7086150.0 1997-04-23,2.90740704536438,2.90740704536438,2.759258985519409,2.759258985519409,3767850.0 1997-04-24,2.84259295463562,2.8981480598449707,2.84259295463562,2.8888890743255615,4251150.0 1997-04-25,2.814815044403076,2.8333330154418945,2.7962958812713623,2.814815044403076,2285550.0 1997-04-28,2.777777910232544,2.8240740299224854,2.740741014480591,2.814815044403076,2878200.0 1997-04-29,2.7962958812713623,2.8240740299224854,2.759258985519409,2.759258985519409,3855600.0 1997-04-30,2.7962958812713623,2.84259295463562,2.777777910232544,2.7962958812713623,2551500.0 1997-05-01,2.7314810752868652,2.814815044403076,2.7314810752868652,2.777777910232544,3084750.0 1997-05-02,2.8703699111938477,2.8703699111938477,2.7314810752868652,2.7314810752868652,12942450.0 1997-05-05,3.037036895751953,3.0740740299224854,2.8518519401550293,2.8518519401550293,16568550.0 1997-05-06,2.962963104248047,3.0185189247131348,2.944443941116333,2.990741014480591,6833700.0 1997-05-07,2.777777910232544,2.962963104248047,2.759258985519409,2.9166669845581055,2637900.0 1997-05-08,2.8703699111938477,2.8981480598449707,2.722222089767456,2.759258985519409,6575850.0 1997-05-09,2.8611109256744385,2.8888890743255615,2.8564810752868652,2.8888890743255615,2374650.0 1997-05-12,2.7916669845581055,2.8611109256744385,2.787036895751953,2.8518519401550293,2350350.0 1997-05-13,2.759258985519409,2.805556058883667,2.759258985519409,2.787036895751953,7130700.0 1997-05-14,2.75,2.777777910232544,2.712963104248047,2.75,4175550.0 1997-05-15,2.7314810752868652,2.759258985519409,2.7314810752868652,2.759258985519409,2226150.0 1997-05-16,2.7962958812713623,2.8240740299224854,2.722222089767456,2.740741014480591,18447750.0 1997-05-19,2.7962958812713623,2.814815044403076,2.777777910232544,2.787036895751953,5958900.0 1997-05-20,2.805556058883667,2.805556058883667,2.777777910232544,2.7962958812713623,11209050.0 1997-05-21,2.777777910232544,2.8240740299224854,2.777777910232544,2.814815044403076,6650100.0 1997-05-22,2.8703699111938477,2.8888890743255615,2.7685189247131348,2.787036895751953,11689650.0 1997-05-23,2.8796300888061523,2.8888890743255615,2.8611109256744385,2.8611109256744385,7009200.0 1997-05-27,2.944443941116333,2.9537041187286377,2.84259295463562,2.8703699111938477,10546200.0 1997-05-28,2.944443941116333,2.9537041187286377,2.935184955596924,2.9537041187286377,11257650.0 1997-05-29,2.972222089767456,2.9814810752868652,2.935184955596924,2.935184955596924,5634900.0 1997-05-30,3.0462958812713623,3.0833330154418945,2.8796300888061523,2.8888890743255615,11587050.0 1997-06-02,2.9166669845581055,3.0740740299224854,2.8611109256744385,3.0462958812713623,8776350.0 1997-06-03,2.939815044403076,2.9537041187286377,2.8518519401550293,2.8888890743255615,7214400.0 1997-06-04,2.9259259700775146,2.944443941116333,2.9166669845581055,2.944443941116333,4001400.0 1997-06-05,2.84259295463562,2.935184955596924,2.8240740299224854,2.935184955596924,6083100.0 1997-06-06,2.8981480598449707,2.972222089767456,2.814815044403076,2.84259295463562,6702750.0 1997-06-09,2.9768519401550293,2.9814810752868652,2.8888890743255615,2.8888890743255615,7916400.0 1997-06-10,2.990741014480591,3.027777910232544,2.9814810752868652,2.9814810752868652,4850550.0 1997-06-11,3.03240704536438,3.1111109256744385,2.990741014480591,3.0,15866550.0 1997-06-12,3.037036895751953,3.0740740299224854,3.0,3.027777910232544,5186700.0 1997-06-13,3.1203699111938477,3.1296300888061523,3.0462958812713623,3.055556058883667,14169600.0 1997-06-16,3.15740704536438,3.1759259700775146,3.1018519401550293,3.1111109256744385,11647800.0 1997-06-17,3.15740704536438,3.1759259700775146,3.1203699111938477,3.1481480598449707,8036550.0 1997-06-18,3.1759259700775146,3.1759259700775146,3.1296300888061523,3.1296300888061523,1869750.0 1997-06-19,3.2685189247131348,3.277777910232544,3.15740704536438,3.1666669845581055,6309900.0 1997-06-20,3.277777910232544,3.2962958812713623,3.259258985519409,3.287036895751953,5198850.0 1997-06-23,3.277777910232544,3.287036895751953,3.259258985519409,3.2685189247131348,8513100.0 1997-06-24,3.2962958812713623,3.314815044403076,3.287036895751953,3.305556058883667,3746250.0 1997-06-25,3.2685189247131348,3.314815044403076,3.2685189247131348,3.305556058883667,3333150.0 1997-06-26,3.28240704536438,3.2962958812713623,3.2685189247131348,3.2685189247131348,2772900.0 1997-06-27,3.2962958812713623,3.314815044403076,3.2685189247131348,3.287036895751953,3219750.0 1997-06-30,3.305556058883667,3.3240740299224854,3.277777910232544,3.277777910232544,3874500.0 1997-07-01,3.2986109256744385,3.3333330154418945,3.287036895751953,3.314815044403076,5950800.0 1997-07-02,3.310184955596924,3.314815044403076,3.287036895751953,3.305556058883667,7946100.0 1997-07-03,3.3333330154418945,3.3333330154418945,3.305556058883667,3.3240740299224854,1129950.0 1997-07-07,3.3287041187286377,3.34259295463562,3.305556058883667,3.305556058883667,2463750.0 1997-07-08,3.375,3.3796300888061523,3.314815044403076,3.3333330154418945,7692300.0 1997-07-09,3.3564810752868652,3.3796300888061523,3.3333330154418945,3.3796300888061523,5881950.0 1997-07-10,3.34259295463562,3.3611109256744385,3.305556058883667,3.3611109256744385,2253150.0 1997-07-11,3.4490740299224854,3.472222089767456,3.314815044403076,3.34259295463562,9072000.0 1997-07-14,3.6111109256744385,3.6111109256744385,3.444443941116333,3.4537041187286377,14085900.0 1997-07-15,3.6666669845581055,3.694443941116333,3.5833330154418945,3.6111109256744385,13130100.0 1997-07-16,3.6203699111938477,3.685184955596924,3.6111109256744385,3.685184955596924,11592450.0 1997-07-17,3.6388890743255615,3.6481480598449707,3.6203699111938477,3.6388890743255615,6299100.0 1997-07-18,3.6388890743255615,3.6388890743255615,3.6203699111938477,3.6388890743255615,4221450.0 1997-07-21,3.5740740299224854,3.6296300888061523,3.5740740299224854,3.6296300888061523,3748950.0 1997-07-22,3.527777910232544,3.6481480598449707,3.5,3.5740740299224854,7183350.0 1997-07-23,3.4953699111938477,3.509258985519409,3.462963104248047,3.5,9751050.0 1997-07-24,3.564815044403076,3.5740740299224854,3.490741014480591,3.509258985519409,4963950.0 1997-07-25,3.564815044403076,3.6111109256744385,3.537036895751953,3.564815044403076,3651750.0 1997-07-28,3.509258985519409,3.555556058883667,3.509258985519409,3.5462958812713623,1109700.0 1997-07-29,3.4814810752868652,3.537036895751953,3.444443941116333,3.509258985519409,2739150.0 1997-07-30,3.537036895751953,3.537036895751953,3.444443941116333,3.4814810752868652,4807350.0 1997-07-31,3.555556058883667,3.560184955596924,3.5185189247131348,3.5185189247131348,3343950.0 1997-08-01,3.555556058883667,3.560184955596924,3.5231480598449707,3.560184955596924,6438150.0 1997-08-04,3.555556058883667,3.555556058883667,3.537036895751953,3.555556058883667,2128950.0 1997-08-05,3.5462958812713623,3.555556058883667,3.5185189247131348,3.527777910232544,2273400.0 1997-08-06,3.490741014480591,3.5462958812713623,3.4814810752868652,3.527777910232544,3400650.0 1997-08-07,3.5,3.537036895751953,3.4259259700775146,3.472222089767456,3159000.0 1997-08-08,3.4953699111938477,3.5185189247131348,3.462963104248047,3.490741014480591,2029050.0 1997-08-11,3.472222089767456,3.4814810752868652,3.3981480598449707,3.472222089767456,3473550.0 1997-08-12,3.4814810752868652,3.5462958812713623,3.4537041187286377,3.490741014480591,2840400.0 1997-08-13,3.4814810752868652,3.490741014480591,3.4166669845581055,3.490741014480591,2201850.0 1997-08-14,3.4814810752868652,3.5,3.462963104248047,3.5,1178550.0 1997-08-15,3.490741014480591,3.537036895751953,3.462963104248047,3.462963104248047,1710450.0 1997-08-18,3.472222089767456,3.5,3.4537041187286377,3.4537041187286377,3187350.0 1997-08-19,3.435184955596924,3.472222089767456,3.40740704536438,3.444443941116333,1773900.0 1997-08-20,3.4814810752868652,3.490741014480591,3.3981480598449707,3.3981480598449707,2285550.0 1997-08-21,3.435184955596924,3.490741014480591,3.40740704536438,3.490741014480591,4206600.0 1997-08-22,3.40740704536438,3.472222089767456,3.3703699111938477,3.40740704536438,2695950.0 1997-08-25,3.4537041187286377,3.490741014480591,3.3796300888061523,3.40740704536438,4009500.0 1997-08-26,3.46759295463562,3.5,3.4259259700775146,3.4259259700775146,2538000.0 1997-08-27,3.462963104248047,3.490741014480591,3.435184955596924,3.490741014480591,1467450.0 1997-08-28,3.4583330154418945,3.4861109256744385,3.4259259700775146,3.4259259700775146,1219050.0 1997-08-29,3.3333330154418945,3.472222089767456,3.305556058883667,3.472222089767456,1919700.0 1997-09-02,3.462963104248047,3.5,3.305556058883667,3.3333330154418945,2770200.0 1997-09-03,3.444443941116333,3.490741014480591,3.4166669845581055,3.4814810752868652,4834350.0 1997-09-04,3.4814810752868652,3.490741014480591,3.435184955596924,3.435184955596924,1871100.0 1997-09-05,3.537036895751953,3.564815044403076,3.4814810752868652,3.4861109256744385,2828250.0 1997-09-08,3.5185189247131348,3.6388890743255615,3.5,3.5462958812713623,4309200.0 1997-09-09,3.4861109256744385,3.5185189247131348,3.444443941116333,3.5185189247131348,1175850.0 1997-09-10,3.3981480598449707,3.5,3.3796300888061523,3.472222089767456,4041900.0 1997-09-11,3.46759295463562,3.472222089767456,3.3888890743255615,3.3888890743255615,1831950.0 1997-09-12,3.5185189247131348,3.5740740299224854,3.435184955596924,3.472222089767456,2532600.0 1997-09-15,3.5462958812713623,3.5833330154418945,3.490741014480591,3.5185189247131348,2108700.0 1997-09-16,3.5740740299224854,3.5833330154418945,3.490741014480591,3.555556058883667,2012850.0 1997-09-17,3.6018519401550293,3.6481480598449707,3.5462958812713623,3.59259295463562,3612600.0 1997-09-18,3.634258985519409,3.6388890743255615,3.59259295463562,3.6296300888061523,1479600.0 1997-09-19,3.555556058883667,3.6388890743255615,3.555556058883667,3.6388890743255615,2621700.0 1997-09-22,3.5740740299224854,3.6111109256744385,3.537036895751953,3.5740740299224854,2060100.0 1997-09-23,3.472222089767456,3.555556058883667,3.462963104248047,3.537036895751953,2980800.0 1997-09-24,3.4537041187286377,3.490741014480591,3.444443941116333,3.4537041187286377,2403000.0 1997-09-25,3.3703699111938477,3.472222089767456,3.3611109256744385,3.435184955596924,5645700.0 1997-09-26,3.277777910232544,3.3981480598449707,3.277777910232544,3.3981480598449707,7265700.0 1997-09-29,3.3333330154418945,3.34259295463562,3.2685189247131348,3.287036895751953,5420250.0 1997-09-30,3.25,3.3333330154418945,3.2314810752868652,3.314815044403076,7931250.0 1997-10-01,3.4768519401550293,3.490741014480591,3.2685189247131348,3.277777910232544,8602200.0 1997-10-02,3.4861109256744385,3.527777910232544,3.4537041187286377,3.4814810752868652,2767500.0 1997-10-03,3.537036895751953,3.5462958812713623,3.462963104248047,3.4814810752868652,2131650.0 1997-10-06,3.6481480598449707,3.65740704536438,3.4814810752868652,3.509258985519409,3636900.0 1997-10-07,3.6666669845581055,3.7037041187286377,3.6203699111938477,3.6296300888061523,4145850.0 1997-10-08,3.6296300888061523,3.712963104248047,3.6296300888061523,3.6666669845581055,5377050.0 1997-10-09,3.6111109256744385,3.6481480598449707,3.564815044403076,3.6388890743255615,1155600.0 1997-10-10,3.5,3.6111109256744385,3.4814810752868652,3.6018519401550293,1939950.0 1997-10-13,3.5,3.564815044403076,3.5,3.5185189247131348,3865050.0 1997-10-14,3.3796300888061523,3.527777910232544,3.3611109256744385,3.5185189247131348,2130300.0 1997-10-15,3.4212958812713623,3.4537041187286377,3.34259295463562,3.34259295463562,7850250.0 1997-10-16,3.3611109256744385,3.444443941116333,3.34259295463562,3.4259259700775146,2897100.0 1997-10-17,3.3611109256744385,3.40740704536438,3.277777910232544,3.34259295463562,1842750.0 1997-10-20,3.3333330154418945,3.3796300888061523,3.2962958812713623,3.3518519401550293,2901150.0 1997-10-21,3.3796300888061523,3.444443941116333,3.365741014480591,3.3796300888061523,2253150.0 1997-10-22,3.384258985519409,3.4166669845581055,3.347222089767456,3.3703699111938477,3144150.0 1997-10-23,3.1990740299224854,3.3703699111938477,3.1666669845581055,3.3240740299224854,3111750.0 1997-10-24,3.240741014480591,3.314815044403076,3.2037041187286377,3.259258985519409,5216400.0 1997-10-27,2.944443941116333,3.2685189247131348,2.9259259700775146,3.222222089767456,4928850.0 1997-10-28,3.287036895751953,3.287036895751953,2.8240740299224854,2.8888890743255615,20717100.0 1997-10-29,3.194443941116333,3.34259295463562,3.055556058883667,3.2962958812713623,12561750.0 1997-10-30,3.222222089767456,3.222222089767456,3.09259295463562,3.1111109256744385,2265300.0 1997-10-31,3.314815044403076,3.314815044403076,3.185184955596924,3.240741014480591,1939950.0 1997-11-03,3.2546300888061523,3.3333330154418945,3.185184955596924,3.3240740299224854,4895100.0 1997-11-04,3.240741014480591,3.305556058883667,3.2314810752868652,3.259258985519409,4214700.0 1997-11-05,3.435184955596924,3.5185189247131348,3.287036895751953,3.2962958812713623,4336200.0 1997-11-06,3.59259295463562,3.6481480598449707,3.5185189247131348,3.527777910232544,10359900.0 1997-11-07,3.6111109256744385,3.6111109256744385,3.5185189247131348,3.5185189247131348,3736800.0 1997-11-10,3.597222089767456,3.6296300888061523,3.555556058883667,3.6111109256744385,5653800.0 1997-11-11,3.555556058883667,3.6296300888061523,3.555556058883667,3.5833330154418945,3634200.0 1997-11-12,3.5509259700775146,3.5833330154418945,3.4814810752868652,3.5185189247131348,3665250.0 1997-11-13,3.555556058883667,3.6018519401550293,3.3888890743255615,3.537036895751953,3400650.0 1997-11-14,3.569443941116333,3.5833330154418945,3.5,3.5833330154418945,1277100.0 1997-11-17,3.6481480598449707,3.6666669845581055,3.555556058883667,3.59259295463562,1919700.0 1997-11-18,3.6296300888061523,3.65740704536438,3.6203699111938477,3.6388890743255615,4151250.0 1997-11-19,3.6388890743255615,3.6388890743255615,3.6203699111938477,3.6203699111938477,3148200.0 1997-11-20,3.6296300888061523,3.6388890743255615,3.6203699111938477,3.6296300888061523,3487050.0 1997-11-21,3.6296300888061523,3.6354169845581055,3.6203699111938477,3.634258985519409,4796550.0 1997-11-24,3.59259295463562,3.6481480598449707,3.59259295463562,3.6203699111938477,2747250.0 1997-11-25,3.59259295463562,3.6203699111938477,3.555556058883667,3.59259295463562,5000400.0 1997-11-26,3.5787041187286377,3.5833330154418945,3.527777910232544,3.555556058883667,1001700.0 1997-11-28,3.59259295463562,3.59259295463562,3.5740740299224854,3.5740740299224854,610200.0 1997-12-01,3.6388890743255615,3.6481480598449707,3.59259295463562,3.6018519401550293,2178900.0 1997-12-02,3.564815044403076,3.59259295463562,3.537036895751953,3.5462958812713623,1991250.0 1997-12-03,3.569443941116333,3.5833330154418945,3.5185189247131348,3.564815044403076,4036500.0 1997-12-04,3.555556058883667,3.5740740299224854,3.509258985519409,3.5740740299224854,4068900.0 1997-12-05,3.5462958812713623,3.564815044403076,3.5185189247131348,3.5185189247131348,919350.0 1997-12-08,3.5740740299224854,3.5740740299224854,3.537036895751953,3.564815044403076,2262600.0 1997-12-09,3.5462958812713623,3.5833330154418945,3.4814810752868652,3.5740740299224854,3605850.0 1997-12-10,3.5,3.5833330154418945,3.4768519401550293,3.555556058883667,2848500.0 1997-12-11,3.40740704536438,3.4814810752868652,3.3796300888061523,3.462963104248047,4125600.0 1997-12-12,3.3518519401550293,3.462963104248047,3.3333330154418945,3.444443941116333,2512350.0 1997-12-15,3.305556058883667,3.40740704536438,3.305556058883667,3.3981480598449707,3727350.0 1997-12-16,3.3333330154418945,3.3518519401550293,3.277777910232544,3.305556058883667,3375000.0 1997-12-17,3.3009259700775146,3.34259295463562,3.277777910232544,3.34259295463562,3389850.0 1997-12-18,3.212963104248047,3.3240740299224854,3.1481480598449707,3.3240740299224854,6825600.0 1997-12-19,3.4537041187286377,3.462963104248047,3.185184955596924,3.194443941116333,9306900.0 1997-12-22,3.564815044403076,3.5833330154418945,3.435184955596924,3.435184955596924,6205950.0 1997-12-23,3.615741014480591,3.6296300888061523,3.555556058883667,3.555556058883667,3921750.0 1997-12-24,3.597222089767456,3.6296300888061523,3.5833330154418945,3.6203699111938477,1629450.0 1997-12-26,3.59259295463562,3.59259295463562,3.5740740299224854,3.5833330154418945,623700.0 1997-12-29,3.6018519401550293,3.6111109256744385,3.5740740299224854,3.59259295463562,696600.0 1997-12-30,3.712963104248047,3.712963104248047,3.59259295463562,3.6111109256744385,3322350.0 1997-12-31,3.6388890743255615,3.814815044403076,3.6388890743255615,3.712963104248047,4838400.0 1998-01-02,3.6481480598449707,3.685184955596924,3.555556058883667,3.625,4205250.0 1998-01-05,3.65740704536438,3.65740704536438,3.59259295463562,3.6481480598449707,2481300.0 1998-01-06,3.587963104248047,3.6666669845581055,3.587963104248047,3.6296300888061523,3173850.0 1998-01-07,3.59259295463562,3.6203699111938477,3.5,3.6111109256744385,4306500.0 1998-01-08,3.5787041187286377,3.6111109256744385,3.555556058883667,3.5740740299224854,2035800.0 1998-01-09,3.444443941116333,3.5740740299224854,3.444443941116333,3.5740740299224854,5676750.0 1998-01-12,3.53240704536438,3.5740740299224854,3.3333330154418945,3.4166669845581055,10504350.0 1998-01-13,3.5740740299224854,3.5740740299224854,3.5185189247131348,3.5185189247131348,3646350.0 1998-01-14,3.555556058883667,3.5787041187286377,3.5462958812713623,3.5740740299224854,1657800.0 1998-01-15,3.740741014480591,3.759258985519409,3.5462958812713623,3.5833330154418945,6439500.0 1998-01-16,3.777777910232544,3.8888890743255615,3.71990704536438,3.740741014480591,8521200.0 1998-01-20,3.8611109256744385,3.90740704536438,3.740741014480591,3.75,7013250.0 1998-01-21,3.8518519401550293,3.8518519401550293,3.75,3.787036895751953,3681450.0 1998-01-22,3.8611109256744385,3.9259259700775146,3.787036895751953,3.7962958812713623,5208300.0 1998-01-23,3.8796300888061523,3.90740704536438,3.84259295463562,3.90740704536438,2732400.0 1998-01-26,3.78240704536438,3.8888890743255615,3.777777910232544,3.8518519401550293,3693600.0 1998-01-27,3.8333330154418945,3.8333330154418945,3.7685189247131348,3.7685189247131348,3640950.0 1998-01-28,3.9166669845581055,3.944443941116333,3.7962958812713623,3.8518519401550293,4063500.0 1998-01-29,3.8888890743255615,3.935184955596924,3.8703699111938477,3.8796300888061523,2257200.0 1998-01-30,3.84259295463562,3.90740704536438,3.84259295463562,3.8888890743255615,1024650.0 1998-02-02,3.902777910232544,3.9814810752868652,3.8796300888061523,3.8888890743255615,4793850.0 1998-02-03,3.9259259700775146,4.0,3.8703699111938477,3.90740704536438,6295050.0 1998-02-04,3.9166669845581055,3.972222089767456,3.8888890743255615,3.8888890743255615,1672650.0 1998-02-05,3.935184955596924,3.9814810752868652,3.90740704536438,3.9259259700775146,3434400.0 1998-02-06,3.930556058883667,3.9490740299224854,3.9166669845581055,3.9490740299224854,912600.0 1998-02-09,3.935184955596924,3.944443941116333,3.9166669845581055,3.944443941116333,3997350.0 1998-02-10,4.0,4.009259223937988,3.9259259700775146,3.935184955596924,4388850.0 1998-02-11,4.055555820465088,4.074073791503906,3.9814810752868652,4.009259223937988,5402700.0 1998-02-12,4.078703880310059,4.0833330154418945,4.009259223937988,4.055555820465088,6160050.0 1998-02-13,4.027778148651123,4.0833330154418945,4.027778148651123,4.055555820465088,2362500.0 1998-02-17,3.9814810752868652,4.0833330154418945,3.9814810752868652,4.046296119689941,8005500.0 1998-02-18,4.078703880310059,4.078703880310059,3.962963104248047,4.0,2583900.0 1998-02-19,4.092593193054199,4.120369911193848,4.037036895751953,4.037036895751953,8946450.0 1998-02-20,3.944443941116333,4.120369911193848,3.90740704536438,4.101851940155029,5107050.0 1998-02-23,4.0,4.0,3.9259259700775146,3.972222089767456,3052350.0 1998-02-24,3.9814810752868652,4.037036895751953,3.962963104248047,4.009259223937988,6183000.0 1998-02-25,4.129630088806152,4.138888835906982,3.9814810752868652,3.9814810752868652,3798900.0 1998-02-26,4.157406806945801,4.175926208496094,4.0833330154418945,4.148148059844971,6323400.0 1998-02-27,4.055555820465088,4.1666669845581055,4.055555820465088,4.129630088806152,8203950.0 1998-03-02,4.157406806945801,4.222221851348877,4.0833330154418945,4.120369911193848,6507000.0 1998-03-03,4.259259223937988,4.296296119689941,4.138888835906982,4.138888835906982,2718900.0 1998-03-04,4.375,4.379630088806152,4.222221851348877,4.222221851348877,3721950.0 1998-03-05,4.314815044403076,4.388888835906982,4.268518924713135,4.314815044403076,5721300.0 1998-03-06,4.495369911193848,4.495369911193848,4.305555820465088,4.3333330154418945,5123250.0 1998-03-09,4.240740776062012,4.5,4.203703880310059,4.5,5791500.0 1998-03-10,4.25,4.3333330154418945,4.222221851348877,4.314815044403076,4876200.0 1998-03-11,4.296296119689941,4.370369911193848,4.212963104248047,4.240740776062012,9439200.0 1998-03-12,4.351851940155029,4.361111164093018,4.287036895751953,4.296296119689941,1696950.0 1998-03-13,4.351851940155029,4.407406806945801,4.3333330154418945,4.370369911193848,1132650.0 1998-03-16,4.324073791503906,4.361111164093018,4.287036895751953,4.3333330154418945,1306800.0 1998-03-17,4.296296119689941,4.361111164093018,4.287036895751953,4.342593193054199,1439100.0 1998-03-18,4.356481075286865,4.370369911193848,4.259259223937988,4.277778148651123,815400.0 1998-03-19,4.388888835906982,4.388888835906982,4.296296119689941,4.370369911193848,1478250.0 1998-03-20,4.25,4.425926208496094,4.25,4.425926208496094,2299050.0 1998-03-23,4.351851940155029,4.388888835906982,4.222221851348877,4.273148059844971,3620700.0 1998-03-24,4.379630088806152,4.462963104248047,4.314815044403076,4.314815044403076,5356800.0 1998-03-25,4.435184955596924,4.453703880310059,4.361111164093018,4.398148059844971,7122600.0 1998-03-26,4.486111164093018,4.527778148651123,4.407406806945801,4.425926208496094,5705100.0 1998-03-27,4.555555820465088,4.5833330154418945,4.490740776062012,4.527778148651123,11495250.0 1998-03-30,4.634259223937988,4.689815044403076,4.555555820465088,4.555555820465088,5865750.0 1998-03-31,4.694444179534912,4.722221851348877,4.620369911193848,4.6666669845581055,6561000.0 1998-04-01,4.6666669845581055,4.722221851348877,4.6666669845581055,4.703703880310059,4303800.0 1998-04-02,4.745369911193848,4.824073791503906,4.6666669845581055,4.7083330154418945,4476600.0 1998-04-03,4.685184955596924,4.8333330154418945,4.685184955596924,4.787036895751953,9980550.0 1998-04-06,4.601851940155029,4.722221851348877,4.592593193054199,4.722221851348877,3130650.0 1998-04-07,4.564815044403076,4.620369911193848,4.537036895751953,4.574073791503906,4194450.0 1998-04-08,4.592593193054199,4.648148059844971,4.537036895751953,4.594906806945801,5271750.0 1998-04-09,4.611111164093018,4.6666669845581055,4.574073791503906,4.611111164093018,2393550.0 1998-04-13,4.740740776062012,4.745369911193848,4.564815044403076,4.620369911193848,2997000.0 1998-04-14,4.75,4.796296119689941,4.685184955596924,4.754630088806152,2697300.0 1998-04-15,4.759259223937988,4.768518924713135,4.703703880310059,4.75,3248100.0 1998-04-16,4.777778148651123,4.824073791503906,4.712963104248047,4.731481075286865,3500550.0 1998-04-17,4.879630088806152,4.879630088806152,4.787036895751953,4.7916669845581055,4129650.0 1998-04-20,4.990740776062012,5.009259223937988,4.870369911193848,4.879630088806152,2439450.0 1998-04-21,4.912036895751953,5.027778148651123,4.879630088806152,5.0,6451650.0 1998-04-22,4.814815044403076,4.953703880310059,4.814815044403076,4.953703880310059,2902500.0 1998-04-23,4.837963104248047,4.870369911193848,4.814815044403076,4.814815044403076,3424950.0 1998-04-24,4.754630088806152,4.861111164093018,4.722221851348877,4.814815044403076,2864700.0 1998-04-27,4.555555820465088,4.777778148651123,4.509259223937988,4.703703880310059,2893050.0 1998-04-28,4.481481075286865,4.648148059844971,4.4166669845581055,4.611111164093018,6733800.0 1998-04-29,4.611111164093018,4.611111164093018,4.481481075286865,4.518518924713135,5036850.0 1998-04-30,4.842593193054199,4.879630088806152,4.629630088806152,4.638888835906982,5886000.0 1998-05-01,4.768518924713135,4.870369911193848,4.731481075286865,4.870369911193848,3392550.0 1998-05-04,4.731481075286865,4.842593193054199,4.685184955596924,4.787036895751953,1470150.0 1998-05-05,4.703703880310059,4.740740776062012,4.703703880310059,4.740740776062012,1556550.0 1998-05-06,4.675926208496094,4.796296119689941,4.6666669845581055,4.703703880310059,4372650.0 1998-05-07,4.555555820465088,4.675926208496094,4.555555820465088,4.657406806945801,1520100.0 1998-05-08,4.638888835906982,4.638888835906982,4.527778148651123,4.527778148651123,4480650.0 1998-05-11,4.657406806945801,4.722221851348877,4.592593193054199,4.657406806945801,4249800.0 1998-05-12,4.685184955596924,4.685184955596924,4.592593193054199,4.638888835906982,3400650.0 1998-05-13,4.555555820465088,4.703703880310059,4.527778148651123,4.657406806945801,2389500.0 1998-05-14,4.597221851348877,4.675926208496094,4.518518924713135,4.518518924713135,1840050.0 1998-05-15,4.462963104248047,4.620369911193848,4.425926208496094,4.620369911193848,3323700.0 1998-05-18,4.4583330154418945,4.537036895751953,4.444444179534912,4.444444179534912,2758050.0 1998-05-19,4.5833330154418945,4.6666669845581055,4.472221851348877,4.472221851348877,2818800.0 1998-05-20,4.435184955596924,4.601851940155029,4.435184955596924,4.601851940155029,3144150.0 1998-05-21,4.527778148651123,4.537036895751953,4.453703880310059,4.472221851348877,1991250.0 1998-05-22,4.398148059844971,4.546296119689941,4.375,4.546296119689941,1636200.0 1998-05-26,4.342593193054199,4.435184955596924,4.305555820465088,4.435184955596924,3431700.0 1998-05-27,4.398148059844971,4.407406806945801,4.231481075286865,4.3333330154418945,2646000.0 1998-05-28,4.324073791503906,4.388888835906982,4.277778148651123,4.379630088806152,3757050.0 1998-05-29,4.368055820465088,4.398148059844971,4.314815044403076,4.314815044403076,2673000.0 1998-06-01,4.222221851348877,4.392361164093018,4.173611164093018,4.347221851348877,2286900.0 1998-06-02,4.2916669845581055,4.319444179534912,4.236111164093018,4.2916669845581055,6428700.0 1998-06-03,4.368055820465088,4.430555820465088,4.25,4.305555820465088,2625300.0 1998-06-04,4.340278148651123,4.402778148651123,4.319444179534912,4.402778148651123,2520900.0 1998-06-05,4.361111164093018,4.375,4.319444179534912,4.340278148651123,3231000.0 1998-06-08,4.444444179534912,4.5,4.3333330154418945,4.3333330154418945,4967100.0 1998-06-09,4.652778148651123,4.659721851348877,4.430555820465088,4.430555820465088,7279200.0 1998-06-10,4.527778148651123,4.6666669845581055,4.513888835906982,4.597221851348877,3355200.0 1998-06-11,4.527778148651123,4.597221851348877,4.5,4.5833330154418945,1395900.0 1998-06-12,4.486111164093018,4.555555820465088,4.388888835906982,4.513888835906982,3260700.0 1998-06-15,4.430555820465088,4.4583330154418945,4.361111164093018,4.4583330154418945,1828800.0 1998-06-16,4.513888835906982,4.5833330154418945,4.3958330154418945,4.444444179534912,4086900.0 1998-06-17,4.472221851348877,4.5833330154418945,4.4166669845581055,4.472221851348877,3766500.0 1998-06-18,4.430555820465088,4.513888835906982,4.4166669845581055,4.444444179534912,2969100.0 1998-06-19,4.423611164093018,4.513888835906982,4.4166669845581055,4.5,4622400.0 1998-06-22,4.625,4.659721851348877,4.4166669845581055,4.4583330154418945,1587600.0 1998-06-23,4.784721851348877,4.784721851348877,4.611111164093018,4.625,3606300.0 1998-06-24,4.972221851348877,4.972221851348877,4.746528148651123,4.7708330154418945,5705100.0 1998-06-25,4.8541669845581055,4.972221851348877,4.805555820465088,4.972221851348877,3374100.0 1998-06-26,4.75,4.8541669845581055,4.736111164093018,4.8541669845581055,1719000.0 1998-06-29,4.881944179534912,4.930555820465088,4.763888835906982,4.763888835906982,2441700.0 1998-06-30,4.71875,4.902778148651123,4.694444179534912,4.8541669845581055,2571300.0 1998-07-01,4.826388835906982,4.861111164093018,4.722221851348877,4.777778148651123,1400400.0 1998-07-02,4.694444179534912,4.861111164093018,4.694444179534912,4.840278148651123,1063800.0 1998-07-06,4.944444179534912,4.972221851348877,4.7083330154418945,4.777778148651123,4568400.0 1998-07-07,4.930555820465088,5.0,4.875,5.0,1808100.0 1998-07-08,5.055555820465088,5.055555820465088,4.902778148651123,4.9166669845581055,2605500.0 1998-07-09,5.138888835906982,5.138888835906982,4.986111164093018,5.055555820465088,3918600.0 1998-07-10,5.1666669845581055,5.1666669845581055,5.0416669845581055,5.138888835906982,2440800.0 1998-07-13,5.25,5.25,5.118055820465088,5.1666669845581055,4661100.0 1998-07-14,5.194444179534912,5.25,5.1666669845581055,5.25,3313800.0 1998-07-15,5.277778148651123,5.305555820465088,5.2083330154418945,5.25,2173500.0 1998-07-16,5.3125,5.347221851348877,5.2083330154418945,5.236111164093018,1947600.0 1998-07-17,5.4166669845581055,5.444444179534912,5.2916669845581055,5.361111164093018,1964700.0 1998-07-20,5.444444179534912,5.472221851348877,5.375,5.430555820465088,2736900.0 1998-07-21,5.319444179534912,5.486111164093018,5.25,5.388888835906982,3901500.0 1998-07-22,5.368055820465088,5.4166669845581055,5.256944179534912,5.2916669845581055,1620900.0 1998-07-23,5.152778148651123,5.402778148651123,5.152778148651123,5.402778148651123,1896300.0 1998-07-24,4.986111164093018,5.2291669845581055,4.888888835906982,5.222221851348877,2539800.0 1998-07-27,5.138888835906982,5.152778148651123,4.9583330154418945,5.0,3751200.0 1998-07-28,5.034721851348877,5.222221851348877,5.027778148651123,5.097221851348877,2497500.0 1998-07-29,5.0416669845581055,5.222221851348877,4.9166669845581055,5.0833330154418945,3575700.0 1998-07-30,5.111111164093018,5.138888835906982,5.0416669845581055,5.138888835906982,1662300.0 1998-07-31,4.902778148651123,5.1666669845581055,4.861111164093018,5.138888835906982,1751400.0 1998-08-03,4.777778148651123,4.9166669845581055,4.756944179534912,4.9166669845581055,2317500.0 1998-08-04,4.6875,4.777778148651123,4.638888835906982,4.777778148651123,5610600.0 1998-08-05,4.618055820465088,4.680555820465088,4.493055820465088,4.680555820465088,3851100.0 1998-08-06,4.715278148651123,4.722221851348877,4.5416669845581055,4.611111164093018,2319300.0 1998-08-07,4.805555820465088,4.9583330154418945,4.694444179534912,4.694444179534912,3103200.0 1998-08-10,4.722221851348877,4.875,4.722221851348877,4.875,904500.0 1998-08-11,4.5416669845581055,4.631944179534912,4.472221851348877,4.625,2676600.0 1998-08-12,4.555555820465088,4.625,4.513888835906982,4.597221851348877,3078000.0 1998-08-13,4.576388835906982,4.611111164093018,4.472221851348877,4.5,3816000.0 1998-08-14,4.611111164093018,4.6666669845581055,4.5416669845581055,4.597221851348877,1524600.0 1998-08-17,4.736111164093018,4.743055820465088,4.611111164093018,4.611111164093018,3456900.0 1998-08-18,4.715278148651123,4.736111164093018,4.652778148651123,4.736111164093018,1890000.0 1998-08-19,4.9166669845581055,4.923611164093018,4.6666669845581055,4.715278148651123,3418200.0 1998-08-20,4.8958330154418945,4.9375,4.847221851348877,4.9375,1662300.0 1998-08-21,4.7291669845581055,4.868055820465088,4.722221851348877,4.861111164093018,4536900.0 1998-08-24,4.777778148651123,4.847221851348877,4.722221851348877,4.722221851348877,1394100.0 1998-08-25,5.111111164093018,5.111111164093018,4.763888835906982,4.8125,3124800.0 1998-08-26,4.888888835906982,5.0416669845581055,4.881944179534912,4.986111164093018,1325700.0 1998-08-27,4.444444179534912,4.763888835906982,4.444444179534912,4.722221851348877,5950800.0 1998-08-28,4.5,4.638888835906982,4.4583330154418945,4.5416669845581055,4419000.0 1998-08-31,4.3333330154418945,4.611111164093018,4.3333330154418945,4.555555820465088,4088700.0 1998-09-01,4.326388835906982,4.347221851348877,4.0833330154418945,4.3333330154418945,4542300.0 1998-09-02,4.694444179534912,4.777778148651123,4.381944179534912,4.388888835906982,11566800.0 1998-09-03,4.763888835906982,4.847221851348877,4.569444179534912,4.625,4476600.0 1998-09-04,4.826388835906982,4.8333330154418945,4.7083330154418945,4.7916669845581055,2570400.0 1998-09-08,5.0,5.013888835906982,4.8333330154418945,4.847221851348877,3999600.0 1998-09-09,4.861111164093018,4.993055820465088,4.861111164093018,4.902778148651123,1604700.0 1998-09-10,4.8541669845581055,4.9166669845581055,4.777778148651123,4.777778148651123,4665600.0 1998-09-11,5.097221851348877,5.097221851348877,4.805555820465088,4.847221851348877,4335300.0 1998-09-14,5.194444179534912,5.3333330154418945,5.090278148651123,5.125,7496100.0 1998-09-15,5.194444179534912,5.222221851348877,5.069444179534912,5.222221851348877,3240900.0 1998-09-16,5.194444179534912,5.2083330154418945,5.0833330154418945,5.138888835906982,2565000.0 1998-09-17,4.9166669845581055,5.152778148651123,4.8333330154418945,5.069444179534912,5162400.0 1998-09-18,5.055555820465088,5.055555820465088,4.9166669845581055,4.9583330154418945,4574700.0 1998-09-21,5.215278148651123,5.222221851348877,4.909721851348877,4.909721851348877,2234700.0 1998-09-22,5.347221851348877,5.4166669845581055,5.2083330154418945,5.222221851348877,5010300.0 1998-09-23,5.347221851348877,5.361111164093018,5.277778148651123,5.361111164093018,1814400.0 1998-09-24,5.152778148651123,5.347221851348877,5.152778148651123,5.347221851348877,1596600.0 1998-09-25,5.305555820465088,5.319444179534912,5.125,5.125,1987200.0 1998-09-28,5.340278148651123,5.430555820465088,5.277778148651123,5.3333330154418945,2694600.0 1998-09-29,5.236111164093018,5.347221851348877,5.097221851348877,5.2916669845581055,1482300.0 1998-09-30,5.118055820465088,5.222221851348877,5.0,5.194444179534912,1924200.0 1998-10-01,5.0416669845581055,5.138888835906982,4.9791669845581055,5.027778148651123,3521700.0 1998-10-02,4.819444179534912,5.055555820465088,4.611111164093018,5.013888835906982,16719300.0 1998-10-05,4.5416669845581055,4.861111164093018,4.5416669845581055,4.798611164093018,6546600.0 1998-10-06,4.5416669845581055,4.652778148651123,4.5,4.652778148651123,4877100.0 1998-10-07,4.5416669845581055,4.611111164093018,4.486111164093018,4.555555820465088,4392900.0 1998-10-08,4.25,4.527778148651123,4.125,4.513888835906982,10488600.0 1998-10-09,4.472221851348877,4.5,4.194444179534912,4.347221851348877,7142400.0 1998-10-12,4.888888835906982,4.930555820465088,4.5,4.5416669845581055,4216500.0 1998-10-13,4.555555820465088,4.861111164093018,4.5,4.8333330154418945,4704300.0 1998-10-14,4.472221851348877,4.611111164093018,4.4166669845581055,4.597221851348877,5274900.0 1998-10-15,4.951388835906982,4.9583330154418945,4.3958330154418945,4.451388835906982,5931900.0 1998-10-16,4.847221851348877,4.986111164093018,4.763888835906982,4.986111164093018,3725100.0 1998-10-19,5.013888835906982,5.0416669845581055,4.777778148651123,4.861111164093018,5736600.0 1998-10-20,4.875,5.2291669845581055,4.875,5.0,7186500.0 1998-10-21,4.993055820465088,5.0833330154418945,4.9166669845581055,4.986111164093018,6021900.0 1998-10-22,5.0,5.055555820465088,4.805555820465088,4.972221851348877,4654800.0 1998-10-23,4.8333330154418945,5.0,4.798611164093018,4.986111164093018,3493800.0 1998-10-26,4.861111164093018,4.888888835906982,4.819444179534912,4.861111164093018,3945600.0 1998-10-27,4.923611164093018,4.930555820465088,4.861111164093018,4.875,10119600.0 1998-10-28,4.9791669845581055,5.055555820465088,4.861111164093018,4.888888835906982,7123500.0 1998-10-29,5.034721851348877,5.069444179534912,4.972221851348877,4.972221851348877,4536900.0 1998-10-30,5.1666669845581055,5.194444179534912,5.0208330154418945,5.034721851348877,4356000.0 1998-11-02,5.222221851348877,5.25,5.111111164093018,5.222221851348877,1986300.0 1998-11-03,5.152778148651123,5.2083330154418945,5.069444179534912,5.194444179534912,3900600.0 1998-11-04,5.159721851348877,5.2083330154418945,5.111111164093018,5.180555820465088,4340700.0 1998-11-05,5.159721851348877,5.159721851348877,5.1458330154418945,5.15625,1041300.0 1998-11-06,5.263888835906982,5.319444179534912,5.138888835906982,5.159721851348877,4422600.0 1998-11-09,5.111111164093018,5.277778148651123,5.111111164093018,5.25,1790100.0 1998-11-10,5.111111164093018,5.138888835906982,5.0833330154418945,5.138888835906982,2790900.0 1998-11-11,5.013888835906982,5.215278148651123,5.013888835906982,5.194444179534912,1410300.0 1998-11-12,4.951388835906982,5.069444179534912,4.902778148651123,5.0416669845581055,2120400.0 1998-11-13,4.986111164093018,5.0208330154418945,4.902778148651123,4.972221851348877,2537100.0 1998-11-16,5.152778148651123,5.152778148651123,4.986111164093018,4.986111164093018,3302100.0 1998-11-17,5.2916669845581055,5.305555820465088,5.069444179534912,5.090278148651123,2239200.0 1998-11-18,5.194444179534912,5.319444179534912,5.138888835906982,5.222221851348877,1879200.0 1998-11-19,5.326388835906982,5.3333330154418945,5.222221851348877,5.277778148651123,2006100.0 1998-11-20,5.263888835906982,5.3541669845581055,5.25,5.319444179534912,1712700.0 1998-11-23,5.361111164093018,5.4166669845581055,5.263888835906982,5.319444179534912,2492100.0 1998-11-24,5.125,5.368055820465088,5.111111164093018,5.3333330154418945,3900600.0 1998-11-25,5.097221851348877,5.1666669845581055,5.027778148651123,5.138888835906982,2354400.0 1998-11-27,5.111111164093018,5.111111164093018,5.055555820465088,5.097221851348877,1092600.0 1998-11-30,4.909721851348877,5.111111164093018,4.888888835906982,5.097221851348877,3784500.0 1998-12-01,5.236111164093018,5.236111164093018,4.875,4.9166669845581055,6772500.0 1998-12-02,5.194444179534912,5.25,5.152778148651123,5.222221851348877,1378800.0 1998-12-03,5.027778148651123,5.222221851348877,5.013888835906982,5.180555820465088,2222100.0 1998-12-04,5.138888835906982,5.180555820465088,5.027778148651123,5.097221851348877,1917900.0 1998-12-07,5.138888835906982,5.1666669845581055,5.097221851348877,5.1666669845581055,2170800.0 1998-12-08,5.131944179534912,5.180555820465088,5.097221851348877,5.125,1226700.0 1998-12-09,5.2291669845581055,5.25,5.125,5.125,2202300.0 1998-12-10,5.152778148651123,5.263888835906982,5.1458330154418945,5.236111164093018,3204000.0 1998-12-11,5.1041669845581055,5.1666669845581055,5.0416669845581055,5.138888835906982,2442600.0 1998-12-14,5.0208330154418945,5.152778148651123,4.986111164093018,5.152778148651123,2643300.0 1998-12-15,5.1458330154418945,5.1666669845581055,5.027778148651123,5.055555820465088,3715200.0 1998-12-16,5.111111164093018,5.236111164093018,5.097221851348877,5.194444179534912,2711700.0 1998-12-17,5.173611164093018,5.173611164093018,5.090278148651123,5.152778148651123,2573100.0 1998-12-18,5.111111164093018,5.236111164093018,5.097221851348877,5.118055820465088,3250800.0 1998-12-21,5.430555820465088,5.430555820465088,5.111111164093018,5.125,5325300.0 1998-12-22,5.5625,5.625,5.430555820465088,5.4583330154418945,7789500.0 1998-12-23,5.659721851348877,5.6875,5.527778148651123,5.625,3706200.0 1998-12-24,5.6875,5.7083330154418945,5.597221851348877,5.680555820465088,676800.0 1998-12-28,5.902778148651123,5.9583330154418945,5.701388835906982,5.7083330154418945,6444900.0 1998-12-29,5.805555820465088,5.9166669845581055,5.784721851348877,5.9166669845581055,2673900.0 1998-12-30,5.680555820465088,5.805555820465088,5.638888835906982,5.7916669845581055,3784500.0 1998-12-31,5.715278148651123,5.777778148651123,5.6666669845581055,5.680555820465088,8973900.0 1999-01-04,5.715278148651123,5.805555820465088,5.694444179534912,5.7083330154418945,7128900.0 1999-01-05,5.784721851348877,5.7916669845581055,5.694444179534912,5.736111164093018,3568500.0 1999-01-06,5.986111164093018,5.986111164093018,5.805555820465088,5.8333330154418945,10350900.0 1999-01-07,6.0,6.0,5.902778148651123,5.9166669845581055,2781900.0 1999-01-08,6.027778148651123,6.048611164093018,5.902778148651123,6.0,2861100.0 1999-01-11,5.694444179534912,6.0416669845581055,5.611111164093018,6.013888835906982,3879900.0 1999-01-12,5.444444179534912,5.722221851348877,5.430555820465088,5.680555820465088,3395700.0 1999-01-13,5.597221851348877,5.625,5.319444179534912,5.430555820465088,5063400.0 1999-01-14,5.368055820465088,5.652778148651123,5.361111164093018,5.597221851348877,2881800.0 1999-01-15,5.569444179534912,5.6041669845581055,5.305555820465088,5.319444179534912,3582900.0 1999-01-19,5.736111164093018,5.777778148651123,5.5833330154418945,5.638888835906982,3526200.0 1999-01-20,5.486111164093018,5.763888835906982,5.472221851348877,5.763888835906982,2109600.0 1999-01-21,5.375,5.527778148651123,5.375,5.472221851348877,2257200.0 1999-01-22,5.152778148651123,5.4166669845581055,5.111111164093018,5.4166669845581055,7840800.0 1999-01-25,5.118055820465088,5.263888835906982,5.069444179534912,5.263888835906982,5028300.0 1999-01-26,5.236111164093018,5.25,5.0416669845581055,5.111111164093018,8332200.0 1999-01-27,5.319444179534912,5.4166669845581055,5.25,5.277778148651123,3357000.0 1999-01-28,5.694444179534912,5.722221851348877,5.375,5.444444179534912,2807100.0 1999-01-29,5.4375,5.75,5.381944179534912,5.7083330154418945,3093300.0 1999-02-01,5.444444179534912,5.486111164093018,5.388888835906982,5.486111164093018,4129200.0 1999-02-02,5.1666669845581055,5.4583330154418945,5.1666669845581055,5.4583330154418945,3216600.0 1999-02-03,5.263888835906982,5.388888835906982,5.152778148651123,5.1666669845581055,4221000.0 1999-02-04,5.0,5.319444179534912,5.0,5.305555820465088,2172600.0 1999-02-05,5.125,5.2083330154418945,5.027778148651123,5.055555820465088,4288500.0 1999-02-08,5.2083330154418945,5.263888835906982,5.111111164093018,5.1666669845581055,6584400.0 1999-02-09,5.0625,5.243055820465088,5.0625,5.180555820465088,6135300.0 1999-02-10,5.090278148651123,5.1666669845581055,5.0416669845581055,5.097221851348877,3291300.0 1999-02-11,5.368055820465088,5.368055820465088,5.027778148651123,5.097221851348877,3420900.0 1999-02-12,5.097221851348877,5.319444179534912,5.069444179534912,5.236111164093018,5036400.0 1999-02-16,5.152778148651123,5.2083330154418945,5.090278148651123,5.1458330154418945,4571100.0 1999-02-17,5.034721851348877,5.180555820465088,5.013888835906982,5.180555820465088,4331700.0 1999-02-18,5.1041669845581055,5.152778148651123,5.0416669845581055,5.069444179534912,2632500.0 1999-02-19,5.215278148651123,5.25,5.0833330154418945,5.125,3866400.0 1999-02-22,5.430555820465088,5.430555820465088,5.1666669845581055,5.194444179534912,3496500.0 1999-02-23,5.1666669845581055,5.430555820465088,5.138888835906982,5.4166669845581055,5265900.0 1999-02-24,5.111111164093018,5.236111164093018,5.097221851348877,5.194444179534912,4581000.0 1999-02-25,5.222221851348877,5.319444179534912,5.111111164093018,5.111111164093018,5384700.0 1999-02-26,5.222221851348877,5.25,5.180555820465088,5.25,2925000.0 1999-03-01,5.4166669845581055,5.4166669845581055,5.1875,5.222221851348877,5957100.0 1999-03-02,5.5208330154418945,5.548611164093018,5.375,5.375,5344200.0 1999-03-03,5.472221851348877,5.534721851348877,5.472221851348877,5.527778148651123,2617200.0 1999-03-04,5.527778148651123,5.5833330154418945,5.361111164093018,5.486111164093018,3276000.0 1999-03-05,5.486111164093018,5.559028148651123,5.375,5.555555820465088,2721600.0 1999-03-08,5.673611164093018,5.694444179534912,5.470486164093018,5.513888835906982,6591600.0 1999-03-09,5.5625,5.819444179534912,5.555555820465088,5.6666669845581055,6833700.0 1999-03-10,5.597221851348877,5.631944179534912,5.5,5.5416669845581055,3270600.0 1999-03-11,5.826388835906982,5.888888835906982,5.625,5.6666669845581055,4908600.0 1999-03-12,5.777778148651123,5.8333330154418945,5.736111164093018,5.826388835906982,3168000.0 1999-03-15,5.965278148651123,5.965278148651123,5.777778148651123,5.819444179534912,3236400.0 1999-03-16,5.944444179534912,6.0416669845581055,5.9166669845581055,5.9583330154418945,2054700.0 1999-03-17,5.972221851348877,6.027778148651123,5.847221851348877,5.902778148651123,1338300.0 1999-03-18,6.263888835906982,6.263888835906982,5.902778148651123,5.902778148651123,3741300.0 1999-03-19,5.9166669845581055,6.236111164093018,5.9166669845581055,6.152778148651123,7933500.0 1999-03-22,5.694444179534912,5.951388835906982,5.611111164093018,5.951388835906982,3699900.0 1999-03-23,5.625,5.680555820465088,5.555555820465088,5.638888835906982,3727800.0 1999-03-24,5.8333330154418945,5.8333330154418945,5.611111164093018,5.631944179534912,3506400.0 1999-03-25,5.8541669845581055,5.930555820465088,5.819444179534912,5.8333330154418945,8938800.0 1999-03-26,5.8958330154418945,6.0,5.763888835906982,5.819444179534912,4067100.0 1999-03-29,6.111111164093018,6.111111164093018,5.875,5.888888835906982,5156100.0 1999-03-30,6.111111164093018,6.152778148651123,6.027778148651123,6.097221851348877,4310100.0 1999-03-31,5.9583330154418945,6.152778148651123,5.930555820465088,6.111111164093018,7119000.0 1999-04-01,5.9583330154418945,6.0,5.9166669845581055,5.972221851348877,4006800.0 1999-04-05,6.097221851348877,6.125,5.951388835906982,5.986111164093018,6210000.0 1999-04-06,5.9583330154418945,6.170138835906982,5.9375,6.097221851348877,6055200.0 1999-04-07,5.777778148651123,6.013888835906982,5.715278148651123,5.9583330154418945,6158700.0 1999-04-08,5.7083330154418945,5.819444179534912,5.611111164093018,5.819444179534912,5947200.0 1999-04-09,5.805555820465088,5.847221851348877,5.6666669845581055,5.6666669845581055,3192300.0 1999-04-12,5.777778148651123,5.847221851348877,5.736111164093018,5.819444179534912,3893400.0 1999-04-13,5.805555820465088,5.847221851348877,5.736111164093018,5.7916669845581055,3934800.0 1999-04-14,5.777778148651123,5.840278148651123,5.694444179534912,5.819444179534912,8224200.0 1999-04-15,5.777778148651123,5.798611164093018,5.6875,5.75,6065100.0 1999-04-16,5.847221851348877,6.069444179534912,5.805555820465088,5.861111164093018,7507800.0 1999-04-19,5.8333330154418945,6.097221851348877,5.8333330154418945,5.9166669845581055,5247000.0 1999-04-20,5.736111164093018,5.875,5.611111164093018,5.847221851348877,8446500.0 1999-04-21,5.888888835906982,5.888888835906982,5.638888835906982,5.736111164093018,4749300.0 1999-04-22,6.069444179534912,6.1041669845581055,5.861111164093018,5.888888835906982,5788800.0 1999-04-23,6.0625,6.111111164093018,5.944444179534912,6.0833330154418945,2943900.0 1999-04-26,6.138888835906982,6.3333330154418945,6.0,6.0625,5463900.0 1999-04-27,6.277778148651123,6.361111164093018,6.090278148651123,6.180555820465088,5182200.0 1999-04-28,6.3333330154418945,6.597221851348877,6.1666669845581055,6.236111164093018,5031900.0 1999-04-29,6.625,6.625,6.263888835906982,6.305555820465088,7250400.0 1999-04-30,6.506944179534912,6.75,6.409721851348877,6.638888835906982,9539100.0 1999-05-03,6.6458330154418945,6.7708330154418945,6.4166669845581055,6.6666669845581055,4663800.0 1999-05-04,6.5833330154418945,6.7708330154418945,6.5416669845581055,6.6458330154418945,3156600.0 1999-05-05,6.4895830154418945,6.6458330154418945,6.3958330154418945,6.6458330154418945,3146400.0 1999-05-06,6.4166669845581055,6.7916669845581055,6.375,6.5625,4920000.0 1999-05-07,6.6666669845581055,6.6666669845581055,6.4270830154418945,6.4270830154418945,2297400.0 1999-05-10,6.6666669845581055,6.6875,6.5416669845581055,6.625,2185800.0 1999-05-11,6.5416669845581055,6.6666669845581055,6.4375,6.625,3126000.0 1999-05-12,6.59375,6.625,6.4166669845581055,6.5416669845581055,4123200.0 1999-05-13,6.3541669845581055,6.6458330154418945,6.3541669845581055,6.6041669845581055,4797600.0 1999-05-14,6.125,6.375,6.0416669845581055,6.375,9049800.0 1999-05-17,6.4166669845581055,6.4375,6.0416669845581055,6.125,2395200.0 1999-05-18,6.2083330154418945,6.4375,6.1458330154418945,6.4375,1330200.0 1999-05-19,6.3541669845581055,6.4166669845581055,6.1875,6.28125,2779800.0 1999-05-20,6.0625,6.4166669845581055,6.0625,6.3333330154418945,5091000.0 1999-05-21,6.1458330154418945,6.375,6.0625,6.25,2023200.0 1999-05-24,6.25,6.25,6.125,6.15625,2007000.0 1999-05-25,6.3541669845581055,6.40625,6.1458330154418945,6.25,2472000.0 1999-05-26,6.375,6.375,6.125,6.3333330154418945,4018800.0 1999-05-27,6.3541669845581055,6.4166669845581055,6.15625,6.375,1860000.0 1999-05-28,6.25,6.5729169845581055,6.1875,6.3541669845581055,3339600.0 1999-06-01,6.15625,6.3333330154418945,6.125,6.2291669845581055,2337600.0 1999-06-02,6.4479169845581055,6.46875,6.0833330154418945,6.1666669845581055,3434400.0 1999-06-03,6.2916669845581055,6.4791669845581055,6.1666669845581055,6.4479169845581055,2927400.0 1999-06-04,6.5729169845581055,6.5833330154418945,6.34375,6.3541669845581055,2188200.0 1999-06-07,6.5729169845581055,6.5833330154418945,6.3958330154418945,6.5833330154418945,2027400.0 1999-06-08,6.25,6.5625,6.25,6.5520830154418945,6412800.0 1999-06-09,6.0520830154418945,6.375,6.0104169845581055,6.2708330154418945,3567600.0 1999-06-10,5.7604169845581055,6.0833330154418945,5.6875,6.0833330154418945,5196600.0 1999-06-11,5.8229169845581055,5.9479169845581055,5.6979169845581055,5.8541669845581055,2980800.0 1999-06-14,5.4895830154418945,5.8541669845581055,5.15625,5.8229169845581055,7299000.0 1999-06-15,5.5625,5.6041669845581055,5.4166669845581055,5.5833330154418945,5436600.0 1999-06-16,5.8958330154418945,5.9166669845581055,5.5833330154418945,5.5833330154418945,3142200.0 1999-06-17,5.84375,5.8958330154418945,5.7291669845581055,5.875,3937800.0 1999-06-18,5.9895830154418945,6.0208330154418945,5.5833330154418945,5.6041669845581055,5549400.0 1999-06-21,6.0625,6.0833330154418945,5.9166669845581055,6.0104169845581055,2165400.0 1999-06-22,5.7291669845581055,6.0625,5.7291669845581055,6.0625,2425800.0 1999-06-23,5.9166669845581055,5.9166669845581055,5.6666669845581055,5.6666669845581055,3421800.0 1999-06-24,5.6979169845581055,5.9166669845581055,5.625,5.90625,4141800.0 1999-06-25,5.65625,5.9166669845581055,5.625,5.7291669845581055,3322200.0 1999-06-28,5.9791669845581055,6.0,5.6666669845581055,5.7083330154418945,3685800.0 1999-06-29,5.71875,6.0,5.7083330154418945,5.9895830154418945,3292200.0 1999-06-30,5.21875,5.75,5.0833330154418945,5.6979169845581055,9102000.0 1999-07-01,5.6041669845581055,5.7083330154418945,5.46875,5.5208330154418945,9940200.0 1999-07-02,5.4583330154418945,5.6666669845581055,5.3333330154418945,5.6041669845581055,6871800.0 1999-07-06,5.2395830154418945,5.5,5.21875,5.5,12380400.0 1999-07-07,5.25,5.3541669845581055,5.25,5.2708330154418945,6892800.0 1999-07-08,5.0104169845581055,5.3333330154418945,4.9583330154418945,5.2916669845581055,9054000.0 1999-07-09,5.1666669845581055,5.25,5.0625,5.2395830154418945,25578000.0 1999-07-12,5.28125,5.3541669845581055,5.21875,5.25,16710600.0 1999-07-13,5.5,5.5208330154418945,5.25,5.2708330154418945,12073200.0 1999-07-14,5.6354169845581055,5.6875,5.5208330154418945,5.5208330154418945,8338200.0 1999-07-15,5.6875,5.7083330154418945,5.5,5.6458330154418945,4280400.0 1999-07-16,5.5625,5.9583330154418945,5.5416669845581055,5.8645830154418945,5294400.0 1999-07-19,5.375,5.625,5.375,5.5520830154418945,2073600.0 1999-07-20,5.1458330154418945,5.4791669845581055,5.1458330154418945,5.453125,7942800.0 1999-07-21,5.1770830154418945,5.40625,5.1458330154418945,5.375,6048000.0 1999-07-22,5.0520830154418945,5.2604169845581055,4.9791669845581055,5.1875,7563000.0 1999-07-23,5.1666669845581055,5.5729169845581055,5.15625,5.3125,10116000.0 1999-07-26,5.1458330154418945,5.2916669845581055,5.0416669845581055,5.2916669845581055,6618600.0 1999-07-27,5.3333330154418945,5.4375,5.1458330154418945,5.2291669845581055,7441800.0 1999-07-28,5.2395830154418945,5.3125,5.1875,5.3125,4705800.0 1999-07-29,5.03125,5.2395830154418945,5.0208330154418945,5.2291669845581055,10837200.0 1999-07-30,4.96875,5.0833330154418945,4.9583330154418945,5.0833330154418945,8710200.0 1999-08-02,4.96875,5.0416669845581055,4.9375,5.0,4781400.0 1999-08-03,4.7395830154418945,4.9895830154418945,4.7395830154418945,4.9583330154418945,6549000.0 1999-08-04,4.5729169845581055,4.8541669845581055,4.5625,4.8333330154418945,3916800.0 1999-08-05,4.9791669845581055,5.0,4.5729169845581055,4.59375,7525800.0 1999-08-06,4.6875,5.0625,4.625,4.90625,6980400.0 1999-08-09,4.5416669845581055,4.7083330154418945,4.5416669845581055,4.7083330154418945,6213600.0 1999-08-10,4.6770830154418945,4.75,4.5833330154418945,4.6666669845581055,12545400.0 1999-08-11,4.7395830154418945,4.8125,4.6458330154418945,4.7083330154418945,5923800.0 1999-08-12,4.7083330154418945,4.7708330154418945,4.6458330154418945,4.75,5976000.0 1999-08-13,5.0208330154418945,5.0416669845581055,4.7083330154418945,4.7083330154418945,6436800.0 1999-08-16,4.8333330154418945,5.03125,4.8333330154418945,5.0208330154418945,2484600.0 1999-08-17,4.9375,4.9375,4.7916669845581055,4.9166669845581055,5347800.0 1999-08-18,4.8020830154418945,5.03125,4.7291669845581055,4.9010419845581055,2938200.0 1999-08-19,4.75,4.8020830154418945,4.6666669845581055,4.8020830154418945,4369200.0 1999-08-20,4.7708330154418945,4.8229169845581055,4.7083330154418945,4.8229169845581055,3648000.0 1999-08-23,4.9791669845581055,4.9895830154418945,4.75,4.7708330154418945,2902200.0 1999-08-24,5.09375,5.3333330154418945,4.9375,4.9791669845581055,6739800.0 1999-08-25,5.2083330154418945,5.3020830154418945,5.0833330154418945,5.125,5271600.0 1999-08-26,4.9166669845581055,5.1875,4.9166669845581055,5.1875,2794800.0 1999-08-27,4.9375,5.0833330154418945,4.8541669845581055,4.9895830154418945,2363400.0 1999-08-30,4.8958330154418945,4.9791669845581055,4.7916669845581055,4.9791669845581055,2134200.0 1999-08-31,5.1354169845581055,5.1875,4.875,4.8958330154418945,5161200.0 1999-09-01,5.1666669845581055,5.1875,5.0416669845581055,5.1041669845581055,5713800.0 1999-09-02,5.2395830154418945,5.3958330154418945,5.1041669845581055,5.1458330154418945,5481000.0 1999-09-03,5.5,5.5,5.2604169845581055,5.2604169845581055,3694800.0 1999-09-07,5.2291669845581055,5.5,5.2083330154418945,5.4895830154418945,2763000.0 1999-09-08,5.1666669845581055,5.2708330154418945,5.1041669845581055,5.2708330154418945,3184800.0 1999-09-09,5.3958330154418945,5.4583330154418945,5.15625,5.25,3428400.0 1999-09-10,5.5,5.53125,5.3645830154418945,5.4583330154418945,5071200.0 1999-09-13,5.2083330154418945,5.4791669845581055,5.2083330154418945,5.4791669845581055,3214200.0 1999-09-14,5.4895830154418945,5.5,5.21875,5.25,4828200.0 1999-09-15,5.34375,5.5208330154418945,5.2916669845581055,5.4791669845581055,4219200.0 1999-09-16,5.1041669845581055,5.3541669845581055,5.1041669845581055,5.3541669845581055,3018000.0 1999-09-17,5.34375,5.3541669845581055,5.1458330154418945,5.2291669845581055,5923800.0 1999-09-20,5.1354169845581055,5.3541669845581055,5.0625,5.34375,1935000.0 1999-09-21,5.03125,5.2291669845581055,5.0208330154418945,5.1145830154418945,3973200.0 1999-09-22,5.28125,5.2916669845581055,4.9895830154418945,5.0625,3422400.0 1999-09-23,5.0208330154418945,5.3333330154418945,5.0,5.3125,3310800.0 1999-09-24,5.1770830154418945,5.3541669845581055,5.0208330154418945,5.03125,3682200.0 1999-09-27,5.3333330154418945,5.3645830154418945,5.1666669845581055,5.1979169845581055,4312200.0 1999-09-28,5.34375,5.4583330154418945,5.25,5.3020830154418945,4211400.0 1999-09-29,5.1875,5.3333330154418945,5.1666669845581055,5.3125,2254200.0 1999-09-30,5.4166669845581055,5.4583330154418945,5.15625,5.1875,6570600.0 1999-10-01,5.2291669845581055,5.40625,5.1666669845581055,5.3333330154418945,4278000.0 1999-10-04,5.1979169845581055,5.2916669845581055,5.1666669845581055,5.2708330154418945,4936800.0 1999-10-05,4.71875,5.1666669845581055,4.6354169845581055,5.1458330154418945,15181200.0 1999-10-06,4.5104169845581055,4.8958330154418945,4.4791669845581055,4.7916669845581055,12744600.0 1999-10-07,4.4739580154418945,4.65625,4.2083330154418945,4.5625,15612600.0 1999-10-08,4.375,4.5104169845581055,4.3541669845581055,4.5104169845581055,5692200.0 1999-10-11,4.6875,4.6979169845581055,4.2916669845581055,4.3645830154418945,8061000.0 1999-10-12,4.46875,4.6875,4.4375,4.6875,5938800.0 1999-10-13,4.2760419845581055,4.5,4.2708330154418945,4.4791669845581055,5627400.0 1999-10-14,4.4427080154418945,4.5729169845581055,4.3541669845581055,4.3541669845581055,6153000.0 1999-10-15,4.34375,4.5833330154418945,4.2083330154418945,4.375,6478800.0 1999-10-18,4.125,4.3541669845581055,4.0208330154418945,4.3333330154418945,4409400.0 1999-10-19,4.7916669845581055,4.875,4.3333330154418945,4.3854169845581055,11959200.0 1999-10-20,5.2291669845581055,5.25,4.8125,4.8333330154418945,7881000.0 1999-10-21,4.96875,5.1041669845581055,4.8854169845581055,5.1041669845581055,5840400.0 1999-10-22,5.0416669845581055,5.1458330154418945,5.0,5.0208330154418945,7218600.0 1999-10-25,5.0,5.0833330154418945,4.9583330154418945,5.03125,4574400.0 1999-10-26,4.9583330154418945,5.1666669845581055,4.9375,5.0,3418800.0 1999-10-27,4.8229169845581055,4.9895830154418945,4.8229169845581055,4.9895830154418945,2475600.0 1999-10-28,5.0416669845581055,5.1041669845581055,4.8541669845581055,4.8958330154418945,4186200.0 1999-10-29,5.3333330154418945,5.4166669845581055,5.0833330154418945,5.09375,3174000.0 1999-11-01,5.15625,5.34375,5.125,5.34375,3157200.0 1999-11-02,5.1666669845581055,5.2083330154418945,5.0208330154418945,5.1875,4963200.0 1999-11-03,5.1875,5.25,5.1041669845581055,5.1979169845581055,4230000.0 1999-11-04,5.25,5.2916669845581055,5.1666669845581055,5.2291669845581055,5922600.0 1999-11-05,5.375,5.46875,5.2604169845581055,5.2708330154418945,5623800.0 1999-11-08,5.7916669845581055,5.8229169845581055,5.4895830154418945,5.5,8017200.0 1999-11-09,5.90625,5.9583330154418945,5.7239580154418945,5.8333330154418945,8302200.0 1999-11-10,5.6770830154418945,5.9375,5.5,5.9375,7480800.0 1999-11-11,5.6770830154418945,5.8333330154418945,5.6458330154418945,5.6979169845581055,7797000.0 1999-11-12,5.7083330154418945,5.7708330154418945,5.6666669845581055,5.7395830154418945,5504400.0 1999-11-15,5.7708330154418945,5.8333330154418945,5.6979169845581055,5.6979169845581055,2041200.0 1999-11-16,5.9791669845581055,6.0208330154418945,5.6979169845581055,5.7083330154418945,3555600.0 1999-11-17,5.625,6.03125,5.5833330154418945,5.9791669845581055,8148000.0 1999-11-18,5.96875,5.9895830154418945,5.6458330154418945,5.6875,3491400.0 1999-11-19,6.0520830154418945,6.0625,5.8645830154418945,6.03125,2994600.0 1999-11-22,5.96875,6.03125,5.8229169845581055,6.03125,2535000.0 1999-11-23,5.90625,6.0833330154418945,5.8541669845581055,5.96875,3367800.0 1999-11-24,6.0625,6.1458330154418945,5.875,5.9270830154418945,3244800.0 1999-11-26,5.9583330154418945,6.0729169845581055,5.90625,6.0104169845581055,1225200.0 1999-11-29,5.8333330154418945,6.0,5.8125,5.9583330154418945,3059400.0 1999-11-30,5.9166669845581055,6.09375,5.8333330154418945,5.8541669845581055,5952000.0 1999-12-01,5.9375,5.9895830154418945,5.8333330154418945,5.9166669845581055,3813000.0 1999-12-02,6.0416669845581055,6.0416669845581055,5.8958330154418945,5.90625,3726600.0 1999-12-03,6.1666669845581055,6.2291669845581055,6.0416669845581055,6.0416669845581055,4855800.0 1999-12-06,6.0833330154418945,6.2083330154418945,6.0,6.15625,5425200.0 1999-12-07,6.0625,6.1875,5.9583330154418945,6.0572919845581055,3495000.0 1999-12-08,5.96875,6.2083330154418945,5.9166669845581055,5.9583330154418945,3709200.0 1999-12-09,5.90625,6.0520830154418945,5.7916669845581055,6.03125,3765000.0 1999-12-10,5.9791669845581055,6.0416669845581055,5.8645830154418945,5.9375,2186400.0 1999-12-13,6.125,6.125,5.875,5.9583330154418945,2332200.0 1999-12-14,5.9270830154418945,6.125,5.9166669845581055,6.125,1955400.0 1999-12-15,6.0833330154418945,6.1041669845581055,5.8333330154418945,5.9166669845581055,4439400.0 1999-12-16,6.3541669845581055,6.375,6.0,6.0520830154418945,5898000.0 1999-12-17,6.25,6.7083330154418945,6.2291669845581055,6.7083330154418945,10226400.0 1999-12-20,6.46875,6.5,6.25,6.3125,6272400.0 1999-12-21,6.3541669845581055,6.4791669845581055,6.0625,6.46875,7303200.0 1999-12-22,6.40625,6.5833330154418945,6.3125,6.3125,5896800.0 1999-12-23,6.53125,6.6875,6.4375,6.4895830154418945,4531200.0 1999-12-27,6.5208330154418945,6.5833330154418945,6.4791669845581055,6.5,5165400.0 1999-12-28,6.4583330154418945,6.5625,6.4166669845581055,6.5104169845581055,1823400.0 1999-12-29,6.4375,6.4375,6.3229169845581055,6.4270830154418945,1582800.0 1999-12-30,6.4375,6.5416669845581055,6.2916669845581055,6.4791669845581055,3662400.0 1999-12-31,6.3854169845581055,6.4583330154418945,6.3333330154418945,6.4583330154418945,1921800.0 2000-01-03,6.3541669845581055,6.3854169845581055,6.1666669845581055,6.3645830154418945,4728000.0 2000-01-04,5.9166669845581055,6.375,5.8333330154418945,6.2291669845581055,5572200.0 2000-01-05,6.328125,6.3958330154418945,5.8958330154418945,5.9166669845581055,5250600.0 2000-01-06,6.1302080154418945,6.3229169845581055,6.0208330154418945,6.25,4111800.0 2000-01-07,6.359375,6.3958330154418945,6.0208330154418945,6.1041669845581055,3436200.0 2000-01-10,6.34375,6.4166669845581055,6.2291669845581055,6.34375,4317600.0 2000-01-11,5.6875,6.2916669845581055,5.6458330154418945,6.2395830154418945,5001600.0 2000-01-12,5.9375,5.9791669845581055,5.7083330154418945,5.7083330154418945,5349600.0 2000-01-13,6.3333330154418945,6.3541669845581055,5.9791669845581055,5.984375,4538400.0 2000-01-14,6.0729169845581055,6.375,6.0416669845581055,6.375,7019400.0 2000-01-18,6.0,6.0625,5.8958330154418945,6.0,5345400.0 2000-01-19,6.1354169845581055,6.1666669845581055,6.0,6.0625,5064600.0 2000-01-20,6.125,6.1979169845581055,6.0416669845581055,6.0833330154418945,5478600.0 2000-01-21,5.9479169845581055,6.1770830154418945,5.9166669845581055,6.1666669845581055,9739800.0 2000-01-24,5.669270992279053,6.0,5.6145830154418945,5.9583330154418945,8083200.0 2000-01-25,5.9479169845581055,6.0,5.6041669845581055,5.6875,16414800.0 2000-01-26,5.84375,6.0416669845581055,5.8125,6.03125,4674600.0 2000-01-27,5.8020830154418945,5.8958330154418945,5.7604169845581055,5.8541669845581055,3192000.0 2000-01-28,5.4583330154418945,5.8020830154418945,5.4375,5.7916669845581055,5467200.0 2000-01-31,5.65625,5.8125,5.4583330154418945,5.4791669845581055,6261600.0 2000-02-01,5.7291669845581055,5.7291669845581055,5.5208330154418945,5.6666669845581055,4817400.0 2000-02-02,6.0625,6.2708330154418945,5.7083330154418945,5.7291669845581055,6899400.0 2000-02-03,6.0104169845581055,6.2083330154418945,5.9375,6.1145830154418945,6731400.0 2000-02-04,5.8229169845581055,6.0833330154418945,5.8229169845581055,6.0208330154418945,4045800.0 2000-02-07,5.84375,5.875,5.8020830154418945,5.8541669845581055,3231600.0 2000-02-08,6.0208330154418945,6.0416669845581055,5.875,5.8958330154418945,5332800.0 2000-02-09,5.8333330154418945,6.0416669845581055,5.7916669845581055,6.0,4369800.0 2000-02-10,6.03125,6.03125,5.7916669845581055,5.8958330154418945,3734400.0 2000-02-11,5.6666669845581055,6.1041669845581055,5.5625,6.03125,4977000.0 2000-02-14,5.65625,5.75,5.6041669845581055,5.6979169845581055,3025200.0 2000-02-15,5.5104169845581055,5.6666669845581055,5.3958330154418945,5.6458330154418945,5025000.0 2000-02-16,5.3333330154418945,5.59375,5.1666669845581055,5.4791669845581055,5890800.0 2000-02-17,5.0416669845581055,5.4166669845581055,5.03125,5.34375,8635800.0 2000-02-18,4.5520830154418945,5.0104169845581055,4.0520830154418945,5.0104169845581055,34001400.0 2000-02-22,4.65625,5.0208330154418945,4.5520830154418945,4.5625,12378000.0 2000-02-23,4.7291669845581055,4.7291669845581055,4.4791669845581055,4.625,9028200.0 2000-02-24,4.6666669845581055,4.7708330154418945,4.4791669845581055,4.7708330154418945,9739800.0 2000-02-25,4.6875,4.71875,4.625,4.6770830154418945,13707600.0 2000-02-28,4.4791669845581055,4.6458330154418945,4.3333330154418945,4.625,13508400.0 2000-02-29,4.5416669845581055,4.6145830154418945,4.4895830154418945,4.5416669845581055,11926800.0 2000-03-01,4.5833330154418945,4.6041669845581055,4.4791669845581055,4.5416669845581055,5245800.0 2000-03-02,4.4270830154418945,4.5625,4.3541669845581055,4.5625,4890600.0 2000-03-03,4.5729169845581055,4.6145830154418945,4.3958330154418945,4.4375,7990800.0 2000-03-06,4.4270830154418945,4.59375,4.4166669845581055,4.59375,8429400.0 2000-03-07,4.5,4.5260419845581055,4.4166669845581055,4.4166669845581055,12684000.0 2000-03-08,4.8229169845581055,5.0,4.5,4.5,10782000.0 2000-03-09,5.3541669845581055,5.3645830154418945,4.75,4.8333330154418945,10400400.0 2000-03-10,5.6875,5.7291669845581055,5.34375,5.34375,10162800.0 2000-03-13,5.3125,5.466145992279053,5.2916669845581055,5.4166669845581055,9006600.0 2000-03-14,5.3541669845581055,5.5416669845581055,5.28125,5.28125,6334200.0 2000-03-15,5.4166669845581055,5.4791669845581055,5.2708330154418945,5.34375,9027000.0 2000-03-16,5.6145830154418945,5.8333330154418945,5.4270830154418945,5.4375,9362400.0 2000-03-17,5.34375,5.6458330154418945,5.3125,5.4791669845581055,11787000.0 2000-03-20,5.5,5.5520830154418945,5.34375,5.3541669845581055,5652000.0 2000-03-21,5.921875,5.9270830154418945,5.4791669845581055,5.4895830154418945,8878200.0 2000-03-22,5.9166669845581055,6.0208330154418945,5.8333330154418945,5.9166669845581055,5655600.0 2000-03-23,6.0104169845581055,6.1875,5.8333330154418945,5.8854169845581055,9289800.0 2000-03-24,6.03125,6.125,5.875,6.0833330154418945,12705600.0 2000-03-27,6.1770830154418945,6.2291669845581055,5.9791669845581055,5.9791669845581055,4114800.0 2000-03-28,6.0729169845581055,6.21875,6.0625,6.0833330154418945,7125600.0 2000-03-29,6.0625,6.1666669845581055,5.96875,6.1041669845581055,3595200.0 2000-03-30,5.9583330154418945,6.1875,5.9166669845581055,6.0208330154418945,5736600.0 2000-03-31,6.1979169845581055,6.2916669845581055,5.7083330154418945,6.03125,9604200.0 2000-04-03,6.3125,6.3541669845581055,6.1875,6.1979169845581055,7822200.0 2000-04-04,6.2083330154418945,6.403645992279053,6.0416669845581055,6.28125,6727800.0 2000-04-05,5.7916669845581055,6.1458330154418945,5.648437976837158,6.1354169845581055,6366000.0 2000-04-06,6.1354169845581055,6.2916669845581055,5.75,5.8125,8056800.0 2000-04-07,6.15625,6.1875,6.1041669845581055,6.1875,6566400.0 2000-04-10,6.0104169845581055,6.2083330154418945,5.9270830154418945,6.1875,4486200.0 2000-04-11,5.9583330154418945,6.25,5.8333330154418945,5.875,5103000.0 2000-04-12,6.2916669845581055,6.5416669845581055,5.9166669845581055,5.9270830154418945,8930400.0 2000-04-13,6.21875,6.6875,6.2083330154418945,6.3541669845581055,12559200.0 2000-04-14,5.6875,6.1875,5.6875,6.1666669845581055,8701200.0 2000-04-17,5.9583330154418945,6.2083330154418945,5.6145830154418945,5.6197919845581055,8976600.0 2000-04-18,5.9895830154418945,6.0416669845581055,5.8333330154418945,5.8958330154418945,7620600.0 2000-04-19,5.8958330154418945,6.0833330154418945,5.7916669845581055,5.9583330154418945,4252200.0 2000-04-20,6.1875,6.3125,5.9583330154418945,6.09375,5182200.0 2000-04-24,6.1875,6.2083330154418945,5.9791669845581055,6.125,3800400.0 2000-04-25,7.0,7.0,6.375,6.375,16119000.0 2000-04-26,7.1041669845581055,7.5625,6.9583330154418945,6.9895830154418945,18531000.0 2000-04-27,7.6666669845581055,7.75,6.8125,6.8854169845581055,14430600.0 2000-04-28,7.65625,7.6770830154418945,7.2916669845581055,7.65625,13372800.0 2000-05-01,7.7083330154418945,7.8020830154418945,7.3958330154418945,7.7083330154418945,10018200.0 2000-05-02,7.5208330154418945,7.7291669845581055,7.5,7.65625,8934600.0 2000-05-03,7.125,7.5208330154418945,6.9166669845581055,7.5,7918200.0 2000-05-04,7.5104169845581055,7.6458330154418945,7.0833330154418945,7.09375,7104600.0 2000-05-05,7.6770830154418945,7.8020830154418945,7.3333330154418945,7.4375,10854000.0 2000-05-08,7.3020830154418945,7.5833330154418945,7.2916669845581055,7.5416669845581055,3980400.0 2000-05-09,7.3958330154418945,7.4166669845581055,7.0729169845581055,7.3229169845581055,4788000.0 2000-05-10,7.0104169845581055,7.3333330154418945,7.0,7.3333330154418945,4380000.0 2000-05-11,7.2708330154418945,7.28125,7.0,7.1041669845581055,5479800.0 2000-05-12,7.3229169845581055,7.5625,7.1666669845581055,7.2916669845581055,7228200.0 2000-05-15,7.5104169845581055,7.5208330154418945,7.1666669845581055,7.3125,5417400.0 2000-05-16,7.6354169845581055,7.6979169845581055,7.5208330154418945,7.5208330154418945,8816400.0 2000-05-17,7.4791669845581055,7.5416669845581055,7.3541669845581055,7.5,3907200.0 2000-05-18,7.0104169845581055,7.59375,7.0104169845581055,7.53125,4710600.0 2000-05-19,6.78125,7.0625,6.75,6.8541669845581055,2724000.0 2000-05-22,6.9791669845581055,7.0104169845581055,6.3333330154418945,6.8125,6573000.0 2000-05-23,6.5625,7.15625,6.5625,7.0104169845581055,3371400.0 2000-05-24,7.4583330154418945,7.4583330154418945,6.4479169845581055,6.5625,7923000.0 2000-05-25,6.96875,7.5416669845581055,6.9166669845581055,7.4791669845581055,7275000.0 2000-05-26,7.09375,7.1979169845581055,6.9270830154418945,6.9791669845581055,4959000.0 2000-05-30,7.7083330154418945,7.8333330154418945,7.171875,7.1875,8022000.0 2000-05-31,7.7916669845581055,8.104166984558105,7.6458330154418945,7.65625,8257200.0 2000-06-01,7.9375,8.104166984558105,7.6666669845581055,7.7916669845581055,4398600.0 2000-06-02,7.8958330154418945,8.083333015441895,7.8645830154418945,8.020833015441895,5913600.0 2000-06-05,7.96875,8.083333015441895,7.8125,7.8333330154418945,5674200.0 2000-06-06,7.6354169845581055,7.9583330154418945,7.6041669845581055,7.875,4253400.0 2000-06-07,8.135416984558105,8.145833015441895,7.4791669845581055,7.6145830154418945,7803600.0 2000-06-08,7.90625,8.135416984558105,7.84375,8.09375,5100600.0 2000-06-09,7.9166669845581055,8.020833015441895,7.8333330154418945,7.9375,3039600.0 2000-06-12,7.65625,7.84375,7.5520830154418945,7.8333330154418945,2170800.0 2000-06-13,7.9895830154418945,8.010416984558105,7.5625,7.625,3567000.0 2000-06-14,7.71875,8.010416984558105,7.6875,7.9791669845581055,3259200.0 2000-06-15,8.177083015441895,8.177083015441895,7.5104169845581055,7.7395830154418945,5476200.0 2000-06-16,8.0625,8.395833015441895,7.875,8.3125,11241600.0 2000-06-19,8.229166984558105,8.25,7.75,8.0625,3336600.0 2000-06-20,8.072916984558105,8.25,7.9375,8.21875,3329400.0 2000-06-21,7.8229169845581055,8.03125,7.5625,8.010416984558105,5571600.0 2000-06-22,7.5625,7.875,7.5416669845581055,7.84375,4630200.0 2000-06-23,7.21875,7.5729169845581055,7.1666669845581055,7.5729169845581055,5178000.0 2000-06-26,7.40625,7.40625,6.96875,7.3125,4843800.0 2000-06-27,7.2916669845581055,7.4583330154418945,7.2291669845581055,7.4010419845581055,5207400.0 2000-06-28,7.7395830154418945,7.75,7.3541669845581055,7.4166669845581055,2409000.0 2000-06-29,7.6458330154418945,8.052083015441895,7.5833330154418945,7.6510419845581055,5680200.0 2000-06-30,7.2083330154418945,7.8125,7.1666669845581055,7.6875,5339400.0 2000-07-03,7.4895830154418945,7.75,7.25,7.3333330154418945,1525800.0 2000-07-05,7.125,7.5625,7.1145830154418945,7.4895830154418945,3321000.0 2000-07-06,7.71875,7.875,7.1979169845581055,7.21875,4903800.0 2000-07-07,7.625,7.8541669845581055,7.5833330154418945,7.778645992279053,3691200.0 2000-07-10,7.5625,7.6666669845581055,7.4166669845581055,7.65625,2137200.0 2000-07-11,7.9791669845581055,8.0625,7.5416669845581055,7.5416669845581055,4504200.0 2000-07-12,7.84375,8.020833015441895,7.7604169845581055,7.9791669845581055,2085600.0 2000-07-13,7.5,7.8125,7.4895830154418945,7.7916669845581055,3271200.0 2000-07-14,7.7395830154418945,7.7708330154418945,7.3333330154418945,7.5625,5223000.0 2000-07-17,7.7604169845581055,7.8958330154418945,7.625,7.6875,2014800.0 2000-07-18,7.6666669845581055,7.875,7.6041669845581055,7.8333330154418945,2991000.0 2000-07-19,8.0,8.104166984558105,7.7395830154418945,7.7708330154418945,6006000.0 2000-07-20,8.208333015441895,8.229166984558105,7.9791669845581055,7.9895830154418945,4627200.0 2000-07-21,8.125,8.34375,8.104166984558105,8.25,3550800.0 2000-07-24,8.0,8.270833015441895,7.9166669845581055,8.104166984558105,3038400.0 2000-07-25,8.75,8.770833015441895,7.7708330154418945,7.9791669845581055,9580800.0 2000-07-26,8.666666984558105,8.75,8.416666984558105,8.697916984558105,7830600.0 2000-07-27,8.604166984558105,8.822916984558105,8.416666984558105,8.677083015441895,6921600.0 2000-07-28,8.354166984558105,8.625,8.322916984558105,8.567708015441895,4500600.0 2000-07-31,9.302083015441895,9.5,8.427083015441895,8.4375,12368400.0 2000-08-01,8.979166984558105,9.416666984558105,8.854166984558105,9.208333015441895,8304000.0 2000-08-02,9.229166984558105,9.291666984558105,8.75,9.0,9156600.0 2000-08-03,9.1875,9.208333015441895,9.03125,9.125,7090800.0 2000-08-04,9.177083015441895,9.489583015441895,8.9375,9.104166984558105,6801000.0 2000-08-07,8.96875,9.177083015441895,8.885416984558105,9.15625,5002800.0 2000-08-08,8.71875,9.0,8.635416984558105,8.9375,4145400.0 2000-08-09,8.520833015441895,8.833333015441895,8.419271469116211,8.833333015441895,4971600.0 2000-08-10,8.697916984558105,8.927083015441895,8.375,8.541666984558105,4684800.0 2000-08-11,8.895833015441895,8.955728530883789,8.5,8.697916984558105,6718800.0 2000-08-14,9.229166984558105,9.25,8.885416984558105,8.958333015441895,5734200.0 2000-08-15,8.833333015441895,9.208333015441895,8.770833015441895,9.197916984558105,3448200.0 2000-08-16,8.895833015441895,9.041666984558105,8.770833015441895,8.895833015441895,5830800.0 2000-08-17,9.114583015441895,9.166666984558105,8.791666984558105,8.895833015441895,4185000.0 2000-08-18,9.0,9.166666984558105,8.833333015441895,8.942708015441895,2977800.0 2000-08-21,9.164063453674316,9.25,8.958333015441895,9.0,7323600.0 2000-08-22,8.989583015441895,9.333333015441895,8.958333015441895,9.197916984558105,3904200.0 2000-08-23,8.75,8.96875,8.708333015441895,8.958333015441895,6308400.0 2000-08-24,8.708333015441895,8.875,8.645833015441895,8.739583015441895,6043800.0 2000-08-25,8.40625,8.713541984558105,8.28125,8.708333015441895,6824400.0 2000-08-28,8.544271469116211,8.739583015441895,8.3125,8.401041984558105,6096600.0 2000-08-29,8.739583015441895,8.739583015441895,8.333333015441895,8.552083015441895,4517400.0 2000-08-30,9.03125,9.03125,8.583333015441895,8.692708015441895,3963600.0 2000-08-31,9.03125,9.125,8.916666984558105,8.942708015441895,2637600.0 2000-09-01,8.9375,9.166666984558105,8.666666984558105,9.135416984558105,4989000.0 2000-09-05,8.989583015441895,9.020833015441895,8.6875,8.979166984558105,5064000.0 2000-09-06,8.90625,9.114583015441895,8.770833015441895,9.0,2970600.0 2000-09-07,9.166666984558105,9.177083015441895,8.916666984558105,8.9375,2122800.0 2000-09-08,8.979166984558105,9.299478530883789,8.833333015441895,8.833333015441895,5935800.0 2000-09-11,8.96875,9.21875,8.875,8.927083015441895,3682800.0 2000-09-12,9.072916984558105,9.229166984558105,8.947916984558105,8.947916984558105,4019400.0 2000-09-13,9.28125,9.666666984558105,9.0,9.041666984558105,5104800.0 2000-09-14,9.145833015441895,9.395833015441895,8.90625,9.270833015441895,6232200.0 2000-09-15,9.322916984558105,9.375,9.104166984558105,9.145833015441895,8248800.0 2000-09-18,9.0625,9.40625,8.739583015441895,9.354166984558105,3658200.0 2000-09-19,9.114583015441895,9.375,9.0625,9.114583015441895,3675600.0 2000-09-20,9.177083015441895,9.395833015441895,9.09375,9.15625,5212200.0 2000-09-21,9.5625,9.697916984558105,9.104166984558105,9.21875,4950600.0 2000-09-22,10.09375,10.15625,9.552083015441895,9.552083015441895,10713600.0 2000-09-25,10.104166984558105,10.333333015441895,10.083333015441895,10.229166984558105,9558000.0 2000-09-26,9.854166984558105,10.145833015441895,9.770833015441895,10.104166984558105,5625600.0 2000-09-27,10.177083015441895,10.208333015441895,9.5625,9.841146469116211,12069600.0 2000-09-28,10.354166984558105,10.6875,9.333333015441895,10.239583015441895,13386600.0 2000-09-29,9.979166984558105,10.333333015441895,9.958333015441895,10.333333015441895,8533800.0 2000-10-02,9.666666984558105,10.020833015441895,9.53125,10.020833015441895,5020800.0 2000-10-03,9.375,9.895833015441895,9.302083015441895,9.763021469116211,3840600.0 2000-10-04,9.458333015441895,9.8125,9.302083015441895,9.328125,5796000.0 2000-10-05,10.09375,10.302083015441895,9.375,9.453125,9639000.0 2000-10-06,9.625,10.291666984558105,9.59375,10.114583015441895,5050800.0 2000-10-09,10.125,10.208333015441895,9.583333015441895,9.625,4466400.0 2000-10-10,9.645833015441895,10.25,9.583333015441895,10.208333015441895,4990200.0 2000-10-11,9.458333015441895,10.0,9.385416984558105,9.53125,6097800.0 2000-10-12,9.197916984558105,9.875,9.083333015441895,9.333333015441895,6203400.0 2000-10-13,9.625,9.666666984558105,9.166666984558105,9.260416984558105,3889800.0 2000-10-16,9.59375,9.6875,9.3125,9.541666984558105,2596200.0 2000-10-17,9.46875,9.916666984558105,9.364583015441895,9.744791984558105,6464400.0 2000-10-18,9.552083015441895,9.833333015441895,9.15625,9.46875,4008000.0 2000-10-19,10.0625,10.0625,9.458333015441895,9.760416984558105,5326800.0 2000-10-20,10.15625,10.4375,10.0,10.041666984558105,5079000.0 2000-10-23,9.635416984558105,10.114583015441895,9.479166984558105,10.09375,4406400.0 2000-10-24,7.7604169845581055,8.666666984558105,7.2916669845581055,8.666666984558105,66923400.0 2000-10-25,8.114583015441895,8.145833015441895,7.6666669845581055,7.75,14649000.0 2000-10-26,8.416666984558105,8.447916984558105,8.125,8.166666984558105,13514400.0 2000-10-27,8.166666984558105,8.520833015441895,8.0,8.354166984558105,4889400.0 2000-10-30,8.375,8.458333015441895,7.9583330154418945,8.0,5122800.0 2000-10-31,8.739583015441895,8.78125,8.333333015441895,8.380208015441895,9417600.0 2000-11-01,8.729166984558105,8.75,8.604166984558105,8.739583015441895,8296200.0 2000-11-02,8.677083015441895,8.8125,8.604166984558105,8.697916984558105,5190600.0 2000-11-03,8.354166984558105,8.708333015441895,8.3125,8.708333015441895,2447400.0 2000-11-06,8.0,8.458333015441895,7.8854169845581055,8.40625,8345400.0 2000-11-07,8.71875,8.75,7.9479169845581055,8.072916984558105,4816800.0 2000-11-08,8.114583015441895,8.59375,8.09375,8.583333015441895,3149400.0 2000-11-09,8.333333015441895,8.385416984558105,7.96875,8.072916984558105,2410200.0 2000-11-10,8.041666984558105,8.520833015441895,8.03125,8.213541984558105,3443400.0 2000-11-13,8.145833015441895,8.5,7.5833330154418945,7.9895830154418945,8866800.0 2000-11-14,8.427083015441895,8.458333015441895,7.9479169845581055,8.229166984558105,4549200.0 2000-11-15,8.333333015441895,8.416666984558105,8.177083015441895,8.375,4909800.0 2000-11-16,8.177083015441895,8.5,8.166666984558105,8.328125,2932800.0 2000-11-17,8.270833015441895,8.395833015441895,7.9166669845581055,8.177083015441895,4014000.0 2000-11-20,8.28125,8.333333015441895,7.9375,8.25,6096600.0 2000-11-21,8.322916984558105,8.395833015441895,8.197916984558105,8.322916984558105,5991600.0 2000-11-22,7.9270830154418945,8.322916984558105,7.9166669845581055,8.260416984558105,6341400.0 2000-11-24,8.25,8.25,7.919270992279053,7.921875,1437600.0 2000-11-27,8.34375,8.40625,8.208333015441895,8.333333015441895,4070400.0 2000-11-28,8.192708015441895,8.481771469116211,8.145833015441895,8.166666984558105,5025000.0 2000-11-29,8.708333015441895,8.791666984558105,8.145833015441895,8.197916984558105,7072800.0 2000-11-30,9.3125,9.322916984558105,8.520833015441895,8.541666984558105,17004000.0 2000-12-01,9.208333015441895,9.5625,9.125,9.479166984558105,6490200.0 2000-12-04,9.375,9.552083015441895,8.791666984558105,9.166666984558105,6144600.0 2000-12-05,9.520833015441895,9.75,9.010416984558105,9.447916984558105,6307800.0 2000-12-06,9.447916984558105,9.53125,9.333333015441895,9.520833015441895,6305400.0 2000-12-07,9.864583015441895,10.0,9.4375,9.53125,6093600.0 2000-12-08,9.354166984558105,9.958333015441895,8.770833015441895,9.953125,19021200.0 2000-12-11,8.645833015441895,9.40625,8.270833015441895,9.375,14038800.0 2000-12-12,8.583333015441895,8.885416984558105,8.40625,8.604166984558105,8899200.0 2000-12-13,8.53125,8.739583015441895,8.458333015441895,8.510416984558105,7506000.0 2000-12-14,8.510416984558105,8.78125,8.46875,8.510416984558105,8402400.0 2000-12-15,8.5625,8.864583015441895,8.125,8.416666984558105,14657400.0 2000-12-18,8.1875,8.708333015441895,8.15625,8.666666984558105,7812600.0 2000-12-19,7.9270830154418945,8.583333015441895,7.8958330154418945,8.229166984558105,7446000.0 2000-12-20,7.25,7.9583330154418945,7.2395830154418945,7.7604169845581055,9460200.0 2000-12-21,7.6145830154418945,8.010416984558105,7.4166669845581055,7.4375,7944000.0 2000-12-22,8.0,8.239583015441895,7.6458330154418945,7.8020830154418945,5775600.0 2000-12-26,8.125,8.25,7.96875,8.052083015441895,2384400.0 2000-12-27,8.21875,8.4375,7.8541669845581055,8.125,4641600.0 2000-12-28,8.40625,8.416666984558105,8.020833015441895,8.208333015441895,4018800.0 2000-12-29,7.90625,8.427083015441895,7.8125,8.416666984558105,4855200.0 2001-01-02,7.3958330154418945,7.9791669845581055,7.2708330154418945,7.976562976837158,6213000.0 2001-01-03,7.8125,8.302083015441895,7.2916669845581055,7.3125,9235800.0 2001-01-04,7.75,8.0625,7.5625,7.625,5676600.0 2001-01-05,7.6666669845581055,7.8229169845581055,7.5833330154418945,7.7083330154418945,6560400.0 2001-01-08,8.140625,8.1875,7.6666669845581055,7.7291669845581055,5033400.0 2001-01-09,8.322916984558105,8.489583015441895,8.125,8.15625,5962800.0 2001-01-10,8.385416984558105,8.4375,7.75,8.1875,5514000.0 2001-01-11,8.166666984558105,8.458333015441895,8.083333015441895,8.354166984558105,3718800.0 2001-01-12,7.9583330154418945,8.239583015441895,7.7916669845581055,8.125,6964200.0 2001-01-16,7.6979169845581055,7.9166669845581055,7.6354169845581055,7.8333330154418945,4066800.0 2001-01-17,8.0,8.041666984558105,7.75,7.7760419845581055,7786800.0 2001-01-18,8.15625,8.208333015441895,7.7083330154418945,7.9583330154418945,4960200.0 2001-01-19,7.7708330154418945,8.229166984558105,7.6458330154418945,8.208333015441895,6442800.0 2001-01-22,7.7708330154418945,7.875,7.5,7.7291669845581055,7940400.0 2001-01-23,8.697916984558105,8.729166984558105,7.6458330154418945,7.6770830154418945,11670000.0 2001-01-24,8.666666984558105,8.739583015441895,8.291666984558105,8.541666984558105,9187800.0 2001-01-25,8.427083015441895,8.8125,8.375,8.625,3477600.0 2001-01-26,8.625,8.802083015441895,8.375,8.395833015441895,2233800.0 2001-01-29,9.052083015441895,9.0625,8.458333015441895,8.520833015441895,3318600.0 2001-01-30,8.802083015441895,8.927083015441895,8.583333015441895,8.927083015441895,2507400.0 2001-01-31,8.635416984558105,8.90625,8.364583015441895,8.770833015441895,3450000.0 2001-02-01,8.708333015441895,8.872396469116211,8.375,8.458333015441895,3496200.0 2001-02-02,8.46875,8.822916984558105,8.46875,8.708333015441895,2445600.0 2001-02-05,8.708333015441895,8.78125,8.458333015441895,8.458333015441895,2166000.0 2001-02-06,8.958333015441895,9.114583015441895,8.666666984558105,8.677083015441895,3991200.0 2001-02-07,8.989583015441895,9.104166984558105,8.802083015441895,8.96875,4212000.0 2001-02-08,8.875,9.145833015441895,8.833333015441895,9.052083015441895,4352400.0 2001-02-09,8.916666984558105,9.072916984558105,8.84375,8.854166984558105,3705000.0 2001-02-12,9.072916984558105,9.333333015441895,8.96875,8.979166984558105,3311400.0 2001-02-13,8.854166984558105,9.375,8.854166984558105,8.958333015441895,3108600.0 2001-02-14,9.260416984558105,9.270833015441895,8.770833015441895,8.84375,7428600.0 2001-02-15,9.28125,9.395833015441895,9.104166984558105,9.25,9211800.0 2001-02-16,9.291666984558105,9.333333015441895,9.010416984558105,9.052083015441895,4354200.0 2001-02-20,9.5,9.552083015441895,9.291666984558105,9.333333015441895,5470200.0 2001-02-21,9.145833015441895,9.677083015441895,9.072916984558105,9.53125,7959600.0 2001-02-22,8.833333015441895,9.25,8.770833015441895,9.21875,10908000.0 2001-02-23,9.0,9.0,8.541666984558105,8.90625,7939200.0 2001-02-26,8.75,9.166666984558105,8.666666984558105,8.989583015441895,8024400.0 2001-02-27,8.520833015441895,8.875,8.458333015441895,8.739583015441895,7442400.0 2001-02-28,8.25,8.572916984558105,8.104166984558105,8.572916984558105,11071200.0 2001-03-01,8.166666984558105,8.25,8.083333015441895,8.25,8526000.0 2001-03-02,7.9166669845581055,8.25,7.9166669845581055,8.1875,6320400.0 2001-03-05,8.1875,8.25,7.9166669845581055,7.9375,7332000.0 2001-03-06,8.083333015441895,8.375,7.9479169845581055,8.270833015441895,4717200.0 2001-03-07,8.197916984558105,8.291666984558105,8.020833015441895,8.166666984558105,4885800.0 2001-03-08,8.114583015441895,8.229166984558105,8.104166984558105,8.21875,2911200.0 2001-03-09,7.9791669845581055,8.166666984558105,7.8333330154418945,8.166666984558105,2541000.0 2001-03-12,7.5208330154418945,8.03125,7.5,7.9166669845581055,3748200.0 2001-03-13,7.7604169845581055,7.9895830154418945,7.5625,7.65625,7539000.0 2001-03-14,7.8125,8.041666984558105,7.5416669845581055,7.7083330154418945,3608400.0 2001-03-15,7.9166669845581055,8.020833015441895,7.84375,7.8645830154418945,3614400.0 2001-03-16,7.5416669845581055,7.8645830154418945,7.3020830154418945,7.8333330154418945,8565000.0 2001-03-19,8.0,8.03125,7.4895830154418945,7.5729169845581055,5328600.0 2001-03-20,7.7708330154418945,8.302083015441895,7.7083330154418945,8.03125,5856600.0 2001-03-21,7.6979169845581055,8.0,7.5208330154418945,7.7291669845581055,5567400.0 2001-03-22,7.8958330154418945,8.083333015441895,7.6666669845581055,7.6666669845581055,6474000.0 2001-03-23,7.9270830154418945,8.104166984558105,7.7083330154418945,7.96875,6327600.0 2001-03-26,7.90625,8.166666984558105,7.7708330154418945,8.0,4331400.0 2001-03-27,8.145833015441895,8.229166984558105,7.7916669845581055,7.9010419845581055,4915800.0 2001-03-28,8.145833015441895,8.40625,8.09375,8.291666984558105,24305400.0 2001-03-29,8.197916984558105,8.239583015441895,8.03125,8.114583015441895,15921000.0 2001-03-30,7.455729007720947,8.291666984558105,7.375,8.291666984558105,134508000.0 2001-04-02,7.875,7.9375,7.625,7.705729007720947,23044800.0 2001-04-03,7.5729169845581055,7.78125,7.53125,7.7708330154418945,11226000.0 2001-04-04,7.6354169845581055,8.041666984558105,7.5416669845581055,7.59375,27642000.0 2001-04-05,8.0625,8.125,7.71875,7.8229169845581055,12879000.0 2001-04-06,7.9895830154418945,8.020833015441895,7.7083330154418945,7.9427080154418945,7825800.0 2001-04-09,8.171667098999023,8.175000190734863,7.966667175292969,8.015000343322754,4268400.0 2001-04-10,8.333333015441895,8.345000267028809,8.203332901000977,8.208333015441895,7099200.0 2001-04-11,7.948332786560059,8.380000114440918,7.800000190734863,8.375,9591600.0 2001-04-12,8.026666641235352,8.079999923706055,7.775000095367432,7.87833309173584,6151800.0 2001-04-16,7.87833309173584,8.116666793823242,7.760000228881836,8.041666984558105,5538600.0 2001-04-17,8.095000267028809,8.15666675567627,7.829999923706055,7.829999923706055,6949800.0 2001-04-18,8.506667137145996,8.821666717529297,8.166666984558105,8.1899995803833,8162400.0 2001-04-19,8.380000114440918,8.5600004196167,8.25,8.536666870117188,7516800.0 2001-04-20,8.430000305175781,8.438332557678223,8.100000381469727,8.298333168029785,5613000.0 2001-04-23,8.444999694824219,8.571666717529297,8.404999732971191,8.448332786560059,4958400.0 2001-04-24,8.396666526794434,8.791666984558105,8.391667366027832,8.508333206176758,5363400.0 2001-04-25,9.050000190734863,9.140000343322754,8.416666984558105,8.416666984558105,9114000.0 2001-04-26,8.869999885559082,9.083333015441895,8.75,9.063332557678223,5155200.0 2001-04-27,8.883333206176758,9.015000343322754,8.808333396911621,8.898332595825195,3448200.0 2001-04-30,9.223333358764648,9.448332786560059,8.928333282470703,8.991666793823242,7267200.0 2001-05-01,9.0649995803833,9.100000381469727,8.808333396911621,9.100000381469727,7691400.0 2001-05-02,8.666666984558105,9.213333129882812,8.58666706085205,9.12166690826416,8196600.0 2001-05-03,8.643333435058594,8.765000343322754,8.555000305175781,8.625,4546800.0 2001-05-04,8.833333015441895,8.921667098999023,8.416666984558105,8.558333396911621,4123800.0 2001-05-07,8.805000305175781,8.916666984558105,8.666666984558105,8.751667022705078,6810600.0 2001-05-08,8.801667213439941,8.891667366027832,8.640000343322754,8.875,4781400.0 2001-05-09,8.683333396911621,8.875,8.649999618530273,8.768333435058594,3856200.0 2001-05-10,8.673333168029785,8.850000381469727,8.536666870117188,8.668333053588867,4618800.0 2001-05-11,8.699999809265137,8.766667366027832,8.600000381469727,8.608332633972168,4158600.0 2001-05-14,8.701666831970215,8.848333358764648,8.630000114440918,8.658332824707031,3024600.0 2001-05-15,8.736666679382324,8.899999618530273,8.696666717529297,8.704999923706055,3227400.0 2001-05-16,9.164999961853027,9.18166732788086,8.638333320617676,8.786666870117188,5580600.0 2001-05-17,9.09333324432373,9.203332901000977,9.033332824707031,9.125,7786200.0 2001-05-18,9.011667251586914,9.125,8.975000381469727,9.081666946411133,3897000.0 2001-05-21,9.56833267211914,9.581666946411133,9.183333396911621,9.1850004196167,9142200.0 2001-05-22,9.548333168029785,9.579999923706055,9.359999656677246,9.566666603088379,4360800.0 2001-05-23,9.303333282470703,9.541666984558105,9.130000114440918,9.506667137145996,4722000.0 2001-05-24,9.206666946411133,9.476667404174805,9.063332557678223,9.09333324432373,8455200.0 2001-05-25,8.96166706085205,9.291666984558105,8.958333015441895,9.239999771118164,4089000.0 2001-05-29,8.960000038146973,9.133333206176758,8.925000190734863,9.001667022705078,7703400.0 2001-05-30,9.113332748413086,9.123332977294922,8.899999618530273,8.925000190734863,6292200.0 2001-05-31,9.1850004196167,9.418333053588867,9.101667404174805,9.103333473205566,6756000.0 2001-06-01,9.34000015258789,9.433333396911621,9.0,9.206666946411133,4208400.0 2001-06-04,9.396666526794434,9.483332633972168,9.166666984558105,9.398332595825195,2353800.0 2001-06-05,9.523332595825195,9.583333015441895,9.326666831970215,9.399999618530273,4114800.0 2001-06-06,9.291666984558105,9.666666984558105,9.103333473205566,9.493332862854004,4330800.0 2001-06-07,9.368332862854004,9.41333293914795,9.154999732971191,9.316666603088379,2485200.0 2001-06-08,9.201666831970215,9.5,9.083333015441895,9.498332977294922,3590400.0 2001-06-11,9.383333206176758,9.458333015441895,9.183333396911621,9.201666831970215,5283000.0 2001-06-12,9.466667175292969,9.583333015441895,9.026666641235352,9.37833309173584,5257800.0 2001-06-13,9.635000228881836,9.875,9.5,9.521666526794434,7986000.0 2001-06-14,9.286666870117188,9.608332633972168,9.24666690826416,9.601667404174805,6406200.0 2001-06-15,9.528332710266113,9.691666603088379,9.138333320617676,9.270000457763672,11186400.0 2001-06-18,9.758333206176758,9.850000381469727,9.5,9.536666870117188,5140200.0 2001-06-19,10.015000343322754,10.036666870117188,9.774999618530273,9.789999961853027,11390400.0 2001-06-20,10.248332977294922,10.300000190734863,9.944999694824219,10.0,14238000.0 2001-06-21,10.140000343322754,10.375,10.081666946411133,10.233332633972168,10816800.0 2001-06-22,10.108332633972168,10.25,9.944999694824219,10.140000343322754,9446400.0 2001-06-25,10.34000015258789,10.34333324432373,10.178333282470703,10.180000305175781,5352000.0 2001-06-26,10.398332595825195,10.408332824707031,10.145000457763672,10.1850004196167,8448600.0 2001-06-27,10.34000015258789,10.383333206176758,10.208333015441895,10.375,6679200.0 2001-06-28,10.518333435058594,10.640000343322754,10.33666706085205,10.348333358764648,10891200.0 2001-06-29,10.66333293914795,10.771666526794434,10.3149995803833,10.408332824707031,6999600.0 2001-07-02,10.256667137145996,10.5,10.175000190734863,10.5,10741800.0 2001-07-03,9.916666984558105,10.168333053588867,9.888333320617676,10.166666984558105,6789000.0 2001-07-05,9.604999542236328,9.933333396911621,9.484999656677246,9.873332977294922,9792600.0 2001-07-06,9.755000114440918,9.899999618530273,9.470000267028809,9.591667175292969,10574400.0 2001-07-09,9.989999771118164,10.050000190734863,9.75,9.766667366027832,9166200.0 2001-07-10,9.989999771118164,10.130000114440918,9.911666870117188,10.016667366027832,7911600.0 2001-07-11,10.268333435058594,10.289999961853027,9.850000381469727,9.875,8508600.0 2001-07-12,10.529999732971191,10.53166675567627,10.229999542236328,10.313332557678223,6888600.0 2001-07-13,10.175000190734863,10.416666984558105,10.113332748413086,10.41333293914795,6398400.0 2001-07-16,10.03499984741211,10.333333015441895,10.008333206176758,10.175000190734863,4278600.0 2001-07-17,10.140000343322754,10.291666984558105,9.991666793823242,10.118332862854004,5188200.0 2001-07-18,10.006667137145996,10.188332557678223,9.914999961853027,10.178333282470703,3658200.0 2001-07-19,10.316666603088379,10.333333015441895,10.114999771118164,10.16333293914795,4426800.0 2001-07-20,10.208333015441895,10.333333015441895,10.175000190734863,10.24666690826416,4089000.0 2001-07-23,9.989999771118164,10.25,9.883333206176758,10.225000381469727,6211800.0 2001-07-24,9.661666870117188,10.0,9.05666732788086,9.979999542236328,25982400.0 2001-07-25,9.616666793823242,9.671667098999023,9.386667251586914,9.671667098999023,15666000.0 2001-07-26,9.505000114440918,9.58666706085205,9.393333435058594,9.566666603088379,10327200.0 2001-07-27,9.501667022705078,9.508333206176758,9.383333206176758,9.5,6307200.0 2001-07-30,9.563332557678223,9.675000190734863,9.418333053588867,9.510000228881836,5212800.0 2001-07-31,9.563332557678223,9.773332595825195,9.323332786560059,9.601667404174805,6526800.0 2001-08-01,9.361666679382324,9.550000190734863,9.206666946411133,9.539999961853027,12545400.0 2001-08-02,9.25,9.30666732788086,9.008333206176758,9.083333015441895,8746200.0 2001-08-03,9.146666526794434,9.350000381469727,9.016667366027832,9.34000015258789,10312200.0 2001-08-06,9.113332748413086,9.199999809265137,9.0,9.116666793823242,5039400.0 2001-08-07,9.116666793823242,9.216667175292969,9.058333396911621,9.12833309173584,5752800.0 2001-08-08,8.896666526794434,9.166666984558105,8.829999923706055,9.0,5253600.0 2001-08-09,8.984999656677246,9.081666946411133,8.850000381469727,8.876667022705078,3546600.0 2001-08-10,8.986666679382324,9.091667175292969,8.808333396911621,8.966667175292969,4772400.0 2001-08-13,9.201666831970215,9.25,8.953332901000977,8.958333015441895,4363200.0 2001-08-14,9.21500015258789,9.348333358764648,9.085000038146973,9.233332633972168,4056600.0 2001-08-15,9.170000076293945,9.31833267211914,9.073332786560059,9.25,3178200.0 2001-08-16,9.106666564941406,9.166666984558105,8.998332977294922,9.015000343322754,4830000.0 2001-08-17,8.821666717529297,9.091667175292969,8.760000228881836,8.916666984558105,3767400.0 2001-08-20,9.008333206176758,9.026666641235352,8.798333168029785,8.880000114440918,3898800.0 2001-08-21,8.880000114440918,9.050000190734863,8.841667175292969,8.983332633972168,4277400.0 2001-08-22,9.076666831970215,9.133333206176758,8.833333015441895,8.895000457763672,3543600.0 2001-08-23,9.0,9.210000038146973,8.979999542236328,9.119999885559082,3375000.0 2001-08-24,9.266667366027832,9.375,9.0,9.008333206176758,5150400.0 2001-08-27,9.40999984741211,9.489999771118164,9.198332786560059,9.216667175292969,3932400.0 2001-08-28,9.088333129882812,9.46500015258789,9.073332786560059,9.433333396911621,4346400.0 2001-08-29,9.126667022705078,9.231666564941406,8.984999656677246,9.088333129882812,2546400.0 2001-08-30,9.041666984558105,9.366666793823242,8.986666679382324,9.164999961853027,3552000.0 2001-08-31,9.028332710266113,9.24666690826416,9.018333435058594,9.03166675567627,3235800.0 2001-09-04,8.555000305175781,9.132499694824219,8.537500381469727,9.0,8375200.0 2001-09-05,8.640000343322754,8.704999923706055,8.412500381469727,8.574999809265137,6942400.0 2001-09-06,8.494999885559082,8.71500015258789,8.270000457763672,8.510000228881836,7354400.0 2001-09-07,8.457500457763672,8.592499732971191,8.192500114440918,8.300000190734863,6054800.0 2001-09-10,8.550000190734863,8.642499923706055,8.220000267028809,8.265000343322754,4292800.0 2001-09-17,8.2475004196167,8.524999618530273,7.875,8.037500381469727,8541600.0 2001-09-18,8.550000190734863,8.7475004196167,8.229999542236328,8.3125,7074800.0 2001-09-19,8.537500381469727,8.8125,8.125,8.602499961853027,7142400.0 2001-09-20,8.180000305175781,8.600000381469727,8.125,8.40999984741211,5398000.0 2001-09-21,8.300000190734863,8.632499694824219,7.512499809265137,7.527500152587891,9824800.0 2001-09-24,8.59749984741211,8.734999656677246,8.385000228881836,8.399999618530273,4336000.0 2001-09-25,8.367500305175781,8.637499809265137,8.125,8.537500381469727,4729200.0 2001-09-26,8.242500305175781,8.587499618530273,8.02750015258789,8.475000381469727,3192400.0 2001-09-27,8.59749984741211,8.6875,7.952499866485596,8.239999771118164,4270000.0 2001-09-28,8.550000190734863,8.887499809265137,8.4375,8.637499809265137,9094800.0 2001-10-01,7.997499942779541,8.457500457763672,7.889999866485596,8.457500457763672,11658400.0 2001-10-02,7.982500076293945,8.020000457763672,7.630000114440918,7.974999904632568,9309200.0 2001-10-03,8.604999542236328,8.787500381469727,7.574999809265137,7.737500190734863,8925600.0 2001-10-04,8.3774995803833,8.907500267028809,8.300000190734863,8.675000190734863,10536400.0 2001-10-05,8.702500343322754,8.765000343322754,8.305000305175781,8.414999961853027,4951600.0 2001-10-08,8.47249984741211,8.800000190734863,8.282500267028809,8.587499618530273,3684000.0 2001-10-09,8.454999923706055,8.850000381469727,8.412500381469727,8.487500190734863,4208400.0 2001-10-10,9.037500381469727,9.069999694824219,8.529999732971191,8.529999732971191,5784400.0 2001-10-11,8.975000381469727,9.074999809265137,8.7524995803833,9.072500228881836,7605600.0 2001-10-12,8.762499809265137,8.975000381469727,8.327500343322754,8.954999923706055,4805200.0 2001-10-15,8.755000114440918,8.842499732971191,8.482500076293945,8.637499809265137,3411200.0 2001-10-16,8.779999732971191,8.9375,8.52750015258789,8.835000038146973,5822400.0 2001-10-17,8.567500114440918,9.0625,8.34749984741211,8.979999542236328,6944800.0 2001-10-18,8.805000305175781,8.8125,8.375,8.539999961853027,5719200.0 2001-10-19,9.0024995803833,9.022500038146973,8.649999618530273,8.65250015258789,3714800.0 2001-10-22,8.979999542236328,9.085000038146973,8.84749984741211,8.987500190734863,6108800.0 2001-10-23,9.5024995803833,9.6225004196167,9.125,9.15250015258789,13195200.0 2001-10-24,9.5,9.967499732971191,9.4375,9.5649995803833,8854000.0 2001-10-25,9.77750015258789,9.822500228881836,9.324999809265137,9.425000190734863,6228800.0 2001-10-26,9.507499694824219,9.9375,9.487500190734863,9.774999618530273,4980000.0 2001-10-29,9.225000381469727,9.492500305175781,9.1875,9.425000190734863,5326800.0 2001-10-30,9.137499809265137,9.324999809265137,9.042499542236328,9.202500343322754,4681600.0 2001-10-31,9.297499656677246,9.5625,9.137499809265137,9.140000343322754,4706800.0 2001-11-01,9.574999809265137,9.732500076293945,9.09749984741211,9.2524995803833,4259600.0 2001-11-02,9.717499732971191,9.760000228881836,9.375,9.4975004196167,2291200.0 2001-11-05,10.0625,10.0649995803833,9.744999885559082,9.792499542236328,5964000.0 2001-11-06,10.2475004196167,10.287500381469727,9.78499984741211,9.97249984741211,5555600.0 2001-11-07,10.057499885559082,10.327500343322754,9.967499732971191,10.212499618530273,5832000.0 2001-11-08,10.010000228881836,10.337499618530273,9.9375,10.244999885559082,6041200.0 2001-11-09,9.962499618530273,10.010000228881836,9.795000076293945,10.0,4908800.0 2001-11-12,9.897500038146973,9.947500228881836,9.5625,9.882499694824219,4314800.0 2001-11-13,10.067500114440918,10.192500114440918,9.942500114440918,9.96500015258789,4795600.0 2001-11-14,10.085000038146973,10.244999885559082,9.899999618530273,10.21500015258789,2781600.0 2001-11-15,10.055000305175781,10.1850004196167,9.912500381469727,10.039999961853027,4883600.0 2001-11-16,9.892499923706055,10.125,9.692500114440918,10.119999885559082,5077200.0 2001-11-19,9.897500038146973,10.015000343322754,9.824999809265137,9.907500267028809,4349600.0 2001-11-20,9.77750015258789,9.897500038146973,9.625,9.887499809265137,4714000.0 2001-11-21,9.8100004196167,9.9375,9.697500228881836,9.725000381469727,3676800.0 2001-11-23,9.922499656677246,10.02750015258789,9.760000228881836,9.8125,1101200.0 2001-11-26,10.024999618530273,10.109999656677246,9.885000228881836,9.9975004196167,7396400.0 2001-11-27,9.817500114440918,10.029999732971191,9.6899995803833,9.977499961853027,4073600.0 2001-11-28,9.600000381469727,9.890000343322754,9.5625,9.8100004196167,4246800.0 2001-11-29,9.734999656677246,9.75,9.457500457763672,9.587499618530273,4121600.0 2001-11-30,9.770000457763672,9.782500267028809,9.524999618530273,9.737500190734863,4954000.0 2001-12-03,9.699999809265137,9.824999809265137,9.625,9.75,4623600.0 2001-12-04,9.897500038146973,9.925000190734863,9.649999618530273,9.699999809265137,5722800.0 2001-12-05,10.300000190734863,10.4375,9.949999809265137,9.967499732971191,8544000.0 2001-12-06,10.479999542236328,10.537500381469727,10.232500076293945,10.364999771118164,4852000.0 2001-12-07,10.430000305175781,10.579999923706055,10.3149995803833,10.457500457763672,3654800.0 2001-12-10,10.422499656677246,10.612500190734863,10.25,10.375,5052800.0 2001-12-11,10.489999771118164,10.587499618530273,10.337499618530273,10.46500015258789,3068000.0 2001-12-12,10.517499923706055,10.617500305175781,10.337499618530273,10.447500228881836,5836800.0 2001-12-13,10.272500038146973,10.479999542236328,10.225000381469727,10.447500228881836,4024800.0 2001-12-14,10.319999694824219,10.4375,10.212499618530273,10.225000381469727,3193200.0 2001-12-17,10.942500114440918,10.970000267028809,10.362500190734863,10.422499656677246,7503600.0 2001-12-18,11.09749984741211,11.15250015258789,10.897500038146973,10.979999542236328,7685600.0 2001-12-19,11.085000038146973,11.125,10.817500114440918,11.057499885559082,4770000.0 2001-12-20,10.822500228881836,11.012499809265137,10.822500228881836,10.9975004196167,5712800.0 2001-12-21,10.630000114440918,11.087499618530273,10.567500114440918,11.0625,10737200.0 2001-12-24,10.675000190734863,10.75,10.612500190734863,10.617500305175781,3319600.0 2001-12-26,10.699999809265137,10.782500267028809,10.640000343322754,10.739999771118164,4206800.0 2001-12-27,10.704999923706055,10.8725004196167,10.680000305175781,10.699999809265137,3202400.0 2001-12-28,10.904999732971191,10.96500015258789,10.675000190734863,10.699999809265137,6234400.0 2001-12-31,10.579999923706055,10.9350004196167,10.512499809265137,10.930000305175781,6270000.0 2002-01-02,10.72249984741211,10.800000190734863,10.3725004196167,10.625,7925600.0 2002-01-03,10.625,10.807499885559082,10.454999923706055,10.704999923706055,12130400.0 2002-01-04,10.462499618530273,10.675000190734863,10.425000190734863,10.617500305175781,7230800.0 2002-01-07,10.550000190734863,10.675000190734863,10.390000343322754,10.457500457763672,7717200.0 2002-01-08,10.537500381469727,10.600000381469727,10.442500114440918,10.59749984741211,3146800.0 2002-01-09,10.387499809265137,10.682499885559082,10.350000381469727,10.550000190734863,5334800.0 2002-01-10,10.425000190734863,10.539999961853027,10.192500114440918,10.3100004196167,7234400.0 2002-01-11,10.5,10.654999732971191,10.172499656677246,10.492500305175781,5642000.0 2002-01-14,10.3774995803833,10.550000190734863,10.289999961853027,10.452500343322754,3794400.0 2002-01-15,10.717499732971191,10.7524995803833,10.407500267028809,10.420000076293945,4385600.0 2002-01-16,10.427499771118164,10.75,10.425000190734863,10.734999656677246,5508000.0 2002-01-17,10.802499771118164,10.867500305175781,10.430000305175781,10.4375,6976400.0 2002-01-18,10.4975004196167,10.845000267028809,10.482500076293945,10.710000038146973,6459200.0 2002-01-22,10.399999618530273,10.59000015258789,10.357500076293945,10.522500038146973,6742000.0 2002-01-23,10.824999809265137,10.875,10.382499694824219,10.425000190734863,8230400.0 2002-01-24,10.8125,10.875,10.630000114440918,10.824999809265137,7797200.0 2002-01-25,10.625,10.822500228881836,10.505000114440918,10.789999961853027,3931200.0 2002-01-28,10.592499732971191,10.767499923706055,10.477499961853027,10.7524995803833,4998000.0 2002-01-29,10.234999656677246,10.649999618530273,10.012499809265137,10.625,6810400.0 2002-01-30,10.47249984741211,10.484999656677246,10.149999618530273,10.257499694824219,5638400.0 2002-01-31,10.609999656677246,10.630000114440918,10.364999771118164,10.477499961853027,4245200.0 2002-02-01,10.220000267028809,10.574999809265137,10.117500305175781,10.572500228881836,6724800.0 2002-02-04,10.282500267028809,10.3125,9.962499618530273,10.175000190734863,6608400.0 2002-02-05,10.412500381469727,10.6875,10.317500114440918,10.317500114440918,6244400.0 2002-02-06,10.5,10.550000190734863,10.237500190734863,10.460000038146973,6556000.0 2002-02-07,10.3100004196167,10.649999618530273,10.287500381469727,10.462499618530273,5310000.0 2002-02-08,10.600000381469727,10.612500190734863,10.25,10.324999809265137,6391600.0 2002-02-11,10.295000076293945,10.537500381469727,10.199999809265137,10.517499923706055,6990400.0 2002-02-12,10.267499923706055,10.399999618530273,10.022500038146973,10.2475004196167,5399600.0 2002-02-13,10.392499923706055,10.492500305175781,10.225000381469727,10.305000305175781,3894400.0 2002-02-14,10.430000305175781,10.550000190734863,10.317500114440918,10.395000457763672,4074800.0 2002-02-15,10.274999618530273,10.555000305175781,10.2524995803833,10.5024995803833,2951600.0 2002-02-19,9.979999542236328,10.34749984741211,9.90250015258789,10.272500038146973,5323600.0 2002-02-20,10.197500228881836,10.260000228881836,9.987500190734863,10.0625,3839200.0 2002-02-21,9.970000267028809,10.229999542236328,9.925000190734863,10.140000343322754,4557200.0 2002-02-22,10.430000305175781,10.475000381469727,10.055000305175781,10.092499732971191,6202000.0 2002-02-25,10.725000381469727,10.732500076293945,10.375,10.417499542236328,5450000.0 2002-02-26,10.542499542236328,10.725000381469727,10.287500381469727,10.712499618530273,6509600.0 2002-02-27,10.40250015258789,10.710000038146973,10.375,10.612500190734863,3969200.0 2002-02-28,10.6850004196167,10.850000381469727,10.449999809265137,10.462499618530273,8417600.0 2002-03-01,10.982500076293945,11.0,10.637499809265137,10.725000381469727,6174000.0 2002-03-04,11.109999656677246,11.175000190734863,10.932499885559082,11.039999961853027,9886800.0 2002-03-05,10.822500228881836,11.117500305175781,10.8100004196167,11.039999961853027,8380000.0 2002-03-06,11.0024995803833,11.087499618530273,10.7524995803833,10.789999961853027,4764000.0 2002-03-07,11.225000381469727,11.337499618530273,10.989999771118164,11.0600004196167,8994800.0 2002-03-08,11.157500267028809,11.395000457763672,11.020000457763672,11.342499732971191,9006800.0 2002-03-11,11.404999732971191,11.460000038146973,11.0625,11.137499809265137,6650000.0 2002-03-12,11.484999656677246,11.557499885559082,11.25,11.342499732971191,5879200.0 2002-03-13,11.217499732971191,11.569999694824219,11.175000190734863,11.475000381469727,5139600.0 2002-03-14,11.204999923706055,11.354999542236328,11.149999618530273,11.197500228881836,4211200.0 2002-03-15,11.489999771118164,11.5,11.262499809265137,11.307499885559082,8268400.0 2002-03-18,11.6225004196167,11.8100004196167,11.364999771118164,11.492500305175781,7167600.0 2002-03-19,11.649999618530273,11.774999618530273,11.5649995803833,11.725000381469727,2836000.0 2002-03-20,11.3725004196167,11.667499542236328,11.337499618530273,11.600000381469727,5182400.0 2002-03-21,11.477499961853027,11.5,11.210000038146973,11.342499732971191,3826800.0 2002-03-22,11.354999542236328,11.6274995803833,11.25,11.494999885559082,4744400.0 2002-03-25,11.297499656677246,11.46500015258789,11.082500457763672,11.375,5753600.0 2002-03-26,11.567500114440918,11.625,11.225000381469727,11.225000381469727,5062400.0 2002-03-27,11.460000038146973,11.612500190734863,11.3725004196167,11.545000076293945,5495600.0 2002-03-28,11.4975004196167,11.604999542236328,11.404999732971191,11.537500381469727,4061200.0 2002-04-01,11.520000457763672,11.5625,11.25,11.447500228881836,4589200.0 2002-04-02,11.357500076293945,11.5625,11.317500114440918,11.557499885559082,5570400.0 2002-04-03,11.257499694824219,11.515000343322754,11.149999618530273,11.357500076293945,5754000.0 2002-04-04,11.194999694824219,11.300000190734863,11.020000457763672,11.272500038146973,5757200.0 2002-04-05,11.0024995803833,11.257499694824219,10.864999771118164,11.234999656677246,9944000.0 2002-04-08,11.25,11.25,10.857500076293945,10.875,5412000.0 2002-04-09,10.662500381469727,11.267499923706055,10.649999618530273,11.267499923706055,10772000.0 2002-04-10,10.762499809265137,10.875,10.675000190734863,10.707500457763672,10360000.0 2002-04-11,10.524999618530273,10.762499809265137,10.460000038146973,10.762499809265137,5369600.0 2002-04-12,10.59749984741211,10.697500228881836,10.414999961853027,10.5625,6625600.0 2002-04-15,10.539999961853027,10.675000190734863,10.482500076293945,10.672499656677246,3788800.0 2002-04-16,10.5,10.727499961853027,10.442500114440918,10.675000190734863,10333200.0 2002-04-17,10.234999656677246,10.547499656677246,10.182499885559082,10.542499542236328,8763600.0 2002-04-18,10.3149995803833,10.369999885559082,10.045000076293945,10.242500305175781,9355200.0 2002-04-19,10.727499961853027,10.792499542236328,10.2524995803833,10.367500305175781,9020800.0 2002-04-22,10.574999809265137,10.920000076293945,10.494999885559082,10.680000305175781,9798000.0 2002-04-23,10.699999809265137,10.885000228881836,10.65999984741211,10.702500343322754,7729600.0 2002-04-24,10.899999618530273,11.107500076293945,10.789999961853027,10.84000015258789,5888400.0 2002-04-25,10.97249984741211,11.039999961853027,10.755000114440918,10.912500381469727,6664400.0 2002-04-26,10.819999694824219,11.022500038146973,10.774999618530273,11.022500038146973,8216400.0 2002-04-29,10.710000038146973,10.952500343322754,10.637499809265137,10.797499656677246,5925200.0 2002-04-30,11.114999771118164,11.25,10.787500381469727,10.827500343322754,7750800.0 2002-05-01,11.194999694824219,11.332500457763672,10.864999771118164,11.15250015258789,6094400.0 2002-05-02,11.039999961853027,11.335000038146973,11.02750015258789,11.15999984741211,6152400.0 2002-05-03,10.890000343322754,11.244999885559082,10.8125,11.037500381469727,5766800.0 2002-05-06,10.800000190734863,11.157500267028809,10.800000190734863,11.079999923706055,4557200.0 2002-05-07,10.925000190734863,11.09749984741211,10.90999984741211,10.967499732971191,7112800.0 2002-05-08,11.167499542236328,11.170000076293945,10.789999961853027,11.02750015258789,8622800.0 2002-05-09,10.892499923706055,11.135000228881836,10.887499809265137,11.112500190734863,4840800.0 2002-05-10,10.772500038146973,11.074999809265137,10.7524995803833,10.975000381469727,4814400.0 2002-05-13,11.170000076293945,11.172499656677246,10.744999885559082,10.824999809265137,5537600.0 2002-05-14,11.145000457763672,11.322500228881836,11.100000381469727,11.25,8520400.0 2002-05-15,11.3725004196167,11.595000267028809,11.125,11.130000114440918,9956000.0 2002-05-16,11.5024995803833,11.552499771118164,11.332500457763672,11.46500015258789,5428800.0 2002-05-17,11.452500343322754,11.642499923706055,11.319999694824219,11.600000381469727,4648400.0 2002-05-20,10.912500381469727,11.287500381469727,10.880000114440918,11.137499809265137,13953600.0 2002-05-21,10.710000038146973,10.987500190734863,10.579999923706055,10.9375,10660000.0 2002-05-22,10.654999732971191,10.6850004196167,10.297499656677246,10.637499809265137,7337200.0 2002-05-23,10.895000457763672,10.895000457763672,10.462499618530273,10.6875,6040000.0 2002-05-24,10.539999961853027,10.90999984741211,10.432499885559082,10.887499809265137,5415600.0 2002-05-28,10.489999771118164,10.59749984741211,10.237500190734863,10.592499732971191,4511600.0 2002-05-29,10.422499656677246,10.662500381469727,10.397500038146973,10.484999656677246,4168400.0 2002-05-30,10.507499694824219,10.5600004196167,10.282500267028809,10.385000228881836,5428400.0 2002-05-31,10.635000228881836,10.75,10.467499732971191,10.607500076293945,9604800.0 2002-06-03,10.537500381469727,10.75,10.462499618530273,10.637499809265137,5732000.0 2002-06-04,10.572500228881836,10.710000038146973,10.430000305175781,10.487500190734863,6305600.0 2002-06-05,10.489999771118164,10.699999809265137,10.287500381469727,10.602499961853027,7570000.0 2002-06-06,10.319999694824219,10.5,10.25,10.487500190734863,6827600.0 2002-06-07,10.47249984741211,10.6850004196167,10.3125,10.3149995803833,7523200.0 2002-06-10,10.359999656677246,10.522500038146973,10.300000190734863,10.470000267028809,6537200.0 2002-06-11,9.90250015258789,10.444999694824219,9.890000343322754,10.399999618530273,7667200.0 2002-06-12,9.720000267028809,9.895000457763672,9.425000190734863,9.892499923706055,13920800.0 2002-06-13,9.447500228881836,9.729999542236328,9.382499694824219,9.699999809265137,6842400.0 2002-06-14,9.857500076293945,9.859999656677246,9.142499923706055,9.397500038146973,15671200.0 2002-06-17,9.927499771118164,10.03499984741211,9.707500457763672,9.875,8094800.0 2002-06-18,9.675000190734863,10.100000381469727,9.630000114440918,9.837499618530273,10550000.0 2002-06-19,9.487500190734863,9.824999809265137,9.462499618530273,9.707500457763672,6346400.0 2002-06-20,9.354999542236328,9.720000267028809,9.345000267028809,9.4975004196167,8148000.0 2002-06-21,9.022500038146973,9.287500381469727,8.954999923706055,9.282500267028809,11691600.0 2002-06-24,9.0625,9.197500228881836,8.850000381469727,8.9399995803833,13794400.0 2002-06-25,8.789999961853027,9.1875,8.699999809265137,9.132499694824219,9686800.0 2002-06-26,8.949999809265137,8.954999923706055,8.550000190734863,8.739999771118164,15734800.0 2002-06-27,9.024999618530273,9.125,8.755000114440918,9.125,10390000.0 2002-06-28,9.177499771118164,9.342499732971191,8.930000305175781,8.97249984741211,9771200.0 2002-07-01,8.832500457763672,9.317500114440918,8.762499809265137,9.145000457763672,7332800.0 2002-07-02,8.550000190734863,8.917499542236328,8.5,8.829999923706055,9752800.0 2002-07-03,8.765000343322754,8.859999656677246,8.449999809265137,8.537500381469727,6754000.0 2002-07-05,9.239999771118164,9.2475004196167,8.8125,8.835000038146973,3492400.0 2002-07-08,8.59749984741211,9.229999542236328,8.442500114440918,9.142499923706055,9127200.0 2002-07-09,8.432499885559082,8.8725004196167,8.414999961853027,8.6850004196167,7536800.0 2002-07-10,8.0625,8.492500305175781,8.022500038146973,8.430000305175781,12932800.0 2002-07-11,8.460000038146973,8.482500076293945,7.962500095367432,8.087499618530273,9934400.0 2002-07-12,8.329999923706055,8.612500190734863,8.194999694824219,8.512499809265137,8091200.0 2002-07-15,8.40250015258789,8.462499618530273,8.055000305175781,8.329999923706055,12143600.0 2002-07-16,8.675000190734863,8.744999885559082,8.375,8.430000305175781,11780800.0 2002-07-17,8.895000457763672,8.922499656677246,8.5625,8.789999961853027,10754800.0 2002-07-18,8.182499885559082,8.875,8.137499809265137,8.857500076293945,12234400.0 2002-07-19,8.074999809265137,8.25,7.940000057220459,8.2475004196167,9950000.0 2002-07-22,7.849999904632568,8.135000228881836,7.647500038146973,8.109999656677246,10640400.0 2002-07-23,7.632500171661377,7.947500228881836,7.517499923706055,7.802499771118164,11520800.0 2002-07-24,8.104999542236328,8.104999542236328,7.550000190734863,7.625,12390000.0 2002-07-25,7.897500038146973,8.212499618530273,7.715000152587891,8.015000343322754,11803200.0 2002-07-26,8.042499542236328,8.1225004196167,7.800000190734863,7.862500190734863,9768000.0 2002-07-29,8.492500305175781,8.547499656677246,8.175000190734863,8.21500015258789,7958400.0 2002-07-30,8.555000305175781,8.824999809265137,8.3125,8.387499809265137,8162800.0 2002-07-31,8.602499961853027,8.697500228881836,8.177499771118164,8.6899995803833,9309200.0 2002-08-01,8.329999923706055,8.609999656677246,8.255000114440918,8.607500076293945,7579200.0 2002-08-02,8.095000267028809,8.3125,7.997499942779541,8.262499809265137,6755600.0 2002-08-05,7.875,8.282500267028809,7.849999904632568,8.117500305175781,5021600.0 2002-08-06,8.420000076293945,8.675000190734863,7.900000095367432,7.974999904632568,9445600.0 2002-08-07,8.512499809265137,8.625,8.192500114440918,8.537500381469727,8138000.0 2002-08-08,8.8125,8.827500343322754,8.350000381469727,8.529999732971191,6320400.0 2002-08-09,8.602499961853027,8.930000305175781,8.477499961853027,8.84749984741211,7335200.0 2002-08-12,8.587499618530273,8.625,8.40250015258789,8.524999618530273,3926400.0 2002-08-13,8.292499542236328,8.774999618530273,8.28499984741211,8.619999885559082,7316000.0 2002-08-14,9.03499984741211,9.039999961853027,8.212499618530273,8.317500114440918,7797200.0 2002-08-15,9.244999885559082,9.382499694824219,8.787500381469727,8.949999809265137,9463200.0 2002-08-16,9.447500228881836,9.5,9.074999809265137,9.225000381469727,5115200.0 2002-08-19,9.637499809265137,9.640000343322754,9.279999732971191,9.467499732971191,4289600.0 2002-08-20,9.237500190734863,9.574999809265137,9.180000305175781,9.532500267028809,7454400.0 2002-08-21,9.357500076293945,9.4375,9.092499732971191,9.25,5809200.0 2002-08-22,9.8125,9.975000381469727,9.172499656677246,9.367500305175781,7281600.0 2002-08-23,9.457500457763672,9.8125,9.319999694824219,9.807499885559082,6036800.0 2002-08-26,9.664999961853027,9.712499618530273,9.319999694824219,9.47249984741211,4159200.0 2002-08-27,9.319999694824219,9.720000267028809,9.260000228881836,9.707500457763672,5708400.0 2002-08-28,9.0024995803833,9.297499656677246,8.942500114440918,9.234999656677246,5492400.0 2002-08-29,9.212499618530273,9.272500038146973,8.8125,8.9375,8938000.0 2002-08-30,9.202500343322754,9.425000190734863,9.0600004196167,9.135000228881836,4048400.0 2002-09-03,8.632499694824219,9.082500457763672,8.604999542236328,9.074999809265137,6686400.0 2002-09-04,8.862500190734863,8.922499656677246,8.572500228881836,8.65999984741211,6281600.0 2002-09-05,8.262499809265137,8.667499542236328,8.140000343322754,8.664999961853027,15460800.0 2002-09-06,8.672499656677246,8.760000228881836,8.375,8.3774995803833,7515200.0 2002-09-09,8.680000305175781,8.787500381469727,8.324999809265137,8.662500381469727,4822800.0 2002-09-10,8.742500305175781,8.817500114440918,8.470000267028809,8.800000190734863,5844000.0 2002-09-11,8.704999923706055,9.25,8.672499656677246,8.75,5556400.0 2002-09-12,8.380000114440918,8.6274995803833,8.3725004196167,8.625,4235200.0 2002-09-13,8.420000076293945,8.569999694824219,8.289999961853027,8.407500267028809,6162400.0 2002-09-16,8.324999809265137,8.430000305175781,8.260000228881836,8.359999656677246,4836000.0 2002-09-17,8.227499961853027,8.617500305175781,8.192500114440918,8.412500381469727,5178400.0 2002-09-18,8.390000343322754,8.539999961853027,8.039999961853027,8.164999961853027,7299200.0 2002-09-19,7.849999904632568,8.242500305175781,7.8125,8.050000190734863,10730400.0 2002-09-20,7.835000038146973,8.072500228881836,7.757500171661377,8.020000457763672,13918400.0 2002-09-23,7.647500038146973,7.832499980926514,7.5625,7.802499771118164,7771200.0 2002-09-24,7.402500152587891,7.84499979019165,7.324999809265137,7.647500038146973,12379600.0 2002-09-25,7.025000095367432,7.3125,6.625,7.302499771118164,24972000.0 2002-09-26,7.195000171661377,7.362500190734863,6.885000228881836,7.074999809265137,13625200.0 2002-09-27,7.135000228881836,7.412499904632568,7.067500114440918,7.114999771118164,8853200.0 2002-09-30,7.019999980926514,7.230000019073486,6.732500076293945,6.982500076293945,9605200.0 2002-10-01,7.264999866485596,7.3125,6.900000095367432,7.0625,8558000.0 2002-10-02,6.807499885559082,7.252500057220459,6.762499809265137,7.114999771118164,10116400.0 2002-10-03,5.897500038146973,6.667500019073486,5.84250020980835,6.650000095367432,23152000.0 2002-10-04,5.650000095367432,6.074999809265137,5.625,5.900000095367432,19142000.0 2002-10-07,5.672500133514404,5.974999904632568,5.625,5.65500020980835,12304400.0 2002-10-08,6.067500114440918,6.15500020980835,5.699999809265137,5.747499942779541,11727200.0 2002-10-09,5.945000171661377,6.170000076293945,5.90749979019165,6.039999961853027,12198800.0 2002-10-10,6.537499904632568,6.579999923706055,5.927499771118164,5.96999979019165,13017600.0 2002-10-11,6.922500133514404,7.127500057220459,6.65749979019165,6.789999961853027,10842800.0 2002-10-14,6.987500190734863,7.017499923706055,6.84499979019165,6.900000095367432,6578000.0 2002-10-15,7.347499847412109,7.542500019073486,7.177499771118164,7.474999904632568,9544000.0 2002-10-16,7.239999771118164,7.445000171661377,7.037499904632568,7.125,6585200.0 2002-10-17,7.817500114440918,7.824999809265137,7.494999885559082,7.502500057220459,7797600.0 2002-10-18,7.610000133514404,7.847499847412109,7.412499904632568,7.727499961853027,6866400.0 2002-10-21,8.005000114440918,8.005000114440918,7.397500038146973,7.572500228881836,7379200.0 2002-10-22,7.322500228881836,7.625,7.037499904632568,7.465000152587891,16856000.0 2002-10-23,7.460000038146973,7.46999979019165,7.09499979019165,7.309999942779541,7624000.0 2002-10-24,7.402500152587891,7.585000038146973,7.357500076293945,7.514999866485596,5812400.0 2002-10-25,7.820000171661377,7.824999809265137,7.284999847412109,7.397500038146973,6805600.0 2002-10-28,7.552499771118164,7.800000190734863,7.340000152587891,7.797500133514404,8666400.0 2002-10-29,7.357500076293945,7.635000228881836,7.077499866485596,7.574999809265137,8432000.0 2002-10-30,7.612500190734863,7.857500076293945,7.349999904632568,7.362500190734863,7124800.0 2002-10-31,7.809999942779541,7.864999771118164,7.590000152587891,7.677499771118164,7598000.0 2002-11-01,7.847499847412109,7.867499828338623,7.447500228881836,7.702499866485596,9187200.0 2002-11-04,7.945000171661377,8.162500381469727,7.724999904632568,7.889999866485596,7808800.0 2002-11-05,7.994999885559082,8.072500228881836,7.837500095367432,7.925000190734863,6271600.0 2002-11-06,7.965000152587891,8.074999809265137,7.699999809265137,8.024999618530273,7380400.0 2002-11-07,7.797500133514404,7.942500114440918,7.582499980926514,7.872499942779541,7223600.0 2002-11-08,7.5625,7.900000095367432,7.53249979019165,7.797500133514404,6830000.0 2002-11-11,7.375,7.557499885559082,7.247499942779541,7.557499885559082,7484400.0 2002-11-12,7.397500038146973,7.517499923706055,7.292500019073486,7.377500057220459,6420400.0 2002-11-13,7.360000133514404,7.465000152587891,7.125,7.349999904632568,8635200.0 2002-11-14,7.489999771118164,7.614999771118164,7.447500228881836,7.449999809265137,7095600.0 2002-11-15,7.989999771118164,8.09749984741211,7.497499942779541,7.5,11772400.0 2002-11-18,7.982500076293945,8.175000190734863,7.912499904632568,8.072500228881836,7335200.0 2002-11-19,7.815000057220459,7.994999885559082,7.672500133514404,7.84499979019165,7747600.0 2002-11-20,8.212499618530273,8.242500305175781,7.697500228881836,7.820000171661377,12732800.0 2002-11-21,8.760000228881836,8.760000228881836,8.199999809265137,8.2524995803833,12138800.0 2002-11-22,8.675000190734863,8.772500038146973,8.552499771118164,8.637499809265137,7037200.0 2002-11-25,8.582500457763672,8.707500457763672,8.397500038146973,8.680000305175781,7239200.0 2002-11-26,8.192500114440918,8.53499984741211,8.180000305175781,8.46500015258789,6989600.0 2002-11-27,8.53499984741211,8.657500267028809,8.262499809265137,8.262499809265137,8968000.0 2002-11-29,8.479999542236328,8.617500305175781,8.462499618530273,8.5649995803833,2204000.0 2002-12-02,8.592499732971191,8.837499618530273,8.547499656677246,8.637499809265137,6050800.0 2002-12-03,8.552499771118164,8.642499923706055,8.397500038146973,8.555000305175781,4843600.0 2002-12-04,8.595000267028809,8.720000267028809,8.457500457763672,8.600000381469727,5456400.0 2002-12-05,8.40250015258789,8.699999809265137,8.27750015258789,8.680000305175781,5734000.0 2002-12-06,8.4975004196167,8.680000305175781,8.199999809265137,8.345000267028809,5883600.0 2002-12-09,8.157500267028809,8.5,8.157500267028809,8.492500305175781,5896800.0 2002-12-10,8.46500015258789,8.520000457763672,8.225000381469727,8.229999542236328,5519200.0 2002-12-11,8.364999771118164,8.442500114440918,8.260000228881836,8.307499885559082,6413200.0 2002-12-12,8.345000267028809,8.417499542236328,8.142499923706055,8.390000343322754,5900800.0 2002-12-13,8.104999542236328,8.345000267028809,8.050000190734863,8.335000038146973,6404000.0 2002-12-16,8.369999885559082,8.425000190734863,8.082500457763672,8.085000038146973,5858800.0 2002-12-17,8.3149995803833,8.4399995803833,8.220000267028809,8.329999923706055,7568400.0 2002-12-18,8.042499542236328,8.327500343322754,7.957499980926514,8.324999809265137,6690000.0 2002-12-19,8.087499618530273,8.287500381469727,7.96750020980835,7.972499847412109,6505200.0 2002-12-20,8.385000228881836,8.4375,7.942500114440918,8.154999732971191,11122000.0 2002-12-23,8.470000267028809,8.507499694824219,8.262499809265137,8.337499618530273,4509600.0 2002-12-24,8.524999618530273,8.5625,8.397500038146973,8.412500381469727,1511600.0 2002-12-26,8.542499542236328,8.744999885559082,8.4975004196167,8.510000228881836,3832400.0 2002-12-27,8.5,8.592499732971191,8.462499618530273,8.545000076293945,3745600.0 2002-12-30,8.5,8.7475004196167,8.382499694824219,8.452500343322754,3813200.0 2002-12-31,8.487500190734863,8.555000305175781,8.422499656677246,8.482500076293945,5627600.0 2003-01-02,8.907500267028809,8.912500381469727,8.399999618530273,8.492500305175781,6200000.0 2003-01-03,8.772500038146973,8.875,8.649999618530273,8.862500190734863,6552800.0 2003-01-06,8.962499618530273,9.007499694824219,8.774999618530273,8.782500267028809,5780400.0 2003-01-07,8.795000076293945,8.970000267028809,8.662500381469727,8.970000267028809,7366000.0 2003-01-08,8.542499542236328,8.797499656677246,8.457500457763672,8.78499984741211,6340800.0 2003-01-09,8.65999984741211,8.8725004196167,8.579999923706055,8.645000457763672,6214800.0 2003-01-10,8.899999618530273,9.024999618530273,8.5,8.572500228881836,6409200.0 2003-01-13,8.8774995803833,9.052499771118164,8.774999618530273,8.949999809265137,3812800.0 2003-01-14,8.84000015258789,9.0625,8.75,8.827500343322754,6855200.0 2003-01-15,8.477499961853027,8.805000305175781,8.422499656677246,8.78499984741211,7552000.0 2003-01-16,8.342499732971191,8.539999961853027,8.317500114440918,8.52750015258789,6342400.0 2003-01-17,8.057499885559082,8.3125,7.992499828338623,8.3100004196167,6570000.0 2003-01-21,8.1899995803833,8.460000038146973,8.102499961853027,8.237500190734863,8050000.0 2003-01-22,8.032500267028809,8.237500190734863,7.987500190734863,8.1225004196167,6080000.0 2003-01-23,8.170000076293945,8.25,8.032500267028809,8.0625,5378800.0 2003-01-24,8.0600004196167,8.162500381469727,7.887499809265137,8.137499809265137,6822400.0 2003-01-27,7.997499942779541,8.217499732971191,7.962500095367432,8.005000114440918,5840800.0 2003-01-28,8.154999732971191,8.25,8.010000228881836,8.162500381469727,6530000.0 2003-01-29,8.217499732971191,8.217499732971191,7.9375,8.130000114440918,8282800.0 2003-01-30,7.677499771118164,8.162500381469727,7.639999866485596,8.157500267028809,11506800.0 2003-01-31,7.792500019073486,7.914999961853027,7.522500038146973,7.625,6924000.0 2003-02-03,7.84499979019165,7.972499847412109,7.78249979019165,7.847499847412109,5014800.0 2003-02-04,7.755000114440918,7.832499980926514,7.6875,7.777500152587891,6723600.0 2003-02-05,7.784999847412109,8.012499809265137,7.75,7.752500057220459,7660400.0 2003-02-06,7.835000038146973,7.949999809265137,7.699999809265137,7.704999923706055,5396400.0 2003-02-07,7.820000171661377,7.972499847412109,7.742499828338623,7.852499961853027,6863600.0 2003-02-10,7.735000133514404,7.864999771118164,7.550000190734863,7.817500114440918,6546000.0 2003-02-11,7.747499942779541,7.837500095367432,7.667500019073486,7.735000133514404,5674000.0 2003-02-12,7.567500114440918,7.797500133514404,7.522500038146973,7.75,7318800.0 2003-02-13,7.412499904632568,7.59250020980835,7.257500171661377,7.574999809265137,6282400.0 2003-02-14,7.75,7.752500057220459,7.420000076293945,7.474999904632568,7066400.0 2003-02-18,8.037500381469727,8.050000190734863,7.752500057220459,7.762499809265137,6466800.0 2003-02-19,8.077500343322754,8.172499656677246,7.929999828338623,8.029999732971191,8398800.0 2003-02-20,7.852499961853027,8.202500343322754,7.835000038146973,8.137499809265137,6612800.0 2003-02-21,8.0,8.130000114440918,7.699999809265137,7.867499828338623,7099600.0 2003-02-24,7.762499809265137,8.0,7.65749979019165,7.960000038146973,5499200.0 2003-02-25,7.832499980926514,7.892499923706055,7.525000095367432,7.675000190734863,5275600.0 2003-02-26,7.630000114440918,7.869999885559082,7.612500190734863,7.8125,4644800.0 2003-02-27,7.769999980926514,7.875,7.597499847412109,7.607500076293945,4084000.0 2003-02-28,7.974999904632568,8.067500114440918,7.767499923706055,7.772500038146973,5614000.0 2003-03-03,7.852499961853027,8.164999961853027,7.804999828338623,8.005000114440918,5801200.0 2003-03-04,7.730000019073486,7.917500019073486,7.6875,7.862500190734863,3639600.0 2003-03-05,7.730000019073486,7.815000057220459,7.590000152587891,7.747499942779541,5499600.0 2003-03-06,7.625,7.662499904632568,7.429999828338623,7.644999980926514,4912800.0 2003-03-07,7.582499980926514,7.739999771118164,7.445000171661377,7.53000020980835,6002800.0 2003-03-10,7.25,7.567500114440918,7.202499866485596,7.465000152587891,6128000.0 2003-03-11,6.892499923706055,7.172500133514404,6.872499942779541,7.012499809265137,11431600.0 2003-03-12,7.017499923706055,7.087500095367432,6.807499885559082,6.8125,9017200.0 2003-03-13,7.262499809265137,7.329999923706055,7.102499961853027,7.237500190734863,8086800.0 2003-03-14,7.340000152587891,7.5625,7.287499904632568,7.304999828338623,7173200.0 2003-03-17,7.702499866485596,7.752500057220459,7.175000190734863,7.34499979019165,10680400.0 2003-03-18,7.789999961853027,7.802499771118164,7.59499979019165,7.6875,6078000.0 2003-03-19,7.885000228881836,7.947500228881836,7.777500152587891,7.840000152587891,5159600.0 2003-03-20,8.130000114440918,8.204999923706055,7.795000076293945,7.807499885559082,8734400.0 2003-03-21,8.545000076293945,8.672499656677246,8.232500076293945,8.297499656677246,10282400.0 2003-03-24,8.095000267028809,8.399999618530273,8.092499732971191,8.399999618530273,6877600.0 2003-03-25,8.335000038146973,8.422499656677246,8.140000343322754,8.177499771118164,6533600.0 2003-03-26,8.387499809265137,8.462499618530273,8.255000114440918,8.295000076293945,5890000.0 2003-03-27,8.337499618530273,8.444999694824219,8.154999732971191,8.25,5571200.0 2003-03-28,8.147500038146973,8.397500038146973,8.114999771118164,8.3125,4100800.0 2003-03-31,7.869999885559082,8.024999618530273,7.787499904632568,7.96999979019165,11249600.0 2003-04-01,7.927499771118164,7.994999885559082,7.78249979019165,7.914999961853027,8298400.0 2003-04-02,8.192500114440918,8.262499809265137,8.0649995803833,8.125,6897600.0 2003-04-03,8.182499885559082,8.237500190734863,8.042499542236328,8.1875,4032400.0 2003-04-04,8.0649995803833,8.242500305175781,7.989999771118164,8.210000038146973,4388000.0 2003-04-07,8.112500190734863,8.4350004196167,8.102499961853027,8.289999961853027,7126000.0 2003-04-08,8.042499542236328,8.210000038146973,8.020000457763672,8.095000267028809,4249200.0 2003-04-09,7.815000057220459,8.130000114440918,7.764999866485596,7.90500020980835,7729200.0 2003-04-10,7.872499942779541,7.949999809265137,7.742499828338623,7.800000190734863,6700000.0 2003-04-11,7.829999923706055,8.024999618530273,7.732500076293945,7.909999847412109,5744000.0 2003-04-14,8.079999923706055,8.1225004196167,7.8125,7.827499866485596,5036800.0 2003-04-15,8.1875,8.25,7.974999904632568,8.042499542236328,3928400.0 2003-04-16,8.357500076293945,8.545000076293945,8.305000305175781,8.305000305175781,9130000.0 2003-04-17,8.640000343322754,8.732500076293945,8.300000190734863,8.300000190734863,8054000.0 2003-04-21,8.475000381469727,8.635000228881836,8.375,8.6225004196167,5534800.0 2003-04-22,8.420000076293945,8.547499656677246,8.3149995803833,8.425000190734863,9575200.0 2003-04-23,7.952499866485596,8.237500190734863,7.832499980926514,8.234999656677246,18670800.0 2003-04-24,7.434999942779541,7.730000019073486,7.389999866485596,7.722499847412109,18235200.0 2003-04-25,7.380000114440918,7.5,7.297500133514404,7.46999979019165,8439200.0 2003-04-28,7.502500057220459,7.585000038146973,7.190000057220459,7.190000057220459,11848000.0 2003-04-29,7.482500076293945,7.5625,7.292500019073486,7.539999961853027,7941200.0 2003-04-30,7.355000019073486,7.497499942779541,7.252500057220459,7.472499847412109,11463600.0 2003-05-01,7.427499771118164,7.449999809265137,7.224999904632568,7.34499979019165,9266800.0 2003-05-02,7.422500133514404,7.449999809265137,7.302499771118164,7.412499904632568,8807200.0 2003-05-05,7.400000095367432,7.5,7.284999847412109,7.429999828338623,11669200.0 2003-05-06,7.507500171661377,7.565000057220459,7.324999809265137,7.385000228881836,5717600.0 2003-05-07,7.372499942779541,7.565000057220459,7.309999942779541,7.402500152587891,7278000.0 2003-05-08,7.192500114440918,7.382500171661377,7.159999847412109,7.315000057220459,9022800.0 2003-05-09,7.329999923706055,7.432499885559082,7.212500095367432,7.255000114440918,8413600.0 2003-05-12,7.547500133514404,7.59499979019165,7.302499771118164,7.337500095367432,8762800.0 2003-05-13,7.6875,7.75,7.487500190734863,7.502500057220459,11097600.0 2003-05-14,7.684999942779541,7.762499809265137,7.682499885559082,7.699999809265137,10121200.0 2003-05-15,7.887499809265137,7.980000019073486,7.732500076293945,7.732500076293945,10198800.0 2003-05-16,7.862500190734863,7.960000038146973,7.722499847412109,7.929999828338623,9072800.0 2003-05-19,7.587500095367432,7.867499828338623,7.574999809265137,7.840000152587891,8963600.0 2003-05-20,7.690000057220459,7.784999847412109,7.612500190734863,7.635000228881836,7592800.0 2003-05-21,7.659999847412109,7.755000114440918,7.632500171661377,7.710000038146973,5851600.0 2003-05-22,7.732500076293945,7.894999980926514,7.650000095367432,7.65500020980835,5004800.0 2003-05-23,7.760000228881836,7.789999961853027,7.6875,7.697500228881836,3754400.0 2003-05-27,8.072500228881836,8.175000190734863,7.6875,7.727499961853027,8574400.0 2003-05-28,8.119999885559082,8.1875,7.972499847412109,8.0625,6188000.0 2003-05-29,8.050000190734863,8.25,8.03499984741211,8.15999984741211,4628000.0 2003-05-30,8.279999732971191,8.292499542236328,8.032500267028809,8.042499542236328,5749600.0 2003-06-02,8.104999542236328,8.475000381469727,8.020000457763672,8.332500457763672,10005600.0 2003-06-03,8.297499656677246,8.342499732971191,8.09000015258789,8.117500305175781,7842800.0 2003-06-04,8.579999923706055,8.612500190734863,8.167499542236328,8.270000457763672,7134000.0 2003-06-05,8.72249984741211,8.772500038146973,8.557499885559082,8.5600004196167,7846800.0 2003-06-06,8.770000457763672,9.137499809265137,8.725000381469727,8.912500381469727,10371600.0 2003-06-09,8.609999656677246,8.892499923706055,8.52750015258789,8.802499771118164,8590000.0 2003-06-10,8.744999885559082,8.782500267028809,8.53499984741211,8.704999923706055,8498000.0 2003-06-11,9.082500457763672,9.09749984741211,8.614999771118164,8.800000190734863,11514000.0 2003-06-12,9.135000228881836,9.167499542236328,8.994999885559082,9.077500343322754,8435200.0 2003-06-13,9.125,9.292499542236328,9.100000381469727,9.15250015258789,14268800.0 2003-06-16,9.257499694824219,9.329999923706055,9.114999771118164,9.15250015258789,11536800.0 2003-06-17,9.175000190734863,9.3774995803833,9.037500381469727,9.3149995803833,7040400.0 2003-06-18,9.1850004196167,9.204999923706055,8.857500076293945,9.137499809265137,9483200.0 2003-06-19,8.977499961853027,9.1850004196167,8.922499656677246,9.145000457763672,8375200.0 2003-06-20,9.262499809265137,9.27750015258789,8.977499961853027,9.09749984741211,9632000.0 2003-06-23,8.97249984741211,9.229999542236328,8.805000305175781,9.227499961853027,8711600.0 2003-06-24,8.982500076293945,9.087499618530273,8.875,8.949999809265137,5076000.0 2003-06-25,8.880000114440918,9.137499809265137,8.829999923706055,8.962499618530273,6248400.0 2003-06-26,8.989999771118164,9.02750015258789,8.779999732971191,8.779999732971191,6893200.0 2003-06-27,8.744999885559082,8.987500190734863,8.675000190734863,8.96500015258789,8395200.0 2003-06-30,8.914999961853027,9.010000228881836,8.7524995803833,8.755000114440918,7361600.0 2003-07-01,9.057499885559082,9.227499961853027,8.824999809265137,8.967499732971191,9432400.0 2003-07-02,9.085000038146973,9.237500190734863,9.0,9.037500381469727,8578800.0 2003-07-03,8.982500076293945,9.154999732971191,8.932499885559082,9.0649995803833,3706800.0 2003-07-07,9.100000381469727,9.15999984741211,8.970000267028809,9.0,5907600.0 2003-07-08,9.34000015258789,9.354999542236328,9.100000381469727,9.100000381469727,6428400.0 2003-07-09,9.229999542236328,9.40999984741211,9.182499885559082,9.324999809265137,5179200.0 2003-07-10,9.045000076293945,9.297499656677246,8.975000381469727,9.204999923706055,4559200.0 2003-07-11,9.175000190734863,9.327500343322754,9.042499542236328,9.052499771118164,3542800.0 2003-07-14,9.34749984741211,9.720000267028809,9.257499694824219,9.287500381469727,7461200.0 2003-07-15,9.4399995803833,9.5600004196167,9.329999923706055,9.520000457763672,5021600.0 2003-07-16,9.5600004196167,9.5625,9.3149995803833,9.4375,5227600.0 2003-07-17,9.287500381469727,9.5625,9.180000305175781,9.460000038146973,8982400.0 2003-07-18,9.359999656677246,9.442500114440918,9.119999885559082,9.354999542236328,5181200.0 2003-07-21,9.220000267028809,9.345000267028809,9.074999809265137,9.322500228881836,4502000.0 2003-07-22,9.40250015258789,9.449999809265137,9.072500228881836,9.3125,6731600.0 2003-07-23,9.725000381469727,9.947500228881836,9.432499885559082,9.449999809265137,14872800.0 2003-07-24,9.587499618530273,9.984999656677246,9.5625,9.807499885559082,7844800.0 2003-07-25,9.707500457763672,9.7475004196167,9.395000457763672,9.600000381469727,7226800.0 2003-07-28,9.717499732971191,9.774999618530273,9.595000267028809,9.72249984741211,5060800.0 2003-07-29,9.739999771118164,9.8125,9.452500343322754,9.75,6470000.0 2003-07-30,9.579999923706055,9.770000457763672,9.512499809265137,9.7475004196167,4902000.0 2003-07-31,9.767499923706055,10.0024995803833,9.587499618530273,9.645000457763672,8247600.0 2003-08-01,9.612500190734863,9.852499961853027,9.492500305175781,9.739999771118164,6964400.0 2003-08-04,9.702500343322754,9.817500114440918,9.387499809265137,9.609999656677246,8588800.0 2003-08-05,9.625,9.8100004196167,9.477499961853027,9.762499809265137,7952400.0 2003-08-06,9.399999618530273,9.657500267028809,9.3774995803833,9.569999694824219,7319600.0 2003-08-07,9.292499542236328,9.425000190734863,9.204999923706055,9.375,6639600.0 2003-08-08,9.287500381469727,9.40999984741211,9.15999984741211,9.395000457763672,5536800.0 2003-08-11,9.392499923706055,9.447500228881836,9.237500190734863,9.287500381469727,3372000.0 2003-08-12,9.5,9.52750015258789,9.305000305175781,9.425000190734863,4710800.0 2003-08-13,9.5024995803833,9.600000381469727,9.385000228881836,9.522500038146973,4504800.0 2003-08-14,9.65250015258789,9.797499656677246,9.467499732971191,9.492500305175781,4540400.0 2003-08-15,9.672499656677246,9.712499618530273,9.520000457763672,9.642499923706055,2368800.0 2003-08-18,9.822500228881836,9.960000038146973,9.704999923706055,9.710000038146973,4622000.0 2003-08-19,9.917499542236328,9.967499732971191,9.635000228881836,9.770000457763672,6554800.0 2003-08-20,10.050000190734863,10.132499694824219,9.857500076293945,9.862500190734863,9897200.0 2003-08-21,10.012499809265137,10.175000190734863,10.0024995803833,10.125,9327600.0 2003-08-22,9.8774995803833,10.192500114440918,9.84000015258789,10.03499984741211,6703600.0 2003-08-25,9.90250015258789,9.9975004196167,9.8149995803833,9.837499618530273,3254000.0 2003-08-26,9.907500267028809,9.9350004196167,9.522500038146973,9.8725004196167,7292400.0 2003-08-27,9.807499885559082,9.932499885559082,9.704999923706055,9.922499656677246,4499600.0 2003-08-28,9.7475004196167,9.824999809265137,9.552499771118164,9.789999961853027,5128400.0 2003-08-29,9.702500343322754,9.75,9.577500343322754,9.699999809265137,5374400.0 2003-09-02,9.832500457763672,9.862500190734863,9.647500038146973,9.694999694824219,6308800.0 2003-09-03,9.767499923706055,9.967499732971191,9.734999656677246,9.899999618530273,6556400.0 2003-09-04,9.807499885559082,9.925000190734863,9.734999656677246,9.8100004196167,3392000.0 2003-09-05,9.59749984741211,9.829999923706055,9.427499771118164,9.829999923706055,7591200.0 2003-09-08,9.670000076293945,9.765000343322754,9.537500381469727,9.555000305175781,4182800.0 2003-09-09,9.537500381469727,9.649999618530273,9.46500015258789,9.630000114440918,6243600.0 2003-09-10,9.317500114440918,9.52750015258789,9.227499961853027,9.5024995803833,6872800.0 2003-09-11,9.3149995803833,9.414999961853027,9.225000381469727,9.329999923706055,6485600.0 2003-09-12,9.3774995803833,9.390000343322754,9.182499885559082,9.324999809265137,4718400.0 2003-09-15,9.1875,9.390000343322754,9.15999984741211,9.387499809265137,4818800.0 2003-09-16,9.292499542236328,9.350000381469727,9.15999984741211,9.192500114440918,8693600.0 2003-09-17,9.242500305175781,9.385000228881836,9.162500381469727,9.274999618530273,4906400.0 2003-09-18,9.454999923706055,9.585000038146973,9.194999694824219,9.260000228881836,7476800.0 2003-09-19,9.542499542236328,9.774999618530273,9.107500076293945,9.417499542236328,10290400.0 2003-09-22,9.52750015258789,9.6225004196167,9.467499732971191,9.522500038146973,5547600.0 2003-09-23,9.6850004196167,9.7524995803833,9.5,9.507499694824219,6632800.0 2003-09-24,9.457500457763672,9.78499984741211,9.452500343322754,9.635000228881836,5659200.0 2003-09-25,9.167499542236328,9.362500190734863,9.1225004196167,9.329999923706055,6482800.0 2003-09-26,9.1274995803833,9.3149995803833,8.992500305175781,9.177499771118164,6475200.0 2003-09-29,9.302499771118164,9.357500076293945,9.050000190734863,9.082500457763672,5819600.0 2003-09-30,9.072500228881836,9.300000190734863,9.010000228881836,9.27750015258789,5827600.0 2003-10-01,9.414999961853027,9.482500076293945,9.079999923706055,9.119999885559082,5664000.0 2003-10-02,9.342499732971191,9.467499732971191,9.270000457763672,9.40999984741211,5548400.0 2003-10-03,9.604999542236328,9.792499542236328,9.454999923706055,9.529999732971191,7127600.0 2003-10-06,9.600000381469727,9.779999732971191,9.577500343322754,9.602499961853027,5014000.0 2003-10-07,9.595000267028809,9.637499809265137,9.487500190734863,9.574999809265137,5455200.0 2003-10-08,9.2524995803833,9.6899995803833,9.180000305175781,9.637499809265137,11466000.0 2003-10-09,9.380000114440918,9.507499694824219,9.287500381469727,9.375,6278000.0 2003-10-10,9.574999809265137,9.600000381469727,9.364999771118164,9.397500038146973,6132400.0 2003-10-13,9.604999542236328,9.732500076293945,9.524999618530273,9.612500190734863,4697200.0 2003-10-14,9.59000015258789,9.645000457763672,9.460000038146973,9.515000343322754,3132000.0 2003-10-15,9.607500076293945,9.72249984741211,9.524999618530273,9.635000228881836,3446400.0 2003-10-16,9.40250015258789,9.637499809265137,9.369999885559082,9.574999809265137,6172800.0 2003-10-17,9.177499771118164,9.492500305175781,9.100000381469727,9.479999542236328,5564800.0 2003-10-20,8.962499618530273,9.154999732971191,8.947500228881836,9.1274995803833,7002800.0 2003-10-21,8.994999885559082,9.157500267028809,8.944999694824219,9.132499694824219,8556000.0 2003-10-22,8.670000076293945,8.75,8.217499732971191,8.704999923706055,24774400.0 2003-10-23,8.619999885559082,8.84000015258789,8.5600004196167,8.822500228881836,14306400.0 2003-10-24,8.479999542236328,8.53499984741211,8.390000343322754,8.5,9575200.0 2003-10-27,8.452500343322754,8.539999961853027,8.274999618530273,8.52750015258789,10963200.0 2003-10-28,8.71500015258789,8.742500305175781,8.477499961853027,8.482500076293945,9589600.0 2003-10-29,8.802499771118164,8.850000381469727,8.72249984741211,8.744999885559082,9228400.0 2003-10-30,8.930000305175781,9.0024995803833,8.789999961853027,8.819999694824219,10507600.0 2003-10-31,8.829999923706055,8.989999771118164,8.8125,8.962499618530273,5921200.0 2003-11-03,9.057499885559082,9.125,8.885000228881836,8.892499923706055,8013200.0 2003-11-04,9.042499542236328,9.145000457763672,8.975000381469727,9.032500267028809,4895200.0 2003-11-05,9.047499656677246,9.1225004196167,8.9975004196167,9.095000267028809,7405200.0 2003-11-06,9.125,9.1850004196167,8.954999923706055,9.112500190734863,7132000.0 2003-11-07,9.175000190734863,9.28499984741211,9.149999618530273,9.180000305175781,5588000.0 2003-11-10,9.265000343322754,9.404999732971191,9.114999771118164,9.180000305175781,7884400.0 2003-11-11,9.15999984741211,9.375,9.119999885559082,9.25,5274800.0 2003-11-12,9.432499885559082,9.452500343322754,9.102499961853027,9.112500190734863,5943600.0 2003-11-13,9.362500190734863,9.452500343322754,9.289999961853027,9.3725004196167,4725600.0 2003-11-14,9.217499732971191,9.494999885559082,9.142499923706055,9.34000015258789,5084800.0 2003-11-17,9.104999542236328,9.220000267028809,8.994999885559082,9.175000190734863,5264000.0 2003-11-18,8.920000076293945,9.242500305175781,8.90999984741211,9.104999542236328,4792800.0 2003-11-19,8.947500228881836,9.005000114440918,8.850000381469727,8.90250015258789,3604000.0 2003-11-20,8.822500228881836,9.047499656677246,8.71500015258789,8.817500114440918,4222000.0 2003-11-21,8.795000076293945,8.912500381469727,8.72249984741211,8.8774995803833,5399600.0 2003-11-24,9.289999961853027,9.34000015258789,8.880000114440918,8.895000457763672,6519200.0 2003-11-25,9.390000343322754,9.407500267028809,9.1899995803833,9.3100004196167,7668800.0 2003-11-26,9.40250015258789,9.494999885559082,9.145000457763672,9.385000228881836,4794000.0 2003-11-28,9.375,9.444999694824219,9.297499656677246,9.422499656677246,1196400.0 2003-12-01,9.625,9.630000114440918,9.412500381469727,9.449999809265137,7410800.0 2003-12-02,9.552499771118164,9.725000381469727,9.5,9.5649995803833,7127200.0 2003-12-03,9.569999694824219,9.762499809265137,9.524999618530273,9.524999618530273,7476800.0 2003-12-04,9.75,9.75,9.524999618530273,9.529999732971191,5750800.0 2003-12-05,9.577500343322754,9.727499961853027,9.545000076293945,9.637499809265137,7890800.0 2003-12-08,9.824999809265137,9.850000381469727,9.602499961853027,9.787500381469727,8136400.0 2003-12-09,9.675000190734863,9.8725004196167,9.65999984741211,9.859999656677246,7970000.0 2003-12-10,9.667499542236328,9.704999923706055,9.609999656677246,9.664999961853027,4898800.0 2003-12-11,9.864999771118164,9.952500343322754,9.612500190734863,9.725000381469727,6972800.0 2003-12-12,9.779999732971191,9.9375,9.702500343322754,9.927499771118164,5622400.0 2003-12-15,9.682499885559082,10.0,9.5625,9.890000343322754,7651200.0 2003-12-16,9.842499732971191,9.864999771118164,9.5649995803833,9.582500457763672,4876800.0 2003-12-17,9.574999809265137,9.854999542236328,9.550000190734863,9.787500381469727,5990400.0 2003-12-18,9.707500457763672,9.737500190734863,9.5649995803833,9.680000305175781,4568000.0 2003-12-19,9.569999694824219,9.717499732971191,9.524999618530273,9.717499732971191,7205600.0 2003-12-22,9.75,9.75,9.582500457763672,9.59000015258789,4975200.0 2003-12-23,9.90999984741211,10.0,9.712499618530273,9.7524995803833,5283600.0 2003-12-24,9.932499885559082,9.957500457763672,9.800000190734863,9.882499694824219,2363200.0 2003-12-26,9.967499732971191,9.987500190734863,9.885000228881836,9.942500114440918,1476400.0 2003-12-29,10.0,10.0024995803833,9.829999923706055,9.897500038146973,4072000.0 2003-12-30,9.925000190734863,9.962499618530273,9.702500343322754,9.8125,4475600.0 2003-12-31,9.885000228881836,10.0,9.864999771118164,9.932499885559082,3762000.0 2004-01-02,9.765000343322754,10.15250015258789,9.697500228881836,9.882499694824219,7731200.0 2004-01-05,9.8774995803833,9.917499542236328,9.732500076293945,9.819999694824219,7647200.0 2004-01-06,9.84749984741211,9.8774995803833,9.757499694824219,9.822500228881836,6673600.0 2004-01-07,9.862500190734863,9.895000457763672,9.694999694824219,9.895000457763672,8187200.0 2004-01-08,9.7475004196167,9.890000343322754,9.712499618530273,9.875,4997600.0 2004-01-09,9.682499885559082,9.867500305175781,9.600000381469727,9.712499618530273,5064800.0 2004-01-12,9.697500228881836,9.710000038146973,9.557499885559082,9.670000076293945,4528000.0 2004-01-13,9.545000076293945,9.71500015258789,9.414999961853027,9.595000267028809,6741200.0 2004-01-14,9.802499771118164,9.8725004196167,9.477499961853027,9.600000381469727,6914400.0 2004-01-15,9.65999984741211,9.8725004196167,9.6274995803833,9.805000305175781,5202800.0 2004-01-16,9.369999885559082,9.7475004196167,9.337499618530273,9.71500015258789,10771200.0 2004-01-20,9.484999656677246,9.600000381469727,9.319999694824219,9.3774995803833,10769200.0 2004-01-21,9.399999618530273,9.475000381469727,9.345000267028809,9.460000038146973,7142400.0 2004-01-22,9.482500076293945,9.537500381469727,9.287500381469727,9.3100004196167,7616000.0 2004-01-23,9.427499771118164,9.595000267028809,9.329999923706055,9.4975004196167,5468400.0 2004-01-26,9.694999694824219,9.699999809265137,9.362500190734863,9.40250015258789,7440000.0 2004-01-27,9.697500228881836,9.739999771118164,9.587499618530273,9.675000190734863,7503200.0 2004-01-28,9.202500343322754,9.699999809265137,9.162500381469727,9.699999809265137,11492800.0 2004-01-29,9.300000190734863,9.4350004196167,9.140000343322754,9.362500190734863,10630800.0 2004-01-30,9.342499732971191,9.444999694824219,9.199999809265137,9.25,6096000.0 2004-02-02,9.21500015258789,9.454999923706055,9.172499656677246,9.307499885559082,6004000.0 2004-02-03,9.042499542236328,9.307499885559082,9.022500038146973,9.227499961853027,9268800.0 2004-02-04,9.227499961853027,9.265000343322754,8.967499732971191,9.0024995803833,8169200.0 2004-02-05,9.260000228881836,9.420000076293945,9.149999618530273,9.244999885559082,6360400.0 2004-02-06,9.492500305175781,9.524999618530273,9.229999542236328,9.25,6978800.0 2004-02-09,9.4399995803833,9.529999732971191,9.382499694824219,9.529999732971191,5779200.0 2004-02-10,9.555000305175781,9.614999771118164,9.337499618530273,9.352499961853027,4534800.0 2004-02-11,9.827500343322754,9.899999618530273,9.477499961853027,9.52750015258789,7869200.0 2004-02-12,9.725000381469727,9.792499542236328,9.657500267028809,9.792499542236328,4556800.0 2004-02-13,9.725000381469727,9.765000343322754,9.632499694824219,9.702500343322754,6026400.0 2004-02-17,9.835000038146973,9.8725004196167,9.737500190734863,9.824999809265137,6695200.0 2004-02-18,9.682499885559082,9.852499961853027,9.647500038146973,9.795000076293945,7058400.0 2004-02-19,9.510000228881836,9.78499984741211,9.5024995803833,9.78499984741211,6646000.0 2004-02-20,9.470000267028809,9.625,9.4375,9.567500114440918,6536800.0 2004-02-23,9.47249984741211,9.532500267028809,9.397500038146973,9.462499618530273,8172800.0 2004-02-24,9.529999732971191,9.647500038146973,9.462499618530273,9.507499694824219,8457600.0 2004-02-25,9.542499542236328,9.6274995803833,9.475000381469727,9.555000305175781,3481600.0 2004-02-26,9.600000381469727,9.704999923706055,9.507499694824219,9.520000457763672,3966400.0 2004-02-27,9.640000343322754,9.712499618530273,9.477499961853027,9.550000190734863,4926000.0 2004-03-01,9.770000457763672,9.797499656677246,9.542499542236328,9.699999809265137,4563200.0 2004-03-02,9.670000076293945,9.837499618530273,9.592499732971191,9.772500038146973,10110400.0 2004-03-03,9.612500190734863,9.654999732971191,9.569999694824219,9.632499694824219,9382000.0 2004-03-04,9.625,9.640000343322754,9.515000343322754,9.532500267028809,6682800.0 2004-03-05,9.572500228881836,9.642499923706055,9.517499923706055,9.602499961853027,6702000.0 2004-03-08,9.484999656677246,9.630000114440918,9.444999694824219,9.625,5932400.0 2004-03-09,9.524999618530273,9.572500228881836,9.447500228881836,9.46500015258789,5630800.0 2004-03-10,9.399999618530273,9.585000038146973,9.399999618530273,9.46500015258789,7302800.0 2004-03-11,9.170000076293945,9.512499809265137,9.135000228881836,9.399999618530273,11040000.0 2004-03-12,9.234999656677246,9.300000190734863,9.164999961853027,9.234999656677246,8272800.0 2004-03-15,8.979999542236328,9.22249984741211,8.979999542236328,9.172499656677246,5471600.0 2004-03-16,9.1274995803833,9.15250015258789,9.042499542236328,9.114999771118164,7969600.0 2004-03-17,9.305000305175781,9.327500343322754,9.149999618530273,9.3149995803833,5064000.0 2004-03-18,9.204999923706055,9.354999542236328,9.197500228881836,9.244999885559082,4155200.0 2004-03-19,9.092499732971191,9.28499984741211,9.055000305175781,9.1850004196167,5404800.0 2004-03-22,9.050000190734863,9.074999809265137,8.882499694824219,9.042499542236328,4797200.0 2004-03-23,8.9975004196167,9.147500038146973,8.989999771118164,9.107500076293945,4334000.0 2004-03-24,9.072500228881836,9.162500381469727,8.899999618530273,8.9975004196167,6218400.0 2004-03-25,9.100000381469727,9.167499542236328,9.052499771118164,9.107500076293945,5224000.0 2004-03-26,8.875,9.074999809265137,8.850000381469727,9.032500267028809,6213200.0 2004-03-29,8.890000343322754,9.037500381469727,8.867500305175781,8.930000305175781,7784400.0 2004-03-30,8.9399995803833,8.987500190734863,8.857500076293945,8.90999984741211,7670800.0 2004-03-31,8.942500114440918,9.029999732971191,8.755000114440918,9.029999732971191,7572000.0 2004-04-01,8.895000457763672,9.007499694824219,8.864999771118164,8.890000343322754,7257200.0 2004-04-02,8.77750015258789,9.1225004196167,8.727499961853027,8.897500038146973,11124800.0 2004-04-05,8.767499923706055,8.857500076293945,8.617500305175781,8.739999771118164,11046000.0 2004-04-06,8.699999809265137,8.757499694824219,8.635000228881836,8.662500381469727,8654000.0 2004-04-07,8.582500457763672,8.71500015258789,8.5649995803833,8.567500114440918,10921600.0 2004-04-08,8.5649995803833,8.725000381469727,8.532500267028809,8.640000343322754,9074000.0 2004-04-12,8.667499542236328,8.670000076293945,8.5625,8.587499618530273,3794000.0 2004-04-13,8.664999961853027,8.774999618530273,8.630000114440918,8.699999809265137,11061200.0 2004-04-14,8.654999732971191,8.732500076293945,8.582500457763672,8.654999732971191,7392800.0 2004-04-15,8.637499809265137,8.702500343322754,8.567500114440918,8.677499771118164,9582800.0 2004-04-16,8.587499618530273,8.6899995803833,8.524999618530273,8.6899995803833,6975200.0 2004-04-19,8.789999961853027,8.805000305175781,8.5649995803833,8.6274995803833,10517200.0 2004-04-20,8.654999732971191,8.904999732971191,8.654999732971191,8.774999618530273,8988000.0 2004-04-21,8.765000343322754,8.8149995803833,8.532500267028809,8.625,12327600.0 2004-04-22,10.212499618530273,10.25,9.237500190734863,9.350000381469727,47058800.0 2004-04-23,9.729999542236328,9.987500190734863,9.647500038146973,9.875,21888400.0 2004-04-26,9.462499618530273,9.774999618530273,9.442500114440918,9.729999542236328,10520400.0 2004-04-27,9.492500305175781,9.612500190734863,9.407500267028809,9.5,11166800.0 2004-04-28,9.350000381469727,9.587499618530273,9.27750015258789,9.489999771118164,9908800.0 2004-04-29,9.180000305175781,9.380000114440918,9.135000228881836,9.352499961853027,7087200.0 2004-04-30,9.157500267028809,9.300000190734863,9.125,9.237500190734863,7490000.0 2004-05-03,9.274999618530273,9.319999694824219,9.117500305175781,9.15999984741211,6871600.0 2004-05-04,9.15999984741211,9.28499984741211,9.087499618530273,9.1875,5533200.0 2004-05-05,9.194999694824219,9.354999542236328,9.109999656677246,9.172499656677246,6408800.0 2004-05-06,9.047499656677246,9.207500457763672,8.96500015258789,9.092499732971191,6311600.0 2004-05-07,9.010000228881836,9.180000305175781,8.944999694824219,9.029999732971191,8876000.0 2004-05-10,9.085000038146973,9.172499656677246,8.9399995803833,9.005000114440918,8017600.0 2004-05-11,9.324999809265137,9.34000015258789,9.057499885559082,9.15250015258789,10633600.0 2004-05-12,9.357500076293945,9.40250015258789,9.1899995803833,9.244999885559082,9175600.0 2004-05-13,9.404999732971191,9.547499656677246,9.3125,9.375,10118800.0 2004-05-14,9.317500114440918,9.5,9.25,9.3725004196167,7230000.0 2004-05-17,9.212499618530273,9.359999656677246,9.125,9.260000228881836,7420000.0 2004-05-18,9.234999656677246,9.3774995803833,9.217499732971191,9.27750015258789,9581600.0 2004-05-19,9.282500267028809,9.395000457763672,9.257499694824219,9.297499656677246,9132800.0 2004-05-20,9.112500190734863,9.255000114440918,9.074999809265137,9.237500190734863,9250800.0 2004-05-21,9.21500015258789,9.239999771118164,9.067500114440918,9.197500228881836,5880400.0 2004-05-24,9.287500381469727,9.329999923706055,9.177499771118164,9.25,4768400.0 2004-05-25,9.407500267028809,9.407500267028809,9.1899995803833,9.297499656677246,7116400.0 2004-05-26,9.350000381469727,9.40999984741211,9.265000343322754,9.369999885559082,6994800.0 2004-05-27,9.442500114440918,9.487500190734863,9.3774995803833,9.397500038146973,3732000.0 2004-05-28,9.432499885559082,9.494999885559082,9.354999542236328,9.430000305175781,4059600.0 2004-06-01,9.262499809265137,9.460000038146973,9.15250015258789,9.444999694824219,8488400.0 2004-06-02,9.212499618530273,9.302499771118164,9.164999961853027,9.28499984741211,4586400.0 2004-06-03,9.135000228881836,9.265000343322754,9.119999885559082,9.1875,3202000.0 2004-06-04,9.204999923706055,9.337499618530273,9.177499771118164,9.199999809265137,4360000.0 2004-06-07,9.404999732971191,9.430000305175781,9.180000305175781,9.239999771118164,3721600.0 2004-06-08,9.430000305175781,9.4350004196167,9.354999542236328,9.375,3397600.0 2004-06-09,9.357500076293945,9.442500114440918,9.327500343322754,9.362500190734863,4009600.0 2004-06-10,9.395000457763672,9.449999809265137,9.34000015258789,9.382499694824219,3673200.0 2004-06-14,9.279999732971191,9.407500267028809,9.25,9.399999618530273,3510000.0 2004-06-15,9.454999923706055,9.552499771118164,9.274999618530273,9.3725004196167,4654800.0 2004-06-16,9.457500457763672,9.505000114440918,9.404999732971191,9.482500076293945,4250800.0 2004-06-17,9.4975004196167,9.522500038146973,9.324999809265137,9.522500038146973,4000400.0 2004-06-18,9.569999694824219,9.635000228881836,9.350000381469727,9.454999923706055,7870000.0 2004-06-21,9.604999542236328,9.670000076293945,9.5625,9.614999771118164,4984400.0 2004-06-22,9.664999961853027,9.707500457763672,9.52750015258789,9.625,5807200.0 2004-06-23,9.649999618530273,9.677499771118164,9.484999656677246,9.677499771118164,5347600.0 2004-06-24,9.789999961853027,9.850000381469727,9.609999656677246,9.65999984741211,5383600.0 2004-06-25,9.762499809265137,9.842499732971191,9.680000305175781,9.832500457763672,6056400.0 2004-06-28,9.720000267028809,9.922499656677246,9.6850004196167,9.762499809265137,7854400.0 2004-06-29,9.772500038146973,9.850000381469727,9.675000190734863,9.680000305175781,4262000.0 2004-06-30,9.72249984741211,9.782500267028809,9.567500114440918,9.7475004196167,6550800.0 2004-07-01,9.470000267028809,9.762499809265137,9.467499732971191,9.675000190734863,5035600.0 2004-07-02,9.432499885559082,9.537500381469727,9.375,9.449999809265137,5473200.0 2004-07-06,9.3725004196167,9.515000343322754,9.369999885559082,9.449999809265137,4648800.0 2004-07-07,9.337499618530273,9.520000457763672,9.302499771118164,9.397500038146973,7288400.0 2004-07-08,9.175000190734863,9.364999771118164,9.170000076293945,9.317500114440918,4187600.0 2004-07-09,9.3149995803833,9.329999923706055,9.104999542236328,9.1875,4208800.0 2004-07-12,9.282500267028809,9.324999809265137,9.149999618530273,9.204999923706055,3913200.0 2004-07-13,9.042499542236328,9.305000305175781,9.039999961853027,9.227499961853027,6265200.0 2004-07-14,8.962499618530273,9.042499542236328,8.927499771118164,9.03499984741211,6316800.0 2004-07-15,8.949999809265137,9.055000305175781,8.917499542236328,9.029999732971191,5142000.0 2004-07-16,9.0024995803833,9.095000267028809,8.949999809265137,9.0,6509600.0 2004-07-19,9.045000076293945,9.182499885559082,8.947500228881836,9.074999809265137,4805600.0 2004-07-20,9.21500015258789,9.21500015258789,8.9975004196167,9.092499732971191,3856800.0 2004-07-21,8.947500228881836,9.217499732971191,8.947500228881836,9.1850004196167,5260800.0 2004-07-22,8.625,8.954999923706055,8.427499771118164,8.9375,16597200.0 2004-07-23,8.492500305175781,8.6274995803833,8.460000038146973,8.600000381469727,6249200.0 2004-07-26,8.492500305175781,8.567500114440918,8.267499923706055,8.505000114440918,5968800.0 2004-07-27,8.59749984741211,8.645000457763672,8.492500305175781,8.512499809265137,4700400.0 2004-07-28,8.5600004196167,8.6225004196167,8.362500190734863,8.547499656677246,5928000.0 2004-07-29,8.550000190734863,8.642499923706055,8.1899995803833,8.637499809265137,10650000.0 2004-07-30,8.5649995803833,8.617500305175781,8.4375,8.467499732971191,6062800.0 2004-08-02,8.707500457763672,8.71500015258789,8.3774995803833,8.524999618530273,7120400.0 2004-08-03,8.542499542236328,8.6875,8.522500038146973,8.677499771118164,6901600.0 2004-08-04,8.510000228881836,8.635000228881836,8.484999656677246,8.532500267028809,6716000.0 2004-08-05,8.292499542236328,8.5,8.270000457763672,8.5,6118000.0 2004-08-06,8.109999656677246,8.3125,8.092499732971191,8.295000076293945,7167600.0 2004-08-09,8.1850004196167,8.234999656677246,8.050000190734863,8.100000381469727,8166400.0 2004-08-10,8.390000343322754,8.397500038146973,8.177499771118164,8.182499885559082,5607200.0 2004-08-11,8.342499732971191,8.392499923706055,8.287500381469727,8.335000038146973,4257600.0 2004-08-12,8.425000190734863,8.479999542236328,8.232500076293945,8.257499694824219,7761600.0 2004-08-13,8.390000343322754,8.449999809265137,8.327500343322754,8.425000190734863,5308800.0 2004-08-16,8.46500015258789,8.537500381469727,8.350000381469727,8.4350004196167,4349600.0 2004-08-17,8.412500381469727,8.5600004196167,8.375,8.515000343322754,3911200.0 2004-08-18,8.555000305175781,8.6274995803833,8.412500381469727,8.449999809265137,5657200.0 2004-08-19,8.510000228881836,8.6274995803833,8.452500343322754,8.524999618530273,4415600.0 2004-08-20,8.6225004196167,8.65999984741211,8.467499732971191,8.510000228881836,3055600.0 2004-08-23,8.635000228881836,8.72249984741211,8.585000038146973,8.6274995803833,3828000.0 2004-08-24,8.729999542236328,8.762499809265137,8.65999984741211,8.682499885559082,4008400.0 2004-08-25,8.875,8.899999618530273,8.692500114440918,8.742500305175781,4554000.0 2004-08-26,8.845000267028809,8.892499923706055,8.789999961853027,8.850000381469727,2752000.0 2004-08-27,8.78499984741211,8.864999771118164,8.765000343322754,8.800000190734863,2246000.0 2004-08-30,8.717499732971191,8.819999694824219,8.694999694824219,8.8100004196167,3366000.0 2004-08-31,8.694999694824219,8.7475004196167,8.59000015258789,8.727499961853027,4816000.0 2004-09-01,8.647500038146973,8.737500190734863,8.517499923706055,8.6274995803833,3995200.0 2004-09-02,8.737500190734863,8.75,8.6274995803833,8.720000267028809,3044400.0 2004-09-03,8.619999885559082,8.75,8.547499656677246,8.707500457763672,3974000.0 2004-09-07,8.727499961853027,8.829999923706055,8.642499923706055,8.675000190734863,5229600.0 2004-09-08,8.65250015258789,8.84000015258789,8.632499694824219,8.737500190734863,3756800.0 2004-09-09,8.770000457763672,8.887499809265137,8.6875,8.712499618530273,5878400.0 2004-09-10,8.967499732971191,8.97249984741211,8.72249984741211,8.755000114440918,4513200.0 2004-09-13,9.0024995803833,9.042499542236328,8.882499694824219,8.962499618530273,3994400.0 2004-09-14,9.072500228881836,9.140000343322754,8.97249984741211,9.03499984741211,4568000.0 2004-09-15,8.97249984741211,9.102499961853027,8.9350004196167,9.045000076293945,2083200.0 2004-09-16,9.005000114440918,9.055000305175781,8.960000038146973,9.015000343322754,2050400.0 2004-09-17,8.862500190734863,9.085000038146973,8.84000015258789,9.085000038146973,7395600.0 2004-09-20,8.819999694824219,8.904999732971191,8.770000457763672,8.904999732971191,4974400.0 2004-09-21,8.805000305175781,8.875,8.770000457763672,8.850000381469727,4386400.0 2004-09-22,8.587499618530273,8.8125,8.5649995803833,8.8100004196167,4803600.0 2004-09-23,8.547499656677246,8.632499694824219,8.542499542236328,8.552499771118164,5328000.0 2004-09-24,8.582500457763672,8.702500343322754,8.52750015258789,8.5625,6202800.0 2004-09-27,8.4375,8.515000343322754,8.430000305175781,8.457500457763672,4629200.0 2004-09-28,8.547499656677246,8.5625,8.444999694824219,8.477499961853027,3737600.0 2004-09-29,8.625,8.667499542236328,8.417499542236328,8.512499809265137,4288400.0 2004-09-30,8.71500015258789,8.720000267028809,8.587499618530273,8.6274995803833,4652000.0 2004-10-01,8.947500228881836,9.0024995803833,8.625,8.717499732971191,9887200.0 2004-10-04,9.024999618530273,9.077500343322754,8.927499771118164,8.960000038146973,8425200.0 2004-10-05,9.057499885559082,9.100000381469727,8.862500190734863,8.992500305175781,8992000.0 2004-10-06,9.119999885559082,9.119999885559082,9.015000343322754,9.052499771118164,9465600.0 2004-10-07,8.954999923706055,9.1225004196167,8.952500343322754,9.077500343322754,4814400.0 2004-10-08,8.802499771118164,9.010000228881836,8.772500038146973,8.982500076293945,6402800.0 2004-10-11,8.829999923706055,8.859999656677246,8.795000076293945,8.84749984741211,2545600.0 2004-10-12,8.699999809265137,8.795000076293945,8.632499694824219,8.737500190734863,6793200.0 2004-10-13,8.59000015258789,8.792499542236328,8.532500267028809,8.739999771118164,5254400.0 2004-10-14,8.529999732971191,8.649999618530273,8.4975004196167,8.617500305175781,3593600.0 2004-10-15,8.600000381469727,8.654999732971191,8.505000114440918,8.5649995803833,7917200.0 2004-10-18,8.7524995803833,8.7524995803833,8.539999961853027,8.582500457763672,5940400.0 2004-10-19,8.550000190734863,8.762499809265137,8.537500381469727,8.739999771118164,5327200.0 2004-10-20,8.672499656677246,8.699999809265137,8.447500228881836,8.587499618530273,6004800.0 2004-10-21,8.850000381469727,8.854999542236328,8.567500114440918,8.702500343322754,5729200.0 2004-10-22,8.524999618530273,8.787500381469727,8.46500015258789,8.552499771118164,13498400.0 2004-10-25,8.577500343322754,8.600000381469727,8.319999694824219,8.470000267028809,7068400.0 2004-10-26,8.677499771118164,8.6875,8.5,8.600000381469727,5245600.0 2004-10-27,8.882499694824219,8.930000305175781,8.602499961853027,8.65999984741211,5403200.0 2004-10-28,8.975000381469727,8.975000381469727,8.767499923706055,8.850000381469727,5663600.0 2004-10-29,8.885000228881836,8.989999771118164,8.789999961853027,8.984999656677246,4007600.0 2004-11-01,8.77750015258789,9.0,8.757499694824219,9.0,5402400.0 2004-11-02,8.739999771118164,8.957500457763672,8.727499961853027,8.767499923706055,6979200.0 2004-11-03,8.912500381469727,8.957500457763672,8.807499885559082,8.925000190734863,9265600.0 2004-11-04,9.052499771118164,9.09749984741211,8.867500305175781,8.8774995803833,7736000.0 2004-11-05,9.34000015258789,9.34749984741211,9.02750015258789,9.09000015258789,13557600.0 2004-11-08,9.274999618530273,9.399999618530273,9.1899995803833,9.387499809265137,8391600.0 2004-11-09,9.202500343322754,9.364999771118164,9.15999984741211,9.274999618530273,5000400.0 2004-11-10,9.295000076293945,9.324999809265137,9.167499542236328,9.28499984741211,7038800.0 2004-11-11,9.427499771118164,9.4375,9.300000190734863,9.300000190734863,4146000.0 2004-11-12,9.47249984741211,9.477499961853027,9.305000305175781,9.375,5288800.0 2004-11-15,9.407500267028809,9.479999542236328,9.329999923706055,9.432499885559082,6098800.0 2004-11-16,9.297499656677246,9.412500381469727,9.257499694824219,9.387499809265137,3893200.0 2004-11-17,9.287500381469727,9.364999771118164,9.227499961853027,9.262499809265137,5117600.0 2004-11-18,9.319999694824219,9.327500343322754,9.229999542236328,9.324999809265137,4197600.0 2004-11-19,9.21500015258789,9.359999656677246,9.137499809265137,9.350000381469727,4816800.0 2004-11-22,9.447500228881836,9.47249984741211,9.202500343322754,9.232500076293945,6357200.0 2004-11-23,9.489999771118164,9.522500038146973,9.3725004196167,9.494999885559082,4944800.0 2004-11-24,9.654999732971191,9.692500114440918,9.512499809265137,9.524999618530273,4467600.0 2004-11-26,9.694999694824219,9.78499984741211,9.59749984741211,9.654999732971191,2374400.0 2004-11-29,9.807499885559082,9.867500305175781,9.727499961853027,9.787500381469727,9712000.0 2004-11-30,9.6274995803833,9.854999542236328,9.5649995803833,9.854999542236328,6222800.0 2004-12-01,9.767499923706055,9.862500190734863,9.635000228881836,9.675000190734863,5673600.0 2004-12-02,9.7524995803833,9.78499984741211,9.632499694824219,9.742500305175781,6425600.0 2004-12-03,9.707500457763672,9.782500267028809,9.630000114440918,9.75,4678800.0 2004-12-06,9.84000015258789,9.869999885559082,9.667499542236328,9.779999732971191,4520800.0 2004-12-07,9.680000305175781,9.875,9.640000343322754,9.875,3851600.0 2004-12-08,9.77750015258789,9.854999542236328,9.699999809265137,9.739999771118164,3406000.0 2004-12-09,9.765000343322754,9.8125,9.587499618530273,9.7524995803833,4432000.0 2004-12-10,9.727499961853027,9.75,9.6225004196167,9.670000076293945,3866000.0 2004-12-13,9.7524995803833,9.792499542236328,9.6850004196167,9.772500038146973,3151200.0 2004-12-14,9.78499984741211,9.787500381469727,9.630000114440918,9.72249984741211,5747600.0 2004-12-15,9.6274995803833,9.805000305175781,9.5625,9.800000190734863,8136000.0 2004-12-16,9.449999809265137,9.662500381469727,9.380000114440918,9.630000114440918,6534400.0 2004-12-17,9.9375,9.9975004196167,9.444999694824219,9.520000457763672,16421600.0 2004-12-20,9.960000038146973,10.0,9.895000457763672,9.957500457763672,6270000.0 2004-12-21,10.037500381469727,10.125,9.97249984741211,9.984999656677246,4458000.0 2004-12-22,10.102499961853027,10.2524995803833,9.96500015258789,9.977499961853027,5977200.0 2004-12-23,10.1225004196167,10.140000343322754,9.992500305175781,10.057499885559082,3116000.0 2004-12-27,10.010000228881836,10.145000457763672,9.895000457763672,10.145000457763672,3667200.0 2004-12-28,10.109999656677246,10.135000228881836,9.942500114440918,10.020000457763672,2937200.0 2004-12-29,10.15999984741211,10.167499542236328,10.055000305175781,10.092499732971191,2341600.0 2004-12-30,10.0600004196167,10.177499771118164,10.02750015258789,10.104999542236328,2035200.0 2004-12-31,10.047499656677246,10.09000015258789,10.0,10.0625,2043200.0 2005-01-03,10.005000114440918,10.100000381469727,9.927499771118164,10.039999961853027,7006000.0 2005-01-04,9.8774995803833,10.130000114440918,9.859999656677246,10.012499809265137,5159600.0 2005-01-05,9.927499771118164,9.987500190734863,9.795000076293945,9.805000305175781,5280000.0 2005-01-06,10.0,10.0649995803833,9.912500381469727,9.932499885559082,7372800.0 2005-01-07,10.024999618530273,10.087499618530273,9.975000381469727,10.0024995803833,6159600.0 2005-01-10,9.882499694824219,10.0600004196167,9.845000267028809,10.012499809265137,6340000.0 2005-01-11,9.800000190734863,9.882499694824219,9.774999618530273,9.837499618530273,6227200.0 2005-01-12,9.84749984741211,9.84749984741211,9.682499885559082,9.779999732971191,6313200.0 2005-01-13,9.6850004196167,9.827500343322754,9.675000190734863,9.800000190734863,7760400.0 2005-01-14,9.75,9.824999809265137,9.667499542236328,9.694999694824219,4957200.0 2005-01-18,9.789999961853027,9.8125,9.699999809265137,9.729999542236328,5604400.0 2005-01-19,9.667499542236328,9.822500228881836,9.667499542236328,9.802499771118164,3979600.0 2005-01-20,9.6899995803833,9.75,9.640000343322754,9.667499542236328,4874400.0 2005-01-21,9.672499656677246,9.734999656677246,9.65250015258789,9.725000381469727,5602000.0 2005-01-24,9.862500190734863,9.912500381469727,9.6274995803833,9.654999732971191,6677600.0 2005-01-25,9.852499961853027,9.970000267028809,9.852499961853027,9.890000343322754,4862000.0 2005-01-26,9.885000228881836,9.932499885559082,9.762499809265137,9.869999885559082,4867600.0 2005-01-27,9.890000343322754,9.9375,9.767499923706055,9.892499923706055,8571600.0 2005-01-28,9.617500305175781,10.145000457763672,9.295000076293945,10.102499961853027,31710400.0 2005-01-31,9.5625,9.662500381469727,9.494999885559082,9.592499732971191,10780400.0 2005-02-01,9.625,9.647500038146973,9.462499618530273,9.532500267028809,10499200.0 2005-02-02,9.645000457763672,9.712499618530273,9.579999923706055,9.612500190734863,8511600.0 2005-02-03,9.619999885559082,9.670000076293945,9.585000038146973,9.649999618530273,6263200.0 2005-02-04,9.792499542236328,9.792499542236328,9.600000381469727,9.625,8211200.0 2005-02-07,9.732500076293945,9.800000190734863,9.682499885559082,9.795000076293945,3592400.0 2005-02-08,9.654999732971191,9.744999885559082,9.632499694824219,9.6899995803833,3574800.0 2005-02-09,9.52750015258789,9.65999984741211,9.462499618530273,9.65250015258789,4197600.0 2005-02-10,9.4399995803833,9.5625,9.407500267028809,9.53499984741211,5978800.0 2005-02-11,9.642499923706055,9.734999656677246,9.395000457763672,9.47249984741211,5284400.0 2005-02-14,9.585000038146973,9.675000190734863,9.524999618530273,9.640000343322754,2549600.0 2005-02-15,9.604999542236328,9.725000381469727,9.529999732971191,9.579999923706055,4926800.0 2005-02-16,9.539999961853027,9.612500190734863,9.505000114440918,9.592499732971191,3655600.0 2005-02-17,9.420000076293945,9.557499885559082,9.40250015258789,9.529999732971191,3216000.0 2005-02-18,9.454999923706055,9.567500114440918,9.375,9.40250015258789,4298000.0 2005-02-22,9.307499885559082,9.475000381469727,9.307499885559082,9.399999618530273,4523600.0 2005-02-23,9.237500190734863,9.27750015258789,9.082500457763672,9.212499618530273,8402000.0 2005-02-24,9.385000228881836,9.412500381469727,9.217499732971191,9.234999656677246,4687200.0 2005-02-25,9.5,9.547499656677246,9.350000381469727,9.404999732971191,4303600.0 2005-02-28,9.484999656677246,9.625,9.397500038146973,9.517499923706055,5691200.0 2005-03-01,9.542499542236328,9.585000038146973,9.452500343322754,9.510000228881836,4190400.0 2005-03-02,9.640000343322754,9.677499771118164,9.505000114440918,9.539999961853027,4710400.0 2005-03-03,9.582500457763672,9.675000190734863,9.484999656677246,9.675000190734863,4362000.0 2005-03-04,9.654999732971191,9.710000038146973,9.604999542236328,9.635000228881836,4291600.0 2005-03-07,9.787500381469727,9.822500228881836,9.632499694824219,9.632499694824219,5298800.0 2005-03-08,9.607500076293945,9.800000190734863,9.604999542236328,9.75,5454400.0 2005-03-09,9.5600004196167,9.640000343322754,9.537500381469727,9.607500076293945,5521600.0 2005-03-10,9.5,9.5649995803833,9.414999961853027,9.547499656677246,5145200.0 2005-03-11,9.505000114440918,9.545000076293945,9.462499618530273,9.512499809265137,5370400.0 2005-03-14,9.71500015258789,9.71500015258789,9.550000190734863,9.557499885559082,5827200.0 2005-03-15,9.59749984741211,9.779999732971191,9.545000076293945,9.732500076293945,7150800.0 2005-03-16,9.324999809265137,9.567500114440918,9.302499771118164,9.542499542236328,6048800.0 2005-03-17,9.322500228881836,9.390000343322754,9.267499923706055,9.267499923706055,7384000.0 2005-03-18,9.279999732971191,9.3774995803833,9.237500190734863,9.34000015258789,7165200.0 2005-03-21,9.5649995803833,9.630000114440918,9.302499771118164,9.3125,9364400.0 2005-03-22,9.5024995803833,9.625,9.457500457763672,9.600000381469727,8256800.0 2005-03-23,9.619999885559082,9.670000076293945,9.475000381469727,9.475000381469727,4724000.0 2005-03-24,9.462499618530273,9.645000457763672,9.462499618530273,9.600000381469727,7177200.0 2005-03-28,9.614999771118164,9.772500038146973,9.512499809265137,9.512499809265137,6940400.0 2005-03-29,9.670000076293945,9.72249984741211,9.569999694824219,9.582500457763672,6613200.0 2005-03-30,9.8774995803833,9.954999923706055,9.649999618530273,9.65999984741211,10250000.0 2005-03-31,9.949999809265137,10.03499984741211,9.897500038146973,9.897500038146973,9264800.0 2005-04-01,9.875,10.057499885559082,9.734999656677246,10.020000457763672,6830800.0 2005-04-04,9.899999618530273,9.930000305175781,9.805000305175781,9.864999771118164,6924400.0 2005-04-05,9.829999923706055,9.96500015258789,9.824999809265137,9.907500267028809,4922800.0 2005-04-06,9.859999656677246,9.989999771118164,9.8100004196167,9.895000457763672,5349200.0 2005-04-07,9.977499961853027,10.007499694824219,9.800000190734863,9.880000114440918,8543600.0 2005-04-08,9.890000343322754,10.010000228881836,9.8774995803833,9.975000381469727,3522000.0 2005-04-11,9.9975004196167,10.0024995803833,9.875,9.875,4171600.0 2005-04-12,10.175000190734863,10.175000190734863,9.962499618530273,9.962499618530273,7915200.0 2005-04-13,10.137499809265137,10.25,10.102499961853027,10.172499656677246,5860800.0 2005-04-14,10.21500015258789,10.262499809265137,10.154999732971191,10.1899995803833,9448000.0 2005-04-15,10.217499732971191,10.270000457763672,10.050000190734863,10.109999656677246,12307200.0 2005-04-18,10.022500038146973,10.272500038146973,9.977499961853027,10.199999809265137,13083600.0 2005-04-19,10.074999809265137,10.130000114440918,9.887499809265137,9.899999618530273,6670800.0 2005-04-20,9.949999809265137,10.109999656677246,9.882499694824219,10.072500228881836,5596400.0 2005-04-21,10.0625,10.260000228881836,10.012499809265137,10.012499809265137,14824800.0 2005-04-22,10.452500343322754,10.654999732971191,10.25,10.300000190734863,21689200.0 2005-04-25,10.5649995803833,10.587499618530273,10.420000076293945,10.484999656677246,9399200.0 2005-04-26,10.59000015258789,10.680000305175781,10.517499923706055,10.5600004196167,7907600.0 2005-04-27,10.630000114440918,10.710000038146973,10.552499771118164,10.5625,7091200.0 2005-04-28,10.399999618530273,10.595000267028809,10.375,10.59000015258789,6580400.0 2005-04-29,10.574999809265137,10.579999923706055,10.387499809265137,10.4350004196167,8893600.0 2005-05-02,10.71500015258789,10.772500038146973,10.579999923706055,10.602499961853027,12952800.0 2005-05-03,10.692500114440918,10.770000457763672,10.619999885559082,10.742500305175781,8204800.0 2005-05-04,10.8125,10.832500457763672,10.71500015258789,10.75,9488800.0 2005-05-05,10.680000305175781,10.805000305175781,10.614999771118164,10.755000114440918,6668400.0 2005-05-06,10.667499542236328,10.800000190734863,10.637499809265137,10.800000190734863,3796800.0 2005-05-09,10.707500457763672,10.725000381469727,10.617500305175781,10.675000190734863,5036000.0 2005-05-10,10.857500076293945,10.875,10.617500305175781,10.637499809265137,9707600.0 2005-05-11,10.734999656677246,10.9350004196167,10.632499694824219,10.824999809265137,6328400.0 2005-05-12,10.792499542236328,10.899999618530273,10.704999923706055,10.797499656677246,5478800.0 2005-05-13,10.75,10.897500038146973,10.625,10.837499618530273,6639600.0 2005-05-16,10.7475004196167,10.880000114440918,10.675000190734863,10.805000305175781,6664400.0 2005-05-17,10.699999809265137,10.782500267028809,10.6225004196167,10.765000343322754,7619200.0 2005-05-18,10.727499961853027,10.767499923706055,10.649999618530273,10.755000114440918,7814800.0 2005-05-19,10.802499771118164,10.8725004196167,10.727499961853027,10.77750015258789,8384800.0 2005-05-20,10.782500267028809,10.927499771118164,10.762499809265137,10.824999809265137,7775200.0 2005-05-23,10.829999923706055,10.8774995803833,10.712499618530273,10.78499984741211,8368400.0 2005-05-24,10.824999809265137,10.895000457763672,10.772500038146973,10.835000038146973,6870800.0 2005-05-25,10.664999961853027,10.854999542236328,10.65250015258789,10.852499961853027,7258400.0 2005-05-26,10.65250015258789,10.657500267028809,10.457500457763672,10.569999694824219,7782400.0 2005-05-27,10.682499885559082,10.712499618530273,10.5600004196167,10.600000381469727,4015600.0 2005-05-31,10.7475004196167,10.789999961853027,10.59749984741211,10.717499732971191,11300400.0 2005-06-01,10.8125,10.942500114440918,10.717499732971191,10.739999771118164,6438400.0 2005-06-02,10.842499732971191,10.867500305175781,10.739999771118164,10.792499542236328,7641600.0 2005-06-03,10.772500038146973,10.885000228881836,10.760000228881836,10.8149995803833,5245600.0 2005-06-06,10.977499961853027,11.007499694824219,10.760000228881836,10.779999732971191,5248400.0 2005-06-07,10.850000381469727,11.047499656677246,10.829999923706055,11.042499542236328,6210400.0 2005-06-08,10.852499961853027,10.917499542236328,10.8100004196167,10.880000114440918,4009600.0 2005-06-09,11.047499656677246,11.050000190734863,10.824999809265137,10.885000228881836,6461200.0 2005-06-10,10.952500343322754,11.0625,10.882499694824219,11.052499771118164,4340400.0 2005-06-13,10.907500267028809,11.0625,10.890000343322754,10.960000038146973,5337200.0 2005-06-14,10.854999542236328,10.957500457763672,10.807499885559082,10.9375,4813600.0 2005-06-15,10.795000076293945,10.925000190734863,10.664999961853027,10.925000190734863,5846000.0 2005-06-16,10.792499542236328,10.84749984741211,10.697500228881836,10.832500457763672,3804800.0 2005-06-17,10.717499732971191,11.015000343322754,10.637499809265137,10.917499542236328,11757600.0 2005-06-20,10.704999923706055,10.762499809265137,10.649999618530273,10.757499694824219,3972800.0 2005-06-21,10.770000457763672,10.850000381469727,10.699999809265137,10.725000381469727,4394800.0 2005-06-22,10.762499809265137,10.90250015258789,10.6899995803833,10.875,5043200.0 2005-06-23,10.53499984741211,10.8100004196167,10.520000457763672,10.789999961853027,6247200.0 2005-06-24,10.537500381469727,10.642499923706055,10.487500190734863,10.53499984741211,4969200.0 2005-06-27,10.642499923706055,10.662500381469727,10.520000457763672,10.545000076293945,5241200.0 2005-06-28,10.835000038146973,10.875,10.680000305175781,10.710000038146973,4285600.0 2005-06-29,10.807499885559082,10.845000267028809,10.739999771118164,10.792499542236328,3365600.0 2005-06-30,10.72249984741211,10.899999618530273,10.699999809265137,10.755000114440918,4427600.0 2005-07-01,10.78499984741211,10.885000228881836,10.765000343322754,10.875,3523200.0 2005-07-05,10.917499542236328,10.954999923706055,10.734999656677246,10.837499618530273,5886400.0 2005-07-06,10.800000190734863,10.930000305175781,10.770000457763672,10.8774995803833,3894400.0 2005-07-07,10.850000381469727,10.867500305175781,10.625,10.75,3706800.0 2005-07-08,11.100000381469727,11.104999542236328,10.707500457763672,10.819999694824219,5212000.0 2005-07-11,11.130000114440918,11.182499885559082,11.010000228881836,11.145000457763672,4563600.0 2005-07-12,11.050000190734863,11.157500267028809,11.012499809265137,11.149999618530273,3789600.0 2005-07-13,11.024999618530273,11.092499732971191,10.960000038146973,11.037500381469727,2875200.0 2005-07-14,11.15999984741211,11.15999984741211,10.987500190734863,11.037500381469727,2949600.0 2005-07-15,11.1875,11.274999618530273,11.137499809265137,11.1875,4427600.0 2005-07-18,11.147500038146973,11.25,11.142499923706055,11.142499923706055,2657200.0 2005-07-19,11.267499923706055,11.272500038146973,11.147500038146973,11.1899995803833,2618800.0 2005-07-20,11.25,11.267499923706055,11.072500228881836,11.25,4289600.0 2005-07-21,11.114999771118164,11.197500228881836,10.930000305175781,11.197500228881836,5199600.0 2005-07-22,10.899999618530273,11.385000228881836,10.800000190734863,11.077500343322754,14977600.0 2005-07-25,10.6875,10.84749984741211,10.515000343322754,10.802499771118164,10936000.0 2005-07-26,10.927499771118164,11.010000228881836,10.704999923706055,10.727499961853027,9191600.0 2005-07-27,11.1850004196167,11.207500457763672,10.867500305175781,10.942500114440918,7633200.0 2005-07-28,11.114999771118164,11.1850004196167,11.0649995803833,11.1850004196167,5429600.0 2005-07-29,11.092499732971191,11.149999618530273,11.055000305175781,11.0625,4175200.0 2005-08-01,10.989999771118164,11.125,10.96500015258789,11.109999656677246,4618000.0 2005-08-02,11.072500228881836,11.079999923706055,10.9375,10.977499961853027,7623200.0 2005-08-03,11.3100004196167,11.322500228881836,10.962499618530273,11.112500190734863,8095600.0 2005-08-04,11.305000305175781,11.337499618530273,11.225000381469727,11.257499694824219,4868800.0 2005-08-05,11.3149995803833,11.4350004196167,11.274999618530273,11.324999809265137,5454400.0 2005-08-08,11.40250015258789,11.4350004196167,11.295000076293945,11.305000305175781,5290400.0 2005-08-09,11.494999885559082,11.4975004196167,11.354999542236328,11.4350004196167,4834400.0 2005-08-10,11.357500076293945,11.539999961853027,11.300000190734863,11.510000228881836,6748000.0 2005-08-11,11.5649995803833,11.585000038146973,11.390000343322754,11.412500381469727,5685200.0 2005-08-12,11.645000457763672,11.672499656677246,11.470000267028809,11.487500190734863,5072400.0 2005-08-15,11.702500343322754,11.712499618530273,11.552499771118164,11.625,4398800.0 2005-08-16,11.550000190734863,11.672499656677246,11.494999885559082,11.672499656677246,3895600.0 2005-08-17,11.537500381469727,11.574999809265137,11.380000114440918,11.520000457763672,3872000.0 2005-08-18,11.507499694824219,11.572500228881836,11.380000114440918,11.529999732971191,3129600.0 2005-08-19,11.4350004196167,11.529999732971191,11.399999618530273,11.477499961853027,3381600.0 2005-08-22,11.289999961853027,11.380000114440918,11.207500457763672,11.262499809265137,5739200.0 2005-08-23,11.300000190734863,11.324999809265137,11.22249984741211,11.25,3289600.0 2005-08-24,11.28499984741211,11.492500305175781,11.232500076293945,11.255000114440918,5324000.0 2005-08-25,11.182499885559082,11.297499656677246,11.135000228881836,11.267499923706055,4156800.0 2005-08-26,11.147500038146973,11.207500457763672,11.024999618530273,11.180000305175781,4676000.0 2005-08-29,11.1899995803833,11.234999656677246,11.09749984741211,11.147500038146973,4224000.0 2005-08-30,10.9975004196167,11.164999961853027,10.904999732971191,11.1225004196167,6565200.0 2005-08-31,11.225000381469727,11.225000381469727,10.962499618530273,11.024999618530273,6940000.0 2005-09-01,11.079999923706055,11.244999885559082,11.017499923706055,11.207500457763672,4410800.0 2005-09-02,11.15250015258789,11.192500114440918,11.079999923706055,11.100000381469727,2430000.0 2005-09-06,11.302499771118164,11.375,11.175000190734863,11.199999809265137,3530000.0 2005-09-07,11.324999809265137,11.329999923706055,11.210000038146973,11.3125,3189600.0 2005-09-08,11.242500305175781,11.3125,11.199999809265137,11.270000457763672,3967600.0 2005-09-09,11.274999618530273,11.300000190734863,11.199999809265137,11.25,2045200.0 2005-09-12,11.382499694824219,11.420000076293945,11.164999961853027,11.307499885559082,3652800.0 2005-09-13,11.305000305175781,11.407500267028809,11.244999885559082,11.399999618530273,3081200.0 2005-09-14,11.220000267028809,11.342499732971191,11.192500114440918,11.342499732971191,3124800.0 2005-09-15,11.202500343322754,11.302499771118164,11.202500343322754,11.272500038146973,4728400.0 2005-09-16,11.1875,11.260000228881836,11.032500267028809,11.202500343322754,9390000.0 2005-09-19,11.092499732971191,11.257499694824219,11.050000190734863,11.255000114440918,4149600.0 2005-09-20,11.024999618530273,11.1875,10.942500114440918,11.125,4672000.0 2005-09-21,11.02750015258789,11.09000015258789,10.869999885559082,11.0,5607600.0 2005-09-22,11.057499885559082,11.175000190734863,10.952500343322754,11.085000038146973,6126800.0 2005-09-23,11.067500114440918,11.157500267028809,10.850000381469727,11.0625,4474400.0 2005-09-26,11.029999732971191,11.140000343322754,10.975000381469727,11.137499809265137,4610800.0 2005-09-27,11.067500114440918,11.175000190734863,11.045000076293945,11.079999923706055,4092800.0 2005-09-28,11.050000190734863,11.154999732971191,10.987500190734863,11.09000015258789,5226400.0 2005-09-29,11.329999923706055,11.332500457763672,10.982500076293945,11.09749984741211,5816000.0 2005-09-30,11.467499732971191,11.467499732971191,11.260000228881836,11.260000228881836,4572400.0 2005-10-03,11.385000228881836,11.520000457763672,11.364999771118164,11.449999809265137,7484400.0 2005-10-04,11.442500114440918,11.602499961853027,11.40250015258789,11.414999961853027,5388000.0 2005-10-05,11.34749984741211,11.512499809265137,11.34000015258789,11.432499885559082,6338800.0 2005-10-06,11.1899995803833,11.404999732971191,11.104999542236328,11.357500076293945,4818400.0 2005-10-07,11.307499885559082,11.375,11.087499618530273,11.232500076293945,4380400.0 2005-10-10,11.210000038146973,11.300000190734863,11.177499771118164,11.289999961853027,3203600.0 2005-10-11,11.2524995803833,11.297499656677246,11.079999923706055,11.217499732971191,5372800.0 2005-10-12,11.227499961853027,11.3149995803833,11.112500190734863,11.279999732971191,5689200.0 2005-10-13,11.180000305175781,11.270000457763672,11.112500190734863,11.180000305175781,6587600.0 2005-10-14,11.225000381469727,11.242500305175781,11.03499984741211,11.212499618530273,3497200.0 2005-10-17,11.1225004196167,11.234999656677246,11.045000076293945,11.199999809265137,3733600.0 2005-10-18,11.0649995803833,11.15250015258789,11.037500381469727,11.147500038146973,5422800.0 2005-10-19,11.414999961853027,11.414999961853027,11.037500381469727,11.077500343322754,5084800.0 2005-10-20,11.337499618530273,11.460000038146973,11.272500038146973,11.417499542236328,6979600.0 2005-10-21,10.609999656677246,11.1875,10.5600004196167,11.0649995803833,22802000.0 2005-10-24,10.647500038146973,10.672499656677246,10.262499809265137,10.592499732971191,12964400.0 2005-10-25,10.760000228881836,10.782500267028809,10.625,10.647500038146973,11158000.0 2005-10-26,10.75,10.845000267028809,10.654999732971191,10.807499885559082,7906800.0 2005-10-27,10.645000457763672,10.77750015258789,10.567500114440918,10.77750015258789,8662000.0 2005-10-28,10.7524995803833,10.770000457763672,10.720000267028809,10.734999656677246,9324000.0 2005-10-31,10.920000076293945,10.984999656677246,10.72249984741211,10.767499923706055,7213600.0 2005-11-01,10.897500038146973,10.975000381469727,10.702500343322754,10.867500305175781,5988400.0 2005-11-02,10.970000267028809,11.02750015258789,10.890000343322754,10.925000190734863,4767600.0 2005-11-03,11.172499656677246,11.262499809265137,11.02750015258789,11.055000305175781,4907200.0 2005-11-04,11.125,11.232500076293945,11.045000076293945,11.225000381469727,4547200.0 2005-11-07,11.107500076293945,11.229999542236328,11.079999923706055,11.217499732971191,3517600.0 2005-11-08,11.020000457763672,11.147500038146973,10.867500305175781,11.104999542236328,8203600.0 2005-11-09,11.092499732971191,11.257499694824219,11.0,11.055000305175781,7742400.0 2005-11-10,11.212499618530273,11.270000457763672,10.994999885559082,11.162500381469727,5188400.0 2005-11-11,11.157500267028809,11.265000343322754,11.135000228881836,11.25,4012800.0 2005-11-14,11.199999809265137,11.21500015258789,11.085000038146973,11.157500267028809,2364400.0 2005-11-15,11.212499618530273,11.274999618530273,11.172499656677246,11.21500015258789,4273200.0 2005-11-16,11.289999961853027,11.319999694824219,11.175000190734863,11.25,4082800.0 2005-11-17,11.545000076293945,11.545000076293945,11.265000343322754,11.359999656677246,3986400.0 2005-11-18,11.5,11.72249984741211,11.392499923706055,11.6875,4220800.0 2005-11-21,11.630000114440918,11.667499542236328,11.517499923706055,11.552499771118164,3366000.0 2005-11-22,11.557499885559082,11.675000190734863,11.479999542236328,11.65250015258789,4475200.0 2005-11-23,11.542499542236328,11.6274995803833,11.4375,11.454999923706055,2533600.0 2005-11-25,11.532500267028809,11.550000190734863,11.46500015258789,11.550000190734863,1426400.0 2005-11-28,11.352499961853027,11.547499656677246,11.332500457763672,11.545000076293945,3837200.0 2005-11-29,11.447500228881836,11.569999694824219,11.432499885559082,11.444999694824219,3593200.0 2005-11-30,11.3774995803833,11.477499961853027,11.274999618530273,11.4399995803833,5104800.0 2005-12-01,11.522500038146973,11.557499885559082,11.357500076293945,11.392499923706055,4249600.0 2005-12-02,11.550000190734863,11.585000038146973,11.387499809265137,11.5,2424400.0 2005-12-05,11.0649995803833,11.359999656677246,10.920000076293945,11.262499809265137,8628400.0 2005-12-06,10.957500457763672,11.114999771118164,10.917499542236328,11.074999809265137,10344000.0 2005-12-07,10.912500381469727,11.0,10.857500076293945,10.992500305175781,7867600.0 2005-12-08,10.922499656677246,11.03499984741211,10.837499618530273,10.954999923706055,5164000.0 2005-12-09,10.78499984741211,11.0,10.774999618530273,10.899999618530273,5706400.0 2005-12-12,10.75,10.862500190734863,10.704999923706055,10.805000305175781,5884400.0 2005-12-13,10.75,10.795000076293945,10.637499809265137,10.707500457763672,6393600.0 2005-12-14,10.75,10.805000305175781,10.65250015258789,10.6875,10155600.0 2005-12-15,10.800000190734863,10.862500190734863,10.670000076293945,10.800000190734863,6498000.0 2005-12-16,10.712499618530273,10.90250015258789,10.704999923706055,10.77750015258789,13304000.0 2005-12-19,10.720000267028809,10.852499961853027,10.675000190734863,10.78499984741211,5843200.0 2005-12-20,10.890000343322754,10.920000076293945,10.632499694824219,10.725000381469727,6760800.0 2005-12-21,10.9399995803833,10.9975004196167,10.842499732971191,10.875,5917600.0 2005-12-22,11.0024995803833,11.024999618530273,10.795000076293945,10.904999732971191,3373200.0 2005-12-23,10.957500457763672,11.117500305175781,10.9350004196167,11.0625,2564400.0 2005-12-27,10.875,11.092499732971191,10.84000015258789,10.917499542236328,2768000.0 2005-12-28,10.9350004196167,11.0,10.850000381469727,10.850000381469727,3374800.0 2005-12-29,10.984999656677246,11.095000267028809,10.90250015258789,10.944999694824219,3380400.0 2005-12-30,10.817500114440918,10.982500076293945,10.800000190734863,10.922499656677246,3404400.0 2006-01-03,10.922499656677246,10.987500190734863,10.7524995803833,10.914999961853027,5774000.0 2006-01-04,11.074999809265137,11.077500343322754,10.842499732971191,11.0,6338400.0 2006-01-05,11.172499656677246,11.172499656677246,11.037500381469727,11.107500076293945,5084000.0 2006-01-06,11.212499618530273,11.242500305175781,11.02750015258789,11.237500190734863,4714800.0 2006-01-09,11.287500381469727,11.295000076293945,11.125,11.177499771118164,5208400.0 2006-01-10,11.005000114440918,11.0625,10.920000076293945,11.0625,7663600.0 2006-01-11,10.989999771118164,11.087499618530273,10.954999923706055,11.017499923706055,6065200.0 2006-01-12,10.970000267028809,11.109999656677246,10.932499885559082,10.96500015258789,5295600.0 2006-01-13,10.954999923706055,11.039999961853027,10.857500076293945,11.024999618530273,4201600.0 2006-01-17,11.077500343322754,11.100000381469727,10.837499618530273,10.947500228881836,5196000.0 2006-01-18,11.15999984741211,11.27750015258789,11.079999923706055,11.107500076293945,5448400.0 2006-01-19,11.15999984741211,11.260000228881836,11.047499656677246,11.182499885559082,5368000.0 2006-01-20,10.890000343322754,11.15999984741211,10.859999656677246,11.095000267028809,6731200.0 2006-01-23,10.942500114440918,10.994999885559082,10.845000267028809,10.8774995803833,4489600.0 2006-01-24,10.9375,11.087499618530273,10.920000076293945,10.9375,5312800.0 2006-01-25,10.755000114440918,10.957500457763672,10.742500305175781,10.90999984741211,6138800.0 2006-01-26,10.9350004196167,11.024999618530273,10.875,10.977499961853027,7406000.0 2006-01-27,11.282500267028809,11.329999923706055,10.859999656677246,10.8725004196167,6207200.0 2006-01-30,11.197500228881836,11.364999771118164,11.092499732971191,11.27750015258789,5515200.0 2006-01-31,10.994999885559082,11.25,10.9399995803833,11.232500076293945,13384400.0 2006-02-01,10.994999885559082,11.0600004196167,10.875,10.960000038146973,8909200.0 2006-02-02,10.885000228881836,10.994999885559082,10.842499732971191,10.949999809265137,6236400.0 2006-02-03,10.619999885559082,10.819999694824219,10.595000267028809,10.774999618530273,7049600.0 2006-02-06,10.75,10.805000305175781,10.452500343322754,10.569999694824219,6352000.0 2006-02-07,10.757499694824219,10.904999732971191,10.694999694824219,10.72249984741211,11875200.0 2006-02-08,10.545000076293945,10.837499618530273,10.524999618530273,10.757499694824219,9261600.0 2006-02-09,10.197500228881836,10.600000381469727,10.175000190734863,10.539999961853027,14424400.0 2006-02-10,10.234999656677246,10.255000114440918,10.072500228881836,10.175000190734863,11988800.0 2006-02-13,10.197500228881836,10.28499984741211,10.095000267028809,10.095000267028809,10424400.0 2006-02-14,10.164999961853027,10.262499809265137,10.1274995803833,10.204999923706055,9291600.0 2006-02-15,10.295000076293945,10.324999809265137,10.077500343322754,10.100000381469727,6568800.0 2006-02-16,10.350000381469727,10.432499885559082,10.274999618530273,10.324999809265137,8927600.0 2006-02-17,10.375,10.452500343322754,10.239999771118164,10.3125,6116000.0 2006-02-21,10.302499771118164,10.397500038146973,10.212499618530273,10.335000038146973,5566800.0 2006-02-22,10.4399995803833,10.492500305175781,10.287500381469727,10.3149995803833,5347200.0 2006-02-23,10.600000381469727,10.729999542236328,10.462499618530273,10.510000228881836,9014400.0 2006-02-24,10.369999885559082,10.5625,10.317500114440918,10.557499885559082,8697200.0 2006-02-27,10.460000038146973,10.5024995803833,10.319999694824219,10.420000076293945,10297200.0 2006-02-28,10.375,10.475000381469727,10.279999732971191,10.407500267028809,8620000.0 2006-03-01,10.725000381469727,10.767499923706055,10.345000267028809,10.369999885559082,8545200.0 2006-03-02,10.572500228881836,10.739999771118164,10.542499542236328,10.667499542236328,6466400.0 2006-03-03,10.489999771118164,10.6225004196167,10.422499656677246,10.507499694824219,6623600.0 2006-03-06,10.332500457763672,10.529999732971191,10.3125,10.460000038146973,7299200.0 2006-03-07,10.547499656677246,10.592499732971191,10.289999961853027,10.359999656677246,6796800.0 2006-03-08,10.475000381469727,10.612500190734863,10.452500343322754,10.574999809265137,5762000.0 2006-03-09,10.452500343322754,10.52750015258789,10.449999809265137,10.517499923706055,6553600.0 2006-03-10,10.447500228881836,10.587499618530273,10.352499961853027,10.432499885559082,4825600.0 2006-03-13,10.449999809265137,10.482500076293945,10.387499809265137,10.447500228881836,4169200.0 2006-03-14,10.5649995803833,10.59000015258789,10.417499542236328,10.462499618530273,3388800.0 2006-03-15,10.609999656677246,10.609999656677246,10.507499694824219,10.555000305175781,5162800.0 2006-03-16,10.664999961853027,10.762499809265137,10.574999809265137,10.579999923706055,6302400.0 2006-03-17,10.59749984741211,10.765000343322754,10.5649995803833,10.697500228881836,6672400.0 2006-03-20,10.6899995803833,10.697500228881836,10.432499885559082,10.585000038146973,3694000.0 2006-03-21,10.47249984741211,10.792499542236328,10.470000267028809,10.47249984741211,4796400.0 2006-03-22,10.517499923706055,10.569999694824219,10.34749984741211,10.4350004196167,4788800.0 2006-03-23,10.574999809265137,10.579999923706055,10.387499809265137,10.470000267028809,3937200.0 2006-03-24,10.637499809265137,10.680000305175781,10.529999732971191,10.5649995803833,3491200.0 2006-03-27,10.512499809265137,10.6875,10.484999656677246,10.625,4554800.0 2006-03-28,10.569999694824219,10.664999961853027,10.475000381469727,10.475000381469727,5618400.0 2006-03-29,10.640000343322754,10.699999809265137,10.53499984741211,10.59749984741211,3428000.0 2006-03-30,10.587499618530273,10.75,10.52750015258789,10.600000381469727,2851200.0 2006-03-31,10.637499809265137,10.677499771118164,10.577500343322754,10.592499732971191,5405600.0 2006-04-03,10.5649995803833,10.720000267028809,10.545000076293945,10.675000190734863,5407200.0 2006-04-04,10.65250015258789,10.829999923706055,10.59000015258789,10.59000015258789,6316000.0 2006-04-05,10.612500190734863,10.729999542236328,10.517499923706055,10.6875,9514800.0 2006-04-06,10.487500190734863,10.617500305175781,10.475000381469727,10.587499618530273,7756400.0 2006-04-07,10.479999542236328,10.630000114440918,10.447500228881836,10.510000228881836,7477200.0 2006-04-10,10.487500190734863,10.547499656677246,10.4375,10.4975004196167,7303600.0 2006-04-11,10.345000267028809,10.550000190734863,10.297499656677246,10.462499618530273,7750400.0 2006-04-12,10.272500038146973,10.332500457763672,10.232500076293945,10.319999694824219,7574400.0 2006-04-13,10.274999618530273,10.369999885559082,10.145000457763672,10.274999618530273,10023600.0 2006-04-17,10.255000114440918,10.345000267028809,10.199999809265137,10.237500190734863,6670000.0 2006-04-18,10.479999542236328,10.547499656677246,10.257499694824219,10.257499694824219,8140800.0 2006-04-19,10.542499542236328,10.542499542236328,10.432499885559082,10.449999809265137,5895200.0 2006-04-20,10.572500228881836,10.59000015258789,10.47249984741211,10.545000076293945,7669200.0 2006-04-21,10.40999984741211,10.635000228881836,10.362500190734863,10.635000228881836,4739600.0 2006-04-24,10.457500457763672,10.479999542236328,10.350000381469727,10.3774995803833,4907600.0 2006-04-25,10.484999656677246,10.542499542236328,10.324999809265137,10.482500076293945,6309200.0 2006-04-26,11.307499885559082,11.352499961853027,10.854999542236328,10.967499732971191,18628800.0 2006-04-27,11.399999618530273,11.487500190734863,11.135000228881836,11.225000381469727,10770000.0 2006-04-28,11.267499923706055,11.552499771118164,11.2475004196167,11.484999656677246,9577200.0 2006-05-01,11.079999923706055,11.295000076293945,11.077500343322754,11.232500076293945,5940400.0 2006-05-02,11.032500267028809,11.229999542236328,11.024999618530273,11.0649995803833,4871200.0 2006-05-03,11.012499809265137,11.100000381469727,10.8125,11.0,5166000.0 2006-05-04,11.072500228881836,11.21500015258789,11.010000228881836,11.057499885559082,3476800.0 2006-05-05,11.167499542236328,11.194999694824219,11.024999618530273,11.145000457763672,4264000.0 2006-05-08,11.1274995803833,11.162500381469727,11.03499984741211,11.112500190734863,3207600.0 2006-05-09,11.140000343322754,11.177499771118164,11.085000038146973,11.132499694824219,3767600.0 2006-05-10,11.154999732971191,11.242500305175781,11.107500076293945,11.1274995803833,4437200.0 2006-05-11,11.140000343322754,11.192500114440918,11.0625,11.117500305175781,4648400.0 2006-05-12,11.039999961853027,11.27750015258789,11.039999961853027,11.1274995803833,4555200.0 2006-05-15,11.037500381469727,11.0649995803833,10.954999923706055,11.024999618530273,4385200.0 2006-05-16,11.0649995803833,11.082500457763672,10.907500267028809,10.957500457763672,3701200.0 2006-05-17,10.824999809265137,11.082500457763672,10.817500114440918,11.010000228881836,3575600.0 2006-05-18,10.702500343322754,10.880000114440918,10.670000076293945,10.8125,4740800.0 2006-05-19,10.984999656677246,11.135000228881836,10.737500190734863,10.782500267028809,10997600.0 2006-05-22,11.029999732971191,11.1875,10.914999961853027,10.960000038146973,6057200.0 2006-05-23,10.880000114440918,11.095000267028809,10.880000114440918,11.022500038146973,3987200.0 2006-05-24,11.0,11.052499771118164,10.7475004196167,10.862500190734863,6210000.0 2006-05-25,10.920000076293945,11.022500038146973,10.805000305175781,10.979999542236328,3725600.0 2006-05-26,10.925000190734863,10.962499618530273,10.832500457763672,10.962499618530273,2686400.0 2006-05-30,10.697500228881836,10.907500267028809,10.697500228881836,10.892499923706055,3112400.0 2006-05-31,10.787500381469727,10.9375,10.672499656677246,10.732500076293945,5402800.0 2006-06-01,11.167499542236328,11.167499542236328,10.78499984741211,10.837499618530273,5304400.0 2006-06-02,11.229999542236328,11.407500267028809,11.104999542236328,11.350000381469727,6253200.0 2006-06-05,10.975000381469727,11.272500038146973,10.957500457763672,11.1899995803833,3493200.0 2006-06-06,11.130000114440918,11.182499885559082,10.957500457763672,10.9975004196167,5964400.0 2006-06-07,11.237500190734863,11.34749984741211,11.145000457763672,11.172499656677246,6257600.0 2006-06-08,11.1225004196167,11.317500114440918,11.0,11.22249984741211,7260800.0 2006-06-09,10.992500305175781,11.234999656677246,10.979999542236328,11.162500381469727,4136000.0 2006-06-12,10.890000343322754,11.029999732971191,10.890000343322754,11.0,3196000.0 2006-06-13,10.725000381469727,10.97249984741211,10.710000038146973,10.882499694824219,5030400.0 2006-06-14,10.75,10.779999732971191,10.614999771118164,10.710000038146973,4859200.0 2006-06-15,10.917499542236328,10.970000267028809,10.664999961853027,10.817500114440918,5314800.0 2006-06-16,10.984999656677246,11.037500381469727,10.8125,10.867500305175781,11526400.0 2006-06-19,10.932499885559082,11.087499618530273,10.887499809265137,11.03499984741211,4666400.0 2006-06-20,10.97249984741211,11.024999618530273,10.8725004196167,10.962499618530273,4537600.0 2006-06-21,11.227499961853027,11.3125,11.0,11.0,5005200.0 2006-06-22,11.162500381469727,11.404999732971191,11.005000114440918,11.225000381469727,4022400.0 2006-06-23,11.15250015258789,11.300000190734863,11.077500343322754,11.1274995803833,3270000.0 2006-06-26,11.257499694824219,11.297499656677246,11.130000114440918,11.130000114440918,3284000.0 2006-06-27,11.234999656677246,11.324999809265137,11.170000076293945,11.21500015258789,5083200.0 2006-06-28,11.352499961853027,11.352499961853027,11.210000038146973,11.210000038146973,3063200.0 2006-06-29,11.529999732971191,11.532500267028809,11.292499542236328,11.399999618530273,5581600.0 2006-06-30,11.34000015258789,11.569999694824219,11.337499618530273,11.547499656677246,5480800.0 2006-07-03,11.307499885559082,11.412500381469727,11.274999618530273,11.392499923706055,1804000.0 2006-07-05,11.289999961853027,11.404999732971191,11.072500228881836,11.260000228881836,4579600.0 2006-07-06,11.192500114440918,11.337499618530273,11.1875,11.244999885559082,3254000.0 2006-07-07,11.0600004196167,11.227499961853027,11.024999618530273,11.142499923706055,2716800.0 2006-07-10,11.050000190734863,11.182499885559082,10.994999885559082,11.135000228881836,2304000.0 2006-07-11,11.072500228881836,11.117500305175781,11.0,11.022500038146973,3626400.0 2006-07-12,10.949999809265137,11.114999771118164,10.880000114440918,11.092499732971191,3580800.0 2006-07-13,10.767499923706055,11.0,10.707500457763672,10.994999885559082,5318000.0 2006-07-14,10.779999732971191,10.822500228881836,10.682499885559082,10.7524995803833,3900800.0 2006-07-17,10.762499809265137,10.84000015258789,10.72249984741211,10.822500228881836,3231600.0 2006-07-18,10.744999885559082,10.797499656677246,10.6274995803833,10.737500190734863,4169600.0 2006-07-19,10.869999885559082,10.932499885559082,10.729999542236328,10.762499809265137,5024800.0 2006-07-20,10.637499809265137,10.779999732971191,10.635000228881836,10.77750015258789,3520800.0 2006-07-21,10.609999656677246,10.710000038146973,10.545000076293945,10.5625,5400000.0 2006-07-24,10.717499732971191,10.717499732971191,10.524999618530273,10.607500076293945,3800800.0 2006-07-25,10.680000305175781,10.824999809265137,10.5649995803833,10.729999542236328,4138000.0 2006-07-26,11.074999809265137,11.232500076293945,10.619999885559082,10.875,8426000.0 2006-07-27,10.800000190734863,11.2475004196167,10.734999656677246,11.135000228881836,5501200.0 2006-07-28,10.904999732971191,10.975000381469727,10.817500114440918,10.875,3085200.0 2006-07-31,10.914999961853027,10.9399995803833,10.762499809265137,10.854999542236328,4724800.0 2006-08-01,10.72249984741211,10.854999542236328,10.6225004196167,10.845000267028809,4010400.0 2006-08-02,10.765000343322754,10.927499771118164,10.65999984741211,10.680000305175781,5561200.0 2006-08-03,10.914999961853027,11.037500381469727,10.680000305175781,10.692500114440918,3479600.0 2006-08-04,10.864999771118164,11.130000114440918,10.77750015258789,11.032500267028809,3172400.0 2006-08-07,10.8125,10.9399995803833,10.762499809265137,10.8774995803833,3536800.0 2006-08-08,10.732500076293945,10.917499542236328,10.664999961853027,10.875,2807600.0 2006-08-09,10.8725004196167,11.0600004196167,10.795000076293945,10.8149995803833,3853600.0 2006-08-10,11.02750015258789,11.0649995803833,10.817500114440918,10.869999885559082,4540800.0 2006-08-11,10.914999961853027,11.012499809265137,10.8774995803833,11.012499809265137,2330800.0 2006-08-14,11.057499885559082,11.202500343322754,10.942500114440918,10.949999809265137,3027200.0 2006-08-15,11.102499961853027,11.229999542236328,11.055000305175781,11.162500381469727,2536800.0 2006-08-16,11.109999656677246,11.1850004196167,11.010000228881836,11.1850004196167,3904800.0 2006-08-17,11.15250015258789,11.274999618530273,11.100000381469727,11.1274995803833,4027600.0 2006-08-18,11.112500190734863,11.255000114440918,11.069999694824219,11.182499885559082,4352800.0 2006-08-21,11.017499923706055,11.162500381469727,11.005000114440918,11.050000190734863,3003600.0 2006-08-22,11.069999694824219,11.162500381469727,10.96500015258789,11.005000114440918,2833200.0 2006-08-23,10.957500457763672,11.147500038146973,10.9399995803833,11.102499961853027,2464800.0 2006-08-24,10.904999732971191,11.079999923706055,10.850000381469727,11.0625,3072400.0 2006-08-25,10.892499923706055,10.9975004196167,10.787500381469727,10.842499732971191,4649200.0 2006-08-28,10.9350004196167,11.0,10.807499885559082,10.869999885559082,2426800.0 2006-08-29,10.850000381469727,10.9350004196167,10.739999771118164,10.9350004196167,4557200.0 2006-08-30,10.895000457763672,10.962499618530273,10.787500381469727,10.875,2479600.0 2006-08-31,11.039999961853027,11.069999694824219,10.875,10.932499885559082,4292800.0 2006-09-01,11.0649995803833,11.212499618530273,11.0649995803833,11.09749984741211,2684400.0 2006-09-05,10.954999923706055,11.03499984741211,10.8774995803833,10.949999809265137,3786800.0 2006-09-06,10.835000038146973,10.949999809265137,10.807499885559082,10.897500038146973,3529600.0 2006-09-07,10.84000015258789,10.944999694824219,10.827500343322754,10.842499732971191,2655600.0 2006-09-08,11.5024995803833,11.552499771118164,10.982500076293945,11.114999771118164,14609200.0 2006-09-11,11.517499923706055,11.635000228881836,11.422499656677246,11.522500038146973,6295200.0 2006-09-12,11.492500305175781,11.52750015258789,11.414999961853027,11.47249984741211,3837600.0 2006-09-13,11.710000038146973,11.772500038146973,11.422499656677246,11.460000038146973,8541200.0 2006-09-14,11.65250015258789,11.734999656677246,11.607500076293945,11.670000076293945,3368800.0 2006-09-15,11.699999809265137,11.8725004196167,11.577500343322754,11.732500076293945,10236000.0 2006-09-18,11.697500228881836,11.850000381469727,11.662500381469727,11.710000038146973,4062800.0 2006-09-19,11.577500343322754,11.770000457763672,11.335000038146973,11.677499771118164,9493600.0 2006-09-20,11.800000190734863,11.887499809265137,11.647500038146973,11.649999618530273,7348800.0 2006-09-21,11.710000038146973,11.854999542236328,11.625,11.837499618530273,4951600.0 2006-09-22,11.612500190734863,11.72249984741211,11.537500381469727,11.680000305175781,3016400.0 2006-09-25,11.835000038146973,11.862500190734863,11.595000267028809,11.640000343322754,5137200.0 2006-09-26,11.992500305175781,12.037500381469727,11.819999694824219,11.859999656677246,5987600.0 2006-09-27,11.970000267028809,12.057499885559082,11.859999656677246,11.962499618530273,3973600.0 2006-09-28,11.922499656677246,12.0625,11.84749984741211,12.024999618530273,3530800.0 2006-09-29,11.772500038146973,11.880000114440918,11.765000343322754,11.869999885559082,4184800.0 2006-10-02,11.8725004196167,11.994999885559082,11.795000076293945,11.8149995803833,4595200.0 2006-10-03,11.842499732971191,11.977499961853027,11.782500267028809,11.90250015258789,3527600.0 2006-10-04,12.069999694824219,12.069999694824219,11.779999732971191,11.827500343322754,4897600.0 2006-10-05,11.989999771118164,12.087499618530273,11.9375,12.017499923706055,3274000.0 2006-10-06,12.057499885559082,12.095000267028809,11.96500015258789,11.984999656677246,3672800.0 2006-10-09,11.977499961853027,12.100000381469727,11.975000381469727,12.0600004196167,3019200.0 2006-10-10,11.904999732971191,12.047499656677246,11.8774995803833,11.975000381469727,4742000.0 2006-10-11,11.859999656677246,11.904999732971191,11.729999542236328,11.904999732971191,3913200.0 2006-10-12,11.977499961853027,11.979999542236328,11.84749984741211,11.899999618530273,3603200.0 2006-10-13,11.930000305175781,12.0,11.862500190734863,11.9975004196167,3072800.0 2006-10-16,12.092499732971191,12.1274995803833,11.875,11.875,5094400.0 2006-10-17,12.104999542236328,12.1225004196167,11.90999984741211,12.0,3589600.0 2006-10-18,12.1274995803833,12.22249984741211,12.085000038146973,12.162500381469727,4476800.0 2006-10-19,12.22249984741211,12.244999885559082,12.047499656677246,12.087499618530273,3678400.0 2006-10-20,12.15250015258789,12.28499984741211,12.087499618530273,12.28499984741211,3311200.0 2006-10-23,12.460000038146973,12.47249984741211,12.09000015258789,12.09000015258789,6587600.0 2006-10-24,12.40250015258789,12.489999771118164,12.34749984741211,12.475000381469727,5651200.0 2006-10-25,12.024999618530273,12.2524995803833,11.824999809265137,12.227499961853027,11458400.0 2006-10-26,12.0600004196167,12.085000038146973,11.9375,12.012499809265137,6930800.0 2006-10-27,12.109999656677246,12.177499771118164,12.0,12.050000190734863,5541600.0 2006-10-30,12.289999961853027,12.307499885559082,12.079999923706055,12.162500381469727,5022400.0 2006-10-31,12.350000381469727,12.487500190734863,12.217499732971191,12.2524995803833,6528000.0 2006-11-01,12.25,12.475000381469727,12.234999656677246,12.397500038146973,6380000.0 2006-11-02,12.265000343322754,12.3149995803833,12.1850004196167,12.21500015258789,3765200.0 2006-11-03,12.227499961853027,12.307499885559082,12.100000381469727,12.1850004196167,3196000.0 2006-11-06,12.692500114440918,12.765000343322754,12.295000076293945,12.319999694824219,8155200.0 2006-11-07,12.807499885559082,12.9375,12.585000038146973,12.720000267028809,4979600.0 2006-11-08,12.925000190734863,13.024999618530273,12.732500076293945,12.732500076293945,5439600.0 2006-11-09,12.869999885559082,12.970000267028809,12.835000038146973,12.9350004196167,2939600.0 2006-11-10,13.042499542236328,13.104999542236328,12.897500038146973,12.904999732971191,2939200.0 2006-11-13,13.0,13.199999809265137,12.912500381469727,12.912500381469727,3649200.0 2006-11-14,13.182499885559082,13.182499885559082,12.9399995803833,13.032500267028809,4488000.0 2006-11-15,13.15250015258789,13.229999542236328,13.074999809265137,13.207500457763672,2902800.0 2006-11-16,13.234999656677246,13.25,13.15250015258789,13.227499961853027,3353600.0 2006-11-17,13.132499694824219,13.2475004196167,13.09000015258789,13.229999542236328,4506400.0 2006-11-20,13.047499656677246,13.145000457763672,12.97249984741211,13.067500114440918,4892000.0 2006-11-21,13.055000305175781,13.069999694824219,12.9350004196167,13.042499542236328,2891200.0 2006-11-22,13.072500228881836,13.074999809265137,12.920000076293945,13.037500381469727,1929200.0 2006-11-24,13.012499809265137,13.074999809265137,12.957500457763672,12.967499732971191,993600.0 2006-11-27,12.77750015258789,12.949999809265137,12.682499885559082,12.914999961853027,4281200.0 2006-11-28,12.824999809265137,12.8774995803833,12.739999771118164,12.767499923706055,4698000.0 2006-11-29,12.880000114440918,12.907500267028809,12.702500343322754,12.862500190734863,4207600.0 2006-11-30,12.77750015258789,12.944999694824219,12.762499809265137,12.84000015258789,4779600.0 2006-12-01,12.727499961853027,12.824999809265137,12.5600004196167,12.742500305175781,4734000.0 2006-12-04,12.904999732971191,13.109999656677246,12.6875,12.71500015258789,4368400.0 2006-12-05,12.897500038146973,13.0,12.827500343322754,12.9399995803833,4455200.0 2006-12-06,12.9350004196167,12.994999885559082,12.880000114440918,12.912500381469727,2326400.0 2006-12-07,12.837499618530273,12.992500305175781,12.75,12.992500305175781,3570000.0 2006-12-08,12.9375,13.095000267028809,12.712499618530273,12.795000076293945,4288000.0 2006-12-11,12.979999542236328,13.074999809265137,12.787500381469727,12.859999656677246,3236800.0 2006-12-12,12.917499542236328,13.055000305175781,12.8725004196167,12.977499961853027,3094800.0 2006-12-13,13.024999618530273,13.029999732971191,12.887499809265137,13.017499923706055,3484800.0 2006-12-14,13.202500343322754,13.270000457763672,13.067500114440918,13.079999923706055,4461200.0 2006-12-15,13.22249984741211,13.399999618530273,13.147500038146973,13.297499656677246,7039200.0 2006-12-18,13.1225004196167,13.352499961853027,13.092499732971191,13.225000381469727,3455600.0 2006-12-19,13.170000076293945,13.220000267028809,12.96500015258789,13.057499885559082,3253600.0 2006-12-20,13.114999771118164,13.204999923706055,13.104999542236328,13.1850004196167,2852800.0 2006-12-21,13.119999885559082,13.225000381469727,13.037500381469727,13.145000457763672,2786400.0 2006-12-22,13.02750015258789,13.207500457763672,12.97249984741211,13.164999961853027,1788000.0 2006-12-26,13.112500190734863,13.137499809265137,12.975000381469727,13.02750015258789,1786000.0 2006-12-27,13.274999618530273,13.319999694824219,13.194999694824219,13.212499618530273,2362000.0 2006-12-28,13.242500305175781,13.324999809265137,13.175000190734863,13.21500015258789,2239200.0 2006-12-29,13.104999542236328,13.232500076293945,13.087499618530273,13.199999809265137,2997200.0 2007-01-03,12.892499923706055,13.125,12.787500381469727,13.02750015258789,8545600.0 2007-01-04,13.164999961853027,13.1899995803833,12.887499809265137,12.9375,7635600.0 2007-01-05,13.114999771118164,13.212499618530273,13.024999618530273,13.1875,4457200.0 2007-01-08,13.147500038146973,13.192500114440918,12.96500015258789,13.045000076293945,3542000.0 2007-01-09,13.1875,13.270000457763672,13.0649995803833,13.194999694824219,3908800.0 2007-01-10,13.15250015258789,13.175000190734863,12.970000267028809,13.0649995803833,3450800.0 2007-01-11,13.295000076293945,13.380000114440918,13.1875,13.255000114440918,3166800.0 2007-01-12,13.239999771118164,13.399999618530273,13.212499618530273,13.362500190734863,3726400.0 2007-01-16,13.385000228881836,13.425000190734863,13.225000381469727,13.229999542236328,4164000.0 2007-01-17,13.27750015258789,13.467499732971191,13.2475004196167,13.395000457763672,4475200.0 2007-01-18,13.067500114440918,13.382499694824219,13.03499984741211,13.345000267028809,5179200.0 2007-01-19,13.102499961853027,13.142499923706055,12.96500015258789,12.992500305175781,4555200.0 2007-01-22,12.989999771118164,13.095000267028809,12.859999656677246,13.0625,4024800.0 2007-01-23,13.067500114440918,13.170000076293945,12.975000381469727,13.022500038146973,3070400.0 2007-01-24,13.3149995803833,13.335000038146973,13.119999885559082,13.132499694824219,3929600.0 2007-01-25,12.925000190734863,13.229999542236328,12.895000457763672,13.202500343322754,5040800.0 2007-01-26,12.954999923706055,13.012499809265137,12.77750015258789,12.927499771118164,3445200.0 2007-01-29,12.970000267028809,13.032500267028809,12.787500381469727,12.912500381469727,4517600.0 2007-01-30,12.97249984741211,12.984999656677246,12.875,12.942500114440918,3138800.0 2007-01-31,13.149999618530273,13.194999694824219,12.850000381469727,12.994999885559082,3691600.0 2007-02-01,13.0024995803833,13.307499885559082,12.982500076293945,13.162500381469727,5435200.0 2007-02-02,13.452500343322754,13.457500457763672,13.005000114440918,13.015000343322754,5417600.0 2007-02-05,13.375,13.467499732971191,13.329999923706055,13.397500038146973,3541600.0 2007-02-06,13.270000457763672,13.4375,13.217499732971191,13.375,3258000.0 2007-02-07,13.444999694824219,13.52750015258789,13.210000038146973,13.27750015258789,6860800.0 2007-02-08,13.430000305175781,13.512499809265137,13.404999732971191,13.454999923706055,4005200.0 2007-02-09,13.262499809265137,13.447500228881836,13.149999618530273,13.425000190734863,5036000.0 2007-02-12,13.324999809265137,13.3725004196167,13.244999885559082,13.307499885559082,2860000.0 2007-02-13,13.427499771118164,13.479999542236328,13.345000267028809,13.345000267028809,3933600.0 2007-02-14,13.574999809265137,13.625,13.412500381469727,13.4375,3685600.0 2007-02-15,13.704999923706055,13.734999656677246,13.522500038146973,13.550000190734863,3842000.0 2007-02-16,13.680000305175781,13.75,13.602499961853027,13.675000190734863,4590400.0 2007-02-20,13.757499694824219,13.770000457763672,13.507499694824219,13.579999923706055,3786800.0 2007-02-21,13.699999809265137,13.767499923706055,13.619999885559082,13.757499694824219,2789600.0 2007-02-22,13.72249984741211,13.742500305175781,13.585000038146973,13.742500305175781,2474800.0 2007-02-23,13.672499656677246,13.742500305175781,13.582500457763672,13.720000267028809,2656000.0 2007-02-26,13.545000076293945,13.75,13.510000228881836,13.662500381469727,3865600.0 2007-02-27,13.220000267028809,13.555000305175781,13.132499694824219,13.505000114440918,6168400.0 2007-02-28,13.239999771118164,13.395000457763672,13.007499694824219,13.104999542236328,5350800.0 2007-03-01,13.154999732971191,13.329999923706055,12.845000267028809,13.020000457763672,5378400.0 2007-03-02,12.960000038146973,13.142499923706055,12.9375,13.082500457763672,4943600.0 2007-03-05,12.842499732971191,13.039999961853027,12.772500038146973,12.90250015258789,4501200.0 2007-03-06,13.03499984741211,13.069999694824219,12.77750015258789,12.837499618530273,4109600.0 2007-03-07,12.912500381469727,13.010000228881836,12.882499694824219,12.954999923706055,3582800.0 2007-03-08,12.949999809265137,13.039999961853027,12.895000457763672,13.010000228881836,3502400.0 2007-03-09,12.987500190734863,13.077500343322754,12.895000457763672,13.077500343322754,3657600.0 2007-03-12,12.947500228881836,12.9975004196167,12.882499694824219,12.917499542236328,2769200.0 2007-03-13,12.65250015258789,12.8725004196167,12.640000343322754,12.800000190734863,4870400.0 2007-03-14,12.8149995803833,12.837499618530273,12.567500114440918,12.725000381469727,4666000.0 2007-03-15,12.837499618530273,12.917499542236328,12.779999732971191,12.8149995803833,3775200.0 2007-03-16,12.717499732971191,12.875,12.630000114440918,12.835000038146973,7324800.0 2007-03-19,12.829999923706055,12.90999984741211,12.742500305175781,12.762499809265137,2938000.0 2007-03-20,13.017499923706055,13.042499542236328,12.789999961853027,12.824999809265137,3750000.0 2007-03-21,13.34000015258789,13.342499732971191,12.9975004196167,13.022500038146973,5951200.0 2007-03-22,13.407500267028809,13.4399995803833,13.307499885559082,13.324999809265137,5875200.0 2007-03-23,13.3725004196167,13.479999542236328,13.34749984741211,13.457500457763672,3926800.0 2007-03-26,13.452500343322754,13.454999923706055,13.267499923706055,13.414999961853027,3422000.0 2007-03-27,13.390000343322754,13.467499732971191,13.335000038146973,13.387499809265137,2622000.0 2007-03-28,13.232500076293945,13.475000381469727,13.225000381469727,13.380000114440918,4332800.0 2007-03-29,13.2475004196167,13.327500343322754,13.107500076293945,13.27750015258789,3980000.0 2007-03-30,13.265000343322754,13.342499732971191,13.117500305175781,13.265000343322754,3818000.0 2007-04-02,13.484999656677246,13.5,13.27750015258789,13.385000228881836,5615200.0 2007-04-03,13.557499885559082,13.672499656677246,13.4975004196167,13.524999618530273,5332400.0 2007-04-04,13.6225004196167,13.6899995803833,13.517499923706055,13.592499732971191,4704800.0 2007-04-05,13.757499694824219,13.770000457763672,13.645000457763672,13.649999618530273,3261200.0 2007-04-09,13.567500114440918,13.787500381469727,13.5625,13.757499694824219,4259200.0 2007-04-10,13.574999809265137,13.640000343322754,13.522500038146973,13.547499656677246,5578400.0 2007-04-11,13.5024995803833,13.600000381469727,13.4399995803833,13.547499656677246,3362800.0 2007-04-12,13.59749984741211,13.640000343322754,13.5024995803833,13.529999732971191,2973600.0 2007-04-13,13.5649995803833,13.6225004196167,13.515000343322754,13.5625,2862000.0 2007-04-16,13.6274995803833,13.672499656677246,13.524999618530273,13.542499542236328,3920000.0 2007-04-17,13.607500076293945,13.657500267028809,13.5649995803833,13.6274995803833,3237200.0 2007-04-18,13.482500076293945,13.625,13.470000267028809,13.547499656677246,4147200.0 2007-04-19,13.449999809265137,13.46500015258789,13.354999542236328,13.4375,4812400.0 2007-04-20,13.744999885559082,13.805000305175781,13.47249984741211,13.6274995803833,7513600.0 2007-04-23,13.755000114440918,13.770000457763672,13.672499656677246,13.72249984741211,5158800.0 2007-04-24,13.762499809265137,13.84000015258789,13.604999542236328,13.725000381469727,5462000.0 2007-04-25,13.712499618530273,13.772500038146973,13.607500076293945,13.75,5827600.0 2007-04-26,13.335000038146973,13.717499732971191,13.260000228881836,13.677499771118164,10330000.0 2007-04-27,13.427499771118164,13.467499732971191,13.324999809265137,13.335000038146973,5081600.0 2007-04-30,13.292499542236328,13.5,13.289999961853027,13.404999732971191,4188000.0 2007-05-01,13.202500343322754,13.392499923706055,13.137499809265137,13.287500381469727,12169600.0 2007-05-02,13.220000267028809,13.28499984741211,13.137499809265137,13.199999809265137,4869200.0 2007-05-03,13.207500457763672,13.239999771118164,13.142499923706055,13.225000381469727,5602400.0 2007-05-04,13.114999771118164,13.239999771118164,13.02750015258789,13.239999771118164,5389200.0 2007-05-07,13.085000038146973,13.177499771118164,13.050000190734863,13.117500305175781,6034800.0 2007-05-08,13.050000190734863,13.1225004196167,12.992500305175781,13.037500381469727,4323200.0 2007-05-09,12.977499961853027,13.0625,12.954999923706055,13.024999618530273,7622400.0 2007-05-10,13.107500076293945,13.162500381469727,12.9375,12.97249984741211,9083200.0 2007-05-11,13.232500076293945,13.237500190734863,13.005000114440918,13.012499809265137,6345600.0 2007-05-14,13.15250015258789,13.25,13.107500076293945,13.2475004196167,8514000.0 2007-05-15,13.15999984741211,13.317500114440918,13.119999885559082,13.149999618530273,6162000.0 2007-05-16,13.232500076293945,13.292499542236328,13.077500343322754,13.199999809265137,4469600.0 2007-05-17,13.267499923706055,13.4350004196167,13.262499809265137,13.337499618530273,3927600.0 2007-05-18,13.3774995803833,13.4375,13.220000267028809,13.295000076293945,5258000.0 2007-05-21,13.375,13.449999809265137,13.324999809265137,13.342499732971191,3385200.0 2007-05-22,13.307499885559082,13.375,13.27750015258789,13.324999809265137,4141200.0 2007-05-23,13.242500305175781,13.3725004196167,13.225000381469727,13.34749984741211,5282000.0 2007-05-24,13.092499732971191,13.289999961853027,13.067500114440918,13.274999618530273,4442800.0 2007-05-25,13.4350004196167,13.447500228881836,13.0625,13.0625,6188800.0 2007-05-29,14.079999923706055,14.225000381469727,13.625,13.657500267028809,15093600.0 2007-05-30,14.7475004196167,14.755000114440918,14.039999961853027,14.042499542236328,16982800.0 2007-05-31,14.8125,14.962499618530273,14.699999809265137,14.75,11956800.0 2007-06-01,14.720000267028809,14.827500343322754,14.625,14.782500267028809,9115600.0 2007-06-04,14.542499542236328,14.625,14.454999923706055,14.607500076293945,13388000.0 2007-06-05,14.412500381469727,14.5,14.289999961853027,14.404999732971191,8322800.0 2007-06-06,14.342499732971191,14.444999694824219,14.177499771118164,14.4350004196167,7262800.0 2007-06-07,14.112500190734863,14.305000305175781,14.112500190734863,14.135000228881836,9637200.0 2007-06-08,14.317500114440918,14.357500076293945,13.927499771118164,13.984999656677246,8055200.0 2007-06-11,14.1274995803833,14.317500114440918,14.114999771118164,14.262499809265137,7608000.0 2007-06-12,14.1225004196167,14.225000381469727,14.055000305175781,14.125,6626800.0 2007-06-13,14.524999618530273,14.539999961853027,14.0625,14.162500381469727,8740800.0 2007-06-14,14.425000190734863,14.5649995803833,14.362500190734863,14.5,5135200.0 2007-06-15,14.625,14.885000228881836,14.515000343322754,14.609999656677246,10523200.0 2007-06-18,14.6850004196167,14.897500038146973,14.6274995803833,14.662500381469727,6108000.0 2007-06-19,14.712499618530273,14.760000228881836,14.532500267028809,14.612500190734863,5018400.0 2007-06-20,14.507499694824219,14.744999885559082,14.492500305175781,14.607500076293945,4616800.0 2007-06-21,14.539999961853027,14.680000305175781,14.479999542236328,14.5,6517200.0 2007-06-22,14.237500190734863,14.510000228881836,14.22249984741211,14.5,9474400.0 2007-06-25,14.032500267028809,14.25,14.012499809265137,14.147500038146973,6917200.0 2007-06-26,14.217499732971191,14.237500190734863,13.967499732971191,14.147500038146973,5308000.0 2007-06-27,14.297499656677246,14.3125,13.97249984741211,14.037500381469727,7823200.0 2007-06-28,14.3125,14.417499542236328,14.22249984741211,14.300000190734863,4062800.0 2007-06-29,14.199999809265137,14.34749984741211,14.137499809265137,14.302499771118164,4226000.0 2007-07-02,14.202500343322754,14.329999923706055,14.15250015258789,14.2524995803833,3622000.0 2007-07-03,14.2475004196167,14.265000343322754,14.210000038146973,14.255000114440918,1756800.0 2007-07-05,14.130000114440918,14.199999809265137,14.0,14.157500267028809,4961600.0 2007-07-06,14.279999732971191,14.332500457763672,14.137499809265137,14.162500381469727,3419600.0 2007-07-09,14.414999961853027,14.430000305175781,14.162500381469727,14.297499656677246,5582400.0 2007-07-10,14.162500381469727,14.579999923706055,14.130000114440918,14.46500015258789,6078000.0 2007-07-11,14.149999618530273,14.25,14.107500076293945,14.172499656677246,5096800.0 2007-07-12,14.257499694824219,14.257499694824219,14.125,14.212499618530273,4737600.0 2007-07-13,14.272500038146973,14.307499885559082,14.210000038146973,14.279999732971191,3236000.0 2007-07-16,14.199999809265137,14.25,14.147500038146973,14.212499618530273,2649200.0 2007-07-17,14.255000114440918,14.329999923706055,14.132499694824219,14.197500228881836,3669600.0 2007-07-18,14.239999771118164,14.327500343322754,14.125,14.239999771118164,6681600.0 2007-07-19,14.1274995803833,14.3149995803833,14.125,14.270000457763672,6812400.0 2007-07-20,13.887499809265137,14.192500114440918,13.869999885559082,14.192500114440918,8700400.0 2007-07-23,13.992500305175781,14.15999984741211,13.944999694824219,13.989999771118164,4516400.0 2007-07-24,13.675000190734863,14.125,13.640000343322754,13.90250015258789,5939600.0 2007-07-25,13.672499656677246,13.797499656677246,13.5649995803833,13.720000267028809,6934800.0 2007-07-26,12.712499618530273,13.2475004196167,12.647500038146973,12.817500114440918,17521600.0 2007-07-27,12.385000228881836,12.720000267028809,12.385000228881836,12.720000267028809,10890400.0 2007-07-30,12.462499618530273,12.487500190734863,12.267499923706055,12.425000190734863,13290400.0 2007-07-31,12.354999542236328,12.5625,12.354999542236328,12.5,10593200.0 2007-08-01,12.297499656677246,12.369999885559082,12.109999656677246,12.3125,9033200.0 2007-08-02,12.375,12.755000114440918,12.069999694824219,12.21500015258789,32054000.0 2007-08-03,11.944999694824219,12.475000381469727,11.930000305175781,12.449999809265137,17910400.0 2007-08-06,12.057499885559082,12.074999809265137,11.682499885559082,11.947500228881836,16834800.0 2007-08-07,11.892499923706055,12.102499961853027,11.8125,11.979999542236328,10476000.0 2007-08-08,11.952500343322754,12.0,11.520000457763672,11.987500190734863,11465600.0 2007-08-09,11.6850004196167,11.947500228881836,11.609999656677246,11.842499732971191,14351200.0 2007-08-10,11.760000228881836,11.875,11.039999961853027,11.732500076293945,10123200.0 2007-08-13,12.09000015258789,12.137499809265137,11.600000381469727,11.824999809265137,10384000.0 2007-08-14,11.989999771118164,12.232500076293945,11.917499542236328,12.104999542236328,6530400.0 2007-08-15,11.890000343322754,12.137499809265137,11.875,11.982500076293945,8511200.0 2007-08-16,11.920000076293945,11.975000381469727,11.587499618530273,11.824999809265137,10256800.0 2007-08-17,12.077500343322754,12.109999656677246,11.662500381469727,11.920000076293945,8270000.0 2007-08-20,12.007499694824219,12.182499885559082,11.914999961853027,12.104999542236328,5432400.0 2007-08-21,12.005000114440918,12.170000076293945,11.914999961853027,12.005000114440918,7298800.0 2007-08-22,11.912500381469727,12.1274995803833,11.890000343322754,12.047499656677246,10531200.0 2007-08-23,11.987500190734863,12.050000190734863,11.882499694824219,11.957500457763672,5160000.0 2007-08-24,12.09749984741211,12.125,11.904999732971191,11.932499885559082,4269600.0 2007-08-27,11.932499885559082,12.1274995803833,11.932499885559082,12.087499618530273,3987600.0 2007-08-28,11.607500076293945,11.932499885559082,11.602499961853027,11.837499618530273,5826800.0 2007-08-29,11.657500267028809,11.662500381469727,11.427499771118164,11.65999984741211,7806000.0 2007-08-30,11.654999732971191,11.837499618530273,11.515000343322754,11.515000343322754,4450400.0 2007-08-31,11.630000114440918,11.795000076293945,11.612500190734863,11.765000343322754,5412400.0 2007-09-04,11.962499618530273,11.96500015258789,11.614999771118164,11.667499542236328,7874000.0 2007-09-05,11.762499809265137,11.932499885559082,11.744999885559082,11.899999618530273,9512000.0 2007-09-06,11.819999694824219,11.824999809265137,11.587499618530273,11.78499984741211,7308000.0 2007-09-07,11.604999542236328,11.805000305175781,11.5649995803833,11.725000381469727,6061600.0 2007-09-10,11.645000457763672,11.770000457763672,11.53499984741211,11.682499885559082,11263200.0 2007-09-11,11.734999656677246,11.850000381469727,11.667499542236328,11.7475004196167,5800400.0 2007-09-12,11.779999732971191,11.9375,11.6850004196167,11.6850004196167,7236800.0 2007-09-13,11.835000038146973,11.922499656677246,11.6899995803833,11.895000457763672,8340800.0 2007-09-14,11.970000267028809,11.977499961853027,11.692500114440918,11.765000343322754,5140400.0 2007-09-17,11.850000381469727,11.957500457763672,11.8100004196167,11.895000457763672,5231600.0 2007-09-18,12.15250015258789,12.164999961853027,11.827500343322754,11.829999923706055,6047200.0 2007-09-19,12.3774995803833,12.427499771118164,12.199999809265137,12.239999771118164,6128000.0 2007-09-20,12.352499961853027,12.399999618530273,12.274999618530273,12.367500305175781,5444800.0 2007-09-21,12.332500457763672,12.5,12.289999961853027,12.335000038146973,9364400.0 2007-09-24,12.412500381469727,12.53499984741211,12.345000267028809,12.3774995803833,6594400.0 2007-09-25,12.614999771118164,12.654999732971191,12.350000381469727,12.422499656677246,6690000.0 2007-09-26,12.602499961853027,12.712499618530273,12.537500381469727,12.6274995803833,6159600.0 2007-09-27,12.717499732971191,12.774999618530273,12.612500190734863,12.692500114440918,8352000.0 2007-09-28,12.71500015258789,12.75,12.577500343322754,12.744999885559082,7190000.0 2007-10-01,12.944999694824219,12.970000267028809,12.720000267028809,12.725000381469727,10677600.0 2007-10-02,13.229999542236328,13.25,12.829999923706055,12.967499732971191,12025600.0 2007-10-03,13.75,13.822500228881836,13.274999618530273,13.289999961853027,17885600.0 2007-10-04,13.6850004196167,13.904999732971191,13.595000267028809,13.854999542236328,9978000.0 2007-10-05,13.704999923706055,13.805000305175781,13.600000381469727,13.692500114440918,6808400.0 2007-10-08,13.625,13.725000381469727,13.507499694824219,13.697500228881836,2968800.0 2007-10-09,13.664999961853027,13.672499656677246,13.505000114440918,13.577500343322754,5600800.0 2007-10-10,13.6875,13.755000114440918,13.585000038146973,13.592499732971191,3893200.0 2007-10-11,13.492500305175781,13.832500457763672,13.47249984741211,13.704999923706055,7333200.0 2007-10-12,13.6225004196167,13.6899995803833,13.364999771118164,13.542499542236328,5679200.0 2007-10-15,13.390000343322754,13.649999618530273,13.270000457763672,13.517499923706055,7729600.0 2007-10-16,13.297499656677246,13.592499732971191,13.267499923706055,13.40999984741211,8750800.0 2007-10-17,13.3100004196167,13.432499885559082,12.984999656677246,13.430000305175781,6935200.0 2007-10-18,13.212499618530273,13.28499984741211,13.077500343322754,13.227499961853027,4358400.0 2007-10-19,12.895000457763672,13.255000114440918,12.8774995803833,13.255000114440918,9185600.0 2007-10-22,13.09749984741211,13.109999656677246,12.795000076293945,12.882499694824219,5641200.0 2007-10-23,13.114999771118164,13.1225004196167,12.835000038146973,13.022500038146973,4304800.0 2007-10-24,13.039999961853027,13.119999885559082,12.7524995803833,13.010000228881836,5405200.0 2007-10-25,13.267499923706055,13.672499656677246,13.149999618530273,13.47249984741211,7759600.0 2007-10-26,13.52750015258789,13.619999885559082,13.3149995803833,13.454999923706055,6052800.0 2007-10-29,13.600000381469727,13.677499771118164,13.524999618530273,13.547499656677246,5534800.0 2007-10-30,13.7475004196167,13.862500190734863,13.454999923706055,13.512499809265137,7020000.0 2007-10-31,13.850000381469727,13.947500228881836,13.65250015258789,13.739999771118164,5556400.0 2007-11-01,13.59749984741211,13.97249984741211,13.59000015258789,13.8100004196167,4447600.0 2007-11-02,13.864999771118164,13.904999732971191,13.609999656677246,13.734999656677246,5536000.0 2007-11-05,13.6274995803833,13.767499923706055,13.524999618530273,13.75,5218400.0 2007-11-06,13.592499732971191,13.72249984741211,13.404999732971191,13.662500381469727,5359600.0 2007-11-07,13.234999656677246,13.510000228881836,13.220000267028809,13.457500457763672,6616400.0 2007-11-08,12.852499961853027,13.3100004196167,12.637499809265137,13.21500015258789,10274400.0 2007-11-09,12.977499961853027,13.162500381469727,12.6225004196167,12.729999542236328,7380400.0 2007-11-12,12.970000267028809,13.239999771118164,12.852499961853027,12.930000305175781,6724000.0 2007-11-13,13.197500228881836,13.199999809265137,12.767499923706055,12.977499961853027,6049200.0 2007-11-14,13.220000267028809,13.319999694824219,13.024999618530273,13.107500076293945,8095200.0 2007-11-15,13.1850004196167,13.392499923706055,13.107500076293945,13.227499961853027,7672000.0 2007-11-16,13.162500381469727,13.289999961853027,13.005000114440918,13.289999961853027,6517600.0 2007-11-19,12.892499923706055,13.137499809265137,12.832500457763672,13.079999923706055,5491600.0 2007-11-20,12.917499542236328,13.125,12.692500114440918,12.989999771118164,5560000.0 2007-11-21,12.770000457763672,13.050000190734863,12.762499809265137,12.899999618530273,4374800.0 2007-11-23,12.8149995803833,12.8725004196167,12.739999771118164,12.824999809265137,1015600.0 2007-11-26,12.34000015258789,12.859999656677246,12.335000038146973,12.75,6421600.0 2007-11-27,12.734999656677246,12.75,12.345000267028809,12.404999732971191,6302800.0 2007-11-28,13.012499809265137,13.039999961853027,12.8149995803833,12.84000015258789,3875200.0 2007-11-29,13.029999732971191,13.052499771118164,12.885000228881836,12.942500114440918,4333600.0 2007-11-30,12.832500457763672,13.114999771118164,12.779999732971191,13.0649995803833,6383200.0 2007-12-03,12.907500267028809,13.022500038146973,12.765000343322754,12.779999732971191,3530000.0 2007-12-04,12.697500228881836,12.897500038146973,12.577500343322754,12.797499656677246,4665600.0 2007-12-05,12.912500381469727,13.072500228881836,12.8100004196167,12.859999656677246,4556000.0 2007-12-06,13.305000305175781,13.305000305175781,12.895000457763672,12.96500015258789,5149600.0 2007-12-07,13.427499771118164,13.510000228881836,13.207500457763672,13.327500343322754,5466400.0 2007-12-10,13.744999885559082,13.755000114440918,13.427499771118164,13.507499694824219,6076000.0 2007-12-11,13.552499771118164,13.8774995803833,13.507499694824219,13.704999923706055,9790800.0 2007-12-12,13.710000038146973,13.779999732971191,13.53499984741211,13.739999771118164,6798400.0 2007-12-13,13.34749984741211,13.782500267028809,13.267499923706055,13.737500190734863,11268800.0 2007-12-14,13.505000114440918,13.65999984741211,13.2524995803833,13.287500381469727,9296400.0 2007-12-17,13.46500015258789,13.587499618530273,13.395000457763672,13.484999656677246,4774000.0 2007-12-18,13.4399995803833,13.65250015258789,13.34749984741211,13.592499732971191,5251200.0 2007-12-19,13.53499984741211,13.630000114440918,13.287500381469727,13.395000457763672,6672000.0 2007-12-20,13.572500228881836,13.635000228881836,13.359999656677246,13.587499618530273,4200800.0 2007-12-21,13.670000076293945,13.75,13.484999656677246,13.672499656677246,8608000.0 2007-12-24,13.762499809265137,13.882499694824219,13.602499961853027,13.677499771118164,2101600.0 2007-12-26,13.927499771118164,13.927499771118164,13.71500015258789,13.774999618530273,2645200.0 2007-12-27,13.732500076293945,13.932499885559082,13.704999923706055,13.920000076293945,4514800.0 2007-12-28,14.007499694824219,14.052499771118164,13.710000038146973,13.835000038146973,6006000.0 2007-12-31,13.8725004196167,14.055000305175781,13.842499732971191,14.039999961853027,3952400.0 2008-01-02,13.8149995803833,14.199999809265137,13.782500267028809,13.789999961853027,11386800.0 2008-01-03,13.725000381469727,13.925000190734863,13.6875,13.845000267028809,5380400.0 2008-01-04,13.354999542236328,13.795000076293945,13.337499618530273,13.707500457763672,7042400.0 2008-01-07,13.359999656677246,13.47249984741211,13.15250015258789,13.47249984741211,7654000.0 2008-01-08,13.204999923706055,13.657500267028809,13.1875,13.1875,7601200.0 2008-01-09,13.395000457763672,13.442500114440918,13.21500015258789,13.21500015258789,8612400.0 2008-01-10,13.420000076293945,13.550000190734863,13.212499618530273,13.27750015258789,7067600.0 2008-01-11,13.007499694824219,13.484999656677246,12.932499885559082,13.467499732971191,9076400.0 2008-01-14,12.765000343322754,13.2475004196167,12.704999923706055,13.172499656677246,11915200.0 2008-01-15,12.510000228881836,12.75,12.510000228881836,12.675000190734863,13400400.0 2008-01-16,12.537500381469727,12.779999732971191,12.487500190734863,12.505000114440918,11733200.0 2008-01-17,12.375,12.614999771118164,12.34000015258789,12.587499618530273,9057600.0 2008-01-18,12.34749984741211,12.557499885559082,12.142499923706055,12.449999809265137,11128000.0 2008-01-22,12.02750015258789,12.267499923706055,11.75,11.8774995803833,8820800.0 2008-01-23,12.175000190734863,12.202500343322754,11.6875,11.702500343322754,11786800.0 2008-01-24,12.327500343322754,12.412500381469727,12.007499694824219,12.055000305175781,6887600.0 2008-01-25,12.057499885559082,12.475000381469727,12.022500038146973,12.475000381469727,7607200.0 2008-01-28,12.449999809265137,12.467499732971191,12.045000076293945,12.085000038146973,6222000.0 2008-01-29,12.484999656677246,12.515000343322754,12.337499618530273,12.457500457763672,6399200.0 2008-01-30,12.4350004196167,12.662500381469727,12.397500038146973,12.40999984741211,7332000.0 2008-01-31,12.842499732971191,12.917499542236328,12.297499656677246,12.297499656677246,9283200.0 2008-02-01,13.022500038146973,13.074999809265137,12.795000076293945,12.917499542236328,5937600.0 2008-02-04,12.90999984741211,13.055000305175781,12.835000038146973,13.055000305175781,3780800.0 2008-02-05,12.524999618530273,12.720000267028809,12.5,12.602499961853027,6970800.0 2008-02-06,12.397500038146973,12.697500228881836,12.3725004196167,12.587499618530273,7435600.0 2008-02-07,12.805000305175781,12.817500114440918,12.180000305175781,12.21500015258789,16335600.0 2008-02-08,12.699999809265137,12.885000228881836,12.505000114440918,12.75,8368800.0 2008-02-11,12.8149995803833,12.837499618530273,12.577500343322754,12.707500457763672,5725600.0 2008-02-12,12.875,13.114999771118164,12.8100004196167,12.914999961853027,7515200.0 2008-02-13,13.0625,13.140000343322754,12.97249984741211,12.989999771118164,5752800.0 2008-02-14,12.829999923706055,13.125,12.767499923706055,13.0600004196167,6056800.0 2008-02-15,12.947500228881836,12.975000381469727,12.677499771118164,12.772500038146973,5378800.0 2008-02-19,12.672499656677246,13.167499542236328,12.670000076293945,13.147500038146973,5060000.0 2008-02-20,12.957500457763672,12.970000267028809,12.619999885559082,12.632499694824219,5756000.0 2008-02-21,12.757499694824219,12.9975004196167,12.717499732971191,12.755000114440918,6364800.0 2008-02-22,12.987500190734863,13.005000114440918,12.770000457763672,12.852499961853027,4974400.0 2008-02-25,13.270000457763672,13.289999961853027,12.962499618530273,13.010000228881836,6414000.0 2008-02-26,13.484999656677246,13.5625,13.167499542236328,13.257499694824219,5868400.0 2008-02-27,13.552499771118164,13.675000190734863,13.399999618530273,13.417499542236328,7768400.0 2008-02-28,13.217499732971191,13.444999694824219,13.15250015258789,13.40999984741211,5070000.0 2008-02-29,13.154999732971191,13.167499542236328,12.899999618530273,13.042499542236328,10188800.0 2008-03-03,13.112500190734863,13.1899995803833,13.007499694824219,13.137499809265137,5368800.0 2008-03-04,13.3149995803833,13.350000381469727,13.005000114440918,13.0600004196167,6859600.0 2008-03-05,13.262499809265137,13.5,13.107500076293945,13.317500114440918,8313200.0 2008-03-06,12.744999885559082,13.210000038146973,12.737500190734863,13.210000038146973,8133200.0 2008-03-07,12.492500305175781,12.772500038146973,12.457500457763672,12.487500190734863,12466000.0 2008-03-10,12.350000381469727,12.5,12.34749984741211,12.467499732971191,5982000.0 2008-03-11,12.729999542236328,12.729999542236328,12.367500305175781,12.484999656677246,7418000.0 2008-03-12,12.382499694824219,12.807499885559082,12.352499961853027,12.635000228881836,10375600.0 2008-03-13,12.1850004196167,12.354999542236328,12.042499542236328,12.242500305175781,9831200.0 2008-03-14,12.045000076293945,12.307499885559082,11.927499771118164,12.234999656677246,11982800.0 2008-03-17,11.869999885559082,12.079999923706055,11.717499732971191,11.9350004196167,11236400.0 2008-03-18,11.822500228881836,12.0625,11.65999984741211,11.97249984741211,14216800.0 2008-03-19,12.020000457763672,12.2524995803833,11.907500267028809,11.930000305175781,13532800.0 2008-03-20,12.175000190734863,12.225000381469727,12.0,12.092499732971191,9887600.0 2008-03-24,12.327500343322754,12.515000343322754,12.147500038146973,12.229999542236328,8779200.0 2008-03-25,12.390000343322754,12.470000267028809,12.257499694824219,12.34749984741211,5658000.0 2008-03-26,12.232500076293945,12.4350004196167,12.112500190734863,12.350000381469727,4500000.0 2008-03-27,12.042499542236328,12.229999542236328,12.029999732971191,12.1225004196167,4450400.0 2008-03-28,11.9399995803833,12.194999694824219,11.925000190734863,12.194999694824219,3941200.0 2008-03-31,12.022500038146973,12.09000015258789,11.914999961853027,12.072500228881836,7747600.0 2008-04-01,12.717499732971191,12.720000267028809,12.227499961853027,12.232500076293945,11036800.0 2008-04-02,12.827500343322754,12.885000228881836,12.5625,12.682499885559082,8720000.0 2008-04-03,12.817500114440918,12.887499809265137,12.654999732971191,12.792499542236328,5036400.0 2008-04-04,12.882499694824219,12.96500015258789,12.694999694824219,12.869999885559082,4038000.0 2008-04-07,12.744999885559082,12.867500305175781,12.727499961853027,12.779999732971191,3772800.0 2008-04-08,12.612500190734863,12.797499656677246,12.53499984741211,12.6225004196167,3716400.0 2008-04-09,12.5649995803833,12.732500076293945,12.489999771118164,12.602499961853027,5355600.0 2008-04-10,12.65250015258789,12.789999961853027,12.542499542236328,12.6225004196167,4548400.0 2008-04-11,12.279999732971191,12.59749984741211,12.262499809265137,12.574999809265137,5058000.0 2008-04-14,12.202500343322754,12.380000114440918,12.194999694824219,12.255000114440918,5250000.0 2008-04-15,12.267499923706055,12.297499656677246,12.117500305175781,12.25,4863600.0 2008-04-16,12.75,12.880000114440918,12.5,12.5,7420400.0 2008-04-17,12.72249984741211,12.832500457763672,12.53499984741211,12.78499984741211,4840000.0 2008-04-18,13.524999618530273,13.572500228881836,12.8725004196167,13.0,12344000.0 2008-04-21,13.335000038146973,13.545000076293945,13.217499732971191,13.4375,10558800.0 2008-04-22,12.859999656677246,13.212499618530273,12.842499732971191,13.210000038146973,8878800.0 2008-04-23,13.175000190734863,13.192500114440918,12.880000114440918,12.984999656677246,6425200.0 2008-04-24,13.244999885559082,13.3725004196167,12.982500076293945,13.02750015258789,5257200.0 2008-04-25,12.699999809265137,13.204999923706055,12.517499923706055,13.199999809265137,9042800.0 2008-04-28,12.6899995803833,12.824999809265137,12.670000076293945,12.75,4800000.0 2008-04-29,12.84000015258789,12.8725004196167,12.619999885559082,12.619999885559082,6378800.0 2008-04-30,12.637499809265137,12.904999732971191,12.529999732971191,12.807499885559082,6342000.0 2008-05-01,13.079999923706055,13.095000267028809,12.297499656677246,12.637499809265137,14104000.0 2008-05-02,13.357500076293945,13.592499732971191,13.227499961853027,13.399999618530273,10430000.0 2008-05-05,13.1875,13.479999542236328,13.132499694824219,13.3774995803833,4856800.0 2008-05-06,13.354999542236328,13.420000076293945,13.0600004196167,13.117500305175781,4796800.0 2008-05-07,12.957500457763672,13.352499961853027,12.802499771118164,13.352499961853027,9617200.0 2008-05-08,12.885000228881836,13.055000305175781,12.77750015258789,13.055000305175781,6732400.0 2008-05-09,12.787500381469727,12.922499656677246,12.649999618530273,12.772500038146973,2422000.0 2008-05-12,13.012499809265137,13.03499984741211,12.667499542236328,12.835000038146973,3274800.0 2008-05-13,13.22249984741211,13.2524995803833,12.925000190734863,13.03499984741211,5376000.0 2008-05-14,12.90250015258789,13.22249984741211,12.859999656677246,12.9375,7442400.0 2008-05-15,13.104999542236328,13.147500038146973,12.774999618530273,12.854999542236328,5582000.0 2008-05-16,13.142499923706055,13.260000228881836,13.022500038146973,13.2524995803833,6614800.0 2008-05-19,13.1225004196167,13.272500038146973,13.012499809265137,13.137499809265137,3797200.0 2008-05-20,12.97249984741211,13.272500038146973,12.890000343322754,13.095000267028809,4329200.0 2008-05-21,12.7475004196167,13.145000457763672,12.6850004196167,13.015000343322754,8633200.0 2008-05-22,12.704999923706055,12.882499694824219,12.6274995803833,12.6274995803833,4606800.0 2008-05-23,12.585000038146973,12.635000228881836,12.4975004196167,12.635000228881836,5204400.0 2008-05-27,12.729999542236328,12.800000190734863,12.52750015258789,12.567500114440918,7229600.0 2008-05-28,12.75,12.852499961853027,12.640000343322754,12.725000381469727,4368400.0 2008-05-29,12.917499542236328,13.114999771118164,12.6875,12.774999618530273,4818400.0 2008-05-30,13.09000015258789,13.130000114440918,12.800000190734863,12.899999618530273,5017600.0 2008-06-02,12.779999732971191,13.117500305175781,12.699999809265137,13.114999771118164,4642400.0 2008-06-03,12.732500076293945,12.962499618530273,12.649999618530273,12.8725004196167,5370400.0 2008-06-04,12.962499618530273,13.0649995803833,12.607500076293945,12.654999732971191,4722800.0 2008-06-05,13.157500267028809,13.175000190734863,12.842499732971191,12.947500228881836,5958000.0 2008-06-06,12.5,13.050000190734863,12.487500190734863,13.050000190734863,9911200.0 2008-06-09,12.34000015258789,12.662500381469727,12.220000267028809,12.640000343322754,6274400.0 2008-06-10,12.40250015258789,12.529999732971191,12.237500190734863,12.2524995803833,5638800.0 2008-06-11,12.022500038146973,12.4375,12.017499923706055,12.28499984741211,5297600.0 2008-06-12,12.53499984741211,12.6274995803833,12.0,12.125,12289200.0 2008-06-13,12.579999923706055,12.807499885559082,12.462499618530273,12.59000015258789,6396400.0 2008-06-16,12.592499732971191,12.619999885559082,12.295000076293945,12.489999771118164,4249200.0 2008-06-17,12.234999656677246,12.520000457763672,12.234999656677246,12.512499809265137,5975200.0 2008-06-18,12.024999618530273,12.175000190734863,11.977499961853027,12.15250015258789,6089600.0 2008-06-19,12.225000381469727,12.2475004196167,11.975000381469727,11.977499961853027,6695200.0 2008-06-20,12.037500381469727,12.137499809265137,11.977499961853027,12.079999923706055,8323600.0 2008-06-23,11.994999885559082,12.2475004196167,11.984999656677246,12.055000305175781,5509600.0 2008-06-24,11.895000457763672,12.017499923706055,11.802499771118164,11.907500267028809,6683200.0 2008-06-25,12.057499885559082,12.242500305175781,11.852499961853027,12.0,4401200.0 2008-06-26,11.680000305175781,11.970000267028809,11.670000076293945,11.920000076293945,5623200.0 2008-06-27,11.475000381469727,11.772500038146973,11.40250015258789,11.7475004196167,8874000.0 2008-06-30,11.342499732971191,11.604999542236328,11.324999809265137,11.452500343322754,7160800.0 2008-07-01,11.324999809265137,11.4375,11.15999984741211,11.282500267028809,9402400.0 2008-07-02,11.9375,12.109999656677246,11.75,11.772500038146973,16082000.0 2008-07-03,12.0600004196167,12.199999809265137,11.912500381469727,11.912500381469727,6640000.0 2008-07-07,11.817500114440918,12.142499923706055,11.720000267028809,12.02750015258789,9145200.0 2008-07-08,12.055000305175781,12.057499885559082,11.707500457763672,11.797499656677246,6212400.0 2008-07-09,11.807499885559082,12.085000038146973,11.795000076293945,12.012499809265137,7903200.0 2008-07-10,11.977499961853027,11.9975004196167,11.672499656677246,11.854999542236328,7655600.0 2008-07-11,11.75,11.957500457763672,11.557499885559082,11.875,5586000.0 2008-07-14,11.65250015258789,11.84749984741211,11.6225004196167,11.802499771118164,4995600.0 2008-07-15,11.609999656677246,11.805000305175781,11.420000076293945,11.619999885559082,7339600.0 2008-07-16,11.9975004196167,12.0024995803833,11.532500267028809,11.552499771118164,6737600.0 2008-07-17,12.22249984741211,12.302499771118164,11.970000267028809,12.045000076293945,5191600.0 2008-07-18,12.032500267028809,12.332500457763672,11.904999732971191,12.307499885559082,7731200.0 2008-07-21,11.65999984741211,11.837499618530273,11.604999542236328,11.662500381469727,8504800.0 2008-07-22,12.157500267028809,12.157500267028809,11.65250015258789,11.762499809265137,6193200.0 2008-07-23,12.02750015258789,12.27750015258789,11.920000076293945,12.09000015258789,7825200.0 2008-07-24,11.607500076293945,11.90250015258789,11.574999809265137,11.887499809265137,5909600.0 2008-07-25,11.817500114440918,11.819999694824219,11.592499732971191,11.725000381469727,4312800.0 2008-07-28,11.567500114440918,11.859999656677246,11.520000457763672,11.75,5294000.0 2008-07-29,12.042499542236328,12.132499694824219,11.65999984741211,11.675000190734863,8002400.0 2008-07-30,12.407500267028809,12.617500305175781,12.077500343322754,12.210000038146973,17270400.0 2008-07-31,11.954999923706055,12.369999885559082,11.772500038146973,12.307499885559082,11304800.0 2008-08-01,12.140000343322754,12.204999923706055,11.782500267028809,12.050000190734863,7220400.0 2008-08-04,12.095000267028809,12.210000038146973,11.994999885559082,12.112500190734863,6277600.0 2008-08-05,12.4375,12.460000038146973,12.199999809265137,12.225000381469727,8324400.0 2008-08-06,12.59000015258789,12.637499809265137,12.354999542236328,12.46500015258789,5954000.0 2008-08-07,12.487500190734863,12.642499923706055,12.427499771118164,12.479999542236328,4818000.0 2008-08-08,12.845000267028809,12.899999618530273,12.467499732971191,12.467499732971191,8501200.0 2008-08-11,12.702500343322754,12.925000190734863,12.609999656677246,12.697500228881836,5183600.0 2008-08-12,12.800000190734863,12.8774995803833,12.6899995803833,12.6899995803833,5737200.0 2008-08-13,12.682499885559082,12.887499809265137,12.52750015258789,12.760000228881836,6861600.0 2008-08-14,12.880000114440918,12.977499961853027,12.545000076293945,12.545000076293945,4668800.0 2008-08-15,12.960000038146973,13.007499694824219,12.829999923706055,12.90999984741211,4349600.0 2008-08-18,12.737500190734863,13.074999809265137,12.677499771118164,13.012499809265137,5544400.0 2008-08-19,12.4975004196167,12.797499656677246,12.4375,12.694999694824219,4755600.0 2008-08-20,12.46500015258789,12.585000038146973,12.342499732971191,12.462499618530273,4344400.0 2008-08-21,12.717499732971191,12.757499694824219,12.354999542236328,12.354999542236328,4582800.0 2008-08-22,12.962499618530273,13.020000457763672,12.664999961853027,12.782500267028809,4943200.0 2008-08-25,12.699999809265137,12.96500015258789,12.692500114440918,12.819999694824219,5556800.0 2008-08-26,12.755000114440918,12.802499771118164,12.604999542236328,12.720000267028809,3945200.0 2008-08-27,12.97249984741211,13.0625,12.680000305175781,12.789999961853027,5276000.0 2008-08-28,13.167499542236328,13.192500114440918,12.90999984741211,13.020000457763672,3251200.0 2008-08-29,12.96500015258789,13.170000076293945,12.852499961853027,13.072500228881836,4406000.0 2008-09-02,12.907500267028809,13.25,12.862500190734863,13.204999923706055,4943200.0 2008-09-03,12.9375,12.97249984741211,12.664999961853027,12.852499961853027,5403600.0 2008-09-04,12.482500076293945,12.907500267028809,12.482500076293945,12.904999732971191,7550000.0 2008-09-05,12.579999923706055,12.657500267028809,12.295000076293945,12.447500228881836,6778000.0 2008-09-08,12.914999961853027,13.010000228881836,12.524999618530273,12.5600004196167,8794400.0 2008-09-09,12.84749984741211,13.227499961853027,12.84749984741211,12.84749984741211,12024000.0 2008-09-10,12.975000381469727,13.024999618530273,12.797499656677246,12.927499771118164,8920800.0 2008-09-11,13.257499694824219,13.28499984741211,12.852499961853027,12.867500305175781,8748000.0 2008-09-12,13.585000038146973,13.667499542236328,13.100000381469727,13.194999694824219,14234400.0 2008-09-15,13.220000267028809,13.47249984741211,13.170000076293945,13.352499961853027,9564800.0 2008-09-16,13.297499656677246,13.385000228881836,12.890000343322754,13.25,14739200.0 2008-09-17,12.637499809265137,13.204999923706055,12.635000228881836,13.077500343322754,10128000.0 2008-09-18,12.612500190734863,13.007499694824219,12.404999732971191,12.77750015258789,13453200.0 2008-09-19,12.8774995803833,13.297499656677246,12.507499694824219,12.8774995803833,14446400.0 2008-09-22,12.529999732971191,12.947500228881836,12.522500038146973,12.800000190734863,5186400.0 2008-09-23,12.5625,12.807499885559082,12.475000381469727,12.475000381469727,7056400.0 2008-09-24,12.414999961853027,12.757499694824219,12.319999694824219,12.587499618530273,9066000.0 2008-09-25,12.6274995803833,12.732500076293945,12.2524995803833,12.420000076293945,5585200.0 2008-09-26,12.454999923706055,12.547499656677246,12.232500076293945,12.547499656677246,5918000.0 2008-09-29,11.470000267028809,12.317500114440918,10.762499809265137,12.25,15073200.0 2008-09-30,11.829999923706055,11.832500457763672,11.177499771118164,11.65999984741211,12864800.0 2008-10-01,11.507499694824219,11.720000267028809,11.392499923706055,11.680000305175781,6659600.0 2008-10-02,11.234999656677246,11.59000015258789,11.210000038146973,11.475000381469727,7494800.0 2008-10-03,10.957500457763672,11.662500381469727,10.952500343322754,11.319999694824219,9201600.0 2008-10-06,10.272500038146973,10.942500114440918,9.899999618530273,10.942500114440918,15929200.0 2008-10-07,9.832500457763672,10.524999618530273,9.827500343322754,10.34000015258789,10460000.0 2008-10-08,9.704999923706055,10.079999923706055,9.27750015258789,9.742500305175781,15758800.0 2008-10-09,9.21500015258789,9.864999771118164,9.157500267028809,9.725000381469727,9280000.0 2008-10-10,8.9975004196167,9.412500381469727,8.354999542236328,9.112500190734863,16106800.0 2008-10-13,9.65999984741211,9.664999961853027,9.137499809265137,9.229999542236328,9303200.0 2008-10-14,10.4375,10.614999771118164,9.899999618530273,9.899999618530273,17840000.0 2008-10-15,9.242500305175781,10.3100004196167,9.242500305175781,10.267499923706055,14762000.0 2008-10-16,9.25,9.422499656677246,8.592499732971191,9.212499618530273,14481200.0 2008-10-17,9.180000305175781,9.630000114440918,8.739999771118164,9.082500457763672,11822400.0 2008-10-20,9.414999961853027,9.422499656677246,9.09000015258789,9.220000267028809,8088000.0 2008-10-21,8.967499732971191,9.4350004196167,8.947500228881836,9.274999618530273,6452400.0 2008-10-22,8.300000190734863,8.994999885559082,8.092499732971191,8.947500228881836,15483600.0 2008-10-23,7.822500228881836,8.362500190734863,7.474999904632568,8.25,17575200.0 2008-10-24,7.477499961853027,7.710000038146973,7.322500228881836,7.362500190734863,14366000.0 2008-10-27,7.237500190734863,7.574999809265137,7.142499923706055,7.329999923706055,10112800.0 2008-10-28,8.380000114440918,8.385000228881836,7.559999942779541,7.559999942779541,15757200.0 2008-10-29,7.619999885559082,8.125,7.394999980926514,8.112500190734863,19918000.0 2008-10-30,8.032500267028809,8.067500114440918,7.775000095367432,7.807499885559082,8444800.0 2008-10-31,8.34000015258789,8.4375,7.90500020980835,7.962500095367432,8866000.0 2008-11-03,8.477499961853027,8.524999618530273,8.220000267028809,8.449999809265137,5575600.0 2008-11-04,8.912500381469727,8.930000305175781,8.475000381469727,8.524999618530273,8047600.0 2008-11-05,8.545000076293945,9.037500381469727,8.53499984741211,8.837499618530273,8611600.0 2008-11-06,8.1899995803833,8.574999809265137,8.125,8.422499656677246,9340800.0 2008-11-07,8.3125,8.362500190734863,8.142499923706055,8.25,7912400.0 2008-11-10,8.227499961853027,8.59749984741211,8.149999618530273,8.59749984741211,6144800.0 2008-11-11,7.997499942779541,8.220000267028809,7.940000057220459,8.147500038146973,8975600.0 2008-11-12,8.21500015258789,8.392499923706055,7.862500190734863,7.869999885559082,12549200.0 2008-11-13,8.542499542236328,8.545000076293945,7.820000171661377,8.1899995803833,19825200.0 2008-11-14,8.1875,8.604999542236328,8.182499885559082,8.399999618530273,13521600.0 2008-11-17,7.90749979019165,8.282500267028809,7.872499942779541,8.047499656677246,9681200.0 2008-11-18,7.994999885559082,8.177499771118164,7.744999885559082,7.977499961853027,8638400.0 2008-11-19,7.605000019073486,8.217499732971191,7.602499961853027,7.994999885559082,7954000.0 2008-11-20,7.340000152587891,7.887499809265137,7.289999961853027,7.53249979019165,16522800.0 2008-11-21,7.517499923706055,7.792500019073486,6.9375,7.385000228881836,15303200.0 2008-11-24,8.262499809265137,8.28499984741211,7.630000114440918,7.795000076293945,11314800.0 2008-11-25,8.140000343322754,8.357500076293945,7.882500171661377,8.357500076293945,9345200.0 2008-11-26,8.390000343322754,8.432499885559082,7.699999809265137,7.699999809265137,8297600.0 2008-11-28,8.53499984741211,8.542499542236328,8.260000228881836,8.279999732971191,3458400.0 2008-12-01,8.0024995803833,8.390000343322754,8.0,8.1850004196167,9734000.0 2008-12-02,8.182499885559082,8.332500457763672,7.889999866485596,8.104999542236328,12274000.0 2008-12-03,8.260000228881836,8.297499656677246,7.867499828338623,7.980000019073486,10350400.0 2008-12-04,7.932499885559082,8.239999771118164,7.804999828338623,8.109999656677246,9076800.0 2008-12-05,8.297499656677246,8.319999694824219,7.699999809265137,7.869999885559082,8057200.0 2008-12-08,8.520000457763672,8.600000381469727,8.207500457763672,8.302499771118164,7037600.0 2008-12-09,8.367500305175781,8.662500381469727,8.295000076293945,8.395000457763672,6630000.0 2008-12-10,8.539999961853027,8.662500381469727,8.397500038146973,8.479999542236328,5585200.0 2008-12-11,8.297499656677246,8.710000038146973,8.262499809265137,8.609999656677246,5391600.0 2008-12-12,8.382499694824219,8.427499771118164,8.067500114440918,8.149999618530273,4840400.0 2008-12-15,8.137499809265137,8.4350004196167,8.015000343322754,8.432499885559082,4500000.0 2008-12-16,8.7524995803833,8.757499694824219,8.142499923706055,8.267499923706055,9579200.0 2008-12-17,8.994999885559082,9.147500038146973,8.647500038146973,8.789999961853027,8262000.0 2008-12-18,9.02750015258789,9.255000114440918,8.7475004196167,8.7475004196167,8950000.0 2008-12-19,9.109999656677246,9.420000076293945,9.02750015258789,9.087499618530273,10483600.0 2008-12-22,8.930000305175781,9.197500228881836,8.792499542236328,9.137499809265137,5613200.0 2008-12-23,8.757499694824219,9.085000038146973,8.682499885559082,8.789999961853027,3764400.0 2008-12-24,8.8125,8.864999771118164,8.6875,8.692500114440918,1942000.0 2008-12-26,8.7524995803833,8.895000457763672,8.6875,8.807499885559082,1763600.0 2008-12-29,8.637499809265137,8.792499542236328,8.5,8.792499542236328,3154400.0 2008-12-30,8.907500267028809,8.949999809265137,8.667499542236328,8.692500114440918,4121600.0 2008-12-31,9.092499732971191,9.145000457763672,8.832500457763672,8.885000228881836,5823200.0 2009-01-02,9.547499656677246,9.59749984741211,9.010000228881836,9.010000228881836,5789200.0 2009-01-05,9.53499984741211,9.550000190734863,9.359999656677246,9.467499732971191,5165200.0 2009-01-06,9.664999961853027,9.757499694824219,9.46500015258789,9.567500114440918,6029200.0 2009-01-07,9.3149995803833,9.595000267028809,9.260000228881836,9.53499984741211,7139600.0 2009-01-08,9.322500228881836,9.582500457763672,9.137499809265137,9.582500457763672,4610400.0 2009-01-09,9.022500038146973,9.342499732971191,8.954999923706055,9.342499732971191,4287600.0 2009-01-12,8.8774995803833,9.154999732971191,8.822500228881836,9.045000076293945,5148800.0 2009-01-13,8.917499542236328,8.994999885559082,8.827500343322754,8.890000343322754,5756400.0 2009-01-14,8.5600004196167,8.922499656677246,8.52750015258789,8.807499885559082,5628000.0 2009-01-15,8.647500038146973,8.707500457763672,8.390000343322754,8.555000305175781,7106000.0 2009-01-16,8.3774995803833,8.77750015258789,8.092499732971191,8.760000228881836,12444000.0 2009-01-20,7.917500019073486,8.475000381469727,7.912499904632568,8.432499885559082,7510400.0 2009-01-21,8.147500038146973,8.15250015258789,7.857500076293945,8.077500343322754,9462400.0 2009-01-22,7.96999979019165,8.140000343322754,7.837500095367432,7.945000171661377,10491200.0 2009-01-23,7.880000114440918,8.022500038146973,7.727499961853027,7.820000171661377,7016800.0 2009-01-26,7.987500190734863,8.114999771118164,7.84499979019165,7.862500190734863,4880400.0 2009-01-27,7.954999923706055,8.032500267028809,7.869999885559082,7.962500095367432,5467600.0 2009-01-28,8.34000015258789,8.432499885559082,8.015000343322754,8.082500457763672,8749600.0 2009-01-29,8.137499809265137,8.337499618530273,8.112500190734863,8.220000267028809,6171200.0 2009-01-30,7.9375,8.270000457763672,7.914999961853027,8.207500457763672,6856000.0 2009-02-02,7.954999923706055,8.017499923706055,7.78249979019165,7.875,7648400.0 2009-02-03,8.234999656677246,8.267499923706055,7.847499847412109,8.0024995803833,9188800.0 2009-02-04,8.505000114440918,8.59000015258789,8.22249984741211,8.3725004196167,11990400.0 2009-02-05,8.792499542236328,8.842499732971191,8.272500038146973,8.359999656677246,14300800.0 2009-02-06,9.074999809265137,9.109999656677246,8.720000267028809,8.842499732971191,9390800.0 2009-02-09,9.095000267028809,9.204999923706055,8.925000190734863,9.03499984741211,5533200.0 2009-02-10,8.692500114440918,9.1899995803833,8.6899995803833,8.977499961853027,10770800.0 2009-02-11,8.805000305175781,8.930000305175781,8.662500381469727,8.800000190734863,7256400.0 2009-02-12,8.852499961853027,8.864999771118164,8.567500114440918,8.6899995803833,5609600.0 2009-02-13,8.817500114440918,9.020000457763672,8.755000114440918,9.020000457763672,5532400.0 2009-02-17,8.4399995803833,8.567500114440918,8.292499542236328,8.5024995803833,8235200.0 2009-02-18,8.399999618530273,8.59000015258789,8.332500457763672,8.532500267028809,7349200.0 2009-02-19,8.300000190734863,8.522500038146973,8.300000190734863,8.447500228881836,5802400.0 2009-02-20,8.354999542236328,8.460000038146973,8.21500015258789,8.317500114440918,6948000.0 2009-02-23,8.207500457763672,8.494999885559082,8.1899995803833,8.432499885559082,7670800.0 2009-02-24,8.5600004196167,8.577500343322754,8.229999542236328,8.262499809265137,12090400.0 2009-02-25,8.432499885559082,8.582500457763672,8.204999923706055,8.4975004196167,8665200.0 2009-02-26,8.1850004196167,8.515000343322754,8.175000190734863,8.507499694824219,9873200.0 2009-02-27,8.154999732971191,8.319999694824219,8.149999618530273,8.21500015258789,9976000.0 2009-03-02,8.005000114440918,8.244999885559082,8.0,8.15250015258789,8819600.0 2009-03-03,7.824999809265137,8.157500267028809,7.789999961853027,8.0625,10048800.0 2009-03-04,7.982500076293945,8.0649995803833,7.824999809265137,7.894999980926514,9500000.0 2009-03-05,7.612500190734863,7.914999961853027,7.612500190734863,7.820000171661377,10319600.0 2009-03-06,7.675000190734863,7.822500228881836,7.537499904632568,7.667500019073486,10635600.0 2009-03-09,7.409999847412109,7.732500076293945,7.364999771118164,7.577499866485596,8864000.0 2009-03-10,7.832499980926514,7.832499980926514,7.382500171661377,7.53000020980835,12130800.0 2009-03-11,7.96750020980835,8.03499984741211,7.78249979019165,7.847499847412109,9416800.0 2009-03-12,8.21500015258789,8.229999542236328,7.8125,7.927499771118164,9250000.0 2009-03-13,8.207500457763672,8.282500267028809,8.03499984741211,8.1850004196167,7366400.0 2009-03-16,8.225000381469727,8.4350004196167,8.167499542236328,8.257499694824219,9907600.0 2009-03-17,8.529999732971191,8.567500114440918,8.202500343322754,8.25,8910000.0 2009-03-18,8.792499542236328,8.862500190734863,8.399999618530273,8.532500267028809,12954400.0 2009-03-19,8.647500038146973,8.842499732971191,8.585000038146973,8.585000038146973,7373600.0 2009-03-20,8.524999618530273,8.899999618530273,8.492500305175781,8.737500190734863,13892000.0 2009-03-23,9.239999771118164,9.302499771118164,8.6274995803833,8.789999961853027,14575200.0 2009-03-24,8.897500038146973,9.125,8.890000343322754,9.077500343322754,8401600.0 2009-03-25,9.03499984741211,9.162500381469727,8.772500038146973,8.970000267028809,10675600.0 2009-03-26,9.244999885559082,9.257499694824219,9.037500381469727,9.145000457763672,9338800.0 2009-03-27,8.942500114440918,9.279999732971191,8.9375,9.1899995803833,8500800.0 2009-03-30,8.835000038146973,8.925000190734863,8.732500076293945,8.850000381469727,12519200.0 2009-03-31,9.114999771118164,9.225000381469727,8.805000305175781,8.892499923706055,11239600.0 2009-04-01,9.180000305175781,9.359999656677246,9.047499656677246,9.359999656677246,14309600.0 2009-04-02,9.210000038146973,9.332500457763672,8.962499618530273,8.962499618530273,17359200.0 2009-04-03,9.2524995803833,9.297499656677246,9.085000038146973,9.274999618530273,11990000.0 2009-04-06,9.1899995803833,9.260000228881836,9.029999732971191,9.260000228881836,10546000.0 2009-04-07,8.9399995803833,9.125,8.930000305175781,9.052499771118164,8576000.0 2009-04-08,9.067500114440918,9.1225004196167,8.9399995803833,9.032500267028809,9653200.0 2009-04-09,9.125,9.292499542236328,9.015000343322754,9.292499542236328,13120800.0 2009-04-13,9.112500190734863,9.1850004196167,8.977499961853027,9.0649995803833,8106000.0 2009-04-14,9.095000267028809,9.274999618530273,8.979999542236328,9.274999618530273,8416400.0 2009-04-15,9.145000457763672,9.149999618530273,9.0024995803833,9.007499694824219,10050000.0 2009-04-16,9.359999656677246,9.397500038146973,9.1850004196167,9.220000267028809,9026800.0 2009-04-17,9.167499542236328,9.375,9.100000381469727,9.369999885559082,13498400.0 2009-04-20,8.962499618530273,9.0625,8.942500114440918,9.012499809265137,9575200.0 2009-04-21,9.145000457763672,9.149999618530273,8.912500381469727,8.922499656677246,9952800.0 2009-04-22,9.017499923706055,9.237500190734863,8.949999809265137,8.949999809265137,11395200.0 2009-04-23,8.977499961853027,9.015000343322754,8.802499771118164,8.892499923706055,7821600.0 2009-04-24,9.167499542236328,9.242500305175781,8.890000343322754,9.007499694824219,9568800.0 2009-04-27,9.074999809265137,9.225000381469727,9.0,9.0,8053200.0 2009-04-28,9.037500381469727,9.132499694824219,8.994999885559082,9.0024995803833,7604800.0 2009-04-29,9.260000228881836,9.395000457763672,9.0,9.079999923706055,11546800.0 2009-04-30,9.329999923706055,9.40250015258789,9.197500228881836,9.322500228881836,10999200.0 2009-05-01,9.897500038146973,10.072500228881836,9.395000457763672,9.395000457763672,12650400.0 2009-05-04,9.842499732971191,10.052499771118164,9.694999694824219,9.729999542236328,14295600.0 2009-05-05,9.914999961853027,9.942500114440918,9.737500190734863,9.824999809265137,7268800.0 2009-05-06,9.987500190734863,10.029999732971191,9.807499885559082,9.942500114440918,9078800.0 2009-05-07,9.90250015258789,10.119999885559082,9.8149995803833,9.960000038146973,9710800.0 2009-05-08,10.032500267028809,10.100000381469727,9.90250015258789,9.932499885559082,12126000.0 2009-05-11,10.032500267028809,10.142499923706055,9.802499771118164,9.930000305175781,9108400.0 2009-05-12,9.984999656677246,10.162500381469727,9.869999885559082,10.055000305175781,6372400.0 2009-05-13,9.827500343322754,10.037500381469727,9.797499656677246,10.037500381469727,7712800.0 2009-05-14,9.90250015258789,9.949999809265137,9.8125,9.932499885559082,8208000.0 2009-05-15,10.010000228881836,10.087499618530273,9.802499771118164,9.852499961853027,8080800.0 2009-05-18,10.442500114440918,10.442500114440918,10.024999618530273,10.039999961853027,9779200.0 2009-05-19,10.25,10.382499694824219,10.210000038146973,10.335000038146973,7926000.0 2009-05-20,10.337499618530273,10.517499923706055,10.262499809265137,10.359999656677246,10809200.0 2009-05-21,10.125,10.350000381469727,10.010000228881836,10.237500190734863,8326800.0 2009-05-22,10.180000305175781,10.307499885559082,10.125,10.175000190734863,5208800.0 2009-05-26,10.482500076293945,10.487500190734863,10.0,10.079999923706055,8164000.0 2009-05-27,10.262499809265137,10.53499984741211,10.2475004196167,10.489999771118164,7716800.0 2009-05-28,10.4350004196167,10.449999809265137,10.212499618530273,10.3725004196167,7779600.0 2009-05-29,10.59000015258789,10.59749984741211,10.27750015258789,10.430000305175781,7649200.0 2009-06-01,11.0,11.03499984741211,10.550000190734863,10.595000267028809,9602800.0 2009-06-02,11.154999732971191,11.212499618530273,10.887499809265137,11.017499923706055,9991200.0 2009-06-03,11.170000076293945,11.204999923706055,11.015000343322754,11.039999961853027,9492000.0 2009-06-04,11.297499656677246,11.297499656677246,11.050000190734863,11.149999618530273,8957600.0 2009-06-05,11.449999809265137,11.482500076293945,11.297499656677246,11.3149995803833,9652000.0 2009-06-08,11.47249984741211,11.547499656677246,11.305000305175781,11.382499694824219,8641600.0 2009-06-09,11.517499923706055,11.582500457763672,11.4399995803833,11.529999732971191,6694800.0 2009-06-10,11.557499885559082,11.625,11.444999694824219,11.577500343322754,7690800.0 2009-06-11,11.680000305175781,11.78499984741211,11.585000038146973,11.585000038146973,6381600.0 2009-06-12,11.664999961853027,11.742500305175781,11.542499542236328,11.742500305175781,5790400.0 2009-06-15,11.550000190734863,11.682499885559082,11.510000228881836,11.547499656677246,8576800.0 2009-06-16,11.462499618530273,11.667499542236328,11.457500457763672,11.572500228881836,7286800.0 2009-06-17,11.542499542236328,11.645000457763672,11.420000076293945,11.444999694824219,6828000.0 2009-06-18,11.3774995803833,11.545000076293945,11.300000190734863,11.529999732971191,7660400.0 2009-06-19,11.447500228881836,11.579999923706055,11.352499961853027,11.492500305175781,7748800.0 2009-06-22,11.130000114440918,11.404999732971191,11.0625,11.257499694824219,8208800.0 2009-06-23,11.0625,11.242500305175781,11.007499694824219,11.167499542236328,7819600.0 2009-06-24,11.25,11.335000038146973,11.117500305175781,11.117500305175781,7190000.0 2009-06-25,11.427499771118164,11.447500228881836,11.074999809265137,11.34749984741211,6242800.0 2009-06-26,11.5,11.552499771118164,11.272500038146973,11.327500343322754,4832400.0 2009-06-29,11.4375,11.539999961853027,11.3149995803833,11.4975004196167,4739200.0 2009-06-30,11.427499771118164,11.512499809265137,11.335000038146973,11.420000076293945,5122800.0 2009-07-01,11.587499618530273,11.6875,11.317500114440918,11.470000267028809,5498000.0 2009-07-02,11.272500038146973,11.555000305175781,11.242500305175781,11.515000343322754,7252400.0 2009-07-06,11.220000267028809,11.287500381469727,11.09749984741211,11.257499694824219,6652400.0 2009-07-07,11.02750015258789,11.262499809265137,11.024999618530273,11.2524995803833,6019600.0 2009-07-08,11.050000190734863,11.119999885559082,10.97249984741211,11.085000038146973,10214000.0 2009-07-09,11.069999694824219,11.1274995803833,10.907500267028809,10.962499618530273,6433200.0 2009-07-10,11.147500038146973,11.194999694824219,10.78499984741211,10.982500076293945,7509600.0 2009-07-13,11.387499809265137,11.399999618530273,10.942500114440918,11.130000114440918,7275600.0 2009-07-14,11.699999809265137,11.725000381469727,11.270000457763672,11.319999694824219,8346800.0 2009-07-15,11.789999961853027,11.824999809265137,11.614999771118164,11.725000381469727,9904400.0 2009-07-16,11.9375,11.975000381469727,11.645000457763672,11.774999618530273,5135200.0 2009-07-17,11.977499961853027,11.9975004196167,11.832500457763672,11.975000381469727,5232000.0 2009-07-20,12.0649995803833,12.107500076293945,11.914999961853027,11.982500076293945,4440800.0 2009-07-21,12.032500267028809,12.154999732971191,11.914999961853027,12.154999732971191,5758000.0 2009-07-22,12.022500038146973,12.0600004196167,11.899999618530273,12.007499694824219,4246400.0 2009-07-23,12.350000381469727,12.422499656677246,11.925000190734863,12.0,7902400.0 2009-07-24,12.319999694824219,12.385000228881836,12.199999809265137,12.227499961853027,5204800.0 2009-07-27,12.307499885559082,12.3125,12.135000228881836,12.287500381469727,6979600.0 2009-07-28,12.382499694824219,12.414999961853027,12.104999542236328,12.262499809265137,4919200.0 2009-07-29,12.609999656677246,12.727499961853027,12.307499885559082,12.34749984741211,7584800.0 2009-07-30,11.962499618530273,12.494999885559082,11.925000190734863,12.494999885559082,12324800.0 2009-07-31,11.852499961853027,12.114999771118164,11.8125,11.962499618530273,7196800.0 2009-08-03,11.982500076293945,12.032500267028809,11.857500076293945,11.857500076293945,7792400.0 2009-08-04,12.175000190734863,12.25,11.912500381469727,11.962499618530273,8322800.0 2009-08-05,11.962499618530273,12.234999656677246,11.90999984741211,12.204999923706055,5031600.0 2009-08-06,11.792499542236328,12.074999809265137,11.7475004196167,12.010000228881836,4822800.0 2009-08-07,12.0625,12.104999542236328,11.922499656677246,11.9975004196167,5120000.0 2009-08-10,12.057499885559082,12.079999923706055,11.944999694824219,11.994999885559082,5699600.0 2009-08-11,11.832500457763672,12.072500228881836,11.8100004196167,12.045000076293945,5778400.0 2009-08-12,12.015000343322754,12.109999656677246,11.77750015258789,11.875,5879600.0 2009-08-13,12.02750015258789,12.087499618530273,11.90250015258789,12.050000190734863,3100800.0 2009-08-14,11.932499885559082,12.024999618530273,11.824999809265137,12.022500038146973,4460400.0 2009-08-17,11.782500267028809,11.962499618530273,11.774999618530273,11.832500457763672,7160800.0 2009-08-18,11.862500190734863,11.90999984741211,11.760000228881836,11.8100004196167,3418000.0 2009-08-19,12.012499809265137,12.037500381469727,11.670000076293945,11.6875,4399200.0 2009-08-20,11.962499618530273,12.119999885559082,11.897500038146973,12.119999885559082,3763600.0 2009-08-21,12.272500038146973,12.292499542236328,11.792499542236328,11.792499542236328,4834800.0 2009-08-24,12.324999809265137,12.364999771118164,12.242500305175781,12.292499542236328,4643600.0 2009-08-25,12.375,12.4375,12.300000190734863,12.390000343322754,5764800.0 2009-08-26,12.364999771118164,12.47249984741211,12.322500228881836,12.422499656677246,4029200.0 2009-08-27,12.404999732971191,12.422499656677246,12.154999732971191,12.357500076293945,3156000.0 2009-08-28,12.302499771118164,12.477499961853027,12.1899995803833,12.447500228881836,2698400.0 2009-08-31,12.0625,12.307499885559082,12.020000457763672,12.1875,4972400.0 2009-09-01,11.887499809265137,12.302499771118164,11.882499694824219,12.039999961853027,7478000.0 2009-09-02,11.819999694824219,11.885000228881836,11.772500038146973,11.797499656677246,6317200.0 2009-09-03,11.720000267028809,11.842499732971191,11.600000381469727,11.800000190734863,7102400.0 2009-09-04,11.954999923706055,12.010000228881836,11.6850004196167,11.757499694824219,4913600.0 2009-09-08,11.912500381469727,11.979999542236328,11.8774995803833,11.977499961853027,5335600.0 2009-09-09,12.15250015258789,12.167499542236328,11.867500305175781,11.914999961853027,8668400.0 2009-09-10,12.130000114440918,12.130000114440918,11.992500305175781,12.1225004196167,3510800.0 2009-09-11,12.0,12.130000114440918,11.994999885559082,12.114999771118164,4501200.0 2009-09-14,12.039999961853027,12.052499771118164,11.867500305175781,11.942500114440918,5466000.0 2009-09-15,12.172499656677246,12.207500457763672,11.97249984741211,12.02750015258789,4500800.0 2009-09-16,12.300000190734863,12.34000015258789,12.032500267028809,12.170000076293945,5307600.0 2009-09-17,12.34749984741211,12.430000305175781,12.267499923706055,12.302499771118164,3735600.0 2009-09-18,12.357500076293945,12.449999809265137,12.292499542236328,12.449999809265137,6275200.0 2009-09-21,12.412500381469727,12.467499732971191,12.2524995803833,12.319999694824219,4213600.0 2009-09-22,12.329999923706055,12.460000038146973,12.260000228881836,12.460000038146973,3774800.0 2009-09-23,12.265000343322754,12.427499771118164,12.2475004196167,12.34749984741211,7245200.0 2009-09-24,12.107500076293945,12.319999694824219,12.074999809265137,12.292499542236328,5703200.0 2009-09-25,12.114999771118164,12.300000190734863,12.052499771118164,12.300000190734863,6019200.0 2009-09-28,12.25,12.302499771118164,12.100000381469727,12.15250015258789,5664800.0 2009-09-29,11.989999771118164,12.289999961853027,11.979999542236328,12.207500457763672,6010400.0 2009-09-30,12.050000190734863,12.142499923706055,11.774999618530273,11.994999885559082,8852800.0 2009-10-01,11.755000114440918,12.029999732971191,11.677499771118164,11.992500305175781,9987600.0 2009-10-02,11.710000038146973,11.827500343322754,11.664999961853027,11.734999656677246,4734400.0 2009-10-05,11.84749984741211,11.867500305175781,11.664999961853027,11.772500038146973,4283600.0 2009-10-06,11.982500076293945,12.02750015258789,11.725000381469727,11.882499694824219,4072400.0 2009-10-07,12.057499885559082,12.085000038146973,11.8725004196167,11.927499771118164,5137600.0 2009-10-08,12.119999885559082,12.244999885559082,12.079999923706055,12.177499771118164,4440400.0 2009-10-09,12.260000228881836,12.262499809265137,12.017499923706055,12.119999885559082,4131200.0 2009-10-12,12.217499732971191,12.3125,12.130000114440918,12.22249984741211,2867600.0 2009-10-13,12.15250015258789,12.1850004196167,12.067500114440918,12.175000190734863,4172800.0 2009-10-14,12.274999618530273,12.282500267028809,12.154999732971191,12.2475004196167,3923200.0 2009-10-15,12.27750015258789,12.319999694824219,12.1850004196167,12.267499923706055,2986800.0 2009-10-16,12.087499618530273,12.317500114440918,11.982500076293945,12.3100004196167,7486400.0 2009-10-19,12.357500076293945,12.364999771118164,12.09000015258789,12.109999656677246,7404400.0 2009-10-20,12.295000076293945,12.34749984741211,12.197500228881836,12.332500457763672,5303600.0 2009-10-21,12.324999809265137,12.5,12.272500038146973,12.282500267028809,6113200.0 2009-10-22,12.350000381469727,12.397500038146973,12.1225004196167,12.359999656677246,5140800.0 2009-10-23,12.15250015258789,12.420000076293945,12.137499809265137,12.220000267028809,4184400.0 2009-10-26,12.197500228881836,12.412500381469727,12.052499771118164,12.135000228881836,6456000.0 2009-10-27,12.270000457763672,12.390000343322754,12.164999961853027,12.234999656677246,6377200.0 2009-10-28,11.53499984741211,12.050000190734863,11.5,12.0,13414400.0 2009-10-29,11.657500267028809,11.707500457763672,11.475000381469727,11.595000267028809,5630000.0 2009-10-30,11.467499732971191,11.712499618530273,11.4350004196167,11.609999656677246,7873600.0 2009-11-02,11.412500381469727,11.772500038146973,11.352499961853027,11.442500114440918,12445600.0 2009-11-03,11.52750015258789,11.539999961853027,11.262499809265137,11.40250015258789,8840000.0 2009-11-04,11.579999923706055,11.71500015258789,11.444999694824219,11.539999961853027,5455600.0 2009-11-05,11.925000190734863,11.944999694824219,11.6274995803833,11.712499618530273,4859200.0 2009-11-06,11.895000457763672,11.944999694824219,11.765000343322754,11.90999984741211,3486800.0 2009-11-09,12.15999984741211,12.15999984741211,11.90250015258789,11.90999984741211,4072000.0 2009-11-10,12.119999885559082,12.175000190734863,12.045000076293945,12.087499618530273,3542800.0 2009-11-11,12.1274995803833,12.220000267028809,12.022500038146973,12.092499732971191,3042000.0 2009-11-12,11.942500114440918,12.210000038146973,11.922499656677246,12.114999771118164,3662000.0 2009-11-13,11.957500457763672,12.0024995803833,11.8100004196167,11.994999885559082,7815200.0 2009-11-16,12.140000343322754,12.172499656677246,11.930000305175781,11.962499618530273,3439200.0 2009-11-17,12.182499885559082,12.210000038146973,12.047499656677246,12.15250015258789,4758400.0 2009-11-18,12.170000076293945,12.237500190734863,12.012499809265137,12.119999885559082,4867200.0 2009-11-19,11.9399995803833,12.119999885559082,11.867500305175781,12.077500343322754,4033200.0 2009-11-20,11.8125,11.952500343322754,11.762499809265137,11.837499618530273,5346800.0 2009-11-23,11.977499961853027,12.09000015258789,11.859999656677246,11.977499961853027,6205600.0 2009-11-24,11.729999542236328,11.977499961853027,11.720000267028809,11.947500228881836,6899200.0 2009-11-25,11.824999809265137,11.842499732971191,11.699999809265137,11.819999694824219,5108800.0 2009-11-27,11.572500228881836,11.744999885559082,11.53499984741211,11.574999809265137,3033200.0 2009-11-30,11.5600004196167,11.582500457763672,11.387499809265137,11.545000076293945,5262800.0 2009-12-01,11.869999885559082,11.892499923706055,11.602499961853027,11.65250015258789,6615200.0 2009-12-02,11.859999656677246,11.962499618530273,11.797499656677246,11.852499961853027,4394800.0 2009-12-03,11.592499732971191,11.897500038146973,11.585000038146973,11.850000381469727,5044800.0 2009-12-04,11.770000457763672,11.885000228881836,11.6225004196167,11.762499809265137,5041600.0 2009-12-07,11.7524995803833,11.8774995803833,11.729999542236328,11.729999542236328,6332000.0 2009-12-08,11.6850004196167,11.744999885559082,11.545000076293945,11.677499771118164,4524000.0 2009-12-09,11.667499542236328,11.6899995803833,11.5,11.642499923706055,4862800.0 2009-12-10,11.672499656677246,11.789999961853027,11.609999656677246,11.677499771118164,3060800.0 2009-12-11,11.760000228881836,11.967499732971191,11.6875,11.967499732971191,3462400.0 2009-12-14,11.897500038146973,11.917499542236328,11.8149995803833,11.829999923706055,3417200.0 2009-12-15,11.819999694824219,11.979999542236328,11.800000190734863,11.837499618530273,4114000.0 2009-12-16,11.867500305175781,11.942500114440918,11.795000076293945,11.819999694824219,3372400.0 2009-12-17,11.762499809265137,11.819999694824219,11.289999961853027,11.795000076293945,5270800.0 2009-12-18,11.907500267028809,11.907500267028809,11.7475004196167,11.8149995803833,8904400.0 2009-12-21,12.055000305175781,12.104999542236328,11.922499656677246,11.922499656677246,4708400.0 2009-12-22,12.09000015258789,12.130000114440918,11.9975004196167,12.055000305175781,3572000.0 2009-12-23,12.162500381469727,12.1850004196167,12.010000228881836,12.102499961853027,3229600.0 2009-12-24,12.207500457763672,12.225000381469727,12.125,12.170000076293945,1653200.0 2009-12-28,12.21500015258789,12.225000381469727,12.09749984741211,12.199999809265137,1614400.0 2009-12-29,12.239999771118164,12.282500267028809,12.164999961853027,12.225000381469727,2393200.0 2009-12-30,12.27750015258789,12.364999771118164,12.217499732971191,12.232500076293945,1944000.0 2009-12-31,12.119999885559082,12.292499542236328,12.117500305175781,12.274999618530273,2702800.0 2010-01-04,12.357500076293945,12.369999885559082,12.204999923706055,12.257499694824219,5072000.0 2010-01-05,12.40999984741211,12.412500381469727,12.287500381469727,12.3125,5348000.0 2010-01-06,12.357500076293945,12.404999732971191,12.257499694824219,12.354999542236328,5556400.0 2010-01-07,12.300000190734863,12.3149995803833,12.1850004196167,12.3149995803833,4806800.0 2010-01-08,12.162500381469727,12.194999694824219,11.977499961853027,12.147500038146973,6077200.0 2010-01-11,12.227499961853027,12.244999885559082,12.125,12.1899995803833,5786000.0 2010-01-12,12.119999885559082,12.21500015258789,12.079999923706055,12.164999961853027,3304000.0 2010-01-13,12.22249984741211,12.272500038146973,12.125,12.197500228881836,3623200.0 2010-01-14,12.1875,12.237500190734863,12.132499694824219,12.154999732971191,2330800.0 2010-01-15,11.984999656677246,12.255000114440918,11.912500381469727,12.15250015258789,4349600.0 2010-01-19,12.164999961853027,12.170000076293945,11.9350004196167,11.942500114440918,3692800.0 2010-01-20,11.9975004196167,12.09000015258789,11.8725004196167,12.067500114440918,4244000.0 2010-01-21,11.675000190734863,11.994999885559082,11.670000076293945,11.994999885559082,6829200.0 2010-01-22,11.449999809265137,11.774999618530273,11.432499885559082,11.677499771118164,6256000.0 2010-01-25,11.520000457763672,11.587499618530273,11.4399995803833,11.46500015258789,7760400.0 2010-01-26,11.382499694824219,11.529999732971191,11.382499694824219,11.475000381469727,4373200.0 2010-01-27,11.5024995803833,11.524999618530273,11.34749984741211,11.369999885559082,6179600.0 2010-01-28,11.354999542236328,11.5024995803833,11.300000190734863,11.5024995803833,7303200.0 2010-01-29,11.260000228881836,11.46500015258789,11.25,11.425000190734863,7722400.0 2010-02-01,11.449999809265137,11.462499618530273,11.199999809265137,11.295000076293945,6859600.0 2010-02-02,11.600000381469727,11.625,11.324999809265137,11.430000305175781,7635200.0 2010-02-03,11.7475004196167,11.885000228881836,11.625,11.680000305175781,6966000.0 2010-02-04,11.425000190734863,11.682499885559082,11.422499656677246,11.632499694824219,7309200.0 2010-02-05,11.432499885559082,11.449999809265137,11.207500457763672,11.40999984741211,7327600.0 2010-02-08,11.3149995803833,11.432499885559082,11.257499694824219,11.270000457763672,4688000.0 2010-02-09,11.369999885559082,11.489999771118164,11.300000190734863,11.404999732971191,7225200.0 2010-02-10,11.382499694824219,11.442500114440918,11.265000343322754,11.345000267028809,4794800.0 2010-02-11,11.609999656677246,11.637499809265137,11.267499923706055,11.350000381469727,6241600.0 2010-02-12,11.587499618530273,11.657500267028809,11.454999923706055,11.524999618530273,6219200.0 2010-02-16,11.737500190734863,11.737500190734863,11.567500114440918,11.654999732971191,3937600.0 2010-02-17,11.779999732971191,11.8125,11.717499732971191,11.765000343322754,4187600.0 2010-02-18,11.765000343322754,11.8100004196167,11.707500457763672,11.807499885559082,4332400.0 2010-02-19,11.897500038146973,11.979999542236328,11.677499771118164,11.720000267028809,6017600.0 2010-02-22,11.827500343322754,11.960000038146973,11.797499656677246,11.942500114440918,4539200.0 2010-02-23,11.762499809265137,11.897500038146973,11.717499732971191,11.787500381469727,4114400.0 2010-02-24,11.922499656677246,11.947500228881836,11.805000305175781,11.852499961853027,4377600.0 2010-02-25,11.982500076293945,12.007499694824219,11.72249984741211,11.765000343322754,6572400.0 2010-02-26,12.052499771118164,12.069999694824219,11.907500267028809,12.005000114440918,6241200.0 2010-03-01,12.227499961853027,12.265000343322754,12.005000114440918,12.082500457763672,6192400.0 2010-03-02,12.262499809265137,12.3149995803833,12.175000190734863,12.272500038146973,6155600.0 2010-03-03,12.302499771118164,12.482500076293945,12.274999618530273,12.324999809265137,8088800.0 2010-03-04,12.287500381469727,12.337499618530273,12.199999809265137,12.307499885559082,4698400.0 2010-03-05,12.432499885559082,12.487500190734863,12.2475004196167,12.300000190734863,8402400.0 2010-03-08,12.477499961853027,12.5,12.364999771118164,12.390000343322754,4646000.0 2010-03-09,12.515000343322754,12.555000305175781,12.40999984741211,12.425000190734863,6964800.0 2010-03-10,12.625,12.625,12.442500114440918,12.470000267028809,5114000.0 2010-03-11,12.5625,12.582500457763672,12.484999656677246,12.5600004196167,5908800.0 2010-03-12,12.604999542236328,12.625,12.539999961853027,12.587499618530273,4474000.0 2010-03-15,12.672499656677246,12.702500343322754,12.5625,12.59749984741211,6953600.0 2010-03-16,12.664999961853027,12.707500457763672,12.59749984741211,12.6899995803833,5217600.0 2010-03-17,12.8149995803833,12.895000457763672,12.640000343322754,12.737500190734863,5789200.0 2010-03-18,12.770000457763672,12.84749984741211,12.75,12.805000305175781,4003200.0 2010-03-19,12.670000076293945,12.867500305175781,12.625,12.857500076293945,8669600.0 2010-03-22,12.817500114440918,12.854999542236328,12.59749984741211,12.645000457763672,3837600.0 2010-03-23,12.75,12.822500228881836,12.680000305175781,12.817500114440918,6023200.0 2010-03-24,12.677499771118164,12.739999771118164,12.632499694824219,12.699999809265137,5500400.0 2010-03-25,12.572500228881836,12.7524995803833,12.572500228881836,12.717499732971191,4212400.0 2010-03-26,12.602499961853027,12.664999961853027,12.524999618530273,12.645000457763672,4474800.0 2010-03-29,12.632499694824219,12.699999809265137,12.582500457763672,12.612500190734863,3418400.0 2010-03-30,12.6875,12.72249984741211,12.550000190734863,12.59749984741211,4901200.0 2010-03-31,12.6899995803833,12.762499809265137,12.662500381469727,12.677499771118164,4237200.0 2010-04-01,12.782500267028809,12.854999542236328,12.640000343322754,12.640000343322754,7764800.0 2010-04-05,12.850000381469727,12.875,12.762499809265137,12.78499984741211,2559200.0 2010-04-06,12.867500305175781,12.890000343322754,12.765000343322754,12.787500381469727,3790800.0 2010-04-07,12.792499542236328,12.837499618530273,12.734999656677246,12.8100004196167,4250400.0 2010-04-08,12.8149995803833,12.859999656677246,12.647500038146973,12.727499961853027,4122000.0 2010-04-09,12.9399995803833,12.9399995803833,12.779999732971191,12.875,2112400.0 2010-04-12,12.942500114440918,12.975000381469727,12.897500038146973,12.947500228881836,5200800.0 2010-04-13,12.947500228881836,12.979999542236328,12.827500343322754,12.90999984741211,3801600.0 2010-04-14,13.077500343322754,13.077500343322754,12.922499656677246,12.944999694824219,4211200.0 2010-04-15,13.369999885559082,13.392499923706055,13.0600004196167,13.072500228881836,6566800.0 2010-04-16,13.2524995803833,13.354999542236328,13.132499694824219,13.332500457763672,7666000.0 2010-04-19,13.297499656677246,13.297499656677246,13.15250015258789,13.217499732971191,4906800.0 2010-04-20,13.3774995803833,13.420000076293945,13.27750015258789,13.324999809265137,4743600.0 2010-04-21,13.3774995803833,13.392499923706055,13.2475004196167,13.305000305175781,5590000.0 2010-04-22,13.460000038146973,13.482500076293945,13.220000267028809,13.305000305175781,4862000.0 2010-04-23,13.522500038146973,13.550000190734863,13.34000015258789,13.479999542236328,3624800.0 2010-04-26,13.537500381469727,13.792499542236328,13.522500038146973,13.734999656677246,4511200.0 2010-04-27,13.40999984741211,13.6899995803833,13.3725004196167,13.492500305175781,5900400.0 2010-04-28,13.507499694824219,13.5600004196167,13.364999771118164,13.515000343322754,6455200.0 2010-04-29,13.672499656677246,13.702500343322754,13.477499961853027,13.542499542236328,5432000.0 2010-04-30,12.782500267028809,13.017499923706055,12.670000076293945,12.952500343322754,21079600.0 2010-05-03,13.029999732971191,13.029999732971191,12.694999694824219,12.694999694824219,9321600.0 2010-05-04,12.744999885559082,12.895000457763672,12.630000114440918,12.895000457763672,6590800.0 2010-05-05,12.737500190734863,12.925000190734863,12.572500228881836,12.800000190734863,5532000.0 2010-05-06,12.930000305175781,13.817500114440918,12.5,12.630000114440918,42867200.0 2010-05-07,12.755000114440918,13.015000343322754,12.550000190734863,12.824999809265137,13837600.0 2010-05-10,13.175000190734863,13.380000114440918,12.9350004196167,13.109999656677246,8441600.0 2010-05-11,13.09749984741211,13.239999771118164,13.024999618530273,13.082500457763672,6631200.0 2010-05-12,13.142499923706055,13.322500228881836,12.982500076293945,13.167499542236328,11283600.0 2010-05-13,12.487500190734863,13.015000343322754,12.452500343322754,13.0,18769600.0 2010-05-14,12.432499885559082,12.515000343322754,12.317500114440918,12.4350004196167,9952400.0 2010-05-17,12.507499694824219,12.604999542236328,12.302499771118164,12.449999809265137,6457200.0 2010-05-18,12.322500228881836,12.6850004196167,12.297499656677246,12.657500267028809,11486400.0 2010-05-19,12.1899995803833,12.3100004196167,12.107500076293945,12.154999732971191,8618400.0 2010-05-20,11.72249984741211,12.1274995803833,11.707500457763672,12.02750015258789,11146400.0 2010-05-21,11.857500076293945,11.875,11.4399995803833,11.585000038146973,10212400.0 2010-05-24,11.664999961853027,11.829999923706055,11.635000228881836,11.797499656677246,6731600.0 2010-05-25,11.707500457763672,11.71500015258789,11.40250015258789,11.5024995803833,8265600.0 2010-05-26,11.612500190734863,11.887499809265137,11.600000381469727,11.819999694824219,10923600.0 2010-05-27,12.012499809265137,12.012499809265137,11.757499694824219,11.789999961853027,6697200.0 2010-05-28,11.887499809265137,12.0,11.824999809265137,11.947500228881836,5757600.0 2010-06-01,11.630000114440918,11.930000305175781,11.614999771118164,11.822500228881836,6774800.0 2010-06-02,11.789999961853027,11.797499656677246,11.522500038146973,11.65250015258789,6782800.0 2010-06-03,11.904999732971191,11.962499618530273,11.680000305175781,11.779999732971191,6633200.0 2010-06-04,11.555000305175781,11.827500343322754,11.529999732971191,11.725000381469727,6252800.0 2010-06-07,11.332500457763672,11.614999771118164,11.332500457763672,11.574999809265137,6718000.0 2010-06-08,11.430000305175781,11.454999923706055,11.232500076293945,11.342499732971191,8149200.0 2010-06-09,11.4350004196167,11.672499656677246,11.404999732971191,11.444999694824219,8233600.0 2010-06-10,11.789999961853027,11.797499656677246,11.510000228881836,11.59749984741211,4840000.0 2010-06-11,11.8774995803833,11.895000457763672,11.7475004196167,11.767499923706055,5249200.0 2010-06-14,11.957500457763672,12.042499542236328,11.882499694824219,11.947500228881836,7974400.0 2010-06-15,12.227499961853027,12.234999656677246,11.994999885559082,12.024999618530273,6448800.0 2010-06-16,12.1875,12.239999771118164,12.09000015258789,12.140000343322754,3509600.0 2010-06-17,12.202500343322754,12.2524995803833,12.1274995803833,12.2524995803833,3200000.0 2010-06-18,12.220000267028809,12.297499656677246,12.135000228881836,12.199999809265137,5180000.0 2010-06-21,12.1225004196167,12.350000381469727,12.052499771118164,12.3125,4320800.0 2010-06-22,11.954999923706055,12.267499923706055,11.930000305175781,12.020000457763672,3345200.0 2010-06-23,11.912500381469727,12.0,11.835000038146973,11.954999923706055,3301600.0 2010-06-24,11.702500343322754,11.907500267028809,11.6875,11.84000015258789,3227600.0 2010-06-25,11.765000343322754,11.854999542236328,11.675000190734863,11.720000267028809,10340800.0 2010-06-28,11.762499809265137,11.832500457763672,11.645000457763672,11.8100004196167,3504800.0 2010-06-29,11.482500076293945,11.670000076293945,11.385000228881836,11.642499923706055,6722000.0 2010-06-30,11.414999961853027,11.800000190734863,11.362500190734863,11.4399995803833,6136000.0 2010-07-01,11.454999923706055,11.537500381469727,11.287500381469727,11.430000305175781,4658000.0 2010-07-02,11.367500305175781,11.477499961853027,11.274999618530273,11.47249984741211,2560000.0 2010-07-06,11.375,11.53499984741211,11.282500267028809,11.452500343322754,6940400.0 2010-07-07,11.59000015258789,11.604999542236328,11.354999542236328,11.354999542236328,6414400.0 2010-07-08,11.517499923706055,11.672499656677246,11.425000190734863,11.637499809265137,9631200.0 2010-07-09,11.5649995803833,11.604999542236328,11.475000381469727,11.475000381469727,4400000.0 2010-07-12,11.5024995803833,11.592499732971191,11.444999694824219,11.517499923706055,5684400.0 2010-07-13,11.774999618530273,11.802499771118164,11.5649995803833,11.585000038146973,5066400.0 2010-07-14,11.772500038146973,11.859999656677246,11.702500343322754,11.772500038146973,2934400.0 2010-07-15,11.795000076293945,11.824999809265137,11.649999618530273,11.762499809265137,3727600.0 2010-07-16,11.399999618530273,11.802499771118164,11.392499923706055,11.802499771118164,5888400.0 2010-07-19,11.430000305175781,11.5,11.292499542236328,11.420000076293945,4059600.0 2010-07-20,11.579999923706055,11.582500457763672,11.212499618530273,11.274999618530273,4446400.0 2010-07-21,11.317500114440918,11.617500305175781,11.300000190734863,11.609999656677246,4157200.0 2010-07-22,11.637499809265137,11.704999923706055,11.40250015258789,11.40250015258789,3871600.0 2010-07-23,11.805000305175781,11.8149995803833,11.547499656677246,11.582500457763672,3459600.0 2010-07-26,11.907500267028809,11.90999984741211,11.720000267028809,11.779999732971191,3660000.0 2010-07-27,11.907500267028809,11.984999656677246,11.880000114440918,11.9399995803833,3684800.0 2010-07-28,12.220000267028809,12.375,11.845000267028809,11.904999732971191,11893600.0 2010-07-29,12.305000305175781,12.390000343322754,12.175000190734863,12.28499984741211,5677200.0 2010-07-30,12.524999618530273,12.574999809265137,12.1875,12.1875,8032400.0 2010-08-02,12.707500457763672,12.737500190734863,12.582500457763672,12.625,3622000.0 2010-08-03,12.664999961853027,12.717499732971191,12.552499771118164,12.635000228881836,3090000.0 2010-08-04,12.649999618530273,12.729999542236328,12.515000343322754,12.699999809265137,3755600.0 2010-08-05,12.720000267028809,12.732500076293945,12.574999809265137,12.585000038146973,5309600.0 2010-08-06,12.717499732971191,12.742500305175781,12.529999732971191,12.640000343322754,5148400.0 2010-08-09,12.842499732971191,12.862500190734863,12.742500305175781,12.75,3842800.0 2010-08-10,12.699999809265137,12.8125,12.577500343322754,12.755000114440918,4196800.0 2010-08-11,12.460000038146973,12.520000457763672,12.25,12.2524995803833,6875200.0 2010-08-12,12.407500267028809,12.46500015258789,12.3125,12.337499618530273,4986400.0 2010-08-13,12.297499656677246,12.40250015258789,12.202500343322754,12.352499961853027,3626000.0 2010-08-16,12.517499923706055,12.53499984741211,12.1899995803833,12.262499809265137,4589600.0 2010-08-17,12.7524995803833,12.9375,12.682499885559082,12.875,7329200.0 2010-08-18,12.899999618530273,12.930000305175781,12.675000190734863,12.727499961853027,6410400.0 2010-08-19,12.732500076293945,12.942500114440918,12.6850004196167,12.852499961853027,6021600.0 2010-08-20,12.8149995803833,12.835000038146973,12.682499885559082,12.729999542236328,4795600.0 2010-08-23,12.6850004196167,12.925000190734863,12.65999984741211,12.850000381469727,3898000.0 2010-08-24,12.5600004196167,12.667499542236328,12.447500228881836,12.600000381469727,4026000.0 2010-08-25,12.614999771118164,12.657500267028809,12.442500114440918,12.487500190734863,3986800.0 2010-08-26,12.53499984741211,12.699999809265137,12.532500267028809,12.614999771118164,3776400.0 2010-08-27,12.7475004196167,12.760000228881836,12.420000076293945,12.59000015258789,3614800.0 2010-08-30,12.515000343322754,12.755000114440918,12.510000228881836,12.694999694824219,3761200.0 2010-08-31,12.5024995803833,12.59000015258789,12.404999732971191,12.447500228881836,4049600.0 2010-09-01,12.912500381469727,12.925000190734863,12.577500343322754,12.662500381469727,4711200.0 2010-09-02,13.130000114440918,13.132499694824219,12.885000228881836,12.930000305175781,4219200.0 2010-09-03,13.244999885559082,13.25,13.085000038146973,13.2475004196167,3220400.0 2010-09-07,12.942500114440918,13.25,12.932499885559082,13.232500076293945,5119600.0 2010-09-08,12.9975004196167,13.0600004196167,12.912500381469727,13.017499923706055,3842800.0 2010-09-09,13.057499885559082,13.112500190734863,13.005000114440918,13.107500076293945,2697600.0 2010-09-10,13.175000190734863,13.204999923706055,13.020000457763672,13.095000267028809,2189600.0 2010-09-13,13.34000015258789,13.362500190734863,13.220000267028809,13.324999809265137,3619200.0 2010-09-14,13.380000114440918,13.425000190734863,13.237500190734863,13.28499984741211,3473200.0 2010-09-15,13.449999809265137,13.462499618530273,13.077500343322754,13.077500343322754,3587200.0 2010-09-16,13.352499961853027,13.470000267028809,13.307499885559082,13.407500267028809,2576800.0 2010-09-17,13.390000343322754,13.482500076293945,13.329999923706055,13.369999885559082,6258800.0 2010-09-20,13.567500114440918,13.577500343322754,13.3125,13.40250015258789,3661600.0 2010-09-21,13.510000228881836,13.579999923706055,13.404999732971191,13.53499984741211,3543200.0 2010-09-22,13.442500114440918,13.670000076293945,13.417499542236328,13.529999732971191,2994800.0 2010-09-23,13.477499961853027,13.625,13.324999809265137,13.364999771118164,3484800.0 2010-09-24,13.770000457763672,13.772500038146973,13.577500343322754,13.635000228881836,3615600.0 2010-09-27,13.545000076293945,13.7475004196167,13.52750015258789,13.729999542236328,6431600.0 2010-09-28,13.4975004196167,13.6274995803833,13.274999618530273,13.607500076293945,6922000.0 2010-09-29,13.387499809265137,13.505000114440918,13.300000190734863,13.427499771118164,5514000.0 2010-09-30,13.454999923706055,13.625,13.337499618530273,13.517499923706055,3700400.0 2010-10-01,13.375,13.694999694824219,13.3725004196167,13.595000267028809,5445600.0 2010-10-04,13.40999984741211,13.479999542236328,13.27750015258789,13.34000015258789,6492800.0 2010-10-05,13.607500076293945,13.680000305175781,13.482500076293945,13.494999885559082,5214800.0 2010-10-06,13.539999961853027,13.607500076293945,13.477499961853027,13.572500228881836,4188000.0 2010-10-07,13.52750015258789,13.635000228881836,13.477499961853027,13.547499656677246,5152000.0 2010-10-08,13.635000228881836,13.662500381469727,13.380000114440918,13.5,3775600.0 2010-10-11,13.567500114440918,13.619999885559082,13.4375,13.595000267028809,2286000.0 2010-10-12,13.522500038146973,13.5649995803833,13.380000114440918,13.557499885559082,4946800.0 2010-10-13,13.582500457763672,13.699999809265137,13.512499809265137,13.5625,4327600.0 2010-10-14,13.630000114440918,13.742500305175781,13.532500267028809,13.5600004196167,3596800.0 2010-10-15,13.835000038146973,13.859999656677246,13.642499923706055,13.75,5339600.0 2010-10-18,13.829999923706055,13.832500457763672,13.7475004196167,13.800000190734863,3186000.0 2010-10-19,13.717499732971191,13.8725004196167,13.642499923706055,13.737500190734863,4915200.0 2010-10-20,13.875,13.9375,13.720000267028809,13.765000343322754,3484800.0 2010-10-21,13.892499923706055,13.970000267028809,13.720000267028809,13.895000457763672,4581200.0 2010-10-22,13.912500381469727,13.925000190734863,13.742500305175781,13.867500305175781,3307600.0 2010-10-25,13.787500381469727,13.975000381469727,13.742500305175781,13.967499732971191,7223200.0 2010-10-26,13.862500190734863,13.885000228881836,13.672499656677246,13.772500038146973,4906400.0 2010-10-27,13.710000038146973,13.8125,13.507499694824219,13.760000228881836,6765600.0 2010-10-28,13.53499984741211,13.807499885559082,13.512499809265137,13.75,4658800.0 2010-10-29,13.630000114440918,13.6875,13.572500228881836,13.572500228881836,6409200.0 2010-11-01,13.515000343322754,13.8774995803833,13.470000267028809,13.71500015258789,5372400.0 2010-11-02,13.667499542236328,13.720000267028809,13.572500228881836,13.65999984741211,3985200.0 2010-11-03,13.672499656677246,13.727499961853027,13.595000267028809,13.65250015258789,3636400.0 2010-11-04,13.9350004196167,13.9350004196167,13.7475004196167,13.787500381469727,3904000.0 2010-11-05,13.944999694824219,13.982500076293945,13.84000015258789,13.90999984741211,2702800.0 2010-11-08,13.927499771118164,13.954999923706055,13.857500076293945,13.8774995803833,2615200.0 2010-11-09,13.904999732971191,14.029999732971191,13.867500305175781,13.930000305175781,2916800.0 2010-11-10,13.992500305175781,14.010000228881836,13.819999694824219,13.885000228881836,3271200.0 2010-11-11,13.942500114440918,14.017499923706055,13.7475004196167,13.859999656677246,2361200.0 2010-11-12,13.787500381469727,13.904999732971191,13.710000038146973,13.835000038146973,3190000.0 2010-11-15,13.8725004196167,13.947500228881836,13.819999694824219,13.857500076293945,2858000.0 2010-11-16,13.59749984741211,13.779999732971191,13.5600004196167,13.779999732971191,6941200.0 2010-11-17,13.582500457763672,13.675000190734863,13.532500267028809,13.582500457763672,2800800.0 2010-11-18,13.762499809265137,13.899999618530273,13.672499656677246,13.899999618530273,3176400.0 2010-11-19,14.087499618530273,14.164999961853027,13.707500457763672,13.755000114440918,6952000.0 2010-11-22,14.104999542236328,14.130000114440918,13.890000343322754,13.970000267028809,3860000.0 2010-11-23,13.792499542236328,13.994999885559082,13.737500190734863,13.992500305175781,3291600.0 2010-11-24,14.104999542236328,14.194999694824219,13.880000114440918,13.885000228881836,2974400.0 2010-11-26,14.09749984741211,14.140000343322754,13.982500076293945,13.982500076293945,1094400.0 2010-11-29,14.024999618530273,14.069999694824219,13.774999618530273,13.96500015258789,2467200.0 2010-11-30,13.824999809265137,13.914999961853027,13.7524995803833,13.822500228881836,6180800.0 2010-12-01,14.21500015258789,14.25,13.982500076293945,14.050000190734863,5022000.0 2010-12-02,14.412500381469727,14.430000305175781,14.177499771118164,14.199999809265137,3308000.0 2010-12-03,14.552499771118164,14.574999809265137,14.352499961853027,14.380000114440918,3380400.0 2010-12-06,14.3774995803833,14.5,14.317500114440918,14.489999771118164,3494400.0 2010-12-07,14.667499542236328,14.692500114440918,14.47249984741211,14.5,5212800.0 2010-12-08,14.78499984741211,14.819999694824219,14.619999885559082,14.727499961853027,5752000.0 2010-12-09,14.677499771118164,14.8100004196167,14.657500267028809,14.772500038146973,3556400.0 2010-12-10,14.805000305175781,14.817500114440918,14.647500038146973,14.675000190734863,2562000.0 2010-12-13,14.787500381469727,14.864999771118164,14.707500457763672,14.805000305175781,3245200.0 2010-12-14,14.920000076293945,14.9375,14.829999923706055,14.84749984741211,2640000.0 2010-12-15,14.899999618530273,14.984999656677246,14.829999923706055,14.864999771118164,2635600.0 2010-12-16,15.085000038146973,15.140000343322754,14.914999961853027,14.952500343322754,4497600.0 2010-12-17,15.109999656677246,15.15999984741211,14.957500457763672,15.100000381469727,7050400.0 2010-12-20,14.734999656677246,15.072500228881836,14.717499732971191,15.069999694824219,4157600.0 2010-12-21,14.867500305175781,14.867500305175781,14.72249984741211,14.787500381469727,3446800.0 2010-12-22,14.75,14.897500038146973,14.737500190734863,14.827500343322754,3422400.0 2010-12-23,14.670000076293945,14.795000076293945,14.619999885559082,14.7524995803833,4062800.0 2010-12-27,14.734999656677246,14.787500381469727,14.479999542236328,14.635000228881836,2450800.0 2010-12-28,14.762499809265137,14.800000190734863,14.6274995803833,14.744999885559082,1354000.0 2010-12-29,14.789999961853027,14.904999732971191,14.762499809265137,14.802499771118164,2818400.0 2010-12-30,14.8125,14.880000114440918,14.707500457763672,14.762499809265137,1813600.0 2010-12-31,14.640000343322754,14.850000381469727,14.632499694824219,14.779999732971191,2373200.0 2011-01-03,14.875,14.984999656677246,14.782500267028809,14.797499656677246,5420400.0 2011-01-04,14.609999656677246,14.867500305175781,14.4375,14.822500228881836,5322800.0 2011-01-05,14.732500076293945,14.742500305175781,14.529999732971191,14.529999732971191,3766000.0 2011-01-06,14.7524995803833,14.797499656677246,14.6899995803833,14.712499618530273,2732800.0 2011-01-07,14.859999656677246,15.0,14.774999618530273,14.904999732971191,5536000.0 2011-01-10,14.795000076293945,14.912500381469727,14.692500114440918,14.770000457763672,3650400.0 2011-01-11,15.045000076293945,15.050000190734863,14.8100004196167,14.817500114440918,3490000.0 2011-01-12,15.204999923706055,15.207500457763672,15.057499885559082,15.180000305175781,3264000.0 2011-01-13,15.1899995803833,15.279999732971191,15.170000076293945,15.210000038146973,2644800.0 2011-01-14,15.479999542236328,15.5,15.130000114440918,15.175000190734863,3514400.0 2011-01-18,15.625,15.682499885559082,15.479999542236328,15.484999656677246,4082400.0 2011-01-19,15.5,15.595000267028809,15.417499542236328,15.552499771118164,2806800.0 2011-01-20,15.475000381469727,15.577500343322754,15.367500305175781,15.4375,2518000.0 2011-01-21,15.494999885559082,15.550000190734863,15.359999656677246,15.550000190734863,3533600.0 2011-01-24,15.727499961853027,15.817500114440918,15.479999542236328,15.484999656677246,2932800.0 2011-01-25,15.72249984741211,15.72249984741211,15.467499732971191,15.664999961853027,2964400.0 2011-01-26,15.72249984741211,15.800000190734863,15.640000343322754,15.727499961853027,2273600.0 2011-01-27,15.717499732971191,15.742500305175781,15.59749984741211,15.72249984741211,4150000.0 2011-01-28,15.332500457763672,15.8149995803833,15.255000114440918,15.742500305175781,2985600.0 2011-01-31,15.442500114440918,15.489999771118164,15.265000343322754,15.357500076293945,2827200.0 2011-02-01,15.757499694824219,15.917499542236328,15.539999961853027,15.539999961853027,5054000.0 2011-02-02,15.6274995803833,15.800000190734863,15.595000267028809,15.734999656677246,2928400.0 2011-02-03,15.577500343322754,15.672499656677246,15.337499618530273,15.577500343322754,5456800.0 2011-02-04,15.067500114440918,15.337499618530273,14.989999771118164,15.055000305175781,7186400.0 2011-02-07,15.117500305175781,15.199999809265137,14.962499618530273,15.0625,6873200.0 2011-02-08,15.307499885559082,15.329999923706055,15.069999694824219,15.107500076293945,4446000.0 2011-02-09,15.234999656677246,15.354999542236328,15.197500228881836,15.292499542236328,2815600.0 2011-02-10,15.484999656677246,15.5,15.199999809265137,15.199999809265137,4596000.0 2011-02-11,15.585000038146973,15.592499732971191,15.40999984741211,15.420000076293945,3590800.0 2011-02-14,15.625,15.640000343322754,15.477499961853027,15.574999809265137,2400000.0 2011-02-15,15.600000381469727,15.625,15.46500015258789,15.529999732971191,2874400.0 2011-02-16,15.647500038146973,15.734999656677246,15.532500267028809,15.612500190734863,2832800.0 2011-02-17,15.890000343322754,15.892499923706055,15.567500114440918,15.572500228881836,2241600.0 2011-02-18,15.880000114440918,15.970000267028809,15.762499809265137,15.880000114440918,3138400.0 2011-02-22,15.670000076293945,15.9350004196167,15.520000457763672,15.7524995803833,3560400.0 2011-02-23,15.427499771118164,15.654999732971191,15.3774995803833,15.65250015258789,3718400.0 2011-02-24,15.5024995803833,15.574999809265137,15.302499771118164,15.442500114440918,3521200.0 2011-02-25,15.75,15.802499771118164,15.539999961853027,15.539999961853027,3751600.0 2011-02-28,15.817500114440918,15.827500343322754,15.6899995803833,15.737500190734863,3654800.0 2011-03-01,15.507499694824219,15.850000381469727,15.449999809265137,15.765000343322754,3886800.0 2011-03-02,15.4375,15.5,15.382499694824219,15.460000038146973,3455600.0 2011-03-03,15.524999618530273,15.642499923706055,15.492500305175781,15.53499984741211,5217600.0 2011-03-04,15.367500305175781,15.539999961853027,15.282500267028809,15.53499984741211,5160000.0 2011-03-07,15.042499542236328,15.489999771118164,15.015000343322754,15.467499732971191,4917600.0 2011-03-08,15.274999618530273,15.369999885559082,15.029999732971191,15.082500457763672,4932800.0 2011-03-09,15.292499542236328,15.34000015258789,15.052499771118164,15.204999923706055,4030800.0 2011-03-10,14.880000114440918,15.102499961853027,14.842499732971191,15.102499961853027,6370400.0 2011-03-11,15.135000228881836,15.162500381469727,14.822500228881836,14.912500381469727,3206400.0 2011-03-14,14.97249984741211,15.074999809265137,14.857500076293945,14.982500076293945,2689200.0 2011-03-15,14.637499809265137,14.75,14.5649995803833,14.625,5798800.0 2011-03-16,14.582500457763672,14.762499809265137,14.484999656677246,14.600000381469727,5804000.0 2011-03-17,14.770000457763672,14.882499694824219,14.640000343322754,14.7524995803833,3264800.0 2011-03-18,15.005000114440918,15.005000114440918,14.772500038146973,14.864999771118164,9048800.0 2011-03-21,15.149999618530273,15.3100004196167,15.039999961853027,15.102499961853027,3266000.0 2011-03-22,15.132499694824219,15.207500457763672,15.095000267028809,15.167499542236328,2200400.0 2011-03-23,15.1274995803833,15.197500228881836,15.0024995803833,15.132499694824219,3015200.0 2011-03-24,15.295000076293945,15.332500457763672,15.092499732971191,15.182499885559082,3943200.0 2011-03-25,15.385000228881836,15.510000228881836,15.302499771118164,15.345000267028809,1793200.0 2011-03-28,15.319999694824219,15.47249984741211,15.300000190734863,15.40250015258789,2420400.0 2011-03-29,15.53499984741211,15.555000305175781,15.25,15.28499984741211,2564000.0 2011-03-30,15.642499923706055,15.734999656677246,15.5600004196167,15.609999656677246,3177200.0 2011-03-31,15.680000305175781,15.75,15.6274995803833,15.654999732971191,2895200.0 2011-04-01,15.720000267028809,15.7475004196167,15.662500381469727,15.737500190734863,5657200.0 2011-04-04,15.704999923706055,15.7475004196167,15.545000076293945,15.7475004196167,2455600.0 2011-04-05,15.407500267028809,15.694999694824219,15.345000267028809,15.6225004196167,4134800.0 2011-04-06,15.59749984741211,15.667499542236328,15.460000038146973,15.5,2155200.0 2011-04-07,15.65999984741211,15.75,15.477499961853027,15.532500267028809,4028400.0 2011-04-08,15.59000015258789,15.704999923706055,15.492500305175781,15.6875,2176000.0 2011-04-11,15.667499542236328,15.710000038146973,15.555000305175781,15.617500305175781,3659200.0 2011-04-12,15.492500305175781,15.737500190734863,15.482500076293945,15.604999542236328,3516400.0 2011-04-13,15.614999771118164,15.675000190734863,15.47249984741211,15.592499732971191,3265600.0 2011-04-14,15.619999885559082,15.662500381469727,15.454999923706055,15.489999771118164,2947200.0 2011-04-15,15.782500267028809,15.845000267028809,15.592499732971191,15.625,3606000.0 2011-04-18,15.524999618530273,15.647500038146973,15.46500015258789,15.612500190734863,3705200.0 2011-04-19,15.649999618530273,15.654999732971191,15.515000343322754,15.539999961853027,3805200.0 2011-04-20,15.882499694824219,16.032499313354492,15.832500457763672,15.835000038146973,3456800.0 2011-04-21,15.9375,15.9375,15.795000076293945,15.852499961853027,3847200.0 2011-04-25,15.899999618530273,15.975000381469727,15.84000015258789,15.957500457763672,5296800.0 2011-04-26,16.092500686645508,16.107500076293945,15.9375,16.0,4800000.0 2011-04-27,16.09749984741211,16.177499771118164,15.982500076293945,16.110000610351562,4191600.0 2011-04-28,15.367500305175781,16.017499923706055,15.295000076293945,16.017499923706055,10800000.0 2011-04-29,15.327500343322754,15.47249984741211,15.295000076293945,15.354999542236328,12800000.0 2011-05-02,15.462499618530273,15.569999694824219,15.279999732971191,15.302499771118164,5220000.0 2011-05-03,15.5649995803833,15.717499732971191,15.457500457763672,15.470000267028809,4774000.0 2011-05-04,15.449999809265137,15.664999961853027,15.354999542236328,15.53499984741211,3714400.0 2011-05-05,15.3725004196167,15.569999694824219,15.297499656677246,15.382499694824219,3982400.0 2011-05-06,15.40250015258789,15.667499542236328,15.352499961853027,15.552499771118164,2546400.0 2011-05-09,15.412500381469727,15.532500267028809,15.345000267028809,15.385000228881836,2405600.0 2011-05-10,15.609999656677246,15.647500038146973,15.467499732971191,15.505000114440918,2300000.0 2011-05-11,15.4375,15.664999961853027,15.337499618530273,15.587499618530273,3581200.0 2011-05-12,15.582500457763672,15.65250015258789,15.357500076293945,15.432499885559082,3008000.0 2011-05-13,15.5,15.617500305175781,15.422499656677246,15.567500114440918,2674000.0 2011-05-16,15.397500038146973,15.489999771118164,15.335000038146973,15.460000038146973,3514800.0 2011-05-17,15.505000114440918,15.537500381469727,15.302499771118164,15.329999923706055,5157600.0 2011-05-18,15.770000457763672,15.782500267028809,15.4399995803833,15.520000457763672,3876400.0 2011-05-19,15.832500457763672,15.930000305175781,15.77750015258789,15.832500457763672,3771600.0 2011-05-20,15.774999618530273,15.895000457763672,15.72249984741211,15.819999694824219,4216000.0 2011-05-23,15.632499694824219,15.6899995803833,15.52750015258789,15.574999809265137,3966800.0 2011-05-24,15.632499694824219,15.720000267028809,15.617500305175781,15.637499809265137,4056800.0 2011-05-25,15.647500038146973,15.692500114440918,15.5625,15.585000038146973,3580800.0 2011-05-26,15.75,15.795000076293945,15.587499618530273,15.635000228881836,3046000.0 2011-05-27,15.864999771118164,15.960000038146973,15.760000228881836,15.792499542236328,2903600.0 2011-05-31,16.1299991607666,16.1299991607666,15.984999656677246,15.994999885559082,7739200.0 2011-06-01,15.897500038146973,16.22249984741211,15.885000228881836,16.165000915527344,7494000.0 2011-06-02,15.914999961853027,16.024999618530273,15.850000381469727,15.930000305175781,3033600.0 2011-06-03,15.5600004196167,15.8100004196167,15.545000076293945,15.720000267028809,3033200.0 2011-06-06,15.579999923706055,15.667499542236328,15.515000343322754,15.5600004196167,4240000.0 2011-06-07,15.850000381469727,15.882499694824219,15.524999618530273,15.637499809265137,6774800.0 2011-06-08,15.744999885559082,15.832500457763672,15.707500457763672,15.800000190734863,6064000.0 2011-06-09,15.854999542236328,15.887499809265137,15.739999771118164,15.755000114440918,3929600.0 2011-06-10,15.577500343322754,15.84000015258789,15.577500343322754,15.760000228881836,3489200.0 2011-06-13,15.524999618530273,15.667499542236328,15.510000228881836,15.667499542236328,4180000.0 2011-06-14,15.649999618530273,15.717499732971191,15.53499984741211,15.662500381469727,2149600.0 2011-06-15,15.3100004196167,15.557499885559082,15.302499771118164,15.539999961853027,3040800.0 2011-06-16,15.295000076293945,15.3774995803833,15.172499656677246,15.327500343322754,4696800.0 2011-06-17,15.297499656677246,15.447500228881836,15.202500343322754,15.447500228881836,6526800.0 2011-06-20,15.337499618530273,15.367500305175781,15.2524995803833,15.292499542236328,3708400.0 2011-06-21,15.4350004196167,15.457500457763672,15.3100004196167,15.380000114440918,3922000.0 2011-06-22,15.332500457763672,15.475000381469727,15.329999923706055,15.412500381469727,2945600.0 2011-06-23,15.327500343322754,15.362500190734863,15.114999771118164,15.210000038146973,3900800.0 2011-06-24,15.177499771118164,15.362500190734863,15.172499656677246,15.3125,6296400.0 2011-06-27,15.300000190734863,15.354999542236328,15.137499809265137,15.164999961853027,2164000.0 2011-06-28,15.425000190734863,15.4350004196167,15.329999923706055,15.352499961853027,3036000.0 2011-06-29,15.452500343322754,15.4975004196167,15.1850004196167,15.390000343322754,2580800.0 2011-06-30,15.657500267028809,15.664999961853027,15.390000343322754,15.5,3014000.0 2011-07-01,15.9350004196167,16.0,15.595000267028809,15.692500114440918,2958400.0 2011-07-05,16.00749969482422,16.03499984741211,15.859999656677246,15.9399995803833,4128400.0 2011-07-06,16.1875,16.247499465942383,15.949999809265137,15.984999656677246,3492000.0 2011-07-07,16.30500030517578,16.352500915527344,16.22249984741211,16.2549991607666,3582000.0 2011-07-08,16.15250015258789,16.237499237060547,16.014999389648438,16.1875,2278000.0 2011-07-11,15.917499542236328,16.092500686645508,15.887499809265137,16.0,2376800.0 2011-07-12,15.664999961853027,15.979999542236328,15.65999984741211,15.899999618530273,4534000.0 2011-07-13,15.672499656677246,15.882499694824219,15.632499694824219,15.732500076293945,3093200.0 2011-07-14,15.4975004196167,15.817500114440918,15.475000381469727,15.704999923706055,2248400.0 2011-07-15,15.342499732971191,15.727499961853027,15.317500114440918,15.727499961853027,3778800.0 2011-07-18,15.047499656677246,15.302499771118164,15.03499984741211,15.260000228881836,4034000.0 2011-07-19,15.332500457763672,15.382499694824219,15.067500114440918,15.15250015258789,4797600.0 2011-07-20,15.125,15.3149995803833,15.104999542236328,15.3100004196167,3796000.0 2011-07-21,15.512499809265137,15.537500381469727,15.157500267028809,15.1899995803833,4719600.0 2011-07-22,15.539999961853027,15.585000038146973,15.430000305175781,15.475000381469727,3001600.0 2011-07-25,15.447500228881836,15.515000343322754,15.345000267028809,15.387499809265137,3066800.0 2011-07-26,15.3774995803833,15.515000343322754,15.237500190734863,15.454999923706055,4818000.0 2011-07-27,15.362500190734863,15.84000015258789,15.34000015258789,15.592499732971191,5593600.0 2011-07-28,15.350000381469727,15.522500038146973,15.2475004196167,15.335000038146973,3644000.0 2011-07-29,15.09000015258789,15.25,15.029999732971191,15.25,4808400.0 2011-08-01,14.96500015258789,15.265000343322754,14.8149995803833,15.220000267028809,4503600.0 2011-08-02,14.470000267028809,14.954999923706055,14.460000038146973,14.8725004196167,4609600.0 2011-08-03,14.649999618530273,14.852499961853027,14.387499809265137,14.8149995803833,7500400.0 2011-08-04,14.102499961853027,14.802499771118164,14.09749984741211,14.484999656677246,5726000.0 2011-08-05,14.167499542236328,14.40250015258789,13.90250015258789,14.297499656677246,7572800.0 2011-08-08,13.162500381469727,14.09749984741211,13.029999732971191,13.852499961853027,10074800.0 2011-08-09,13.5649995803833,13.577500343322754,12.817500114440918,13.345000267028809,12402800.0 2011-08-10,13.3100004196167,13.75,13.217499732971191,13.244999885559082,11742400.0 2011-08-11,13.835000038146973,13.97249984741211,13.3100004196167,13.385000228881836,8130800.0 2011-08-12,13.7524995803833,13.987500190734863,13.697500228881836,13.857500076293945,5042400.0 2011-08-15,13.8100004196167,13.869999885559082,13.6899995803833,13.792499542236328,4585200.0 2011-08-16,13.642499923706055,13.77750015258789,13.4975004196167,13.604999542236328,4546000.0 2011-08-17,13.649999618530273,13.807499885559082,13.53499984741211,13.6875,7303600.0 2011-08-18,13.017499923706055,13.317500114440918,12.917499542236328,13.265000343322754,7173200.0 2011-08-19,12.854999542236328,13.117500305175781,12.739999771118164,12.739999771118164,6827600.0 2011-08-22,13.02750015258789,13.204999923706055,12.970000267028809,13.1274995803833,6438000.0 2011-08-23,13.425000190734863,13.454999923706055,13.032500267028809,13.425000190734863,7720800.0 2011-08-24,13.5,13.512499809265137,13.257499694824219,13.362500190734863,3630000.0 2011-08-25,13.279999732971191,13.600000381469727,13.21500015258789,13.569999694824219,4974800.0 2011-08-26,13.489999771118164,13.542499542236328,13.069999694824219,13.175000190734863,4294000.0 2011-08-29,13.824999809265137,13.84000015258789,13.587499618530273,13.587499618530273,5272400.0 2011-08-30,13.827500343322754,13.907500267028809,13.6875,13.787500381469727,3558400.0 2011-08-31,13.957500457763672,14.0649995803833,13.819999694824219,13.854999542236328,4969600.0 2011-09-01,13.787500381469727,14.100000381469727,13.787500381469727,13.987500190734863,3989200.0 2011-09-02,13.3725004196167,13.614999771118164,13.362500190734863,13.557499885559082,3347200.0 2011-09-06,13.107500076293945,13.172499656677246,12.887499809265137,13.007499694824219,5398800.0 2011-09-07,13.5649995803833,13.572500228881836,13.2475004196167,13.2524995803833,3670000.0 2011-09-08,13.302499771118164,13.532500267028809,13.272500038146973,13.524999618530273,3824400.0 2011-09-09,12.867500305175781,13.1899995803833,12.792499542236328,13.154999732971191,4206800.0 2011-09-12,12.96500015258789,12.967499732971191,12.682499885559082,12.6850004196167,5404800.0 2011-09-13,13.045000076293945,13.072500228881836,12.829999923706055,12.975000381469727,4196000.0 2011-09-14,13.3125,13.447500228881836,12.922499656677246,13.100000381469727,3588400.0 2011-09-15,13.52750015258789,13.52750015258789,13.28499984741211,13.47249984741211,3293200.0 2011-09-16,13.6225004196167,13.6899995803833,13.467499732971191,13.5649995803833,5260000.0 2011-09-19,13.462499618530273,13.537500381469727,13.342499732971191,13.404999732971191,3081600.0 2011-09-20,13.382499694824219,13.637499809265137,13.369999885559082,13.512499809265137,2991200.0 2011-09-21,12.875,13.492500305175781,12.869999885559082,13.395000457763672,4492000.0 2011-09-22,12.375,12.619999885559082,12.1875,12.59749984741211,8006400.0 2011-09-23,12.412500381469727,12.5024995803833,12.202500343322754,12.28499984741211,4643200.0 2011-09-26,12.667499542236328,12.78499984741211,12.345000267028809,12.454999923706055,4383200.0 2011-09-27,12.975000381469727,13.234999656677246,12.8125,12.897500038146973,5269200.0 2011-09-28,12.692500114440918,13.125,12.675000190734863,13.050000190734863,3464000.0 2011-09-29,12.712499618530273,12.984999656677246,12.452500343322754,12.932499885559082,3994800.0 2011-09-30,12.692500114440918,12.774999618530273,12.442500114440918,12.569999694824219,7606400.0 2011-10-03,12.552499771118164,12.979999542236328,12.547499656677246,12.645000457763672,9079600.0 2011-10-04,13.130000114440918,13.135000228881836,12.337499618530273,12.3774995803833,10237600.0 2011-10-05,13.227499961853027,13.242500305175781,12.942500114440918,13.135000228881836,5296000.0 2011-10-06,13.390000343322754,13.390000343322754,13.095000267028809,13.192500114440918,4542800.0 2011-10-07,13.345000267028809,13.545000076293945,13.329999923706055,13.399999618530273,4782800.0 2011-10-10,13.682499885559082,13.6850004196167,13.492500305175781,13.5625,3688400.0 2011-10-11,13.744999885559082,13.897500038146973,13.6225004196167,13.654999732971191,3327200.0 2011-10-12,14.077500343322754,14.15999984741211,13.822500228881836,13.944999694824219,5814800.0 2011-10-13,14.072500228881836,14.095000267028809,13.857500076293945,14.007499694824219,3746000.0 2011-10-14,14.362500190734863,14.362500190734863,13.96500015258789,14.204999923706055,3713200.0 2011-10-17,14.270000457763672,14.397500038146973,14.229999542236328,14.262499809265137,5592400.0 2011-10-18,14.479999542236328,14.567500114440918,14.162500381469727,14.282500267028809,5001600.0 2011-10-19,14.25,14.460000038146973,14.204999923706055,14.414999961853027,3622000.0 2011-10-20,14.422499656677246,14.600000381469727,14.239999771118164,14.592499732971191,5911600.0 2011-10-21,14.617500305175781,14.664999961853027,14.447500228881836,14.600000381469727,3842400.0 2011-10-24,14.732500076293945,14.807499885559082,14.574999809265137,14.612500190734863,3260800.0 2011-10-25,14.425000190734863,14.744999885559082,14.395000457763672,14.680000305175781,3540400.0 2011-10-26,14.612500190734863,14.6875,14.260000228881836,14.647500038146973,7202400.0 2011-10-27,15.289999961853027,15.317500114440918,14.78499984741211,14.885000228881836,5205600.0 2011-10-28,15.1899995803833,15.3100004196167,15.069999694824219,15.2475004196167,2999200.0 2011-10-31,14.717499732971191,15.095000267028809,14.71500015258789,14.962499618530273,5000800.0 2011-11-01,14.282500267028809,14.5,14.255000114440918,14.3774995803833,6966800.0 2011-11-02,14.1899995803833,14.454999923706055,13.947500228881836,14.454999923706055,12292000.0 2011-11-03,14.572500228881836,14.602499961853027,14.167499542236328,14.322500228881836,6748000.0 2011-11-04,14.5024995803833,14.505000114440918,14.257499694824219,14.4975004196167,3492400.0 2011-11-07,14.5600004196167,14.572500228881836,14.282500267028809,14.520000457763672,2757600.0 2011-11-08,14.767499923706055,14.78499984741211,14.46500015258789,14.630000114440918,3453600.0 2011-11-09,14.217499732971191,14.462499618530273,14.1899995803833,14.444999694824219,4690000.0 2011-11-10,14.302499771118164,14.432499885559082,14.180000305175781,14.432499885559082,2311600.0 2011-11-11,14.539999961853027,14.577500343322754,14.422499656677246,14.505000114440918,3518400.0 2011-11-14,14.452500343322754,14.524999618530273,14.267499923706055,14.484999656677246,3155200.0 2011-11-15,14.585000038146973,14.632499694824219,14.362500190734863,14.427499771118164,2752400.0 2011-11-16,14.302499771118164,14.600000381469727,14.287500381469727,14.442500114440918,3907200.0 2011-11-17,14.119999885559082,14.34749984741211,14.072500228881836,14.2475004196167,6006400.0 2011-11-18,14.132499694824219,14.244999885559082,14.107500076293945,14.107500076293945,5313600.0 2011-11-21,13.987500190734863,14.067500114440918,13.912500381469727,13.932499885559082,5346800.0 2011-11-22,13.78499984741211,14.039999961853027,13.772500038146973,13.960000038146973,3423600.0 2011-11-23,13.520000457763672,13.6899995803833,13.520000457763672,13.662500381469727,4037200.0 2011-11-25,13.529999732971191,13.635000228881836,13.477499961853027,13.477499961853027,1564000.0 2011-11-28,13.9399995803833,13.954999923706055,13.712499618530273,13.864999771118164,4924400.0 2011-11-29,13.869999885559082,13.9975004196167,13.807499885559082,13.90250015258789,3293200.0 2011-11-30,14.414999961853027,14.4350004196167,14.157500267028809,14.204999923706055,7442000.0 2011-12-01,14.362500190734863,14.4350004196167,14.260000228881836,14.3774995803833,2539600.0 2011-12-02,14.420000076293945,14.5,14.272500038146973,14.427499771118164,4384400.0 2011-12-05,14.399999618530273,14.647500038146973,14.337499618530273,14.617500305175781,4378400.0 2011-12-06,14.4375,14.5625,14.354999542236328,14.457500457763672,3739200.0 2011-12-07,14.417499542236328,14.47249984741211,14.15999984741211,14.369999885559082,3193200.0 2011-12-08,14.244999885559082,14.417499542236328,14.227499961853027,14.270000457763672,3892800.0 2011-12-09,14.662500381469727,14.717499732971191,14.327500343322754,14.327500343322754,3061200.0 2011-12-12,14.397500038146973,14.632499694824219,14.342499732971191,14.524999618530273,3016000.0 2011-12-13,14.412500381469727,14.682499885559082,14.329999923706055,14.5,3887600.0 2011-12-14,14.305000305175781,14.4375,14.274999618530273,14.342499732971191,3621200.0 2011-12-15,14.3100004196167,14.482500076293945,14.279999732971191,14.444999694824219,3402800.0 2011-12-16,14.357500076293945,14.5024995803833,14.1875,14.392499923706055,5198400.0 2011-12-19,14.112500190734863,14.492500305175781,14.072500228881836,14.407500267028809,2408000.0 2011-12-20,14.557499885559082,14.577500343322754,14.342499732971191,14.342499732971191,4583600.0 2011-12-21,14.607500076293945,14.625,14.432499885559082,14.53499984741211,4303200.0 2011-12-22,14.664999961853027,14.774999618530273,14.53499984741211,14.53499984741211,3650800.0 2011-12-23,14.697500228881836,14.71500015258789,14.632499694824219,14.657500267028809,1993600.0 2011-12-27,14.802499771118164,14.835000038146973,14.614999771118164,14.667499542236328,1897600.0 2011-12-28,14.625,14.837499618530273,14.595000267028809,14.817500114440918,2702000.0 2011-12-29,14.767499923706055,14.772500038146973,14.607500076293945,14.607500076293945,1839600.0 2011-12-30,14.6850004196167,14.805000305175781,14.6850004196167,14.739999771118164,1769600.0 2012-01-03,14.640000343322754,14.992500305175781,14.625,14.989999771118164,4487200.0 2012-01-04,14.53499984741211,14.637499809265137,14.442500114440918,14.635000228881836,3905200.0 2012-01-05,14.672499656677246,14.737500190734863,14.380000114440918,14.467499732971191,2593200.0 2012-01-06,14.600000381469727,14.7475004196167,14.5649995803833,14.675000190734863,1972400.0 2012-01-09,14.732500076293945,14.787500381469727,14.614999771118164,14.617500305175781,2274000.0 2012-01-10,14.797499656677246,14.869999885559082,14.765000343322754,14.797499656677246,3218000.0 2012-01-11,14.930000305175781,14.954999923706055,14.729999542236328,14.729999542236328,2486000.0 2012-01-12,15.260000228881836,15.292499542236328,14.930000305175781,15.0,4358800.0 2012-01-13,15.197500228881836,15.260000228881836,15.082500457763672,15.25,2893200.0 2012-01-17,15.3149995803833,15.5,15.270000457763672,15.287500381469727,3606400.0 2012-01-18,15.470000267028809,15.482500076293945,15.305000305175781,15.305000305175781,4289200.0 2012-01-19,15.640000343322754,15.720000267028809,15.387499809265137,15.510000228881836,3418400.0 2012-01-20,15.65999984741211,15.727499961853027,15.569999694824219,15.654999732971191,4042000.0 2012-01-23,15.707500457763672,15.822500228881836,15.574999809265137,15.637499809265137,2738400.0 2012-01-24,15.729999542236328,15.739999771118164,15.547499656677246,15.609999656677246,2388000.0 2012-01-25,15.850000381469727,15.885000228881836,15.649999618530273,15.672499656677246,2509200.0 2012-01-26,15.8149995803833,15.944999694824219,15.732500076293945,15.899999618530273,2879600.0 2012-01-27,15.762499809265137,15.899999618530273,15.734999656677246,15.8125,2678800.0 2012-01-30,15.65250015258789,15.6875,15.545000076293945,15.592499732971191,2091600.0 2012-01-31,15.72249984741211,15.824999809265137,15.609999656677246,15.692500114440918,2312800.0 2012-02-01,15.962499618530273,16.014999389648438,15.835000038146973,15.875,1950400.0 2012-02-02,15.77750015258789,16.092500686645508,15.760000228881836,15.949999809265137,5885600.0 2012-02-03,16.469999313354492,16.514999389648438,16.010000228881836,16.010000228881836,6943200.0 2012-02-06,16.302499771118164,16.377500534057617,16.22249984741211,16.3125,3118000.0 2012-02-07,16.232500076293945,16.25749969482422,16.172500610351562,16.217500686645508,2974400.0 2012-02-08,16.22249984741211,16.252500534057617,16.15999984741211,16.1875,3518400.0 2012-02-09,16.22249984741211,16.25,16.065000534057617,16.219999313354492,2190400.0 2012-02-10,16.0575008392334,16.114999771118164,15.927499771118164,16.087499618530273,2974400.0 2012-02-13,16.235000610351562,16.299999237060547,16.079999923706055,16.1875,1987200.0 2012-02-14,16.342500686645508,16.3799991607666,16.145000457763672,16.1825008392334,2941600.0 2012-02-15,16.162500381469727,16.385000228881836,16.147499084472656,16.342500686645508,2773600.0 2012-02-16,16.30500030517578,16.362499237060547,16.21500015258789,16.227500915527344,2722400.0 2012-02-17,16.27750015258789,16.375,16.209999084472656,16.332500457763672,4256800.0 2012-02-21,16.327499389648438,16.392499923706055,16.262500762939453,16.334999084472656,3111600.0 2012-02-22,16.3174991607666,16.377500534057617,16.264999389648438,16.282499313354492,2506000.0 2012-02-23,16.459999084472656,16.485000610351562,16.292499542236328,16.299999237060547,1843200.0 2012-02-24,16.717500686645508,16.75,16.427499771118164,16.5,4295200.0 2012-02-27,16.6200008392334,16.6924991607666,16.457500457763672,16.53499984741211,3229200.0 2012-02-28,16.635000228881836,16.717500686645508,16.517499923706055,16.602500915527344,2504000.0 2012-02-29,16.575000762939453,16.684999465942383,16.537500381469727,16.600000381469727,3449600.0 2012-03-01,16.68000030517578,16.697500228881836,16.520000457763672,16.6299991607666,4008800.0 2012-03-02,16.602500915527344,16.732500076293945,16.579999923706055,16.65250015258789,3018400.0 2012-03-05,16.635000228881836,16.645000457763672,16.517499923706055,16.5625,2876000.0 2012-03-06,16.524999618530273,16.667499542236328,16.452499389648438,16.510000228881836,3424000.0 2012-03-07,16.709999084472656,16.747499465942383,16.477500915527344,16.545000076293945,3558400.0 2012-03-08,16.969999313354492,17.0,16.739999771118164,16.75,3386000.0 2012-03-09,16.99250030517578,17.047500610351562,16.887500762939453,16.987499237060547,2396400.0 2012-03-12,17.052499771118164,17.09000015258789,16.877500534057617,17.0049991607666,2488000.0 2012-03-13,17.217500686645508,17.219999313354492,17.014999389648438,17.114999771118164,3183600.0 2012-03-14,17.322500228881836,17.36750030517578,17.162500381469727,17.21500015258789,3496000.0 2012-03-15,17.360000610351562,17.399999618530273,17.177499771118164,17.327499389648438,3532800.0 2012-03-16,17.292499542236328,17.34749984741211,17.219999313354492,17.3125,4586000.0 2012-03-19,17.229999542236328,17.287500381469727,17.1200008392334,17.217500686645508,3363600.0 2012-03-20,17.1924991607666,17.204999923706055,17.084999084472656,17.1825008392334,1498800.0 2012-03-21,17.247499465942383,17.297500610351562,17.142499923706055,17.142499923706055,1737200.0 2012-03-22,17.25,17.295000076293945,17.112499237060547,17.177499771118164,1869200.0 2012-03-23,17.315000534057617,17.334999084472656,17.142499923706055,17.22249984741211,1698800.0 2012-03-26,17.489999771118164,17.489999771118164,17.389999389648438,17.397499084472656,3057600.0 2012-03-27,17.424999237060547,17.5,17.397499084472656,17.5,2083600.0 2012-03-28,17.372499465942383,17.440000534057617,17.297500610351562,17.4375,1915200.0 2012-03-29,17.397499084472656,17.424999237060547,17.272499084472656,17.295000076293945,2279200.0 2012-03-30,17.34749984741211,17.5,17.344999313354492,17.5,2532800.0 2012-04-02,17.602500915527344,17.635000228881836,17.31999969482422,17.329999923706055,2612800.0 2012-04-03,17.55500030517578,17.667499542236328,17.40999984741211,17.612499237060547,2714000.0 2012-04-04,17.302499771118164,17.469999313354492,17.299999237060547,17.427499771118164,3490400.0 2012-04-05,17.334999084472656,17.387500762939453,17.184999465942383,17.184999465942383,3644800.0 2012-04-09,17.1924991607666,17.232500076293945,17.075000762939453,17.142499923706055,1997600.0 2012-04-10,16.897499084472656,17.170000076293945,16.887500762939453,17.11750030517578,3700000.0 2012-04-11,17.087499618530273,17.1299991607666,16.987499237060547,17.022499084472656,2178000.0 2012-04-12,17.27750015258789,17.297500610351562,17.09000015258789,17.174999237060547,2135600.0 2012-04-13,17.125,17.235000610351562,17.1200008392334,17.217500686645508,2475200.0 2012-04-16,17.184999465942383,17.227500915527344,17.052499771118164,17.165000915527344,2514400.0 2012-04-17,17.50749969482422,17.610000610351562,17.1924991607666,17.25,3526800.0 2012-04-18,17.30500030517578,17.512500762939453,17.299999237060547,17.392499923706055,2807200.0 2012-04-19,17.1825008392334,17.417499542236328,17.072500228881836,17.24250030517578,2382400.0 2012-04-20,17.229999542236328,17.40250015258789,17.184999465942383,17.282499313354492,2612000.0 2012-04-23,17.25,17.27750015258789,16.969999313354492,17.137500762939453,3299200.0 2012-04-24,17.262500762939453,17.395000457763672,17.19499969482422,17.302499771118164,2395600.0 2012-04-25,17.329999923706055,17.450000762939453,17.264999389648438,17.377500534057617,2074000.0 2012-04-26,17.517499923706055,17.565000534057617,17.25,17.260000228881836,2561600.0 2012-04-27,17.667499542236328,17.725000381469727,17.52750015258789,17.52750015258789,2679200.0 2012-04-30,17.572500228881836,17.672500610351562,17.542499542236328,17.622499465942383,1804400.0 2012-05-01,17.6875,17.934999465942383,17.592500686645508,17.662500381469727,3764400.0 2012-05-02,17.457500457763672,17.49250030517578,17.0,17.0,4982800.0 2012-05-03,17.267499923706055,17.459999084472656,17.252500534057617,17.422500610351562,2553600.0 2012-05-04,16.877500534057617,17.15999984741211,16.877500534057617,17.104999542236328,3022400.0 2012-05-07,16.764999389648438,16.905000686645508,16.725000381469727,16.815000534057617,2808400.0 2012-05-08,16.635000228881836,16.735000610351562,16.47249984741211,16.729999542236328,4943600.0 2012-05-09,16.56999969482422,16.649999618530273,16.360000610351562,16.4424991607666,3513200.0 2012-05-10,16.61750030517578,16.74250030517578,16.582500457763672,16.647499084472656,2800000.0 2012-05-11,16.639999389648438,16.832500457763672,16.5049991607666,16.56999969482422,3022800.0 2012-05-14,16.510000228881836,16.612499237060547,16.385000228881836,16.49250030517578,2380800.0 2012-05-15,16.545000076293945,16.704999923706055,16.447500228881836,16.5049991607666,3197200.0 2012-05-16,16.489999771118164,16.677499771118164,16.457500457763672,16.582500457763672,3506800.0 2012-05-17,16.332500457763672,16.540000915527344,16.332500457763672,16.52750015258789,2878400.0 2012-05-18,16.15250015258789,16.434999465942383,16.135000228881836,16.4325008392334,2585200.0 2012-05-21,16.4950008392334,16.5049991607666,16.1200008392334,16.25,3094800.0 2012-05-22,16.5575008392334,16.65999984741211,16.454999923706055,16.50749969482422,2177600.0 2012-05-23,16.674999237060547,16.719999313354492,16.385000228881836,16.50749969482422,2612000.0 2012-05-24,16.739999771118164,16.78499984741211,16.59000015258789,16.670000076293945,2987600.0 2012-05-25,16.792499542236328,16.834999084472656,16.61750030517578,16.61750030517578,2153600.0 2012-05-29,16.905000686645508,17.0,16.739999771118164,16.934999465942383,2461600.0 2012-05-30,16.674999237060547,16.80500030517578,16.642499923706055,16.80500030517578,2635600.0 2012-05-31,16.857500076293945,16.96500015258789,16.577499389648438,16.65250015258789,5144000.0 2012-06-01,16.395000457763672,16.707500457763672,16.387500762939453,16.559999465942383,3349600.0 2012-06-04,16.602500915527344,16.6200008392334,16.40999984741211,16.49250030517578,3346800.0 2012-06-05,16.782499313354492,16.8125,16.53499984741211,16.607500076293945,2954000.0 2012-06-06,17.11750030517578,17.135000228881836,16.88249969482422,16.88249969482422,3933600.0 2012-06-07,17.11750030517578,17.352500915527344,17.0674991607666,17.325000762939453,3382400.0 2012-06-08,17.274999618530273,17.287500381469727,17.037500381469727,17.084999084472656,2930000.0 2012-06-11,17.112499237060547,17.422500610351562,17.082500457763672,17.372499465942383,2222400.0 2012-06-12,17.274999618530273,17.274999618530273,17.09000015258789,17.125,2371200.0 2012-06-13,17.114999771118164,17.362499237060547,17.0625,17.21500015258789,2311600.0 2012-06-14,17.4325008392334,17.575000762939453,17.149999618530273,17.177499771118164,3118800.0 2012-06-15,17.717500686645508,17.75,17.43000030517578,17.5049991607666,6056800.0 2012-06-18,17.59000015258789,17.934999465942383,17.482500076293945,17.934999465942383,4122800.0 2012-06-19,17.702499389648438,17.842500686645508,17.540000915527344,17.69499969482422,3800400.0 2012-06-20,17.729999542236328,17.822500228881836,17.607500076293945,17.719999313354492,2100000.0 2012-06-21,17.217500686645508,17.78499984741211,17.217500686645508,17.780000686645508,2838400.0 2012-06-22,17.420000076293945,17.46500015258789,17.217500686645508,17.3174991607666,3368800.0 2012-06-25,17.21500015258789,17.385000228881836,17.155000686645508,17.297500610351562,1819200.0 2012-06-26,17.297500610351562,17.329999923706055,17.11750030517578,17.227500915527344,3178800.0 2012-06-27,17.607500076293945,17.61750030517578,17.297500610351562,17.424999237060547,1951600.0 2012-06-28,17.452499389648438,17.510000228881836,17.22249984741211,17.4375,1987200.0 2012-06-29,18.05500030517578,18.075000762939453,17.71500015258789,17.795000076293945,3521200.0 2012-07-02,18.149999618530273,18.1825008392334,18.037500381469727,18.100000381469727,2695200.0 2012-07-03,18.21500015258789,18.219999313354492,18.0,18.112499237060547,1222800.0 2012-07-05,18.197500228881836,18.232500076293945,18.0575008392334,18.1200008392334,1997200.0 2012-07-06,18.020000457763672,18.145000457763672,17.844999313354492,18.094999313354492,1720400.0 2012-07-09,18.020000457763672,18.042499542236328,17.915000915527344,18.040000915527344,1253200.0 2012-07-10,17.6299991607666,17.997499465942383,17.5625,17.832500457763672,4950000.0 2012-07-11,17.739999771118164,17.815000534057617,17.647499084472656,17.702499389648438,3699600.0 2012-07-12,17.6200008392334,17.690000534057617,17.475000381469727,17.610000610351562,1956400.0 2012-07-13,17.737499237060547,17.774999618530273,17.565000534057617,17.65250015258789,2739200.0 2012-07-16,17.767499923706055,17.8174991607666,17.625,17.729999542236328,1589600.0 2012-07-17,17.797500610351562,17.887500762939453,17.577499389648438,17.8125,2006800.0 2012-07-18,17.987499237060547,18.0,17.704999923706055,17.770000457763672,2122400.0 2012-07-19,17.8799991607666,18.030000686645508,17.86750030517578,17.950000762939453,2629200.0 2012-07-20,17.774999618530273,17.897499084472656,17.725000381469727,17.75749969482422,3222800.0 2012-07-23,17.417499542236328,17.514999389648438,17.212499618530273,17.46500015258789,2325600.0 2012-07-24,17.299999237060547,17.5049991607666,17.155000686645508,17.482500076293945,1922000.0 2012-07-25,17.24250030517578,17.344999313354492,17.142499923706055,17.290000915527344,1549200.0 2012-07-26,17.700000762939453,17.725000381469727,17.337499618530273,17.579999923706055,2179200.0 2012-07-27,18.094999313354492,18.135000228881836,17.787500381469727,17.887500762939453,2100400.0 2012-07-30,18.0625,18.162500381469727,17.94499969482422,18.094999313354492,2734400.0 2012-07-31,17.532499313354492,17.579999923706055,17.184999465942383,17.5,6341600.0 2012-08-01,17.412500381469727,17.727500915527344,17.350000381469727,17.727500915527344,3009600.0 2012-08-02,17.047500610351562,17.375,16.987499237060547,17.297500610351562,2950800.0 2012-08-03,17.405000686645508,17.4424991607666,17.260000228881836,17.397499084472656,2521200.0 2012-08-06,17.397499084472656,17.604999542236328,17.3799991607666,17.49250030517578,2257200.0 2012-08-07,17.354999542236328,17.5625,17.325000762939453,17.522499084472656,3144800.0 2012-08-08,17.540000915527344,17.5674991607666,17.27750015258789,17.280000686645508,1700000.0 2012-08-09,17.50749969482422,17.670000076293945,17.459999084472656,17.482500076293945,3192400.0 2012-08-10,17.469999313354492,17.532499313354492,17.424999237060547,17.482500076293945,2821600.0 2012-08-13,17.702499389648438,17.737499237060547,17.475000381469727,17.537500381469727,2535200.0 2012-08-14,17.6924991607666,17.799999237060547,17.594999313354492,17.799999237060547,2353600.0 2012-08-15,17.790000915527344,17.822500228881836,17.572500228881836,17.6299991607666,1606800.0 2012-08-16,17.872499465942383,17.912500381469727,17.700000762939453,17.8125,1874000.0 2012-08-17,17.852500915527344,18.022499084472656,17.837499618530273,17.97249984741211,2770000.0 2012-08-20,17.6875,17.94499969482422,17.592500686645508,17.862499237060547,3145200.0 2012-08-21,17.702499389648438,17.782499313354492,17.635000228881836,17.697500228881836,2227600.0 2012-08-22,17.594999313354492,17.75749969482422,17.537500381469727,17.719999313354492,2270800.0 2012-08-23,17.61750030517578,17.717500686645508,17.517499923706055,17.594999313354492,1878800.0 2012-08-24,17.717500686645508,17.75,17.592500686645508,17.625,1969600.0 2012-08-27,17.65250015258789,17.75,17.612499237060547,17.739999771118164,2037600.0 2012-08-28,17.512500762939453,17.71500015258789,17.482500076293945,17.610000610351562,3062400.0 2012-08-29,17.792499542236328,17.815000534057617,17.542499542236328,17.584999084472656,3027200.0 2012-08-30,17.709999084472656,17.787500381469727,17.677499771118164,17.71500015258789,2780800.0 2012-08-31,17.827499389648438,17.875,17.702499389648438,17.792499542236328,3413600.0 2012-09-04,17.86750030517578,17.93000030517578,17.592500686645508,17.612499237060547,3769200.0 2012-09-05,17.860000610351562,17.9375,17.770000457763672,17.834999084472656,2250400.0 2012-09-06,18.190000534057617,18.24250030517578,17.940000534057617,17.94499969482422,2625200.0 2012-09-07,18.202499389648438,18.3174991607666,18.172500610351562,18.25,2230000.0 2012-09-10,18.100000381469727,18.24250030517578,18.09749984741211,18.139999389648438,1676400.0 2012-09-11,18.094999313354492,18.212499618530273,18.0625,18.0625,1558400.0 2012-09-12,17.987499237060547,18.15250015258789,17.940000534057617,18.114999771118164,1661200.0 2012-09-13,18.037500381469727,18.094999313354492,17.895000457763672,17.950000762939453,2852400.0 2012-09-14,17.947500228881836,18.112499237060547,17.934999465942383,18.077499389648438,2984000.0 2012-09-17,17.959999084472656,18.017499923706055,17.93000030517578,18.00749969482422,2237600.0 2012-09-18,18.014999389648438,18.022499084472656,17.922500610351562,18.022499084472656,1162800.0 2012-09-19,18.172500610351562,18.237499237060547,18.014999389648438,18.037500381469727,2299600.0 2012-09-20,18.360000610351562,18.397499084472656,18.092500686645508,18.147499084472656,3672400.0 2012-09-21,18.547500610351562,18.59000015258789,18.489999771118164,18.545000076293945,5203200.0 2012-09-24,18.4950008392334,18.56999969482422,18.4325008392334,18.489999771118164,1920800.0 2012-09-25,18.232500076293945,18.524999618530273,18.200000762939453,18.5049991607666,1507600.0 2012-09-26,18.267499923706055,18.30500030517578,18.172500610351562,18.229999542236328,2267200.0 2012-09-27,18.4325008392334,18.462499618530273,18.237499237060547,18.325000762939453,2428800.0 2012-09-28,18.50749969482422,18.579999923706055,18.3700008392334,18.405000686645508,3212400.0 2012-10-01,18.52750015258789,18.600000381469727,18.399999618530273,18.600000381469727,4544400.0 2012-10-02,18.454999923706055,18.604999542236328,18.372499465942383,18.604999542236328,3131200.0 2012-10-03,18.542499542236328,18.587499618530273,18.447500228881836,18.540000915527344,2868800.0 2012-10-04,18.647499084472656,18.657499313354492,18.514999389648438,18.587499618530273,2478000.0 2012-10-05,18.552499771118164,18.809999465942383,18.524999618530273,18.707500457763672,3402000.0 2012-10-08,18.657499313354492,18.6924991607666,18.38249969482422,18.424999237060547,2762800.0 2012-10-09,18.417499542236328,18.614999771118164,18.405000686645508,18.600000381469727,3014800.0 2012-10-10,18.209999084472656,18.467500686645508,18.1825008392334,18.422500610351562,2409200.0 2012-10-11,18.375,18.457500457763672,18.302499771118164,18.375,2886800.0 2012-10-12,18.440000534057617,18.479999542236328,18.344999313354492,18.352500915527344,2449200.0 2012-10-15,18.802499771118164,18.802499771118164,18.4325008392334,18.485000610351562,3929600.0 2012-10-16,18.9424991607666,19.0625,18.770000457763672,18.8174991607666,3009200.0 2012-10-17,18.9375,18.99250030517578,18.84000015258789,18.899999618530273,2112400.0 2012-10-18,18.96500015258789,19.030000686645508,18.889999389648438,18.96500015258789,1996000.0 2012-10-19,18.827499389648438,18.940000534057617,18.8125,18.940000534057617,4944400.0 2012-10-22,18.889999389648438,18.924999237060547,18.764999389648438,18.764999389648438,3085200.0 2012-10-23,18.760000228881836,18.795000076293945,18.645000457763672,18.665000915527344,3348800.0 2012-10-24,18.702499389648438,18.827499389648438,18.639999389648438,18.827499389648438,3198800.0 2012-10-25,18.782499313354492,18.84749984741211,18.725000381469727,18.84749984741211,2552800.0 2012-10-26,18.8125,18.885000228881836,18.729999542236328,18.752500534057617,3190400.0 2012-10-31,18.71500015258789,18.9375,18.59749984741211,18.657499313354492,4544800.0 2012-11-01,18.84749984741211,18.985000610351562,18.65999984741211,18.790000915527344,3865200.0 2012-11-02,18.809999465942383,18.962499618530273,18.719999313354492,18.954999923706055,3554800.0 2012-11-05,18.704999923706055,18.797500610351562,18.604999542236328,18.712499618530273,2950000.0 2012-11-06,18.877500534057617,19.02750015258789,18.709999084472656,18.71500015258789,2254400.0 2012-11-07,18.604999542236328,18.729999542236328,18.549999237060547,18.71500015258789,2308400.0 2012-11-08,18.424999237060547,18.649999618530273,18.3700008392334,18.512500762939453,2175600.0 2012-11-09,18.477500915527344,18.639999389648438,18.322500228881836,18.3700008392334,1994800.0 2012-11-12,18.489999771118164,18.5674991607666,18.407499313354492,18.412500381469727,1318400.0 2012-11-13,18.457500457763672,18.592500686645508,18.31999969482422,18.389999389648438,1756800.0 2012-11-14,18.145000457763672,18.479999542236328,18.114999771118164,18.457500457763672,2768800.0 2012-11-15,18.147499084472656,18.207500457763672,18.047500610351562,18.1875,2230400.0 2012-11-16,18.387500762939453,18.4325008392334,18.059999465942383,18.125,3190400.0 2012-11-19,18.405000686645508,18.540000915527344,18.344999313354492,18.49250030517578,2698800.0 2012-11-20,18.572500228881836,18.639999389648438,18.344999313354492,18.3799991607666,1874000.0 2012-11-21,18.665000915527344,18.670000076293945,18.502500534057617,18.514999389648438,1294000.0 2012-11-23,18.857500076293945,18.857500076293945,18.6924991607666,18.790000915527344,587600.0 2012-11-26,18.844999313354492,18.90999984741211,18.760000228881836,18.88249969482422,1765600.0 2012-11-27,18.782499313354492,18.917499542236328,18.770000457763672,18.8125,1096400.0 2012-11-28,18.897499084472656,18.917499542236328,18.69499969482422,18.760000228881836,2519600.0 2012-11-29,19.032499313354492,19.045000076293945,18.90250015258789,18.93000030517578,1220000.0 2012-11-30,19.247499465942383,19.2549991607666,19.014999389648438,19.045000076293945,3273600.0 2012-12-03,19.225000381469727,19.354999542236328,19.200000762939453,19.282499313354492,1925200.0 2012-12-04,19.420000076293945,19.422500610351562,19.165000915527344,19.165000915527344,2520400.0 2012-12-05,19.927499771118164,20.100000381469727,19.344999313354492,19.424999237060547,6909600.0 2012-12-06,19.97249984741211,20.1299991607666,19.782499313354492,19.93000030517578,4052000.0 2012-12-07,19.952499389648438,20.1825008392334,19.787500381469727,20.065000534057617,3984800.0 2012-12-10,20.02750015258789,20.084999084472656,19.862499237060547,19.872499465942383,3457200.0 2012-12-11,20.167499542236328,20.315000534057617,20.047500610351562,20.049999237060547,5080400.0 2012-12-12,20.059999465942383,20.282499313354492,20.049999237060547,20.177499771118164,3524400.0 2012-12-13,19.982500076293945,20.22249984741211,19.8700008392334,20.1299991607666,4075200.0 2012-12-14,19.917499542236328,20.045000076293945,19.895000457763672,19.954999923706055,4122000.0 2012-12-17,20.125,20.207500457763672,19.892499923706055,19.927499771118164,4526000.0 2012-12-18,20.27750015258789,20.292499542236328,20.065000534057617,20.21500015258789,3587200.0 2012-12-19,19.922500610351562,20.299999237060547,19.922500610351562,20.252500534057617,5718800.0 2012-12-20,20.05500030517578,20.092500686645508,19.834999084472656,19.850000381469727,3647600.0 2012-12-21,19.924999237060547,20.002500534057617,19.780000686645508,19.9325008392334,7630000.0 2012-12-24,19.934999465942383,20.047500610351562,19.772499084472656,19.81999969482422,972000.0 2012-12-26,19.735000610351562,19.99250030517578,19.657499313354492,19.962499618530273,1638000.0 2012-12-27,19.782499313354492,19.84749984741211,19.547500610351562,19.68000030517578,2591600.0 2012-12-28,19.6299991607666,19.809999465942383,19.59749984741211,19.602500915527344,1905600.0 2012-12-31,19.75749969482422,19.774999618530273,19.510000228881836,19.657499313354492,2276800.0 2013-01-02,20.31999969482422,20.31999969482422,20.002500534057617,20.06999969482422,3571200.0 2013-01-03,20.167499542236328,20.354999542236328,20.100000381469727,20.2450008392334,2021200.0 2013-01-04,20.174999237060547,20.232500076293945,20.072500228881836,20.232500076293945,1852000.0 2013-01-07,20.302499771118164,20.344999313354492,20.02750015258789,20.125,2426000.0 2013-01-08,20.399999618530273,20.459999084472656,20.142499923706055,20.290000915527344,2952800.0 2013-01-09,20.709999084472656,20.725000381469727,20.424999237060547,20.5,2737200.0 2013-01-10,20.799999237060547,20.84000015258789,20.59000015258789,20.84000015258789,2186800.0 2013-01-11,20.7450008392334,20.857500076293945,20.59749984741211,20.59749984741211,2590400.0 2013-01-14,20.725000381469727,20.799999237060547,20.672500610351562,20.712499618530273,1656000.0 2013-01-15,20.11750030517578,20.325000762939453,19.75749969482422,19.75749969482422,12348400.0 2013-01-16,20.11750030517578,20.184999465942383,19.979999542236328,20.079999923706055,4788400.0 2013-01-17,20.270000457763672,20.34749984741211,20.1875,20.252500534057617,3061600.0 2013-01-18,20.309999465942383,20.36750030517578,20.137500762939453,20.270000457763672,4256400.0 2013-01-22,20.4325008392334,20.447500228881836,20.267499923706055,20.337499618530273,4444000.0 2013-01-23,20.3075008392334,20.447500228881836,20.264999389648438,20.38249969482422,4540000.0 2013-01-24,20.100000381469727,20.489999771118164,20.059999465942383,20.297500610351562,3958800.0 2013-01-25,20.212499618530273,20.280000686645508,20.082500457763672,20.227500915527344,2705200.0 2013-01-28,20.19499969482422,20.30500030517578,20.1299991607666,20.30500030517578,4032400.0 2013-01-29,20.235000610351562,20.282499313354492,20.1299991607666,20.19499969482422,2453600.0 2013-01-30,20.229999542236328,20.270000457763672,20.139999389648438,20.264999389648438,1790000.0 2013-01-31,20.077499389648438,20.309999465942383,20.0575008392334,20.272499084472656,2052800.0 2013-02-01,20.337499618530273,20.397499084472656,20.247499465942383,20.270000457763672,3257200.0 2013-02-04,20.022499084472656,20.282499313354492,20.014999389648438,20.190000534057617,2590800.0 2013-02-05,20.202499389648438,20.2549991607666,20.042499542236328,20.1825008392334,3439600.0 2013-02-06,20.079999923706055,20.252500534057617,19.96500015258789,20.162500381469727,4160000.0 2013-02-07,19.989999771118164,20.084999084472656,19.9375,20.049999237060547,4710800.0 2013-02-08,20.1200008392334,20.170000076293945,19.99250030517578,20.024999618530273,2558400.0 2013-02-11,20.209999084472656,20.267499923706055,20.145000457763672,20.165000915527344,2864000.0 2013-02-12,20.135000228881836,20.225000381469727,20.092500686645508,20.145000457763672,2082400.0 2013-02-13,20.137500762939453,20.1875,20.059999465942383,20.112499237060547,1868000.0 2013-02-14,20.040000915527344,20.157499313354492,19.907499313354492,20.075000762939453,2785600.0 2013-02-15,20.217500686645508,20.237499237060547,19.977500915527344,20.045000076293945,3198800.0 2013-02-19,20.2549991607666,20.342500686645508,20.190000534057617,20.190000534057617,3678000.0 2013-02-20,20.172500610351562,20.452499389648438,20.170000076293945,20.30500030517578,2941200.0 2013-02-21,19.875,20.114999771118164,19.81999969482422,20.102500915527344,2451200.0 2013-02-22,20.059999465942383,20.0625,19.875,19.917499542236328,2491200.0 2013-02-25,19.897499084472656,20.295000076293945,19.877500534057617,20.065000534057617,3116000.0 2013-02-26,20.190000534057617,20.204999923706055,19.90999984741211,19.947500228881836,2652800.0 2013-02-27,20.334999084472656,20.397499084472656,20.037500381469727,20.042499542236328,5376000.0 2013-02-28,20.559999465942383,20.612499237060547,20.3075008392334,20.3075008392334,5284000.0 2013-03-01,20.375,20.53499984741211,20.295000076293945,20.520000457763672,2750800.0 2013-03-04,20.704999923706055,20.707500457763672,20.332500457763672,20.332500457763672,2860400.0 2013-03-05,21.147499084472656,21.149999618530273,20.719999313354492,20.739999771118164,3578400.0 2013-03-06,20.989999771118164,21.2450008392334,20.927499771118164,21.147499084472656,2384000.0 2013-03-07,21.017499923706055,21.145000457763672,20.905000686645508,21.017499923706055,2624000.0 2013-03-08,21.177499771118164,21.1924991607666,21.002500534057617,21.100000381469727,2367200.0 2013-03-11,21.172500610351562,21.212499618530273,21.100000381469727,21.125,1092400.0 2013-03-12,21.174999237060547,21.202499389648438,21.017499923706055,21.15250015258789,1218800.0 2013-03-13,21.217500686645508,21.2450008392334,21.110000610351562,21.24250030517578,1143200.0 2013-03-14,21.322500228881836,21.322500228881836,21.184999465942383,21.25,3386800.0 2013-03-15,21.362499237060547,21.420000076293945,21.219999313354492,21.239999771118164,4178400.0 2013-03-18,21.2549991607666,21.327499389648438,21.15250015258789,21.157499313354492,2271600.0 2013-03-19,21.270000457763672,21.357500076293945,21.127500534057617,21.3174991607666,1564800.0 2013-03-20,21.440000534057617,21.4950008392334,21.292499542236328,21.4325008392334,1336000.0 2013-03-21,21.327499389648438,21.364999771118164,21.232500076293945,21.25,1867200.0 2013-03-22,21.522499084472656,21.540000915527344,21.334999084472656,21.4375,1437600.0 2013-03-25,21.427499771118164,21.662500381469727,21.315000534057617,21.655000686645508,1287600.0 2013-03-26,21.6299991607666,21.69499969482422,21.452499389648438,21.594999313354492,1140000.0 2013-03-27,21.579999923706055,21.642499923706055,21.362499237060547,21.542499542236328,973200.0 2013-03-28,21.96500015258789,21.977500915527344,21.524999618530273,21.532499313354492,2818000.0 2013-04-01,21.752500534057617,21.997499465942383,21.71500015258789,21.989999771118164,1311600.0 2013-04-02,21.762500762939453,21.872499465942383,21.684999465942383,21.829999923706055,1519600.0 2013-04-03,21.457500457763672,21.772499084472656,21.385000228881836,21.772499084472656,2001600.0 2013-04-04,21.559999465942383,21.627500534057617,21.452499389648438,21.50749969482422,1434400.0 2013-04-05,21.209999084472656,21.360000610351562,21.094999313354492,21.264999389648438,1547600.0 2013-04-08,21.415000915527344,21.415000915527344,21.177499771118164,21.18000030517578,1147600.0 2013-04-09,21.5575008392334,21.600000381469727,21.30500030517578,21.517499923706055,1646400.0 2013-04-10,22.087499618530273,22.09749984741211,21.524999618530273,21.552499771118164,2372400.0 2013-04-11,22.09749984741211,22.1924991607666,21.985000610351562,22.0625,1979200.0 2013-04-12,21.957500457763672,22.020000457763672,21.81999969482422,21.96500015258789,1780000.0 2013-04-15,21.427499771118164,21.952499389648438,21.424999237060547,21.877500534057617,1882000.0 2013-04-16,21.8700008392334,21.88249969482422,21.385000228881836,21.502500534057617,2094800.0 2013-04-17,21.684999465942383,21.767499923706055,21.510000228881836,21.767499923706055,2127200.0 2013-04-18,21.5,21.790000915527344,21.399999618530273,21.71500015258789,1463200.0 2013-04-19,21.829999923706055,21.860000610351562,21.352500915527344,21.395000457763672,2179200.0 2013-04-22,21.917499542236328,21.969999313354492,21.592500686645508,21.872499465942383,1277600.0 2013-04-23,22.0674991607666,22.125,21.8075008392334,21.975000381469727,1764800.0 2013-04-24,22.332500457763672,22.350000381469727,21.987499237060547,22.0575008392334,1560800.0 2013-04-25,22.542499542236328,22.602500915527344,22.357500076293945,22.450000762939453,2336800.0 2013-04-26,22.532499313354492,22.65250015258789,22.482500076293945,22.572500228881836,2018400.0 2013-04-29,22.709999084472656,22.732500076293945,22.5049991607666,22.524999618530273,2361200.0 2013-04-30,22.77750015258789,22.790000915527344,22.600000381469727,22.69499969482422,3325600.0 2013-05-01,21.732500076293945,22.375,21.68000030517578,21.707500457763672,6331200.0 2013-05-02,21.575000762939453,21.912500381469727,21.5625,21.8174991607666,4381200.0 2013-05-03,21.700000762939453,21.78499984741211,21.65250015258789,21.75,4098400.0 2013-05-06,21.6299991607666,21.834999084472656,21.584999084472656,21.7450008392334,3606400.0 2013-05-07,22.0,22.032499313354492,21.600000381469727,21.6299991607666,3880000.0 2013-05-08,22.1825008392334,22.1924991607666,21.927499771118164,21.987499237060547,3101200.0 2013-05-09,22.247499465942383,22.389999389648438,22.190000534057617,22.19499969482422,2176000.0 2013-05-10,22.3799991607666,22.392499923706055,22.225000381469727,22.237499237060547,1851200.0 2013-05-13,22.34749984741211,22.46500015258789,22.272499084472656,22.407499313354492,1384800.0 2013-05-14,22.450000762939453,22.469999313354492,22.287500381469727,22.315000534057617,2291200.0 2013-05-15,22.565000534057617,22.575000762939453,22.337499618530273,22.4325008392334,1914800.0 2013-05-16,22.237499237060547,22.637500762939453,22.229999542236328,22.434999465942383,1721200.0 2013-05-17,22.647499084472656,22.649999618530273,22.295000076293945,22.407499313354492,2398400.0 2013-05-20,22.549999237060547,22.670000076293945,22.454999923706055,22.542499542236328,2060400.0 2013-05-21,22.5,22.6825008392334,22.462499618530273,22.52750015258789,2092800.0 2013-05-22,22.337499618530273,22.602500915527344,22.24250030517578,22.542499542236328,3915600.0 2013-05-23,22.200000762939453,22.360000610351562,22.170000076293945,22.272499084472656,1972400.0 2013-05-24,22.022499084472656,22.059999465942383,21.897499084472656,22.052499771118164,2284000.0 2013-05-28,22.34749984741211,22.405000686645508,22.127500534057617,22.174999237060547,1681600.0 2013-05-29,21.947500228881836,22.25749969482422,21.924999237060547,22.197500228881836,2140400.0 2013-05-30,22.125,22.19499969482422,21.93000030517578,21.9424991607666,2891600.0 2013-05-31,21.790000915527344,22.239999771118164,21.762500762939453,22.052499771118164,4721200.0 2013-06-03,21.802499771118164,21.989999771118164,21.594999313354492,21.917499542236328,3878000.0 2013-06-04,21.577499389648438,21.897499084472656,21.485000610351562,21.877500534057617,3283600.0 2013-06-05,21.302499771118164,21.610000610351562,21.260000228881836,21.532499313354492,2626400.0 2013-06-06,21.3700008392334,21.417499542236328,21.149999618530273,21.342500686645508,2344000.0 2013-06-07,21.6299991607666,21.72249984741211,21.487499237060547,21.524999618530273,2140400.0 2013-06-10,21.604999542236328,21.657499313354492,21.489999771118164,21.637500762939453,1924400.0 2013-06-11,21.665000915527344,21.857500076293945,21.372499465942383,21.44499969482422,1970000.0 2013-06-12,21.482500076293945,21.850000381469727,21.482500076293945,21.792499542236328,1900000.0 2013-06-13,21.97249984741211,22.017499923706055,21.387500762939453,21.512500762939453,1789200.0 2013-06-14,21.7450008392334,21.997499465942383,21.649999618530273,21.997499465942383,1750000.0 2013-06-17,21.97249984741211,22.125,21.6924991607666,21.822500228881836,2104800.0 2013-06-18,22.15999984741211,22.1825008392334,21.917499542236328,21.917499542236328,1740000.0 2013-06-19,22.040000915527344,22.334999084472656,22.012500762939453,22.165000915527344,2487600.0 2013-06-20,21.50749969482422,21.844999313354492,21.4950008392334,21.844999313354492,2199600.0 2013-06-21,21.625,21.74250030517578,21.247499465942383,21.622499465942383,4760800.0 2013-06-24,21.362499237060547,21.602500915527344,21.362499237060547,21.510000228881836,2670400.0 2013-06-25,21.604999542236328,21.662500381469727,21.264999389648438,21.52750015258789,1412000.0 2013-06-26,21.684999465942383,21.834999084472656,21.627500534057617,21.752500534057617,1782400.0 2013-06-27,22.014999389648438,22.040000915527344,21.684999465942383,21.752500534057617,1944000.0 2013-06-28,21.852500915527344,22.047500610351562,21.712499618530273,21.829999923706055,4320400.0 2013-07-01,21.822500228881836,22.167499542236328,21.782499313354492,21.924999237060547,2194400.0 2013-07-02,21.712499618530273,21.9950008392334,21.65250015258789,21.735000610351562,1700400.0 2013-07-03,21.979999542236328,22.149999618530273,21.56999969482422,21.56999969482422,1254000.0 2013-07-05,22.239999771118164,22.377500534057617,22.020000457763672,22.114999771118164,1587200.0 2013-07-08,22.362499237060547,22.627500534057617,22.360000610351562,22.5,3130000.0 2013-07-09,22.36750030517578,22.52750015258789,22.344999313354492,22.487499237060547,2614000.0 2013-07-10,22.572500228881836,22.610000610351562,22.377500534057617,22.377500534057617,2148400.0 2013-07-11,22.78499984741211,22.842500686645508,22.670000076293945,22.737499237060547,2160000.0 2013-07-12,22.764999389648438,22.957500457763672,22.667499542236328,22.772499084472656,3335200.0 2013-07-15,22.809999465942383,22.954999923706055,22.655000686645508,22.712499618530273,1850800.0 2013-07-16,22.75749969482422,22.93000030517578,22.690000534057617,22.84749984741211,1821600.0 2013-07-17,22.739999771118164,22.9424991607666,22.700000762939453,22.86750030517578,1530800.0 2013-07-18,22.90250015258789,22.997499465942383,22.7450008392334,22.795000076293945,1803200.0 2013-07-19,22.94499969482422,22.985000610351562,22.77750015258789,22.90250015258789,2450000.0 2013-07-22,23.037500381469727,23.094999313354492,22.862499237060547,23.014999389648438,1568000.0 2013-07-23,22.969999313354492,23.40999984741211,22.80500030517578,23.40999984741211,1557200.0 2013-07-24,23.002500534057617,23.15999984741211,22.94499969482422,23.06999969482422,1353200.0 2013-07-25,23.177499771118164,23.207500457763672,22.892499923706055,22.940000534057617,1355600.0 2013-07-26,23.197500228881836,23.207500457763672,22.927499771118164,22.987499237060547,1974400.0 2013-07-29,23.100000381469727,23.22249984741211,23.0049991607666,23.094999313354492,2026000.0 2013-07-30,23.127500534057617,23.25,23.017499923706055,23.25,3120800.0 2013-07-31,24.059999465942383,24.969999313354492,23.9325008392334,23.9325008392334,9736400.0 2013-08-01,24.219999313354492,24.352500915527344,24.075000762939453,24.145000457763672,3778400.0 2013-08-02,24.545000076293945,24.547500610351562,24.107500076293945,24.25,3183600.0 2013-08-05,25.087499618530273,25.1299991607666,24.424999237060547,24.44499969482422,3501200.0 2013-08-06,25.197500228881836,25.325000762939453,25.045000076293945,25.112499237060547,3492000.0 2013-08-07,25.239999771118164,25.302499771118164,25.024999618530273,25.232500076293945,2394800.0 2013-08-08,25.287500381469727,25.462499618530273,25.112499237060547,25.397499084472656,2238000.0 2013-08-09,25.280000686645508,25.399999618530273,25.107500076293945,25.27750015258789,1128800.0 2013-08-12,25.36750030517578,25.43000030517578,25.065000534057617,25.190000534057617,1569600.0 2013-08-13,25.385000228881836,25.5575008392334,25.145000457763672,25.352500915527344,1005600.0 2013-08-14,25.25,25.40999984741211,25.162500381469727,25.40999984741211,1688000.0 2013-08-15,24.8075008392334,25.03499984741211,24.735000610351562,25.020000457763672,3138000.0 2013-08-16,24.837499618530273,25.0,24.764999389648438,24.764999389648438,1981200.0 2013-08-19,24.704999923706055,25.010000228881836,24.6299991607666,24.802499771118164,2277600.0 2013-08-20,24.792499542236328,24.88249969482422,24.59000015258789,24.690000534057617,1371600.0 2013-08-21,24.575000762939453,24.809999465942383,24.512500762939453,24.6200008392334,1513200.0 2013-08-22,24.77750015258789,24.99250030517578,24.579999923706055,24.612499237060547,1915600.0 2013-08-23,24.86750030517578,24.975000381469727,24.797500610351562,24.899999618530273,2346800.0 2013-08-26,24.702499389648438,24.947500228881836,24.684999465942383,24.764999389648438,1233200.0 2013-08-27,24.125,24.55500030517578,24.092500686645508,24.422500610351562,1731600.0 2013-08-28,24.05500030517578,24.262500762939453,24.045000076293945,24.202499389648438,1348000.0 2013-08-29,24.09000015258789,24.22249984741211,23.702499389648438,23.934999465942383,1976400.0 2013-08-30,24.0674991607666,24.147499084472656,23.957500457763672,24.092500686645508,2025200.0 2013-09-03,24.135000228881836,24.787500381469727,24.017499923706055,24.46500015258789,2588800.0 2013-09-04,24.424999237060547,24.440000534057617,23.967500686645508,24.094999313354492,2645200.0 2013-09-05,24.424999237060547,24.477500915527344,23.172500610351562,23.272499084472656,1361600.0 2013-09-06,24.642499923706055,24.799999237060547,24.1825008392334,24.537500381469727,2492800.0 2013-09-09,24.8799991607666,24.889999389648438,24.59000015258789,24.662500381469727,1860800.0 2013-09-10,24.9950008392334,25.02750015258789,24.774999618530273,24.97249984741211,2121200.0 2013-09-11,25.262500762939453,25.337499618530273,24.897499084472656,24.940000534057617,1440000.0 2013-09-12,25.037500381469727,25.3799991607666,25.0,25.147499084472656,1643200.0 2013-09-13,25.092500686645508,25.21500015258789,24.957500457763672,25.135000228881836,1103600.0 2013-09-16,25.309999465942383,25.375,25.155000686645508,25.3075008392334,1430000.0 2013-09-17,25.477500915527344,25.565000534057617,25.25749969482422,25.334999084472656,1458400.0 2013-09-18,25.737499237060547,25.792499542236328,25.302499771118164,25.5625,1929600.0 2013-09-19,25.485000610351562,25.802499771118164,25.485000610351562,25.774999618530273,1468400.0 2013-09-20,25.459999084472656,25.649999618530273,25.282499313354492,25.512500762939453,5300800.0 2013-09-23,25.225000381469727,25.69499969482422,25.22249984741211,25.69499969482422,2594400.0 2013-09-24,25.452499389648438,25.547500610351562,25.142499923706055,25.287500381469727,2550800.0 2013-09-25,25.354999542236328,25.542499542236328,25.252500534057617,25.454999923706055,1989200.0 2013-09-26,25.235000610351562,25.427499771118164,25.15250015258789,25.3700008392334,1818400.0 2013-09-27,25.272499084472656,25.28499984741211,25.077499389648438,25.157499313354492,1446000.0 2013-09-30,25.262500762939453,25.30500030517578,25.014999389648438,25.114999771118164,1942000.0 2013-10-01,25.635000228881836,25.635000228881836,25.262500762939453,25.342500686645508,1976800.0 2013-10-02,25.447500228881836,25.542499542236328,25.1924991607666,25.447500228881836,2303600.0 2013-10-03,25.079999923706055,25.405000686645508,25.020000457763672,25.350000381469727,2044800.0 2013-10-04,25.25,25.31999969482422,25.032499313354492,25.079999923706055,1418000.0 2013-10-07,24.854999542236328,25.100000381469727,24.84749984741211,25.010000228881836,1764000.0 2013-10-08,24.635000228881836,24.967500686645508,24.625,24.802499771118164,1896800.0 2013-10-09,24.59000015258789,24.829999923706055,24.475000381469727,24.760000228881836,2056000.0 2013-10-10,25.104999542236328,25.13249969482422,24.727500915527344,24.8700008392334,1723600.0 2013-10-11,25.4325008392334,25.4325008392334,24.907499313354492,24.907499313354492,1182800.0 2013-10-14,25.592500686645508,25.6200008392334,25.290000915527344,25.334999084472656,1232000.0 2013-10-15,25.485000610351562,25.614999771118164,25.427499771118164,25.517499923706055,1425600.0 2013-10-16,25.927499771118164,25.93000030517578,25.592500686645508,25.645000457763672,1771200.0 2013-10-17,26.0575008392334,26.077499389648438,25.782499313354492,25.8174991607666,1663200.0 2013-10-18,26.155000686645508,26.22249984741211,26.030000686645508,26.09749984741211,1576400.0 2013-10-21,26.342500686645508,26.34749984741211,26.075000762939453,26.13249969482422,1376400.0 2013-10-22,26.5575008392334,26.59749984741211,26.299999237060547,26.450000762939453,1224000.0 2013-10-23,26.34000015258789,26.530000686645508,26.232500076293945,26.4424991607666,930800.0 2013-10-24,26.399999618530273,26.487499237060547,26.264999389648438,26.487499237060547,926400.0 2013-10-25,26.575000762939453,26.575000762939453,26.24250030517578,26.25749969482422,1477200.0 2013-10-28,26.665000915527344,26.782499313354492,26.510000228881836,26.6875,1672400.0 2013-10-29,26.65999984741211,27.0,26.532499313354492,26.862499237060547,3224000.0 2013-10-30,26.297500610351562,26.645000457763672,26.1875,26.375,3163600.0 2013-10-31,26.1825008392334,26.322500228881836,26.137500762939453,26.270000457763672,4135200.0 2013-11-01,26.212499618530273,26.25749969482422,26.065000534057617,26.207500457763672,1978400.0 2013-11-04,26.274999618530273,26.375,26.177499771118164,26.274999618530273,1253200.0 2013-11-05,26.172500610351562,26.202499389648438,26.012500762939453,26.102500915527344,2106400.0 2013-11-06,26.327499389648438,26.332500457763672,26.092500686645508,26.092500686645508,1272400.0 2013-11-07,25.96500015258789,26.452499389648438,25.9325008392334,26.450000762939453,1298000.0 2013-11-08,26.405000686645508,26.417499542236328,25.90999984741211,25.950000762939453,1682800.0 2013-11-11,26.344999313354492,26.412500381469727,26.25749969482422,26.350000381469727,923200.0 2013-11-12,26.407499313354492,26.424999237060547,26.107500076293945,26.225000381469727,1771600.0 2013-11-13,26.797500610351562,26.80500030517578,26.21500015258789,26.235000610351562,2078400.0 2013-11-14,26.799999237060547,27.014999389648438,26.732500076293945,26.887500762939453,1682400.0 2013-11-15,27.15250015258789,27.170000076293945,26.700000762939453,26.732500076293945,2509200.0 2013-11-18,27.372499465942383,27.405000686645508,27.11750030517578,27.125,2155600.0 2013-11-19,27.260000228881836,27.6299991607666,27.24250030517578,27.375,2215600.0 2013-11-20,27.075000762939453,27.387500762939453,27.00749969482422,27.22249984741211,1477200.0 2013-11-21,27.4950008392334,27.524999618530273,27.1825008392334,27.302499771118164,1825200.0 2013-11-22,27.52750015258789,27.645000457763672,27.44499969482422,27.59000015258789,1814800.0 2013-11-25,27.375,27.6825008392334,27.357500076293945,27.674999237060547,1808800.0 2013-11-26,27.565000534057617,27.649999618530273,27.417499542236328,27.584999084472656,2841200.0 2013-11-27,27.6875,29.092500686645508,27.575000762939453,29.092500686645508,1280400.0 2013-11-29,27.47249984741211,27.780000686645508,27.46500015258789,27.5674991607666,1581200.0 2013-12-02,27.75,27.842500686645508,27.487499237060547,27.61750030517578,3694400.0 2013-12-03,27.524999618530273,27.81999969482422,27.49250030517578,27.559999465942383,1991200.0 2013-12-04,27.27750015258789,27.530000686645508,27.047500610351562,27.31999969482422,1326400.0 2013-12-05,27.06999969482422,27.334999084472656,27.0625,27.2450008392334,1501200.0 2013-12-06,27.790000915527344,27.797500610351562,27.1200008392334,27.34749984741211,1869600.0 2013-12-09,27.780000686645508,28.217500686645508,27.565000534057617,28.102500915527344,1463200.0 2013-12-10,27.782499313354492,27.912500381469727,27.645000457763672,27.645000457763672,1540400.0 2013-12-11,27.59749984741211,27.862499237060547,27.565000534057617,27.725000381469727,1782000.0 2013-12-12,27.9950008392334,28.110000610351562,27.582500457763672,27.735000610351562,2684400.0 2013-12-13,27.959999084472656,28.190000534057617,27.885000228881836,28.190000534057617,1712800.0 2013-12-16,28.344999313354492,28.405000686645508,28.014999389648438,28.014999389648438,2362000.0 2013-12-17,28.30500030517578,28.5,27.979999542236328,28.420000076293945,2518600.0 2013-12-18,28.735000610351562,28.735000610351562,27.950000762939453,28.295000076293945,2321600.0 2013-12-19,28.635000228881836,28.920000076293945,28.594999313354492,28.764999389648438,2091600.0 2013-12-20,28.915000915527344,29.030000686645508,28.579999923706055,28.735000610351562,4661600.0 2013-12-23,29.19499969482422,29.219999313354492,28.934999465942383,29.020000457763672,1890400.0 2013-12-24,29.184999465942383,29.260000228881836,29.110000610351562,29.260000228881836,554200.0 2013-12-26,29.440000534057617,29.5,29.139999389648438,29.260000228881836,1508000.0 2013-12-27,29.30500030517578,29.559999465942383,29.280000686645508,29.53499984741211,1111200.0 2013-12-30,29.360000610351562,29.485000610351562,29.25,29.295000076293945,1114400.0 2013-12-31,29.524999618530273,29.639999389648438,29.389999389648438,29.389999389648438,1100600.0 2014-01-02,29.100000381469727,29.610000610351562,28.9950008392334,29.524999618530273,2057600.0 2014-01-03,29.020000457763672,29.200000762939453,28.96500015258789,29.084999084472656,2165000.0 2014-01-06,29.05500030517578,29.209999084472656,28.90999984741211,29.059999465942383,2646600.0 2014-01-07,29.200000762939453,29.2549991607666,29.104999542236328,29.149999618530273,1254800.0 2014-01-08,29.354999542236328,29.40999984741211,29.03499984741211,29.170000076293945,2391000.0 2014-01-09,29.30500030517578,29.485000610351562,29.21500015258789,29.3799991607666,1148800.0 2014-01-10,29.149999618530273,29.399999618530273,28.950000762939453,29.399999618530273,2267200.0 2014-01-13,28.69499969482422,29.229999542236328,28.594999313354492,28.979999542236328,1762600.0 2014-01-14,28.989999771118164,29.079999923706055,28.635000228881836,28.799999237060547,2148400.0 2014-01-15,28.899999618530273,29.049999237060547,28.825000762939453,28.989999771118164,1901400.0 2014-01-16,28.69499969482422,28.920000076293945,28.649999618530273,28.829999923706055,2417000.0 2014-01-17,28.625,28.764999389648438,28.329999923706055,28.579999923706055,3592200.0 2014-01-21,28.559999465942383,28.899999618530273,28.375,28.735000610351562,3356000.0 2014-01-22,29.19499969482422,29.235000610351562,28.610000610351562,28.735000610351562,2345800.0 2014-01-23,28.875,29.235000610351562,28.729999542236328,28.860000610351562,3299600.0 2014-01-24,28.200000762939453,28.71500015258789,28.170000076293945,28.700000762939453,3431400.0 2014-01-27,27.950000762939453,28.309999465942383,27.790000915527344,27.790000915527344,3332200.0 2014-01-28,28.389999389648438,28.440000534057617,27.905000686645508,27.985000610351562,2056600.0 2014-01-29,28.104999542236328,28.469999313354492,28.09000015258789,28.2549991607666,2392000.0 2014-01-30,28.389999389648438,28.610000610351562,28.18000030517578,28.290000915527344,2086200.0 2014-01-31,28.024999618530273,28.139999389648438,26.84000015258789,26.84000015258789,4543600.0 2014-02-03,27.200000762939453,28.239999771118164,27.165000915527344,28.19499969482422,3265800.0 2014-02-04,27.760000228881836,27.860000610351562,27.18000030517578,27.270000457763672,2513000.0 2014-02-05,27.864999771118164,27.924999237060547,27.309999465942383,27.690000534057617,2703800.0 2014-02-06,27.424999237060547,27.9950008392334,27.21500015258789,27.514999389648438,4327800.0 2014-02-07,27.614999771118164,27.795000076293945,27.440000534057617,27.639999389648438,3593000.0 2014-02-10,27.389999389648438,27.5,27.020000457763672,27.434999465942383,7482800.0 2014-02-11,27.774999618530273,27.80500030517578,27.045000076293945,27.274999618530273,5245400.0 2014-02-12,27.93000030517578,28.045000076293945,27.59000015258789,27.844999313354492,4557600.0 2014-02-13,28.045000076293945,28.155000686645508,27.68000030517578,27.790000915527344,4076000.0 2014-02-14,28.059999465942383,28.165000915527344,27.905000686645508,27.940000534057617,2362200.0 2014-02-18,28.5049991607666,28.559999465942383,28.014999389648438,28.030000686645508,2805000.0 2014-02-19,28.485000610351562,28.665000915527344,28.325000762939453,28.459999084472656,2131800.0 2014-02-20,28.59000015258789,28.684999465942383,28.375,28.520000457763672,1816000.0 2014-02-21,28.684999465942383,28.93000030517578,28.514999389648438,28.690000534057617,2378400.0 2014-02-24,28.780000686645508,29.040000915527344,28.375,28.475000381469727,2584000.0 2014-02-25,28.75,28.899999618530273,28.614999771118164,28.709999084472656,1703000.0 2014-02-26,28.81999969482422,29.010000228881836,28.735000610351562,28.864999771118164,1534200.0 2014-02-27,28.9950008392334,29.170000076293945,28.7450008392334,28.829999923706055,1772000.0 2014-02-28,29.024999618530273,29.165000915527344,28.80500030517578,29.03499984741211,2245200.0 2014-03-03,28.815000534057617,28.94499969482422,28.635000228881836,28.844999313354492,1637000.0 2014-03-04,29.59000015258789,29.645000457763672,29.125,29.125,2014000.0 2014-03-05,29.139999389648438,29.579999923706055,29.1200008392334,29.489999771118164,2346600.0 2014-03-06,29.329999923706055,29.415000915527344,29.094999313354492,29.1200008392334,1769200.0 2014-03-07,29.389999389648438,29.559999465942383,29.274999618530273,29.489999771118164,1796600.0 2014-03-10,29.325000762939453,29.469999313354492,29.225000381469727,29.364999771118164,1416200.0 2014-03-11,29.315000534057617,29.46500015258789,29.229999542236328,29.389999389648438,1003800.0 2014-03-12,29.309999465942383,29.354999542236328,29.010000228881836,29.1200008392334,1173800.0 2014-03-13,28.729999542236328,29.459999084472656,28.604999542236328,29.385000228881836,2270200.0 2014-03-14,28.6200008392334,28.989999771118164,28.610000610351562,28.719999313354492,1933200.0 2014-03-17,29.084999084472656,29.21500015258789,28.75,28.75,2179000.0 2014-03-18,29.21500015258789,29.3700008392334,28.94499969482422,29.030000686645508,1774200.0 2014-03-19,29.05500030517578,29.360000610351562,28.864999771118164,29.139999389648438,1750200.0 2014-03-20,29.219999313354492,29.225000381469727,28.885000228881836,28.940000534057617,1233200.0 2014-03-21,28.875,29.579999923706055,28.75,29.579999923706055,4153000.0 2014-03-24,28.290000915527344,29.059999465942383,28.174999237060547,29.0049991607666,2388000.0 2014-03-25,28.15999984741211,28.5,27.8799991607666,27.8799991607666,2105000.0 2014-03-26,27.844999313354492,28.315000534057617,27.84000015258789,28.21500015258789,1572600.0 2014-03-27,27.704999923706055,28.084999084472656,27.684999465942383,27.934999465942383,3512800.0 2014-03-28,27.94499969482422,28.18000030517578,27.75,27.860000610351562,2224000.0 2014-03-31,28.344999313354492,28.690000534057617,28.040000915527344,28.040000915527344,3975200.0 2014-04-01,28.645000457763672,28.665000915527344,28.309999465942383,28.524999618530273,1931400.0 2014-04-02,28.84000015258789,28.899999618530273,28.575000762939453,28.665000915527344,2854600.0 2014-04-03,28.8799991607666,28.985000610351562,28.854999542236328,28.90999984741211,2884000.0 2014-04-04,28.649999618530273,29.149999618530273,28.610000610351562,29.03499984741211,4010400.0 2014-04-07,28.21500015258789,28.665000915527344,28.024999618530273,28.4950008392334,5197200.0 2014-04-08,28.3799991607666,28.514999389648438,28.174999237060547,28.2450008392334,2345200.0 2014-04-09,28.520000457763672,28.559999465942383,28.225000381469727,28.375,1918400.0 2014-04-10,27.899999618530273,28.59000015258789,27.899999618530273,28.469999313354492,2151200.0 2014-04-11,27.524999618530273,27.954999923706055,27.459999084472656,27.655000686645508,2497600.0 2014-04-14,27.764999389648438,27.895000457763672,27.454999923706055,27.69499969482422,1904600.0 2014-04-15,28.104999542236328,28.165000915527344,27.665000915527344,27.850000381469727,1828400.0 2014-04-16,28.559999465942383,28.6200008392334,28.219999313354492,28.3700008392334,2064600.0 2014-04-17,28.790000915527344,28.96500015258789,28.334999084472656,28.489999771118164,2325800.0 2014-04-21,28.59000015258789,28.8700008392334,28.5,28.834999084472656,1617400.0 2014-04-22,28.540000915527344,28.704999923706055,28.399999618530273,28.5,1741600.0 2014-04-23,28.30500030517578,28.59000015258789,28.264999389648438,28.475000381469727,2401800.0 2014-04-24,28.334999084472656,28.645000457763672,28.2549991607666,28.549999237060547,2462400.0 2014-04-25,27.94499969482422,28.344999313354492,27.934999465942383,28.309999465942383,2644200.0 2014-04-28,28.395000457763672,28.545000076293945,27.905000686645508,28.024999618530273,7059200.0 2014-04-29,28.75,28.815000534057617,28.479999542236328,28.584999084472656,3398600.0 2014-04-30,30.389999389648438,30.405000686645508,28.5,29.040000915527344,7954600.0 2014-05-01,30.454999923706055,30.524999618530273,30.079999923706055,30.395000457763672,4242000.0 2014-05-02,30.790000915527344,30.8700008392334,30.420000076293945,30.645000457763672,3086000.0 2014-05-05,30.8700008392334,30.875,30.350000381469727,30.584999084472656,2370600.0 2014-05-06,30.764999389648438,30.8700008392334,30.604999542236328,30.850000381469727,1914200.0 2014-05-07,30.844999313354492,30.885000228881836,30.485000610351562,30.7549991607666,2586600.0 2014-05-08,30.764999389648438,31.135000228881836,30.604999542236328,30.7549991607666,2176200.0 2014-05-09,30.5,30.854999542236328,30.40999984741211,30.7549991607666,3420000.0 2014-05-12,30.799999237060547,30.8700008392334,30.5,30.540000915527344,3412600.0 2014-05-13,30.635000228881836,30.834999084472656,30.625,30.834999084472656,1830000.0 2014-05-14,30.2450008392334,30.665000915527344,30.190000534057617,30.600000381469727,1812200.0 2014-05-15,29.844999313354492,30.399999618530273,29.725000381469727,30.399999618530273,2002200.0 2014-05-16,29.739999771118164,29.920000076293945,29.46500015258789,29.920000076293945,7829600.0 2014-05-19,29.940000534057617,30.024999618530273,29.670000076293945,29.690000534057617,1300600.0 2014-05-20,29.614999771118164,30.0,29.594999313354492,29.940000534057617,1651600.0 2014-05-21,29.649999618530273,29.790000915527344,29.600000381469727,29.68000030517578,1503800.0 2014-05-22,29.645000457763672,29.739999771118164,29.3799991607666,29.600000381469727,1845600.0 2014-05-23,29.915000915527344,29.950000762939453,29.625,29.774999618530273,1382600.0 2014-05-27,30.094999313354492,30.209999084472656,29.860000610351562,29.860000610351562,1289600.0 2014-05-28,29.94499969482422,30.135000228881836,29.899999618530273,30.075000762939453,1584800.0 2014-05-29,30.145000457763672,30.184999465942383,29.93000030517578,29.985000610351562,1016400.0 2014-05-30,30.05500030517578,30.31999969482422,29.924999237060547,30.25,1429800.0 2014-06-02,30.21500015258789,30.2549991607666,29.924999237060547,30.045000076293945,1077800.0 2014-06-03,30.475000381469727,30.5049991607666,30.05500030517578,30.145000457763672,2212600.0 2014-06-04,30.389999389648438,30.46500015258789,30.290000915527344,30.354999542236328,1393400.0 2014-06-05,30.53499984741211,30.594999313354492,30.1299991607666,30.40999984741211,1371200.0 2014-06-06,30.600000381469727,30.7450008392334,30.385000228881836,30.674999237060547,1657600.0 2014-06-09,30.6200008392334,30.75,30.4950008392334,30.53499984741211,1250800.0 2014-06-10,30.420000076293945,30.684999465942383,30.264999389648438,30.459999084472656,1407800.0 2014-06-11,30.225000381469727,30.44499969482422,30.114999771118164,30.389999389648438,1468000.0 2014-06-12,29.770000457763672,30.25,29.68000030517578,30.184999465942383,1903600.0 2014-06-13,29.954999923706055,30.06999969482422,29.75,29.854999542236328,1205400.0 2014-06-16,29.760000228881836,30.020000457763672,29.68000030517578,29.90999984741211,1390000.0 2014-06-17,29.834999084472656,29.915000915527344,29.594999313354492,29.729999542236328,1865800.0 2014-06-18,30.09000015258789,30.165000915527344,29.65999984741211,29.829999923706055,1616000.0 2014-06-19,30.100000381469727,30.110000610351562,29.829999923706055,30.059999465942383,1858800.0 2014-06-20,30.204999923706055,30.290000915527344,30.049999237060547,30.219999313354492,4919800.0 2014-06-23,30.155000686645508,30.204999923706055,29.920000076293945,30.145000457763672,968600.0 2014-06-24,29.979999542236328,30.28499984741211,29.954999923706055,30.030000686645508,1093000.0 2014-06-25,30.30500030517578,30.364999771118164,29.905000686645508,29.975000381469727,1425400.0 2014-06-26,30.309999465942383,30.434999465942383,30.204999923706055,30.434999465942383,1379400.0 2014-06-27,30.190000534057617,30.239999771118164,30.049999237060547,30.190000534057617,1722600.0 2014-06-30,30.15999984741211,30.174999237060547,29.924999237060547,30.104999542236328,1700400.0 2014-07-01,30.604999542236328,30.760000228881836,30.28499984741211,30.309999465942383,1899800.0 2014-07-02,30.350000381469727,30.604999542236328,30.25,30.59000015258789,2151800.0 2014-07-03,30.540000915527344,30.545000076293945,30.25,30.385000228881836,983000.0 2014-07-07,30.420000076293945,30.475000381469727,30.229999542236328,30.3700008392334,2272200.0 2014-07-08,30.43000030517578,30.5,30.34000015258789,30.454999923706055,1627600.0 2014-07-09,30.479999542236328,30.565000534057617,30.360000610351562,30.5,1408400.0 2014-07-10,30.454999923706055,30.5049991607666,30.174999237060547,30.315000534057617,1524600.0 2014-07-11,30.610000610351562,30.6200008392334,29.84000015258789,30.4950008392334,1257800.0 2014-07-14,30.7549991607666,30.764999389648438,30.579999923706055,30.709999084472656,1512200.0 2014-07-15,30.950000762939453,30.96500015258789,30.6299991607666,30.6299991607666,1738000.0 2014-07-16,31.020000457763672,31.094999313354492,30.93000030517578,31.0,1658000.0 2014-07-17,30.975000381469727,31.184999465942383,30.850000381469727,30.924999237060547,1741400.0 2014-07-18,31.434999465942383,31.5049991607666,30.915000915527344,31.139999389648438,2203200.0 2014-07-21,31.325000762939453,31.549999237060547,31.25,31.34000015258789,2043200.0 2014-07-22,31.329999923706055,31.479999542236328,31.18000030517578,31.424999237060547,1694800.0 2014-07-23,31.190000534057617,31.350000381469727,31.135000228881836,31.235000610351562,1195400.0 2014-07-24,31.389999389648438,31.475000381469727,31.274999618530273,31.274999618530273,1576400.0 2014-07-25,31.334999084472656,31.440000534057617,31.229999542236328,31.329999923706055,1080800.0 2014-07-28,31.174999237060547,31.344999313354492,31.010000228881836,31.229999542236328,1805400.0 2014-07-29,31.18000030517578,31.3700008392334,31.014999389648438,31.114999771118164,1939600.0 2014-07-30,31.274999618530273,31.34000015258789,30.655000686645508,30.729999542236328,2861200.0 2014-07-31,30.834999084472656,31.3700008392334,30.799999237060547,31.3700008392334,2427400.0 2014-08-01,30.719999313354492,30.985000610351562,30.655000686645508,30.780000686645508,2975000.0 2014-08-04,30.704999923706055,30.795000076293945,30.469999313354492,30.719999313354492,2619000.0 2014-08-05,30.424999237060547,30.674999237060547,30.350000381469727,30.55500030517578,2423200.0 2014-08-06,30.635000228881836,30.760000228881836,30.270000457763672,30.360000610351562,3211400.0 2014-08-07,30.40999984741211,30.799999237060547,30.350000381469727,30.704999923706055,1968000.0 2014-08-08,30.69499969482422,30.7450008392334,30.399999618530273,30.40999984741211,2112600.0 2014-08-11,30.834999084472656,30.924999237060547,30.684999465942383,30.69499969482422,1359400.0 2014-08-12,30.760000228881836,30.895000457763672,30.649999618530273,30.7450008392334,1305000.0 2014-08-13,31.0,31.065000534057617,30.81999969482422,30.895000457763672,1710200.0 2014-08-14,31.184999465942383,31.235000610351562,31.0,31.045000076293945,1396600.0 2014-08-15,31.360000610351562,31.584999084472656,31.06999969482422,31.415000915527344,5344400.0 2014-08-18,31.760000228881836,31.78499984741211,31.389999389648438,31.5,1508800.0 2014-08-19,31.959999084472656,31.96500015258789,31.649999618530273,31.7450008392334,1284200.0 2014-08-20,32.150001525878906,32.18000030517578,31.780000686645508,31.854999542236328,1628600.0 2014-08-21,32.11000061035156,32.23500061035156,32.040000915527344,32.084999084472656,1800600.0 2014-08-22,32.1150016784668,32.20500183105469,32.0099983215332,32.19499969482422,1426000.0 2014-08-25,32.26499938964844,32.3849983215332,32.18000030517578,32.29499816894531,1198000.0 2014-08-26,32.220001220703125,32.404998779296875,32.20000076293945,32.2400016784668,1241000.0 2014-08-27,32.084999084472656,32.26499938964844,31.975000381469727,32.19499969482422,1520000.0 2014-08-28,32.17499923706055,32.244998931884766,31.969999313354492,32.06999969482422,1432400.0 2014-08-29,32.23500061035156,32.34000015258789,31.989999771118164,32.34000015258789,1630600.0 2014-09-02,32.32500076293945,32.400001525878906,32.10499954223633,32.28499984741211,2125000.0 2014-09-03,32.525001525878906,32.58000183105469,32.349998474121094,32.439998626708984,1782000.0 2014-09-04,32.619998931884766,32.900001525878906,32.560001373291016,32.58000183105469,1829800.0 2014-09-05,32.810001373291016,32.83000183105469,32.560001373291016,32.560001373291016,1696600.0 2014-09-08,32.744998931884766,33.0099983215332,32.625,32.720001220703125,1381000.0 2014-09-09,32.494998931884766,32.775001525878906,32.48500061035156,32.66999816894531,1427400.0 2014-09-10,32.64500045776367,32.744998931884766,32.47999954223633,32.48500061035156,1352000.0 2014-09-11,32.63999938964844,32.71500015258789,32.51499938964844,32.560001373291016,1353200.0 2014-09-12,32.470001220703125,32.68000030517578,32.26499938964844,32.560001373291016,1567400.0 2014-09-15,32.5099983215332,32.6150016784668,32.349998474121094,32.56999969482422,1334200.0 2014-09-16,32.59000015258789,32.630001068115234,32.30500030517578,32.415000915527344,1702800.0 2014-09-17,32.57500076293945,32.744998931884766,32.40999984741211,32.61000061035156,1307400.0 2014-09-18,32.77000045776367,32.810001373291016,32.57500076293945,32.63999938964844,1087600.0 2014-09-19,32.849998474121094,33.05500030517578,32.724998474121094,32.935001373291016,2597200.0 2014-09-22,32.46500015258789,32.82500076293945,32.3650016784668,32.77000045776367,1417400.0 2014-09-23,32.2400016784668,32.58000183105469,32.224998474121094,32.5099983215332,1676600.0 2014-09-24,32.7400016784668,32.79499816894531,32.244998931884766,32.29999923706055,1905400.0 2014-09-25,32.005001068115234,32.75,32.0,32.71500015258789,2116000.0 2014-09-26,32.17499923706055,32.255001068115234,31.895000457763672,31.96500015258789,1483800.0 2014-09-29,32.26499938964844,32.314998626708984,31.729999542236328,31.850000381469727,1342400.0 2014-09-30,32.31999969482422,32.560001373291016,32.209999084472656,32.275001525878906,1762000.0 2014-10-01,32.15999984741211,32.349998474121094,32.02000045776367,32.290000915527344,2018600.0 2014-10-02,32.17499923706055,32.404998779296875,32.01499938964844,32.1349983215332,1565000.0 2014-10-03,32.56999969482422,32.66999816894531,32.275001525878906,32.290000915527344,1650400.0 2014-10-06,32.25,32.7599983215332,32.23500061035156,32.64500045776367,2684000.0 2014-10-07,31.594999313354492,32.130001068115234,31.56999969482422,32.04499816894531,2362200.0 2014-10-08,32.400001525878906,32.42499923706055,31.649999618530273,31.65999984741211,3228800.0 2014-10-09,31.834999084472656,32.380001068115234,31.780000686645508,32.2599983215332,2067800.0 2014-10-10,31.459999084472656,32.154998779296875,31.434999465942383,31.80500030517578,3184800.0 2014-10-13,31.18000030517578,31.655000686645508,31.18000030517578,31.360000610351562,2540600.0 2014-10-14,31.485000610351562,31.700000762939453,31.260000228881836,31.459999084472656,1831200.0 2014-10-15,30.864999771118164,31.290000915527344,30.434999465942383,31.0,3550000.0 2014-10-16,30.854999542236328,30.924999237060547,30.274999618530273,30.299999237060547,2611800.0 2014-10-17,31.385000228881836,31.53499984741211,30.969999313354492,31.065000534057617,2736400.0 2014-10-20,31.454999923706055,31.485000610351562,31.125,31.329999923706055,1945400.0 2014-10-21,32.275001525878906,32.29499816894531,31.55500030517578,31.584999084472656,3863800.0 2014-10-22,32.09000015258789,32.459999084472656,32.06999969482422,32.43000030517578,2408600.0 2014-10-23,32.54499816894531,32.7400016784668,32.33000183105469,32.459999084472656,2928600.0 2014-10-24,33.02000045776367,33.13999938964844,32.404998779296875,32.709999084472656,1884200.0 2014-10-27,33.060001373291016,33.34000015258789,32.875,33.01499938964844,1800800.0 2014-10-28,33.630001068115234,33.6349983215332,33.04999923706055,33.15999984741211,2540600.0 2014-10-29,33.845001220703125,34.970001220703125,33.77000045776367,34.380001068115234,4006400.0 2014-10-30,34.28499984741211,34.44499969482422,33.79999923706055,33.83000183105469,2408600.0 2014-10-31,34.7400016784668,35.03499984741211,34.505001068115234,35.03499984741211,3035000.0 2014-11-03,34.834999084472656,34.97999954223633,34.72999954223633,34.810001373291016,2071600.0 2014-11-04,34.57500076293945,35.09000015258789,34.564998626708984,34.849998474121094,2592600.0 2014-11-05,34.939998626708984,35.125,34.654998779296875,35.125,2415200.0 2014-11-06,34.9900016784668,35.11000061035156,34.935001373291016,35.02000045776367,2019600.0 2014-11-07,34.72999954223633,35.10499954223633,34.67499923706055,35.084999084472656,2212600.0 2014-11-10,35.03499984741211,35.040000915527344,34.63999938964844,34.69499969482422,3216600.0 2014-11-11,34.91999816894531,35.095001220703125,34.849998474121094,35.01499938964844,1824800.0 2014-11-12,34.92499923706055,35.0099983215332,34.75,34.75,1893600.0 2014-11-13,35.185001373291016,35.209999084472656,34.86000061035156,35.04499816894531,2520800.0 2014-11-14,35.04499816894531,35.310001373291016,34.994998931884766,35.310001373291016,1794200.0 2014-11-17,35.154998779296875,35.26499938964844,34.91999816894531,34.935001373291016,1914600.0 2014-11-18,35.25,35.42499923706055,35.01499938964844,35.11000061035156,1580600.0 2014-11-19,35.20500183105469,35.279998779296875,35.095001220703125,35.23500061035156,2173600.0 2014-11-20,35.21500015258789,35.255001068115234,34.90999984741211,35.10499954223633,2068200.0 2014-11-21,35.029998779296875,35.60499954223633,34.970001220703125,35.60499954223633,4395800.0 2014-11-24,35.314998626708984,35.34000015258789,35.040000915527344,35.17499923706055,2089000.0 2014-11-25,35.244998931884766,35.57500076293945,35.20500183105469,35.435001373291016,2398000.0 2014-11-26,35.45000076293945,35.5,35.2400016784668,35.29999923706055,1964600.0 2014-11-28,35.744998931884766,35.959999084472656,35.685001373291016,35.73500061035156,2109000.0 2014-12-01,35.60499954223633,35.724998474121094,35.505001068115234,35.61000061035156,3128200.0 2014-12-02,35.630001068115234,35.77000045776367,35.529998779296875,35.61000061035156,2138800.0 2014-12-03,35.73500061035156,35.75,35.435001373291016,35.619998931884766,2555200.0 2014-12-04,35.45000076293945,35.92499923706055,35.380001068115234,35.77000045776367,2506200.0 2014-12-05,35.685001373291016,35.685001373291016,35.470001220703125,35.54499816894531,3081000.0 2014-12-08,35.39500045776367,35.75,35.0099983215332,35.0099983215332,3761600.0 2014-12-09,35.23500061035156,35.39500045776367,34.810001373291016,35.025001525878906,2914400.0 2014-12-10,34.720001220703125,35.275001525878906,34.67499923706055,35.119998931884766,3112600.0 2014-12-11,34.96500015258789,35.29999923706055,34.78499984741211,34.79499816894531,2265400.0 2014-12-12,34.17499923706055,35.0,34.17499923706055,34.54999923706055,3131600.0 2014-12-15,34.48500061035156,34.61000061035156,34.025001525878906,34.439998626708984,2904000.0 2014-12-16,34.380001068115234,34.970001220703125,34.334999084472656,34.45000076293945,2955400.0 2014-12-17,35.025001525878906,35.06999969482422,34.16999816894531,34.334999084472656,2445200.0 2014-12-18,35.845001220703125,35.845001220703125,35.005001068115234,35.45500183105469,2823000.0 2014-12-19,35.65999984741211,36.064998626708984,35.47999954223633,35.81999969482422,6787400.0 2014-12-22,36.185001373291016,36.209999084472656,35.81999969482422,35.83000183105469,1908400.0 2014-12-23,36.51499938964844,36.6349983215332,36.20000076293945,36.380001068115234,2331200.0 2014-12-24,36.32500076293945,36.625,36.310001373291016,36.619998931884766,1578800.0 2014-12-26,36.275001525878906,36.56999969482422,36.23500061035156,36.36000061035156,1051200.0 2014-12-29,36.16999816894531,36.26499938964844,36.1150016784668,36.1150016784668,1249000.0 2014-12-30,35.994998931884766,36.154998779296875,35.96500015258789,36.005001068115234,1327800.0 2014-12-31,35.48500061035156,36.209999084472656,35.470001220703125,36.07500076293945,1626000.0 2015-01-02,35.310001373291016,35.994998931884766,35.18000030517578,35.744998931884766,2027800.0 2015-01-05,34.90999984741211,35.345001220703125,34.779998779296875,35.18000030517578,2081400.0 2015-01-06,34.94499969482422,35.255001068115234,34.564998626708984,35.05500030517578,5741000.0 2015-01-07,35.41999816894531,35.43000030517578,34.869998931884766,35.13999938964844,2237000.0 2015-01-08,36.13999938964844,36.2599983215332,35.75,35.77000045776367,3133000.0 2015-01-09,36.03499984741211,36.35499954223633,35.875,36.165000915527344,2751400.0 2015-01-12,35.98500061035156,36.220001220703125,35.84000015258789,36.13999938964844,2405000.0 2015-01-13,36.11000061035156,36.8650016784668,35.869998931884766,36.314998626708984,1949000.0 2015-01-14,35.89500045776367,35.96500015258789,35.584999084472656,35.71500015258789,1664200.0 2015-01-15,35.86000061035156,36.1150016784668,35.689998626708984,35.97999954223633,1755000.0 2015-01-16,36.52000045776367,36.56999969482422,35.76499938964844,35.915000915527344,2195400.0 2015-01-20,36.57500076293945,36.79999923706055,36.084999084472656,36.724998474121094,2345800.0 2015-01-21,36.209999084472656,36.53499984741211,35.994998931884766,36.255001068115234,2300400.0 2015-01-22,36.814998626708984,36.86000061035156,35.95500183105469,36.40999984741211,1617800.0 2015-01-23,37.029998779296875,37.18000030517578,36.64500045776367,36.89500045776367,1357000.0 2015-01-26,37.154998779296875,37.30500030517578,36.810001373291016,36.86000061035156,1609600.0 2015-01-27,36.619998931884766,36.94499969482422,36.349998474121094,36.61000061035156,1541000.0 2015-01-28,36.41999816894531,37.040000915527344,36.39500045776367,36.71500015258789,2170400.0 2015-01-29,36.935001373291016,36.95500183105469,36.30500030517578,36.404998779296875,2100400.0 2015-01-30,36.26499938964844,36.82500076293945,36.224998474121094,36.54999923706055,3069600.0 2015-02-02,36.720001220703125,36.7599983215332,35.88999938964844,36.55500030517578,2221600.0 2015-02-03,37.244998931884766,37.279998779296875,36.685001373291016,36.93000030517578,2953400.0 2015-02-04,37.900001525878906,38.14500045776367,36.85499954223633,37.025001525878906,4356400.0 2015-02-05,38.560001373291016,38.564998626708984,37.81999969482422,37.9900016784668,3330200.0 2015-02-06,38.4900016784668,38.900001525878906,38.35499954223633,38.560001373291016,2893400.0 2015-02-09,38.23500061035156,38.494998931884766,38.07500076293945,38.33000183105469,1942600.0 2015-02-10,38.75,38.83000183105469,38.25,38.36000061035156,1970800.0 2015-02-11,38.845001220703125,38.95500183105469,38.630001068115234,38.79999923706055,2541600.0 2015-02-12,39.224998474121094,39.23500061035156,38.90999984741211,39.005001068115234,1873200.0 2015-02-13,39.349998474121094,39.3650016784668,39.099998474121094,39.244998931884766,2398800.0 2015-02-17,39.369998931884766,39.52000045776367,39.13999938964844,39.29499816894531,1906800.0 2015-02-18,39.525001525878906,39.54499816894531,39.154998779296875,39.20500183105469,1851800.0 2015-02-19,39.525001525878906,39.69499969482422,39.42499923706055,39.56999969482422,1938000.0 2015-02-20,39.525001525878906,39.775001525878906,39.154998779296875,39.189998626708984,5107000.0 2015-02-23,39.404998779296875,39.474998474121094,39.084999084472656,39.09000015258789,2032800.0 2015-02-24,39.52000045776367,39.58000183105469,39.29499816894531,39.29499816894531,2626800.0 2015-02-25,39.45000076293945,39.744998931884766,39.31999969482422,39.459999084472656,2198000.0 2015-02-26,39.31999969482422,39.625,39.209999084472656,39.53499984741211,1764200.0 2015-02-27,39.03499984741211,39.36000061035156,38.994998931884766,39.349998474121094,2342400.0 2015-03-02,39.435001373291016,39.525001525878906,38.994998931884766,39.15999984741211,2524400.0 2015-03-03,39.25,39.345001220703125,39.099998474121094,39.209999084472656,2903600.0 2015-03-04,38.9900016784668,39.275001525878906,38.849998474121094,39.185001373291016,1669200.0 2015-03-05,38.97999954223633,39.154998779296875,38.86000061035156,39.154998779296875,1459400.0 2015-03-06,38.76499938964844,39.1150016784668,38.16999816894531,38.834999084472656,1812800.0 2015-03-09,39.06999969482422,39.119998931884766,38.599998474121094,38.71500015258789,2057400.0 2015-03-10,38.3650016784668,38.814998626708984,38.349998474121094,38.6349983215332,2278200.0 2015-03-11,38.474998474121094,38.6349983215332,38.345001220703125,38.40999984741211,1960800.0 2015-03-12,39.119998931884766,39.165000915527344,38.584999084472656,38.7400016784668,1755800.0 2015-03-13,38.70000076293945,39.1150016784668,38.46500015258789,38.9900016784668,2322800.0 2015-03-16,39.334999084472656,39.375,38.95000076293945,39.084999084472656,2321800.0 2015-03-17,39.28499984741211,39.380001068115234,39.15999984741211,39.15999984741211,1934600.0 2015-03-18,39.91999816894531,40.084999084472656,39.06999969482422,39.13999938964844,2042800.0 2015-03-19,40.09000015258789,40.1150016784668,39.82500076293945,39.98500061035156,1890600.0 2015-03-20,40.14500045776367,40.48500061035156,40.130001068115234,40.36000061035156,4970600.0 2015-03-23,40.119998931884766,40.34000015258789,40.099998474121094,40.31999969482422,1415600.0 2015-03-24,39.79999923706055,40.03499984741211,39.790000915527344,39.96500015258789,1510800.0 2015-03-25,38.915000915527344,39.81999969482422,38.915000915527344,39.81999969482422,1678000.0 2015-03-26,39.21500015258789,39.33000183105469,38.650001525878906,38.70500183105469,1624000.0 2015-03-27,39.20000076293945,39.314998626708984,38.994998931884766,39.130001068115234,1465000.0 2015-03-30,39.8650016784668,39.93000030517578,39.400001525878906,39.43000030517578,1205400.0 2015-03-31,39.70000076293945,39.95000076293945,39.44499969482422,39.65999984741211,2010600.0 2015-04-01,39.790000915527344,39.790000915527344,39.23500061035156,39.685001373291016,1960000.0 2015-04-02,39.814998626708984,40.040000915527344,39.584999084472656,39.65999984741211,1914800.0 2015-04-06,39.915000915527344,40.10499954223633,39.415000915527344,39.494998931884766,1550800.0 2015-04-07,39.65999984741211,40.029998779296875,39.65999984741211,39.86000061035156,1182200.0 2015-04-08,40.150001525878906,40.220001220703125,39.68000030517578,39.70500183105469,1693000.0 2015-04-09,40.005001068115234,40.1349983215332,39.55500030517578,40.08000183105469,1225200.0 2015-04-10,39.529998779296875,39.959999084472656,39.224998474121094,39.959999084472656,2890400.0 2015-04-13,39.474998474121094,39.915000915527344,39.380001068115234,39.4900016784668,1698200.0 2015-04-14,39.30500030517578,39.59000015258789,39.16999816894531,39.42499923706055,1373800.0 2015-04-15,39.439998626708984,39.630001068115234,39.29999923706055,39.314998626708984,1217000.0 2015-04-16,39.32500076293945,39.44499969482422,39.185001373291016,39.32500076293945,1427000.0 2015-04-17,38.71500015258789,39.10499954223633,38.459999084472656,38.9900016784668,1962400.0 2015-04-20,39.08000183105469,39.20000076293945,38.81999969482422,38.8650016784668,1418200.0 2015-04-21,39.275001525878906,39.5,39.02000045776367,39.31999969482422,1668400.0 2015-04-22,39.46500015258789,39.55500030517578,39.09000015258789,39.36000061035156,1122600.0 2015-04-23,39.875,39.95500183105469,39.29999923706055,39.29999923706055,1446000.0 2015-04-24,39.6349983215332,40.01499938964844,39.38999938964844,40.01499938964844,1474200.0 2015-04-27,39.55500030517578,39.834999084472656,39.45000076293945,39.755001068115234,1871000.0 2015-04-28,39.7599983215332,39.78499984741211,39.28499984741211,39.35499954223633,1915600.0 2015-04-29,39.40999984741211,39.75,39.310001373291016,39.51499938964844,1724200.0 2015-04-30,38.79999923706055,39.40999984741211,38.68000030517578,39.18000030517578,2491400.0 2015-05-01,39.33000183105469,39.400001525878906,38.915000915527344,39.03499984741211,2584800.0 2015-05-04,39.310001373291016,39.540000915527344,39.25,39.345001220703125,2272800.0 2015-05-05,38.7400016784668,39.470001220703125,38.54999923706055,39.10499954223633,2512800.0 2015-05-06,39.44499969482422,40.39500045776367,38.53499984741211,39.244998931884766,5382200.0 2015-05-07,39.599998474121094,39.744998931884766,39.2599983215332,39.30500030517578,2240000.0 2015-05-08,40.06999969482422,40.29999923706055,39.779998779296875,39.8849983215332,1562200.0 2015-05-11,40.10499954223633,40.45000076293945,39.91999816894531,40.0,2441600.0 2015-05-12,39.9900016784668,40.165000915527344,39.560001373291016,39.994998931884766,1868400.0 2015-05-13,40.095001220703125,40.5,39.95500183105469,40.11000061035156,1525200.0 2015-05-14,40.439998626708984,40.5,40.18000030517578,40.404998779296875,2197800.0 2015-05-15,40.4900016784668,40.775001525878906,40.32500076293945,40.70500183105469,1874400.0 2015-05-18,40.72999954223633,40.83000183105469,40.404998779296875,40.404998779296875,1986000.0 2015-05-19,40.505001068115234,40.775001525878906,40.435001373291016,40.71500015258789,1734400.0 2015-05-20,40.55500030517578,40.790000915527344,40.36000061035156,40.435001373291016,1587400.0 2015-05-21,40.45000076293945,40.599998474121094,40.334999084472656,40.43000030517578,1269800.0 2015-05-22,40.28499984741211,40.52000045776367,40.28499984741211,40.314998626708984,1118000.0 2015-05-26,39.880001068115234,40.25,39.69499969482422,40.25,1401200.0 2015-05-27,40.38999938964844,40.470001220703125,39.775001525878906,39.9900016784668,1394800.0 2015-05-28,40.39500045776367,40.48500061035156,40.125,40.29499816894531,1031600.0 2015-05-29,40.07500076293945,40.334999084472656,39.970001220703125,40.334999084472656,2584600.0 2015-06-01,40.279998779296875,40.45500183105469,39.779998779296875,40.29999923706055,1260600.0 2015-06-02,40.23500061035156,40.314998626708984,39.845001220703125,39.98500061035156,1953200.0 2015-06-03,40.689998626708984,40.744998931884766,40.19499969482422,40.435001373291016,1760800.0 2015-06-04,40.099998474121094,40.65999984741211,40.040000915527344,40.56999969482422,1866600.0 2015-06-05,40.11000061035156,40.209999084472656,39.779998779296875,40.01499938964844,1359200.0 2015-06-08,39.79499816894531,40.2400016784668,39.79499816894531,40.130001068115234,1157000.0 2015-06-09,39.619998931884766,39.9900016784668,39.584999084472656,39.80500030517578,1541800.0 2015-06-10,40.209999084472656,40.369998931884766,39.6349983215332,39.7400016784668,2340200.0 2015-06-11,40.4900016784668,40.650001525878906,40.165000915527344,40.185001373291016,1610400.0 2015-06-12,40.15999984741211,40.439998626708984,40.099998474121094,40.345001220703125,993400.0 2015-06-15,39.779998779296875,40.0,39.5099983215332,39.77000045776367,1617000.0 2015-06-16,40.314998626708984,40.38999938964844,39.69499969482422,39.69499969482422,1881400.0 2015-06-17,40.46500015258789,40.650001525878906,40.2400016784668,40.39500045776367,2610000.0 2015-06-18,41.345001220703125,41.349998474121094,40.6349983215332,40.65999984741211,4436800.0 2015-06-19,42.6349983215332,42.744998931884766,42.04499816894531,42.54999923706055,10107000.0 2015-06-22,43.02000045776367,43.189998626708984,42.64500045776367,42.790000915527344,3521600.0 2015-06-23,42.849998474121094,43.19499969482422,42.68000030517578,43.189998626708984,2707800.0 2015-06-24,42.5,43.064998626708984,42.494998931884766,42.85499954223633,2787600.0 2015-06-25,42.439998626708984,42.709999084472656,42.36000061035156,42.56999969482422,1991800.0 2015-06-26,42.505001068115234,42.595001220703125,42.2400016784668,42.3849983215332,3216600.0 2015-06-29,41.415000915527344,42.2400016784668,41.33000183105469,42.2400016784668,2853400.0 2015-06-30,41.415000915527344,41.86000061035156,41.29999923706055,41.79499816894531,2396600.0 2015-07-01,42.05500030517578,42.14500045776367,41.599998474121094,41.72999954223633,2143600.0 2015-07-02,41.92499923706055,42.22999954223633,41.66999816894531,42.05500030517578,1889600.0 2015-07-06,42.154998779296875,42.189998626708984,41.619998931884766,41.65999984741211,1795200.0 2015-07-07,42.47999954223633,42.47999954223633,41.58000183105469,42.17499923706055,3218800.0 2015-07-08,41.70500183105469,42.46500015258789,41.650001525878906,42.26499938964844,1771600.0 2015-07-09,42.224998474121094,42.474998474121094,41.994998931884766,42.209999084472656,1949000.0 2015-07-10,43.17499923706055,43.25,42.619998931884766,42.70500183105469,2402400.0 2015-07-13,43.54499816894531,43.650001525878906,43.20000076293945,43.42499923706055,2328000.0 2015-07-14,43.70000076293945,43.77000045776367,43.43000030517578,43.64500045776367,1804200.0 2015-07-15,43.595001220703125,43.82500076293945,43.40999984741211,43.4900016784668,2146400.0 2015-07-16,44.1150016784668,44.20000076293945,43.685001373291016,43.970001220703125,1751200.0 2015-07-17,44.02000045776367,44.13999938964844,43.880001068115234,44.07500076293945,1568000.0 2015-07-20,44.06999969482422,44.32500076293945,44.03499984741211,44.07500076293945,2059200.0 2015-07-21,43.67499923706055,44.18000030517578,43.63999938964844,44.04499816894531,1976600.0 2015-07-22,43.98500061035156,44.125,43.66999816894531,43.66999816894531,1433000.0 2015-07-23,43.334999084472656,43.974998474121094,43.18000030517578,43.91999816894531,2423400.0 2015-07-24,42.994998931884766,43.46500015258789,42.88999938964844,43.334999084472656,2210200.0 2015-07-27,42.529998779296875,43.125,42.474998474121094,42.92499923706055,2732400.0 2015-07-28,42.81999969482422,42.93000030517578,42.345001220703125,42.70500183105469,3281200.0 2015-07-29,43.904998779296875,44.09000015258789,42.68000030517578,42.81999969482422,2981400.0 2015-07-30,43.790000915527344,44.3849983215332,42.65999984741211,43.380001068115234,3983800.0 2015-07-31,43.43000030517578,44.04999923706055,43.42499923706055,44.025001525878906,2387400.0 2015-08-03,43.65999984741211,43.82500076293945,43.14500045776367,43.42499923706055,2210800.0 2015-08-04,43.875,44.29999923706055,43.564998626708984,43.64500045776367,2115800.0 2015-08-05,44.27000045776367,44.599998474121094,44.01499938964844,44.1349983215332,2219200.0 2015-08-06,43.525001525878906,44.35499954223633,43.45500183105469,44.20500183105469,1817400.0 2015-08-07,43.755001068115234,43.849998474121094,43.3849983215332,43.5,2222000.0 2015-08-10,44.41999816894531,44.744998931884766,43.900001525878906,44.01499938964844,1955400.0 2015-08-11,44.025001525878906,44.34000015258789,43.84000015258789,44.15999984741211,1670200.0 2015-08-12,44.26499938964844,44.369998931884766,43.275001525878906,43.69499969482422,2805800.0 2015-08-13,44.58000183105469,44.90999984741211,44.125,44.25,1519400.0 2015-08-14,44.790000915527344,44.900001525878906,44.349998474121094,44.435001373291016,1145600.0 2015-08-17,45.05500030517578,45.119998931884766,44.26499938964844,44.625,1434600.0 2015-08-18,45.13999938964844,45.189998626708984,44.849998474121094,45.02000045776367,967400.0 2015-08-19,44.900001525878906,45.27000045776367,44.53499984741211,44.994998931884766,1425800.0 2015-08-20,44.209999084472656,44.810001373291016,44.20500183105469,44.47999954223633,2040000.0 2015-08-21,42.435001373291016,43.970001220703125,42.42499923706055,43.79999923706055,3582200.0 2015-08-24,40.70500183105469,40.8849983215332,38.97999954223633,40.630001068115234,6281400.0 2015-08-25,40.03499984741211,41.77000045776367,40.025001525878906,41.70500183105469,4191000.0 2015-08-26,42.314998626708984,42.3650016784668,40.58000183105469,41.04499816894531,4288200.0 2015-08-27,43.279998779296875,43.38999938964844,42.3849983215332,42.7400016784668,3737000.0 2015-08-28,43.38999938964844,43.494998931884766,42.95500183105469,43.154998779296875,1902400.0 2015-08-31,42.6349983215332,43.2599983215332,42.6150016784668,42.904998779296875,2456200.0 2015-09-01,41.435001373291016,42.084999084472656,41.20000076293945,41.71500015258789,2948400.0 2015-09-02,42.59000015258789,42.595001220703125,41.65999984741211,41.90999984741211,3074800.0 2015-09-03,42.8650016784668,43.224998474121094,42.5,43.01499938964844,2204200.0 2015-09-04,42.05500030517578,42.505001068115234,41.849998474121094,42.1150016784668,2288200.0 2015-09-08,43.28499984741211,43.31999969482422,42.06999969482422,42.86000061035156,2737000.0 2015-09-09,42.55500030517578,43.86000061035156,42.459999084472656,43.720001220703125,2008000.0 2015-09-10,42.959999084472656,43.375,42.29499816894531,42.435001373291016,1868200.0 2015-09-11,43.03499984741211,43.119998931884766,42.564998626708984,42.60499954223633,2393800.0 2015-09-14,42.60499954223633,43.03499984741211,42.560001373291016,42.9900016784668,2172200.0 2015-09-15,43.349998474121094,43.48500061035156,42.540000915527344,42.83000183105469,2620800.0 2015-09-16,43.650001525878906,43.744998931884766,43.165000915527344,43.30500030517578,1995400.0 2015-09-17,43.79999923706055,44.439998626708984,43.68000030517578,43.724998474121094,2018600.0 2015-09-18,43.26499938964844,44.095001220703125,43.04499816894531,43.209999084472656,3863400.0 2015-09-21,43.904998779296875,44.1349983215332,43.51499938964844,43.584999084472656,1814200.0 2015-09-22,43.13999938964844,43.56999969482422,42.9900016784668,43.154998779296875,3469000.0 2015-09-23,43.689998626708984,43.810001373291016,43.025001525878906,43.13999938964844,2183400.0 2015-09-24,43.81999969482422,43.935001373291016,43.125,43.23500061035156,2510400.0 2015-09-25,43.88999938964844,44.6150016784668,43.650001525878906,44.23500061035156,2373000.0 2015-09-28,42.26499938964844,43.89500045776367,42.2599983215332,43.724998474121094,3833800.0 2015-09-29,42.380001068115234,42.599998474121094,42.2400016784668,42.435001373291016,3665600.0 2015-09-30,43.30500030517578,43.345001220703125,42.720001220703125,42.92499923706055,2554400.0 2015-10-01,43.755001068115234,43.755001068115234,43.060001373291016,43.45500183105469,2741600.0 2015-10-02,44.11000061035156,44.119998931884766,42.70500183105469,43.13999938964844,3082400.0 2015-10-05,44.68000030517578,44.779998779296875,44.43000030517578,44.619998931884766,2226400.0 2015-10-06,44.20500183105469,44.72999954223633,44.119998931884766,44.5,1907600.0 2015-10-07,44.775001525878906,44.92499923706055,44.279998779296875,44.459999084472656,1808200.0 2015-10-08,45.66999816894531,45.70000076293945,44.44499969482422,44.560001373291016,2387400.0 2015-10-09,46.09000015258789,46.1349983215332,45.51499938964844,45.56999969482422,2515000.0 2015-10-12,46.220001220703125,46.334999084472656,46.0,46.09000015258789,2329600.0 2015-10-13,45.78499984741211,46.185001373291016,45.71500015258789,46.084999084472656,1816600.0 2015-10-14,45.46500015258789,46.0099983215332,45.36000061035156,45.810001373291016,1663600.0 2015-10-15,45.51499938964844,45.744998931884766,45.314998626708984,45.689998626708984,2610600.0 2015-10-16,45.974998474121094,45.9900016784668,45.39500045776367,45.599998474121094,2373800.0 2015-10-19,46.380001068115234,46.380001068115234,45.72999954223633,45.89500045776367,1803200.0 2015-10-20,46.435001373291016,46.5,46.19499969482422,46.290000915527344,2172800.0 2015-10-21,46.29499816894531,46.79999923706055,46.165000915527344,46.599998474121094,1875400.0 2015-10-22,47.255001068115234,47.3849983215332,46.45500183105469,46.45500183105469,2214600.0 2015-10-23,47.875,48.064998626708984,47.244998931884766,47.78499984741211,2200000.0 2015-10-26,47.77000045776367,48.06999969482422,47.4900016784668,47.97999954223633,2715200.0 2015-10-27,47.71500015258789,47.875,47.439998626708984,47.584999084472656,1987600.0 2015-10-28,48.29499816894531,48.709999084472656,47.75,48.095001220703125,3911800.0 2015-10-29,48.35499954223633,48.51499938964844,47.875,48.04999923706055,2673800.0 2015-10-30,48.255001068115234,48.685001373291016,48.255001068115234,48.4900016784668,2407000.0 2015-11-02,48.3849983215332,48.560001373291016,48.130001068115234,48.42499923706055,2862200.0 2015-11-03,47.81999969482422,48.470001220703125,47.51499938964844,48.44499969482422,3844800.0 2015-11-04,47.869998931884766,48.21500015258789,47.779998779296875,47.875,3102800.0 2015-11-05,47.970001220703125,48.19499969482422,47.79999923706055,48.19499969482422,2439000.0 2015-11-06,47.95000076293945,48.1349983215332,47.73500061035156,47.814998626708984,2156800.0 2015-11-09,47.654998779296875,47.89500045776367,47.369998931884766,47.875,2191000.0 2015-11-10,48.19499969482422,48.21500015258789,47.6150016784668,47.654998779296875,1766400.0 2015-11-11,48.23500061035156,48.56999969482422,48.05500030517578,48.20000076293945,1314800.0 2015-11-12,47.720001220703125,48.16999816894531,47.70000076293945,47.9900016784668,1711600.0 2015-11-13,47.189998626708984,47.80500030517578,47.14500045776367,47.54999923706055,1677200.0 2015-11-16,47.779998779296875,47.79499816894531,47.11000061035156,47.279998779296875,1701800.0 2015-11-17,47.78499984741211,48.125,47.6349983215332,47.939998626708984,1861400.0 2015-11-18,48.0099983215332,48.11000061035156,47.415000915527344,47.869998931884766,2434400.0 2015-11-19,48.33000183105469,48.505001068115234,48.04499816894531,48.21500015258789,2295400.0 2015-11-20,48.39500045776367,48.7599983215332,48.32500076293945,48.595001220703125,2088000.0 2015-11-23,48.130001068115234,48.6349983215332,48.099998474121094,48.505001068115234,2659600.0 2015-11-24,47.6150016784668,48.09000015258789,47.290000915527344,47.880001068115234,2966200.0 2015-11-25,47.709999084472656,47.875,47.540000915527344,47.7400016784668,1696600.0 2015-11-27,47.869998931884766,48.064998626708984,47.529998779296875,47.70000076293945,925000.0 2015-11-30,48.119998931884766,48.2400016784668,47.814998626708984,48.15999984741211,4084800.0 2015-12-01,48.599998474121094,48.880001068115234,48.224998474121094,48.27000045776367,2310200.0 2015-12-02,47.935001373291016,48.599998474121094,47.845001220703125,48.48500061035156,3508400.0 2015-12-03,46.8849983215332,48.125,46.564998626708984,47.974998474121094,3599600.0 2015-12-04,47.724998474121094,47.73500061035156,46.89500045776367,46.900001525878906,3769800.0 2015-12-07,47.29999923706055,47.724998474121094,46.90999984741211,47.6150016784668,2252800.0 2015-12-08,47.334999084472656,47.43000030517578,46.724998474121094,47.01499938964844,2233800.0 2015-12-09,46.59000015258789,47.45500183105469,46.474998474121094,47.0,1815400.0 2015-12-10,46.814998626708984,47.10499954223633,46.35499954223633,46.73500061035156,2114200.0 2015-12-11,45.869998931884766,46.61000061035156,45.84000015258789,46.1150016784668,2683200.0 2015-12-14,46.71500015258789,46.75,45.88999938964844,45.89500045776367,2728200.0 2015-12-15,46.96500015258789,47.224998474121094,46.685001373291016,46.82500076293945,2570200.0 2015-12-16,46.81999969482422,47.5,46.31999969482422,47.30500030517578,3214000.0 2015-12-17,46.45500183105469,47.17499923706055,46.33000183105469,47.01499938964844,2900600.0 2015-12-18,45.72999954223633,46.48500061035156,45.584999084472656,46.15999984741211,7899600.0 2015-12-21,46.189998626708984,46.19499969482422,45.80500030517578,46.05500030517578,1792600.0 2015-12-22,46.470001220703125,46.56999969482422,45.89500045776367,46.349998474121094,1600000.0 2015-12-23,46.724998474121094,46.8650016784668,46.32500076293945,46.7599983215332,1575600.0 2015-12-24,46.529998779296875,46.75,46.48500061035156,46.73500061035156,930600.0 2015-12-28,46.56999969482422,46.58000183105469,46.0,46.31999969482422,1523600.0 2015-12-29,47.09000015258789,47.334999084472656,46.814998626708984,46.95500183105469,1858800.0 2015-12-30,46.47999954223633,47.255001068115234,46.46500015258789,47.09000015258789,1533600.0 2015-12-31,45.72999954223633,46.744998931884766,45.70000076293945,46.38999938964844,1977800.0 2016-01-04,44.75,45.48500061035156,44.084999084472656,45.04499816894531,3219600.0 2016-01-05,44.95500183105469,45.119998931884766,44.63999938964844,44.70500183105469,2214200.0 2016-01-06,44.6150016784668,44.79999923706055,44.09000015258789,44.279998779296875,2052400.0 2016-01-07,44.10499954223633,44.3650016784668,42.814998626708984,43.209999084472656,3548800.0 2016-01-08,43.76499938964844,44.5099983215332,43.54999923706055,44.119998931884766,3017400.0 2016-01-11,43.970001220703125,44.18000030517578,43.63999938964844,43.92499923706055,2772000.0 2016-01-12,44.654998779296875,44.7400016784668,43.845001220703125,44.03499984741211,2340600.0 2016-01-13,43.415000915527344,44.779998779296875,43.34000015258789,44.75,2133000.0 2016-01-14,44.51499938964844,44.915000915527344,43.400001525878906,43.584999084472656,2940800.0 2016-01-15,43.66999816894531,43.97999954223633,43.0099983215332,43.10499954223633,2957400.0 2016-01-19,44.52000045776367,44.72999954223633,43.91999816894531,44.25,3605400.0 2016-01-20,44.474998474121094,44.81999969482422,43.165000915527344,43.82500076293945,4131600.0 2016-01-21,44.81999969482422,45.255001068115234,44.28499984741211,44.69499969482422,2748800.0 2016-01-22,45.744998931884766,45.93000030517578,45.084999084472656,45.4900016784668,1932000.0 2016-01-25,45.08000183105469,45.744998931884766,44.98500061035156,45.20000076293945,2550800.0 2016-01-26,45.70000076293945,45.935001373291016,45.04499816894531,45.2599983215332,1711400.0 2016-01-27,45.224998474121094,46.130001068115234,45.10499954223633,45.625,2217800.0 2016-01-28,45.5099983215332,45.935001373291016,45.1349983215332,45.599998474121094,1929400.0 2016-01-29,47.279998779296875,47.31999969482422,45.654998779296875,45.79999923706055,3011000.0 2016-02-01,47.185001373291016,47.46500015258789,46.69499969482422,46.775001525878906,3234600.0 2016-02-02,46.52000045776367,46.95500183105469,46.23500061035156,46.95500183105469,2623600.0 2016-02-03,47.400001525878906,47.60499954223633,46.3650016784668,47.5,5317400.0 2016-02-04,48.26499938964844,48.279998779296875,47.349998474121094,47.5099983215332,3198400.0 2016-02-05,47.29499816894531,48.2599983215332,47.0,47.904998779296875,2970800.0 2016-02-08,45.904998779296875,47.349998474121094,45.244998931884766,46.8849983215332,4240000.0 2016-02-09,46.04499816894531,46.459999084472656,45.47999954223633,45.66999816894531,3283400.0 2016-02-10,46.35499954223633,47.18000030517578,46.27000045776367,46.560001373291016,1722000.0 2016-02-11,45.84000015258789,46.13999938964844,45.29999923706055,45.46500015258789,3225000.0 2016-02-12,46.53499984741211,47.165000915527344,46.20500183105469,46.67499923706055,2245000.0 2016-02-16,47.17499923706055,47.3849983215332,46.64500045776367,47.15999984741211,3413400.0 2016-02-17,47.93000030517578,48.119998931884766,47.02000045776367,47.5,4069800.0 2016-02-18,48.15999984741211,48.32500076293945,47.775001525878906,48.02000045776367,2330000.0 2016-02-19,48.32500076293945,48.39500045776367,47.685001373291016,48.03499984741211,2851200.0 2016-02-22,48.959999084472656,49.154998779296875,48.44499969482422,48.459999084472656,2094600.0 2016-02-23,48.595001220703125,49.03499984741211,48.54999923706055,48.900001525878906,3149400.0 2016-02-24,49.14500045776367,49.22999954223633,47.91999816894531,48.255001068115234,1968200.0 2016-02-25,49.73500061035156,49.7400016784668,48.86000061035156,49.36000061035156,1824200.0 2016-02-26,48.9900016784668,49.85499954223633,48.81999969482422,49.79499816894531,1750600.0 2016-02-29,47.814998626708984,49.1349983215332,47.75,48.834999084472656,6834800.0 2016-03-01,49.16999816894531,49.16999816894531,48.130001068115234,48.36000061035156,3495400.0 2016-03-02,48.63999938964844,49.48500061035156,48.310001373291016,49.119998931884766,1897800.0 2016-03-03,48.64500045776367,48.665000915527344,48.23500061035156,48.415000915527344,2116600.0 2016-03-04,48.58000183105469,48.8650016784668,48.224998474121094,48.814998626708984,2059000.0 2016-03-07,48.28499984741211,48.57500076293945,48.064998626708984,48.439998626708984,2039600.0 2016-03-08,47.915000915527344,48.404998779296875,47.869998931884766,48.165000915527344,2351800.0 2016-03-09,48.22999954223633,48.349998474121094,47.994998931884766,48.17499923706055,1874400.0 2016-03-10,48.21500015258789,49.0099983215332,47.83000183105469,48.4900016784668,1582600.0 2016-03-11,49.06999969482422,49.095001220703125,48.154998779296875,48.709999084472656,1487800.0 2016-03-14,49.20500183105469,49.31999969482422,48.810001373291016,48.91999816894531,1749200.0 2016-03-15,49.404998779296875,49.41999816894531,48.869998931884766,48.935001373291016,1478400.0 2016-03-16,49.959999084472656,50.0099983215332,49.04999923706055,49.060001373291016,1829200.0 2016-03-17,50.314998626708984,50.494998931884766,49.7400016784668,49.7400016784668,2177400.0 2016-03-18,50.790000915527344,50.845001220703125,49.81999969482422,50.540000915527344,5746400.0 2016-03-21,50.209999084472656,50.599998474121094,49.880001068115234,50.314998626708984,2641200.0 2016-03-22,49.959999084472656,50.5,49.849998474121094,49.974998474121094,2560000.0 2016-03-23,50.154998779296875,50.505001068115234,49.790000915527344,49.935001373291016,1824600.0 2016-03-24,49.8849983215332,50.26499938964844,49.52000045776367,50.0,1936200.0 2016-03-28,49.755001068115234,50.154998779296875,49.6349983215332,49.94499969482422,1422600.0 2016-03-29,50.845001220703125,50.880001068115234,49.61000061035156,50.619998931884766,2274200.0 2016-03-30,51.040000915527344,51.279998779296875,50.654998779296875,51.05500030517578,1881400.0 2016-03-31,51.290000915527344,51.439998626708984,50.80500030517578,50.875,3157200.0 2016-04-01,51.685001373291016,51.76499938964844,50.95500183105469,51.18000030517578,1751000.0 2016-04-04,51.209999084472656,51.744998931884766,51.09000015258789,51.650001525878906,1925600.0 2016-04-05,50.48500061035156,51.05500030517578,50.41999816894531,50.58000183105469,2469200.0 2016-04-06,50.880001068115234,50.89500045776367,50.45500183105469,50.48500061035156,3910200.0 2016-04-07,50.150001525878906,50.67499923706055,49.91999816894531,50.54999923706055,1895400.0 2016-04-08,50.22999954223633,50.564998626708984,50.025001525878906,50.40999984741211,1553800.0 2016-04-11,49.875,50.709999084472656,49.849998474121094,50.45500183105469,1351000.0 2016-04-12,50.10499954223633,50.1150016784668,49.53499984741211,49.92499923706055,2188600.0 2016-04-13,50.14500045776367,50.435001373291016,49.90999984741211,50.345001220703125,2213600.0 2016-04-14,49.834999084472656,50.310001373291016,49.790000915527344,50.26499938964844,1954000.0 2016-04-15,49.88999938964844,49.9900016784668,49.55500030517578,49.76499938964844,1562200.0 2016-04-18,50.415000915527344,50.415000915527344,49.76499938964844,49.80500030517578,1134600.0 2016-04-19,50.369998931884766,50.625,50.10499954223633,50.540000915527344,1227000.0 2016-04-20,49.779998779296875,50.5,49.625,50.44499969482422,2148800.0 2016-04-21,49.20500183105469,49.76499938964844,49.04999923706055,49.67499923706055,2422400.0 2016-04-22,49.02000045776367,49.31999969482422,48.650001525878906,49.0,2283000.0 2016-04-25,49.439998626708984,49.54499816894531,48.869998931884766,48.959999084472656,1629800.0 2016-04-26,49.45000076293945,49.92499923706055,49.34000015258789,49.540000915527344,1731000.0 2016-04-27,49.599998474121094,49.849998474121094,49.13999938964844,49.404998779296875,1613000.0 2016-04-28,49.16999816894531,49.97999954223633,49.06999969482422,49.369998931884766,1897800.0 2016-04-29,48.86000061035156,48.97999954223633,48.16999816894531,48.779998779296875,2027400.0 2016-05-02,49.54999923706055,49.6349983215332,48.79999923706055,48.79999923706055,1590400.0 2016-05-03,49.345001220703125,49.97999954223633,49.0,49.19499969482422,1614600.0 2016-05-04,49.47999954223633,49.60499954223633,48.92499923706055,49.06999969482422,2002200.0 2016-05-05,49.625,49.92499923706055,49.38999938964844,49.529998779296875,2740600.0 2016-05-06,51.31999969482422,51.39500045776367,48.755001068115234,49.400001525878906,4046200.0 2016-05-09,51.810001373291016,52.10499954223633,51.275001525878906,51.42499923706055,2833400.0 2016-05-10,52.775001525878906,52.790000915527344,51.82500076293945,52.11000061035156,2489200.0 2016-05-11,52.68000030517578,53.064998626708984,52.415000915527344,52.77000045776367,2821400.0 2016-05-12,52.619998931884766,52.92499923706055,52.185001373291016,52.849998474121094,1607800.0 2016-05-13,51.92499923706055,52.744998931884766,51.869998931884766,52.54499816894531,2092800.0 2016-05-16,52.125,52.334999084472656,51.775001525878906,51.849998474121094,1504800.0 2016-05-17,51.57500076293945,52.334999084472656,51.39500045776367,51.8849983215332,2165600.0 2016-05-18,51.22999954223633,51.60499954223633,50.80500030517578,51.45500183105469,2558600.0 2016-05-19,50.88999938964844,51.15999984741211,50.4900016784668,51.02000045776367,1293600.0 2016-05-20,51.220001220703125,51.54999923706055,50.93000030517578,51.084999084472656,2168800.0 2016-05-23,50.93000030517578,51.47999954223633,50.88999938964844,51.25,1409800.0 2016-05-24,52.185001373291016,52.224998474121094,50.94499969482422,51.130001068115234,1867000.0 2016-05-25,51.994998931884766,52.375,51.91999816894531,52.25,1564600.0 2016-05-26,52.130001068115234,52.18000030517578,51.26499938964844,51.27000045776367,1069200.0 2016-05-27,52.564998626708984,52.564998626708984,52.16999816894531,52.224998474121094,1308800.0 2016-05-31,52.665000915527344,52.81999969482422,52.34000015258789,52.73500061035156,2783800.0 2016-06-01,52.95500183105469,53.005001068115234,52.55500030517578,52.630001068115234,1803200.0 2016-06-02,53.32500076293945,53.32500076293945,52.81999969482422,52.94499969482422,1479800.0 2016-06-03,53.029998779296875,53.255001068115234,52.6349983215332,53.255001068115234,1183000.0 2016-06-06,53.314998626708984,53.5099983215332,52.83000183105469,53.029998779296875,1326800.0 2016-06-07,53.255001068115234,53.689998626708984,53.21500015258789,53.290000915527344,1241400.0 2016-06-08,53.70000076293945,53.79499816894531,53.060001373291016,53.21500015258789,2004200.0 2016-06-09,53.66999816894531,53.790000915527344,53.04999923706055,53.529998779296875,1393400.0 2016-06-10,53.189998626708984,53.68000030517578,53.060001373291016,53.130001068115234,1436400.0 2016-06-13,52.80500030517578,53.400001525878906,52.724998474121094,53.13999938964844,1769400.0 2016-06-14,52.875,52.974998474121094,52.51499938964844,52.6349983215332,2680000.0 2016-06-15,52.880001068115234,53.23500061035156,52.60499954223633,52.869998931884766,2037800.0 2016-06-16,53.13999938964844,53.20000076293945,52.560001373291016,52.724998474121094,1316200.0 2016-06-17,52.21500015258789,53.08000183105469,52.040000915527344,53.08000183105469,2857000.0 2016-06-20,52.68000030517578,53.20000076293945,52.61000061035156,52.61000061035156,1443200.0 2016-06-21,52.720001220703125,52.95000076293945,52.51499938964844,52.67499923706055,1739800.0 2016-06-22,52.220001220703125,52.904998779296875,52.185001373291016,52.689998626708984,1592400.0 2016-06-23,52.814998626708984,52.814998626708984,52.349998474121094,52.650001525878906,1819600.0 2016-06-24,51.625,52.02000045776367,50.79999923706055,51.0,4270000.0 2016-06-27,51.224998474121094,51.54499816894531,50.915000915527344,51.150001525878906,3677200.0 2016-06-28,52.38999938964844,52.44499969482422,51.33000183105469,51.459999084472656,2246200.0 2016-06-29,53.220001220703125,53.275001525878906,52.5,52.69499969482422,2055400.0 2016-06-30,54.3650016784668,54.42499923706055,53.16999816894531,53.439998626708984,3084200.0 2016-07-01,54.45500183105469,54.59000015258789,54.165000915527344,54.255001068115234,1579200.0 2016-07-05,54.71500015258789,54.83000183105469,54.07500076293945,54.31999969482422,3022800.0 2016-07-06,54.35499954223633,54.88999938964844,54.220001220703125,54.66999816894531,2832400.0 2016-07-07,54.21500015258789,54.404998779296875,53.98500061035156,54.314998626708984,1726200.0 2016-07-08,54.845001220703125,54.96500015258789,54.529998779296875,54.6150016784668,2594000.0 2016-07-11,55.150001525878906,55.349998474121094,54.845001220703125,55.0,1898400.0 2016-07-12,55.095001220703125,55.70500183105469,54.95500183105469,55.52000045776367,1616400.0 2016-07-13,55.28499984741211,55.5,55.21500015258789,55.400001525878906,1867600.0 2016-07-14,55.275001525878906,55.755001068115234,55.095001220703125,55.755001068115234,1699600.0 2016-07-15,55.16999816894531,55.564998626708984,55.09000015258789,55.564998626708984,1423200.0 2016-07-18,55.130001068115234,55.5,55.05500030517578,55.30500030517578,1224000.0 2016-07-19,55.19499969482422,55.34000015258789,54.8849983215332,54.8849983215332,1138800.0 2016-07-20,55.45500183105469,55.48500061035156,55.2400016784668,55.2400016784668,1068000.0 2016-07-21,54.96500015258789,55.4900016784668,54.790000915527344,55.435001373291016,1230200.0 2016-07-22,55.2400016784668,55.29999923706055,54.939998626708984,55.10499954223633,1044600.0 2016-07-25,55.17499923706055,55.33000183105469,55.0,55.119998931884766,1035800.0 2016-07-26,55.459999084472656,55.72999954223633,55.165000915527344,55.25,1611200.0 2016-07-27,55.0,55.47999954223633,54.84000015258789,55.404998779296875,1597200.0 2016-07-28,55.35499954223633,55.45000076293945,54.73500061035156,54.91999816894531,1718200.0 2016-07-29,55.18000030517578,55.400001525878906,54.96500015258789,55.400001525878906,1543400.0 2016-08-01,55.17499923706055,55.5,55.040000915527344,55.07500076293945,1890400.0 2016-08-02,54.70500183105469,55.29999923706055,54.625,54.959999084472656,2249600.0 2016-08-03,52.224998474121094,53.775001525878906,51.150001525878906,53.349998474121094,6614800.0 2016-08-04,52.790000915527344,53.029998779296875,52.29999923706055,52.415000915527344,3337800.0 2016-08-05,52.595001220703125,53.150001525878906,52.55500030517578,52.96500015258789,2587400.0 2016-08-08,51.994998931884766,52.625,51.875,52.540000915527344,1952000.0 2016-08-09,52.095001220703125,52.25,51.76499938964844,51.900001525878906,1607200.0 2016-08-10,52.095001220703125,52.474998474121094,51.88999938964844,52.10499954223633,1516600.0 2016-08-11,51.69499969482422,52.39500045776367,51.53499984741211,52.14500045776367,2586200.0 2016-08-12,51.68000030517578,51.95500183105469,51.474998474121094,51.540000915527344,1500800.0 2016-08-15,51.48500061035156,51.845001220703125,51.470001220703125,51.845001220703125,1517200.0 2016-08-16,50.77000045776367,51.3650016784668,50.77000045776367,51.29999923706055,1783400.0 2016-08-17,51.38999938964844,51.40999984741211,50.5,50.89500045776367,2645200.0 2016-08-18,51.255001068115234,51.54499816894531,51.01499938964844,51.255001068115234,1368400.0 2016-08-19,51.27000045776367,51.345001220703125,50.93000030517578,51.095001220703125,1622200.0 2016-08-22,51.41999816894531,51.459999084472656,51.06999969482422,51.18000030517578,1110400.0 2016-08-23,52.060001373291016,52.22999954223633,51.470001220703125,51.5,2644600.0 2016-08-24,51.36000061035156,52.119998931884766,51.33000183105469,51.904998779296875,2060800.0 2016-08-25,51.5099983215332,51.875,51.29999923706055,51.400001525878906,1084200.0 2016-08-26,51.73500061035156,52.34000015258789,51.48500061035156,51.65999984741211,1607200.0 2016-08-29,51.63999938964844,52.0,51.595001220703125,51.724998474121094,1178600.0 2016-08-30,51.470001220703125,51.810001373291016,51.28499984741211,51.584999084472656,1041000.0 2016-08-31,51.525001525878906,51.650001525878906,51.345001220703125,51.47999954223633,1459600.0 2016-09-01,51.900001525878906,52.0,51.3650016784668,51.54499816894531,1434800.0 2016-09-02,52.16999816894531,52.334999084472656,51.93000030517578,52.2400016784668,1436200.0 2016-09-06,51.849998474121094,52.14500045776367,51.630001068115234,52.14500045776367,1374400.0 2016-09-07,51.564998626708984,51.880001068115234,51.439998626708984,51.880001068115234,1270400.0 2016-09-08,51.1349983215332,51.53499984741211,51.06999969482422,51.38999938964844,1577000.0 2016-09-09,50.13999938964844,50.970001220703125,50.125,50.84000015258789,2106400.0 2016-09-12,50.58000183105469,50.665000915527344,49.90999984741211,50.0099983215332,2128000.0 2016-09-13,49.665000915527344,50.29999923706055,49.57500076293945,50.290000915527344,2465400.0 2016-09-14,49.189998626708984,50.189998626708984,49.099998474121094,49.63999938964844,2686800.0 2016-09-15,49.96500015258789,50.290000915527344,48.8650016784668,49.08000183105469,3570600.0 2016-09-16,49.60499954223633,50.07500076293945,49.33000183105469,50.07500076293945,3993200.0 2016-09-19,49.650001525878906,50.07500076293945,49.505001068115234,49.65999984741211,1413200.0 2016-09-20,49.66999816894531,50.01499938964844,49.65999984741211,49.9900016784668,1578400.0 2016-09-21,50.75,50.834999084472656,49.81999969482422,49.939998626708984,2634600.0 2016-09-22,51.165000915527344,51.375,50.91999816894531,50.95000076293945,2094400.0 2016-09-23,50.595001220703125,51.34000015258789,50.56999969482422,51.13999938964844,1411600.0 2016-09-26,50.125,50.474998474121094,50.02000045776367,50.29499816894531,1632400.0 2016-09-27,50.30500030517578,50.380001068115234,49.650001525878906,49.904998779296875,1787600.0 2016-09-28,50.1150016784668,50.3650016784668,49.63999938964844,50.3650016784668,2075800.0 2016-09-29,49.86000061035156,50.279998779296875,49.724998474121094,49.974998474121094,1866600.0 2016-09-30,49.73500061035156,49.9900016784668,49.474998474121094,49.880001068115234,2913000.0 2016-10-03,49.875,49.9900016784668,49.54999923706055,49.54999923706055,1600400.0 2016-10-04,49.44499969482422,50.1349983215332,49.26499938964844,50.095001220703125,1937200.0 2016-10-05,49.845001220703125,49.939998626708984,49.36000061035156,49.685001373291016,2287800.0 2016-10-06,50.404998779296875,50.415000915527344,49.709999084472656,49.7400016784668,2037600.0 2016-10-07,49.9900016784668,50.439998626708984,49.68000030517578,50.439998626708984,3070400.0 2016-10-10,50.27000045776367,50.435001373291016,50.0,50.1150016784668,1269000.0 2016-10-11,49.564998626708984,50.275001525878906,49.28499984741211,50.275001525878906,2040400.0 2016-10-12,50.04499816894531,50.16999816894531,49.310001373291016,49.540000915527344,2073600.0 2016-10-13,49.8650016784668,50.029998779296875,49.43000030517578,49.7400016784668,1706800.0 2016-10-14,50.029998779296875,50.415000915527344,49.25,49.25,1878600.0 2016-10-17,49.92499923706055,50.15999984741211,49.76499938964844,50.08000183105469,1547000.0 2016-10-18,50.029998779296875,50.5,50.01499938964844,50.349998474121094,901800.0 2016-10-19,49.904998779296875,50.224998474121094,49.84000015258789,50.095001220703125,2396800.0 2016-10-20,49.82500076293945,50.060001373291016,49.54499816894531,49.994998931884766,1623600.0 2016-10-21,49.58000183105469,49.665000915527344,49.03499984741211,49.665000915527344,2237200.0 2016-10-24,50.255001068115234,50.38999938964844,49.869998931884766,49.9900016784668,2110600.0 2016-10-25,49.86000061035156,50.32500076293945,49.78499984741211,50.25,1869400.0 2016-10-26,49.994998931884766,50.23500061035156,49.724998474121094,49.76499938964844,2165000.0 2016-10-27,48.375,48.595001220703125,46.404998779296875,46.6150016784668,9091400.0 2016-10-28,49.165000915527344,49.52000045776367,48.810001373291016,48.810001373291016,4841600.0 2016-10-31,49.2400016784668,49.435001373291016,48.7400016784668,49.2400016784668,2924000.0 2016-11-01,49.279998779296875,49.564998626708984,48.94499969482422,49.369998931884766,2957600.0 2016-11-02,49.33000183105469,49.7599983215332,49.29499816894531,49.310001373291016,2615400.0 2016-11-03,49.05500030517578,49.345001220703125,49.025001525878906,49.334999084472656,2009800.0 2016-11-04,48.96500015258789,49.27000045776367,48.70500183105469,48.70500183105469,2106000.0 2016-11-07,49.779998779296875,49.96500015258789,49.474998474121094,49.84000015258789,1974000.0 2016-11-08,50.084999084472656,50.255001068115234,49.474998474121094,49.5099983215332,1565800.0 2016-11-09,50.255001068115234,50.415000915527344,48.529998779296875,48.56999969482422,2457800.0 2016-11-10,49.900001525878906,50.494998931884766,49.33000183105469,50.39500045776367,2694800.0 2016-11-11,50.27000045776367,50.35499954223633,49.595001220703125,49.744998931884766,2651000.0 2016-11-14,50.060001373291016,50.540000915527344,50.025001525878906,50.415000915527344,3401600.0 2016-11-15,50.77000045776367,50.8650016784668,50.01499938964844,50.17499923706055,3699600.0 2016-11-16,51.60499954223633,51.85499954223633,50.599998474121094,50.599998474121094,5067800.0 2016-11-17,52.529998779296875,52.654998779296875,51.53499984741211,51.53499984741211,4016400.0 2016-11-18,52.14500045776367,52.7400016784668,52.084999084472656,52.470001220703125,2743800.0 2016-11-21,52.720001220703125,52.75,51.255001068115234,51.255001068115234,2525800.0 2016-11-22,53.154998779296875,53.189998626708984,52.53499984741211,52.79999923706055,2341600.0 2016-11-23,53.79999923706055,53.79999923706055,52.744998931884766,53.099998474121094,3411400.0 2016-11-25,53.6150016784668,53.95000076293945,53.43000030517578,53.904998779296875,966800.0 2016-11-28,53.30500030517578,53.8849983215332,53.17499923706055,53.60499954223633,2852600.0 2016-11-29,53.27000045776367,53.599998474121094,53.185001373291016,53.380001068115234,1888800.0 2016-11-30,52.310001373291016,53.474998474121094,52.29999923706055,53.27000045776367,3336400.0 2016-12-01,51.65999984741211,52.42499923706055,51.415000915527344,52.275001525878906,2415600.0 2016-12-02,51.685001373291016,52.084999084472656,51.529998779296875,51.70000076293945,2652800.0 2016-12-05,51.814998626708984,52.275001525878906,51.665000915527344,51.84000015258789,3468800.0 2016-12-06,51.625,51.974998474121094,51.52000045776367,51.95000076293945,1537200.0 2016-12-07,52.40999984741211,52.45000076293945,51.29999923706055,51.625,1936400.0 2016-12-08,52.35499954223633,52.53499984741211,52.1150016784668,52.279998779296875,1694400.0 2016-12-09,52.39500045776367,52.494998931884766,52.19499969482422,52.494998931884766,1597200.0 2016-12-12,52.40999984741211,52.435001373291016,52.18000030517578,52.334999084472656,1216800.0 2016-12-13,53.04999923706055,53.275001525878906,52.244998931884766,52.70500183105469,1979000.0 2016-12-14,53.01499938964844,53.46500015258789,52.900001525878906,53.165000915527344,2323400.0 2016-12-15,53.6349983215332,53.845001220703125,52.85499954223633,53.02000045776367,1845600.0 2016-12-16,53.51499938964844,53.935001373291016,53.34000015258789,53.665000915527344,3494400.0 2016-12-19,53.67499923706055,54.09000015258789,53.369998931884766,53.48500061035156,1102600.0 2016-12-20,54.53499984741211,54.55500030517578,53.665000915527344,53.94499969482422,1661000.0 2016-12-21,54.28499984741211,54.494998931884766,54.09000015258789,54.35499954223633,1158000.0 2016-12-22,53.80500030517578,54.39500045776367,53.709999084472656,54.290000915527344,1285800.0 2016-12-23,54.0,54.099998474121094,53.810001373291016,53.83000183105469,624600.0 2016-12-27,54.06999969482422,54.51499938964844,53.7400016784668,54.130001068115234,1262400.0 2016-12-28,53.599998474121094,54.1349983215332,53.55500030517578,54.1349983215332,1376600.0 2016-12-29,53.63999938964844,54.224998474121094,53.45500183105469,53.724998474121094,1399000.0 2016-12-30,53.13999938964844,53.959999084472656,52.97999954223633,53.81999969482422,1670200.0 2017-01-03,53.66999816894531,53.845001220703125,53.244998931884766,53.40999984741211,2142600.0 2017-01-04,54.32500076293945,54.3650016784668,53.654998779296875,53.65999984741211,1359000.0 2017-01-05,54.30500030517578,54.59000015258789,54.005001068115234,54.22999954223633,1662400.0 2017-01-06,54.915000915527344,55.005001068115234,54.084999084472656,54.20500183105469,1556800.0 2017-01-09,54.04999923706055,54.94499969482422,53.904998779296875,54.880001068115234,1879800.0 2017-01-10,54.1150016784668,54.29999923706055,53.775001525878906,53.97999954223633,1459200.0 2017-01-11,54.27000045776367,54.275001525878906,53.89500045776367,53.9900016784668,1071200.0 2017-01-12,54.709999084472656,54.80500030517578,53.91999816894531,54.27000045776367,1700600.0 2017-01-13,55.150001525878906,55.255001068115234,54.584999084472656,54.69499969482422,1397800.0 2017-01-17,55.220001220703125,55.75,54.880001068115234,55.154998779296875,1992600.0 2017-01-18,55.040000915527344,55.40999984741211,54.92499923706055,55.40999984741211,1463400.0 2017-01-19,54.67499923706055,55.38999938964844,54.529998779296875,54.935001373291016,1257800.0 2017-01-20,54.78499984741211,55.15999984741211,54.41999816894531,55.029998779296875,2327400.0 2017-01-23,54.33000183105469,54.95500183105469,54.2599983215332,54.744998931884766,1746000.0 2017-01-24,54.2599983215332,54.5,54.029998779296875,54.45500183105469,2211600.0 2017-01-25,54.27000045776367,54.67499923706055,54.220001220703125,54.400001525878906,1749200.0 2017-01-26,53.92499923706055,54.404998779296875,53.904998779296875,54.25,1701200.0 2017-01-27,54.04999923706055,54.14500045776367,53.724998474121094,54.04499816894531,2079200.0 2017-01-30,54.07500076293945,54.29999923706055,53.66999816894531,54.025001525878906,1908200.0 2017-01-31,53.71500015258789,54.125,53.52000045776367,53.970001220703125,1977600.0 2017-02-01,52.689998626708984,53.6150016784668,52.36000061035156,53.564998626708984,3407800.0 2017-02-02,52.72999954223633,52.974998474121094,52.26499938964844,52.31999969482422,2628000.0 2017-02-03,53.36000061035156,53.584999084472656,52.255001068115234,53.20500183105469,2376600.0 2017-02-06,53.42499923706055,53.44499969482422,53.0,53.255001068115234,1758600.0 2017-02-07,53.209999084472656,53.45000076293945,53.060001373291016,53.41999816894531,1999200.0 2017-02-08,53.88999938964844,54.18000030517578,53.099998474121094,53.30500030517578,2448200.0 2017-02-09,54.73500061035156,55.220001220703125,53.70500183105469,53.88999938964844,3791400.0 2017-02-10,54.53499984741211,55.05500030517578,54.42499923706055,54.779998779296875,2453200.0 2017-02-13,55.04999923706055,55.150001525878906,54.68000030517578,54.779998779296875,2159400.0 2017-02-14,55.06999969482422,55.18000030517578,54.7400016784668,54.779998779296875,1719600.0 2017-02-15,55.540000915527344,55.63999938964844,55.01499938964844,55.06999969482422,2675800.0 2017-02-16,55.625,55.75,55.220001220703125,55.619998931884766,1670600.0 2017-02-17,55.9900016784668,55.994998931884766,55.33000183105469,55.625,1978200.0 2017-02-21,56.19499969482422,56.27000045776367,55.2400016784668,55.2400016784668,2022200.0 2017-02-22,56.90999984741211,57.369998931884766,55.5099983215332,56.04999923706055,3976800.0 2017-02-23,57.45000076293945,57.54499816894531,56.78499984741211,57.08000183105469,2475000.0 2017-02-24,58.150001525878906,58.15999984741211,57.185001373291016,57.35499954223633,2062200.0 2017-02-27,57.790000915527344,58.349998474121094,57.724998474121094,58.02000045776367,2380600.0 2017-02-28,57.70000076293945,58.07500076293945,57.54499816894531,57.76499938964844,2417800.0 2017-03-01,58.55500030517578,58.709999084472656,57.98500061035156,58.09000015258789,2092200.0 2017-03-02,58.31999969482422,58.6150016784668,58.040000915527344,58.375,1273600.0 2017-03-03,58.75,58.77000045776367,58.05500030517578,58.22999954223633,1279400.0 2017-03-06,58.5099983215332,58.70500183105469,58.255001068115234,58.40999984741211,1267600.0 2017-03-07,58.474998474121094,58.724998474121094,58.349998474121094,58.595001220703125,1228800.0 2017-03-08,58.724998474121094,58.9900016784668,58.34000015258789,58.619998931884766,2061400.0 2017-03-09,58.724998474121094,59.01499938964844,58.439998626708984,58.834999084472656,2119200.0 2017-03-10,58.63999938964844,59.150001525878906,58.43000030517578,59.10499954223633,1953000.0 2017-03-13,58.94499969482422,58.970001220703125,58.53499984741211,58.599998474121094,1260200.0 2017-03-14,58.685001373291016,59.05500030517578,58.46500015258789,58.93000030517578,1170600.0 2017-03-15,58.82500076293945,59.029998779296875,58.400001525878906,59.029998779296875,1738400.0 2017-03-16,58.630001068115234,58.96500015258789,58.35499954223633,58.880001068115234,1426400.0 2017-03-17,58.89500045776367,59.10499954223633,58.584999084472656,58.88999938964844,3381400.0 2017-03-20,58.349998474121094,58.974998474121094,58.15999984741211,58.95500183105469,1611600.0 2017-03-21,58.08000183105469,58.654998779296875,57.7599983215332,58.560001373291016,2769000.0 2017-03-22,57.939998626708984,58.224998474121094,56.64500045776367,56.64500045776367,2725000.0 2017-03-23,57.92499923706055,58.2599983215332,57.529998779296875,57.869998931884766,1857400.0 2017-03-24,57.970001220703125,58.27000045776367,57.744998931884766,58.04999923706055,1421200.0 2017-03-27,57.744998931884766,57.93000030517578,57.40999984741211,57.6150016784668,1600800.0 2017-03-28,57.89500045776367,58.125,57.40999984741211,57.689998626708984,2090000.0 2017-03-29,57.95500183105469,58.04499816894531,57.564998626708984,57.79499816894531,1223600.0 2017-03-30,57.96500015258789,58.23500061035156,57.755001068115234,57.755001068115234,930600.0 2017-03-31,57.654998779296875,58.0099983215332,57.64500045776367,57.7599983215332,1655400.0 2017-04-03,57.81999969482422,58.005001068115234,57.474998474121094,57.75,2268800.0 2017-04-04,57.689998626708984,58.04999923706055,57.505001068115234,57.68000030517578,1559000.0 2017-04-05,57.78499984741211,58.48500061035156,57.68000030517578,57.84000015258789,1430000.0 2017-04-06,57.83000183105469,57.994998931884766,57.57500076293945,57.650001525878906,1006600.0 2017-04-07,57.90999984741211,58.06999969482422,57.68000030517578,57.94499969482422,1464800.0 2017-04-10,57.96500015258789,58.27000045776367,57.64500045776367,57.724998474121094,1560200.0 2017-04-11,58.130001068115234,58.130001068115234,57.560001373291016,57.849998474121094,1128400.0 2017-04-12,57.89500045776367,58.064998626708984,57.73500061035156,57.76499938964844,1294000.0 2017-04-13,57.595001220703125,58.290000915527344,57.584999084472656,57.994998931884766,1333600.0 2017-04-17,58.224998474121094,58.244998931884766,57.85499954223633,57.85499954223633,1264200.0 2017-04-18,58.17499923706055,58.30500030517578,58.01499938964844,58.08000183105469,957200.0 2017-04-19,58.275001525878906,58.525001525878906,58.0,58.220001220703125,1229200.0 2017-04-20,58.89500045776367,58.994998931884766,58.28499984741211,58.54499816894531,1197800.0 2017-04-21,59.20000076293945,59.28499984741211,58.70000076293945,58.849998474121094,2042800.0 2017-04-24,59.720001220703125,60.0,59.45500183105469,59.79499816894531,1931600.0 2017-04-25,59.810001373291016,60.04499816894531,59.619998931884766,59.98500061035156,1734000.0 2017-04-26,59.994998931884766,60.220001220703125,59.584999084472656,59.724998474121094,2162200.0 2017-04-27,59.94499969482422,61.45500183105469,59.775001525878906,60.42499923706055,2649400.0 2017-04-28,59.56999969482422,60.060001373291016,59.185001373291016,60.060001373291016,1655400.0 2017-05-01,59.54499816894531,59.814998626708984,59.415000915527344,59.75,1273400.0 2017-05-02,59.31999969482422,59.720001220703125,59.14500045776367,59.720001220703125,1868400.0 2017-05-03,59.22999954223633,59.31999969482422,58.665000915527344,59.314998626708984,2265200.0 2017-05-04,60.125,60.59000015258789,58.875,59.314998626708984,2170400.0 2017-05-05,60.0,60.20500183105469,59.630001068115234,60.16999816894531,1268600.0 2017-05-08,59.91999816894531,60.09000015258789,59.70500183105469,59.9900016784668,1238400.0 2017-05-09,59.8650016784668,60.099998474121094,59.69499969482422,60.0,1919200.0 2017-05-10,59.625,59.94499969482422,59.54499816894531,59.709999084472656,1207200.0 2017-05-11,59.93000030517578,59.95000076293945,59.04999923706055,59.48500061035156,1217000.0 2017-05-12,59.88999938964844,59.95500183105469,59.595001220703125,59.81999969482422,1055800.0 2017-05-15,60.45000076293945,60.470001220703125,59.814998626708984,59.814998626708984,1457000.0 2017-05-16,59.875,60.56999969482422,59.744998931884766,60.125,1540200.0 2017-05-17,59.564998626708984,60.005001068115234,59.3650016784668,59.505001068115234,1761000.0 2017-05-18,60.02000045776367,60.185001373291016,59.474998474121094,59.650001525878906,1433800.0 2017-05-19,60.34000015258789,60.55500030517578,59.73500061035156,60.060001373291016,1767000.0 2017-05-22,61.15999984741211,61.244998931884766,60.34000015258789,60.375,1606200.0 2017-05-23,61.16999816894531,61.584999084472656,61.029998779296875,61.45500183105469,1511600.0 2017-05-24,61.380001068115234,61.39500045776367,61.0,61.1349983215332,1186000.0 2017-05-25,62.2599983215332,62.400001525878906,61.40999984741211,61.435001373291016,1628200.0 2017-05-26,62.04499816894531,62.404998779296875,61.935001373291016,62.29499816894531,1102800.0 2017-05-30,62.26499938964844,62.349998474121094,61.845001220703125,61.96500015258789,1018200.0 2017-05-31,62.63999938964844,62.665000915527344,62.165000915527344,62.44499969482422,3064200.0 2017-06-01,62.6150016784668,62.81999969482422,62.189998626708984,62.69499969482422,1792000.0 2017-06-02,62.85499954223633,62.95500183105469,62.28499984741211,62.79999923706055,1534800.0 2017-06-05,62.72999954223633,63.13999938964844,62.525001525878906,63.0,1268800.0 2017-06-06,62.21500015258789,62.900001525878906,62.154998779296875,62.70500183105469,2307600.0 2017-06-07,62.54999923706055,62.58000183105469,61.9900016784668,62.25,1400400.0 2017-06-08,61.875,62.59000015258789,61.41999816894531,62.48500061035156,1643200.0 2017-06-09,61.43000030517578,62.209999084472656,60.974998474121094,61.959999084472656,1646200.0 2017-06-12,61.59000015258789,61.79499816894531,61.130001068115234,61.224998474121094,1749400.0 2017-06-13,62.255001068115234,62.345001220703125,61.404998779296875,61.564998626708984,1328800.0 2017-06-14,62.310001373291016,62.775001525878906,61.845001220703125,62.52000045776367,1471400.0 2017-06-15,62.73500061035156,62.775001525878906,61.685001373291016,61.95000076293945,1282800.0 2017-06-16,62.32500076293945,62.79499816894531,60.869998931884766,60.869998931884766,3464800.0 2017-06-19,62.595001220703125,62.65999984741211,62.32500076293945,62.529998779296875,1556200.0 2017-06-20,62.310001373291016,62.974998474121094,62.19499969482422,62.3849983215332,1924800.0 2017-06-21,62.689998626708984,62.880001068115234,62.154998779296875,62.369998931884766,2306400.0 2017-06-22,62.45500183105469,62.810001373291016,61.974998474121094,62.61000061035156,1367200.0 2017-06-23,62.400001525878906,62.72999954223633,62.31999969482422,62.48500061035156,2779400.0 2017-06-26,62.165000915527344,63.54999923706055,62.06999969482422,62.529998779296875,1292400.0 2017-06-27,61.42499923706055,62.040000915527344,61.404998779296875,61.93000030517578,1336200.0 2017-06-28,62.029998779296875,62.125,61.150001525878906,61.58000183105469,1563800.0 2017-06-29,60.80500030517578,61.81999969482422,60.185001373291016,61.810001373291016,2319000.0 2017-06-30,61.16999816894531,61.3849983215332,60.685001373291016,61.06999969482422,2035600.0 2017-07-03,60.654998779296875,61.7400016784668,60.619998931884766,61.380001068115234,923000.0 2017-07-05,61.17499923706055,61.36000061035156,60.63999938964844,60.744998931884766,1739000.0 2017-07-06,60.89500045776367,61.04999923706055,60.3650016784668,60.80500030517578,1668800.0 2017-07-07,61.3849983215332,61.73500061035156,61.0,61.0,1408800.0 2017-07-10,61.400001525878906,61.54999923706055,61.23500061035156,61.44499969482422,1013200.0 2017-07-11,61.01499938964844,61.44499969482422,60.8849983215332,61.369998931884766,2213800.0 2017-07-12,61.720001220703125,61.77000045776367,61.345001220703125,61.38999938964844,1288800.0 2017-07-13,61.6349983215332,61.96500015258789,61.439998626708984,61.72999954223633,1419200.0 2017-07-14,61.80500030517578,61.93000030517578,61.654998779296875,61.834999084472656,1028600.0 2017-07-17,62.625,62.75,61.994998931884766,62.03499984741211,1673600.0 2017-07-18,62.529998779296875,62.720001220703125,62.2400016784668,62.560001373291016,1289200.0 2017-07-19,62.880001068115234,63.01499938964844,62.5,62.70500183105469,1117000.0 2017-07-20,63.1150016784668,63.2400016784668,62.72999954223633,62.915000915527344,1021400.0 2017-07-21,63.35499954223633,63.630001068115234,62.88999938964844,62.88999938964844,1172000.0 2017-07-24,63.2400016784668,63.46500015258789,62.974998474121094,63.255001068115234,1535200.0 2017-07-25,63.19499969482422,63.595001220703125,63.03499984741211,63.25,797600.0 2017-07-26,63.505001068115234,63.60499954223633,63.17499923706055,63.314998626708984,747400.0 2017-07-27,63.48500061035156,63.72999954223633,63.18000030517578,63.44499969482422,1246000.0 2017-07-28,63.1150016784668,63.650001525878906,62.904998779296875,63.31999969482422,923200.0 2017-07-31,64.25,64.28500366210938,63.314998626708984,63.40999984741211,2789200.0 2017-08-01,64.63500213623047,64.67500305175781,64.02999877929688,64.28500366210938,2220800.0 2017-08-02,61.98500061035156,64.42500305175781,61.959999084472656,62.27000045776367,4454800.0 2017-08-03,61.98500061035156,62.23500061035156,61.38999938964844,62.084999084472656,2251800.0 2017-08-04,61.540000915527344,62.20000076293945,61.43000030517578,62.20000076293945,1943400.0 2017-08-07,62.040000915527344,62.1349983215332,61.44499969482422,61.54499816894531,1626000.0 2017-08-08,61.790000915527344,62.060001373291016,61.654998779296875,61.724998474121094,1020600.0 2017-08-09,61.650001525878906,61.82500076293945,61.31999969482422,61.6349983215332,1097000.0 2017-08-10,61.244998931884766,61.790000915527344,61.1349983215332,61.30500030517578,1286600.0 2017-08-11,61.41999816894531,61.71500015258789,61.369998931884766,61.439998626708984,898800.0 2017-08-14,62.025001525878906,62.1349983215332,61.48500061035156,61.48500061035156,1137400.0 2017-08-15,62.349998474121094,62.459999084472656,61.875,62.01499938964844,1114400.0 2017-08-16,62.415000915527344,62.73500061035156,61.9900016784668,62.4900016784668,1218200.0 2017-08-17,60.54499816894531,62.16999816894531,60.5,62.04999923706055,2350600.0 2017-08-18,60.18000030517578,60.86000061035156,59.849998474121094,60.470001220703125,1857800.0 2017-08-21,60.3849983215332,60.57500076293945,60.04499816894531,60.31999969482422,1649800.0 2017-08-22,61.310001373291016,61.380001068115234,60.5099983215332,60.57500076293945,1274400.0 2017-08-23,61.07500076293945,61.244998931884766,60.76499938964844,61.11000061035156,973600.0 2017-08-24,60.755001068115234,61.150001525878906,60.66999816894531,61.025001525878906,897400.0 2017-08-25,61.15999984741211,61.470001220703125,60.834999084472656,60.994998931884766,1739600.0 2017-08-28,61.415000915527344,61.54999923706055,61.25,61.33000183105469,891600.0 2017-08-29,61.5099983215332,61.595001220703125,61.084999084472656,61.095001220703125,1152400.0 2017-08-30,61.60499954223633,61.85499954223633,61.31999969482422,61.52000045776367,1145800.0 2017-08-31,61.85499954223633,62.025001525878906,61.6150016784668,61.869998931884766,1689000.0 2017-09-01,61.5,62.310001373291016,61.33000183105469,62.095001220703125,955800.0 2017-09-05,60.93000030517578,61.35499954223633,60.65999984741211,61.290000915527344,1737200.0 2017-09-06,61.20500183105469,61.33000183105469,60.584999084472656,61.185001373291016,2338400.0 2017-09-07,61.415000915527344,61.78499984741211,61.084999084472656,61.46500015258789,1207200.0 2017-09-08,61.33000183105469,61.72999954223633,61.01499938964844,61.334999084472656,1417400.0 2017-09-11,62.15999984741211,62.23500061035156,61.400001525878906,61.70000076293945,1179400.0 2017-09-12,62.290000915527344,62.4900016784668,61.959999084472656,62.154998779296875,1050000.0 2017-09-13,61.994998931884766,62.16999816894531,61.79499816894531,62.029998779296875,977800.0 2017-09-14,61.775001525878906,62.04999923706055,61.58000183105469,61.79999923706055,1304800.0 2017-09-15,62.025001525878906,62.154998779296875,61.5099983215332,61.810001373291016,2969000.0 2017-09-18,62.76499938964844,62.78499984741211,61.8849983215332,61.95500183105469,1524400.0 2017-09-19,62.584999084472656,63.130001068115234,62.51499938964844,62.82500076293945,1133000.0 2017-09-20,62.54999923706055,62.91999816894531,62.19499969482422,62.70500183105469,1041000.0 2017-09-21,62.380001068115234,62.6349983215332,62.14500045776367,62.54499816894531,1167400.0 2017-09-22,63.1150016784668,63.14500045776367,62.23500061035156,62.279998779296875,1639000.0 2017-09-25,63.55500030517578,63.57500076293945,62.75,62.89500045776367,2289800.0 2017-09-26,63.7400016784668,63.95500183105469,63.5,63.80500030517578,1895600.0 2017-09-27,64.18000030517578,64.31500244140625,63.93000030517578,63.994998931884766,1809400.0 2017-09-28,64.1050033569336,64.31999969482422,63.834999084472656,63.875,1888200.0 2017-09-29,64.4800033569336,64.80500030517578,63.935001373291016,64.05999755859375,2444000.0 2017-10-02,64.43499755859375,64.90499877929688,64.16500091552734,64.61000061035156,1349400.0 2017-10-03,64.41500091552734,64.76000213623047,64.37999725341797,64.57499694824219,1093400.0 2017-10-04,64.29000091552734,64.38500213623047,63.84000015258789,64.29499816894531,967000.0 2017-10-05,64.45500183105469,64.62000274658203,64.07499694824219,64.4800033569336,1383000.0 2017-10-06,63.7400016784668,64.44999694824219,63.584999084472656,64.44999694824219,2666400.0 2017-10-09,63.755001068115234,63.93000030517578,63.60499954223633,63.779998779296875,1903200.0 2017-10-10,63.935001373291016,64.32499694824219,63.8650016784668,63.970001220703125,1401600.0 2017-10-11,63.369998931884766,63.96500015258789,63.224998474121094,63.85499954223633,1669200.0 2017-10-12,63.584999084472656,63.79499816894531,63.349998474121094,63.3650016784668,2821400.0 2017-10-13,63.540000915527344,64.0,63.3849983215332,63.3849983215332,1405400.0 2017-10-16,63.599998474121094,63.75,63.375,63.52000045776367,1252000.0 2017-10-17,63.314998626708984,63.70500183105469,63.154998779296875,63.540000915527344,931200.0 2017-10-18,63.53499984741211,63.755001068115234,63.25,63.25,1193600.0 2017-10-19,63.775001525878906,63.8849983215332,63.31999969482422,63.474998474121094,957200.0 2017-10-20,64.22000122070312,64.29000091552734,63.904998779296875,64.06500244140625,1181400.0 2017-10-23,63.994998931884766,64.5999984741211,63.915000915527344,64.34500122070312,1348400.0 2017-10-24,63.69499969482422,64.23500061035156,63.56999969482422,64.0,1933600.0 2017-10-25,64.1050033569336,64.30000305175781,63.31999969482422,63.44499969482422,2131000.0 2017-10-26,64.47000122070312,64.75499725341797,64.27999877929688,64.54000091552734,930400.0 2017-10-27,65.08999633789062,65.0999984741211,64.24500274658203,64.3550033569336,1617200.0 2017-10-30,64.7249984741211,65.08999633789062,64.36000061035156,65.0250015258789,1909600.0 2017-10-31,64.71499633789062,64.8499984741211,64.25499725341797,64.59500122070312,2634600.0 2017-11-01,62.7599983215332,62.89500045776367,60.189998626708984,62.0,10332000.0 2017-11-02,63.290000915527344,63.59000015258789,62.67499923706055,62.810001373291016,3104600.0 2017-11-03,63.51499938964844,63.54999923706055,63.06999969482422,63.22999954223633,2077200.0 2017-11-06,63.8849983215332,63.904998779296875,63.29499816894531,63.47999954223633,2456800.0 2017-11-07,63.48500061035156,63.96500015258789,63.16999816894531,63.869998931884766,1943200.0 2017-11-08,64.41000366210938,64.55500030517578,63.26499938964844,63.380001068115234,1401000.0 2017-11-09,64.44000244140625,64.58000183105469,63.709999084472656,64.05999755859375,1847200.0 2017-11-10,64.0,64.2699966430664,63.790000915527344,64.2699966430664,965400.0 2017-11-13,64.08000183105469,64.28500366210938,63.689998626708984,63.98500061035156,1387000.0 2017-11-14,64.86499786376953,64.92500305175781,63.7599983215332,63.900001525878906,1428600.0 2017-11-15,64.26000213623047,64.91500091552734,64.0,64.76499938964844,1989200.0 2017-11-16,64.7699966430664,65.05000305175781,64.36000061035156,64.45500183105469,1337000.0 2017-11-17,64.19499969482422,64.73999786376953,63.959999084472656,64.72000122070312,1611000.0 2017-11-20,64.16000366210938,64.41000366210938,63.88999938964844,64.12000274658203,1371400.0 2017-11-21,64.13500213623047,64.375,63.89500045776367,64.3550033569336,1581000.0 2017-11-22,63.85499954223633,64.31999969482422,63.76499938964844,64.1449966430664,1376000.0 2017-11-24,64.06500244140625,64.125,63.650001525878906,63.79499816894531,681000.0 2017-11-27,64.08000183105469,64.31500244140625,63.834999084472656,64.19000244140625,1191200.0 2017-11-28,64.20500183105469,64.28500366210938,63.880001068115234,64.05500030517578,2188800.0 2017-11-29,64.36000061035156,64.49500274658203,63.79499816894531,64.18499755859375,1915800.0 2017-11-30,65.7249984741211,65.92500305175781,64.55500030517578,64.55500030517578,3568000.0 2017-12-01,65.20500183105469,65.90499877929688,64.09500122070312,65.25,2301000.0 2017-12-04,66.12000274658203,66.55500030517578,65.46499633789062,65.69499969482422,2270000.0 2017-12-05,65.44000244140625,66.28500366210938,65.30999755859375,66.12000274658203,1550200.0 2017-12-06,65.27999877929688,65.75499725341797,65.00499725341797,65.56999969482422,1658200.0 2017-12-07,65.5999984741211,65.69999694824219,65.01000213623047,65.15499877929688,1431200.0 2017-12-08,65.86000061035156,66.05999755859375,65.63500213623047,65.94499969482422,1142400.0 2017-12-11,65.91500091552734,65.91500091552734,65.56500244140625,65.69999694824219,1514400.0 2017-12-12,65.5999984741211,66.16000366210938,65.54499816894531,66.0,1252000.0 2017-12-13,65.40499877929688,66.03500366210938,65.13999938964844,65.7300033569336,1732000.0 2017-12-14,64.94999694824219,65.5,64.91999816894531,65.37000274658203,1519400.0 2017-12-15,65.9800033569336,66.13999938964844,64.70500183105469,65.4800033569336,3525600.0 2017-12-18,66.16999816894531,66.68000030517578,66.05500030517578,66.16000366210938,1495000.0 2017-12-19,66.08000183105469,66.44999694824219,65.70999908447266,66.26499938964844,1207400.0 2017-12-20,65.79499816894531,66.38500213623047,65.77999877929688,66.38500213623047,1263200.0 2017-12-21,65.31500244140625,66.13500213623047,65.23999786376953,65.93499755859375,1123000.0 2017-12-22,65.16000366210938,65.48999786376953,65.09500122070312,65.18499755859375,819400.0 2017-12-26,65.69999694824219,65.7750015258789,65.0199966430664,65.19999694824219,876000.0 2017-12-27,65.74500274658203,65.82499694824219,65.51499938964844,65.61499786376953,1353600.0 2017-12-28,65.99500274658203,66.05000305175781,65.58000183105469,65.94999694824219,1158000.0 2017-12-29,65.56500244140625,66.23999786376953,65.53500366210938,65.93499755859375,1182800.0 2018-01-02,65.17500305175781,65.98500061035156,64.91000366210938,65.9800033569336,1546400.0 2018-01-03,65.70500183105469,65.99500274658203,65.24500274658203,65.28500366210938,1273400.0 2018-01-04,66.62999725341797,66.69999694824219,65.8949966430664,65.8949966430664,1496000.0 2018-01-05,67.29000091552734,67.49500274658203,66.43499755859375,66.81999969482422,1625200.0 2018-01-08,67.42500305175781,67.63999938964844,66.98500061035156,67.20500183105469,1457400.0 2018-01-09,68.1449966430664,68.37000274658203,67.21499633789062,67.42500305175781,1663400.0 2018-01-10,68.50499725341797,68.69000244140625,67.625,68.0250015258789,2211800.0 2018-01-11,68.91500091552734,68.95500183105469,68.19000244140625,68.44000244140625,1579600.0 2018-01-12,68.61000061035156,69.03500366210938,68.53500366210938,68.9000015258789,1528200.0 2018-01-16,68.75499725341797,69.27999877929688,68.66999816894531,68.86000061035156,1848400.0 2018-01-17,69.125,69.625,69.05000305175781,69.36000061035156,3045800.0 2018-01-18,68.97000122070312,69.28500366210938,68.7699966430664,69.15499877929688,1528800.0 2018-01-19,69.05500030517578,69.34500122070312,68.55000305175781,68.79499816894531,1638200.0 2018-01-22,70.09500122070312,70.0999984741211,69.05000305175781,69.11499786376953,1503000.0 2018-01-23,70.19499969482422,70.54000091552734,69.4749984741211,69.58499908447266,1574200.0 2018-01-24,70.06999969482422,70.63999938964844,69.95500183105469,70.49500274658203,1750200.0 2018-01-25,70.4000015258789,70.57499694824219,69.81500244140625,70.29000091552734,1331000.0 2018-01-26,71.29000091552734,71.40499877929688,70.23999786376953,70.76499938964844,1485600.0 2018-01-29,71.51499938964844,71.99500274658203,71.00499725341797,71.1500015258789,2438800.0 2018-01-30,71.2699966430664,72.0999984741211,71.24500274658203,71.58499908447266,2970400.0 2018-01-31,70.41999816894531,71.22000122070312,70.06500244140625,71.22000122070312,2968600.0 2018-02-01,70.05000305175781,70.93499755859375,69.7249984741211,70.33999633789062,2108400.0 2018-02-02,68.7750015258789,69.98999786376953,68.70999908447266,69.70999908447266,2321200.0 2018-02-05,65.05500030517578,69.29000091552734,65.00499725341797,68.8499984741211,4263200.0 2018-02-06,65.375,65.59500122070312,62.7599983215332,64.1449966430664,5878400.0 2018-02-07,64.58499908447266,65.49500274658203,64.28500366210938,64.88999938964844,4752200.0 2018-02-08,66.5250015258789,71.08000183105469,66.37999725341797,71.07499694824219,7270600.0 2018-02-09,68.7300033569336,69.22000122070312,66.88500213623047,67.4000015258789,5312600.0 2018-02-12,69.31999969482422,70.31500244140625,68.9000015258789,69.06500244140625,3665600.0 2018-02-13,69.51499938964844,69.7699966430664,68.24500274658203,68.90499877929688,1628800.0 2018-02-14,69.19999694824219,69.55500030517578,68.58000183105469,69.25499725341797,2616600.0 2018-02-15,70.2249984741211,70.24500274658203,68.94000244140625,69.55000305175781,2041400.0 2018-02-16,71.36000061035156,71.70999908447266,70.2300033569336,70.25,2467400.0 2018-02-20,70.8550033569336,71.70999908447266,70.6449966430664,70.92500305175781,2348400.0 2018-02-21,69.8949966430664,71.48999786376953,69.8550033569336,71.28500366210938,2115400.0 2018-02-22,71.05500030517578,71.4000015258789,70.08499908447266,70.08499908447266,1809400.0 2018-02-23,73.09500122070312,73.12999725341797,71.30999755859375,71.5,2910800.0 2018-02-26,72.68000030517578,73.68000030517578,72.48999786376953,73.43499755859375,2279600.0 2018-02-27,72.1050033569336,73.71499633789062,72.05500030517578,72.87000274658203,3182800.0 2018-02-28,71.69499969482422,73.00499725341797,71.69000244140625,72.55000305175781,3066800.0 2018-03-01,70.93499755859375,72.29499816894531,70.48500061035156,71.92500305175781,3111800.0 2018-03-02,71.98999786376953,72.16999816894531,70.33000183105469,70.65499877929688,2693200.0 2018-03-05,72.46499633789062,72.62999725341797,71.19499969482422,71.40499877929688,1933000.0 2018-03-06,72.11000061035156,72.55999755859375,71.79499816894531,72.49500274658203,2003200.0 2018-03-07,72.52999877929688,72.69499969482422,71.83000183105469,71.83499908447266,1562200.0 2018-03-08,73.05000305175781,73.4000015258789,72.7300033569336,72.7300033569336,1277000.0 2018-03-09,74.11499786376953,74.20999908447266,73.21499633789062,73.43000030517578,2001000.0 2018-03-12,73.81999969482422,74.32499694824219,73.67500305175781,74.26499938964844,2093800.0 2018-03-13,73.75,74.24500274658203,73.29000091552734,73.91500091552734,3951200.0 2018-03-14,73.79499816894531,74.16999816894531,73.41000366210938,73.97000122070312,3121800.0 2018-03-15,73.83499908447266,74.3550033569336,73.56500244140625,73.7300033569336,1692800.0 2018-03-16,74.22000122070312,74.45500183105469,73.63500213623047,74.01000213623047,3003000.0 2018-03-19,73.62000274658203,74.19499969482422,72.8550033569336,73.9000015258789,1482000.0 2018-03-20,73.45999908447266,73.98999786376953,72.86000061035156,73.70999908447266,1756900.0 2018-03-21,73.16999816894531,74.30000305175781,73.0199966430664,73.62999725341797,2060800.0 2018-03-22,71.33999633789062,72.98999786376953,71.25,72.86000061035156,1579100.0 2018-03-23,70.01000213623047,71.54000091552734,70.0,71.29000091552734,2029700.0 2018-03-26,71.27999877929688,71.54000091552734,70.06999969482422,70.9800033569336,1941300.0 2018-03-27,70.27999877929688,71.91999816894531,69.7699966430664,71.69999694824219,1779600.0 2018-03-28,70.73999786376953,71.41000366210938,70.05999755859375,70.43000030517578,2524100.0 2018-03-29,71.30999755859375,71.9000015258789,70.16000366210938,71.25,1586000.0 2018-04-02,70.54000091552734,71.55000305175781,69.68000030517578,71.04000091552734,2350100.0 2018-04-03,70.97000122070312,71.41000366210938,70.13999938964844,70.63999938964844,1920900.0 2018-04-04,71.12999725341797,71.44000244140625,69.80000305175781,70.30000305175781,2663300.0 2018-04-05,71.23999786376953,71.91999816894531,70.93000030517578,71.68000030517578,1462000.0 2018-04-06,69.83999633789062,71.2699966430664,69.66999816894531,70.55999755859375,1434100.0 2018-04-09,70.12999725341797,71.19000244140625,70.0199966430664,70.0999984741211,1424500.0 2018-04-10,71.12999725341797,71.55999755859375,70.69999694824219,70.86000061035156,1691000.0 2018-04-11,70.8499984741211,71.3499984741211,70.44000244140625,70.55000305175781,1167600.0 2018-04-12,70.9800033569336,71.33999633789062,70.7300033569336,71.11000061035156,1259000.0 2018-04-13,70.9000015258789,71.37000274658203,70.5999984741211,71.16000366210938,1304500.0 2018-04-16,71.58999633789062,71.9000015258789,71.1500015258789,71.48999786376953,1091500.0 2018-04-17,72.29000091552734,72.62000274658203,71.80000305175781,72.16000366210938,1724700.0 2018-04-18,72.12000274658203,72.48999786376953,71.83999633789062,72.47000122070312,1150700.0 2018-04-19,71.75,72.37000274658203,71.52999877929688,71.94999694824219,958200.0 2018-04-20,71.33999633789062,72.11000061035156,71.0,71.68000030517578,1212100.0 2018-04-23,71.08999633789062,71.73999786376953,70.87999725341797,71.41999816894531,805700.0 2018-04-24,70.9000015258789,71.69999694824219,70.44999694824219,71.5199966430664,1625900.0 2018-04-25,70.16000366210938,70.93000030517578,69.66000366210938,70.80999755859375,1393800.0 2018-04-26,71.31999969482422,71.72000122070312,70.31999969482422,70.4000015258789,1345100.0 2018-04-27,71.47000122070312,71.91000366210938,70.97000122070312,71.12000274658203,1547100.0 2018-04-30,70.86000061035156,72.1500015258789,70.81999969482422,71.51000213623047,2548400.0 2018-05-01,71.62999725341797,71.83000183105469,70.83000183105469,70.8499984741211,2547600.0 2018-05-02,69.02999877929688,71.55999755859375,68.86000061035156,71.0,3623300.0 2018-05-03,68.98999786376953,69.41999816894531,68.43000030517578,68.66000366210938,2346800.0 2018-05-04,69.72000122070312,69.97000122070312,68.44999694824219,68.62000274658203,2127300.0 2018-05-07,70.41000366210938,70.5199966430664,69.77999877929688,69.83000183105469,1786800.0 2018-05-08,70.41000366210938,71.19999694824219,69.30999755859375,69.94999694824219,2007600.0 2018-05-09,71.48999786376953,71.80000305175781,70.20999908447266,70.54000091552734,1457300.0 2018-05-10,72.41000366210938,72.55000305175781,71.5,71.79000091552734,956100.0 2018-05-11,72.79000091552734,72.88999938964844,72.25,72.44000244140625,1518600.0 2018-05-14,72.41999816894531,73.19000244140625,72.30999755859375,72.72000122070312,1205500.0 2018-05-15,72.08999633789062,72.19999694824219,71.58000183105469,72.05000305175781,1473600.0 2018-05-16,72.27999877929688,72.5999984741211,72.01000213623047,72.26000213623047,1278800.0 2018-05-17,72.5,72.61000061035156,71.9000015258789,72.26000213623047,1511500.0 2018-05-18,72.9800033569336,73.23999786376953,72.5,72.73999786376953,1462000.0 2018-05-21,73.25,73.55999755859375,73.0,73.06999969482422,1559500.0 2018-05-22,71.66000366210938,73.43000030517578,71.54000091552734,73.43000030517578,2409300.0 2018-05-23,71.87000274658203,71.87000274658203,70.7300033569336,71.11000061035156,1600900.0 2018-05-24,71.68000030517578,72.06999969482422,71.25,71.86000061035156,1836500.0 2018-05-25,71.7699966430664,71.95999908447266,71.61000061035156,71.68000030517578,1003700.0 2018-05-29,71.62999725341797,71.70999908447266,70.77999877929688,71.33999633789062,1920400.0 2018-05-30,72.75,73.01000213623047,71.58999633789062,71.94999694824219,1675700.0 2018-05-31,72.5999984741211,73.23999786376953,72.4800033569336,72.70999908447266,2077200.0 2018-06-01,73.33000183105469,73.56999969482422,72.12000274658203,73.01000213623047,1230500.0 2018-06-04,74.26000213623047,74.61000061035156,73.33999633789062,73.43000030517578,1194200.0 2018-06-05,74.68000030517578,74.8499984741211,74.16000366210938,74.27999877929688,1943300.0 2018-06-06,76.05999755859375,76.06999969482422,74.9000015258789,74.9000015258789,2636500.0 2018-06-07,75.06999969482422,76.13999938964844,74.54000091552734,76.0,2462000.0 2018-06-08,75.47000122070312,75.52999877929688,74.75,75.11000061035156,1141500.0 2018-06-11,75.12999725341797,75.5,75.01000213623047,75.3499984741211,1188100.0 2018-06-12,75.8499984741211,75.94999694824219,74.72000122070312,75.05000305175781,1487100.0 2018-06-13,75.8499984741211,76.76000213623047,75.5999984741211,75.80999755859375,1920800.0 2018-06-14,76.43000030517578,76.9800033569336,75.93000030517578,76.16999816894531,2083400.0 2018-06-15,76.48999786376953,76.69000244140625,75.8499984741211,76.62000274658203,3351100.0 2018-06-18,76.22000122070312,76.41999816894531,75.4800033569336,76.0,1462500.0 2018-06-19,76.16000366210938,76.22000122070312,75.55000305175781,75.80999755859375,1496300.0 2018-06-20,76.20999908447266,76.75,76.13999938964844,76.36000061035156,1723900.0 2018-06-21,75.77999877929688,76.37999725341797,74.86000061035156,74.86000061035156,1346800.0 2018-06-22,75.56999969482422,76.30000305175781,75.36000061035156,76.01000213623047,2988000.0 2018-06-25,74.37999725341797,75.55000305175781,74.11000061035156,75.54000091552734,1578100.0 2018-06-26,74.18000030517578,74.77999877929688,73.98999786376953,74.66000366210938,1528200.0 2018-06-27,73.26000213623047,74.58999633789062,73.19000244140625,74.23999786376953,1877600.0 2018-06-28,73.93000030517578,74.05000305175781,73.22000122070312,73.30999755859375,1276300.0 2018-06-29,74.08999633789062,74.62999725341797,73.88999938964844,74.0199966430664,1410400.0 2018-07-02,74.73999786376953,74.76000213623047,73.54000091552734,73.69999694824219,1408800.0 2018-07-03,74.41999816894531,75.0999984741211,74.33000183105469,74.95999908447266,597400.0 2018-07-05,75.02999877929688,75.19000244140625,74.01000213623047,74.72000122070312,1238300.0 2018-07-06,75.48999786376953,75.66999816894531,74.94999694824219,75.22000122070312,1282900.0 2018-07-09,75.81999969482422,76.27999877929688,75.5,75.5,1228300.0 2018-07-10,75.95999908447266,76.2300033569336,75.58000183105469,76.0999984741211,1617300.0 2018-07-11,76.45999908447266,76.91000366210938,75.68000030517578,75.77999877929688,1392700.0 2018-07-12,77.55000305175781,77.56999969482422,76.80999755859375,76.80999755859375,1365700.0 2018-07-13,77.44999694824219,77.7300033569336,77.18000030517578,77.45999908447266,1104000.0 2018-07-16,76.87000274658203,77.7699966430664,76.6500015258789,77.48999786376953,979300.0 2018-07-17,77.1500015258789,77.3499984741211,76.43000030517578,76.43000030517578,1582500.0 2018-07-18,77.23999786376953,77.43000030517578,76.8499984741211,77.23999786376953,1192700.0 2018-07-19,77.43000030517578,77.55999755859375,76.87999725341797,77.2300033569336,983500.0 2018-07-20,77.3499984741211,77.77999877929688,76.62999725341797,77.27999877929688,1500200.0 2018-07-23,77.38999938964844,77.5,76.80000305175781,77.05000305175781,1035100.0 2018-07-24,77.18000030517578,77.73999786376953,76.66000366210938,77.5,1682800.0 2018-07-25,77.61000061035156,77.69000244140625,77.08999633789062,77.3499984741211,2042800.0 2018-07-26,77.22000122070312,78.20999908447266,77.08999633789062,77.79000091552734,1597700.0 2018-07-27,76.12000274658203,77.5999984741211,75.83000183105469,77.33999633789062,1088900.0 2018-07-30,74.45999908447266,76.05999755859375,74.33999633789062,75.91000366210938,1586500.0 2018-07-31,75.4800033569336,76.81999969482422,74.51000213623047,75.05999755859375,2506900.0 2018-08-01,74.73999786376953,76.54000091552734,73.87000274658203,75.4800033569336,2311100.0 2018-08-02,75.19000244140625,75.26000213623047,73.83999633789062,74.26000213623047,2061100.0 2018-08-03,76.25,76.30000305175781,74.97000122070312,75.33999633789062,1623600.0 2018-08-06,76.9000015258789,76.95999908447266,76.11000061035156,76.26000213623047,1484900.0 2018-08-07,77.05000305175781,77.41000366210938,76.52999877929688,76.68000030517578,1569000.0 2018-08-08,77.58000183105469,77.81999969482422,77.0,77.18000030517578,1348400.0 2018-08-09,78.63999938964844,78.93000030517578,77.62999725341797,77.86000061035156,1896500.0 2018-08-10,79.23999786376953,80.0,78.30000305175781,78.30000305175781,2245100.0 2018-08-13,79.2699966430664,79.95999908447266,79.0199966430664,79.52999877929688,2102300.0 2018-08-14,79.02999877929688,79.56999969482422,78.25,78.33000183105469,2173900.0 2018-08-15,78.69000244140625,79.08999633789062,78.26000213623047,78.72000122070312,1981100.0 2018-08-16,78.91999816894531,79.18000030517578,77.6500015258789,79.18000030517578,1952200.0 2018-08-17,79.44000244140625,79.62999725341797,78.72000122070312,78.83000183105469,1635200.0 2018-08-20,79.58999633789062,79.91000366210938,79.22000122070312,79.62999725341797,936700.0 2018-08-21,79.44000244140625,79.93000030517578,79.36000061035156,79.69000244140625,1197100.0 2018-08-22,79.66000366210938,79.91999816894531,79.0,79.16000366210938,1776900.0 2018-08-23,79.6500015258789,79.98999786376953,79.43000030517578,79.5999984741211,1501300.0 2018-08-24,80.02999877929688,80.33000183105469,79.4800033569336,79.88999938964844,1445200.0 2018-08-27,79.70999908447266,80.44999694824219,79.63999938964844,80.36000061035156,1571000.0 2018-08-28,78.44000244140625,79.94999694824219,77.79000091552734,79.80000305175781,3231400.0 2018-08-29,79.63999938964844,79.73999786376953,78.58999633789062,78.61000061035156,1668100.0 2018-08-30,79.55999755859375,79.80000305175781,79.4000015258789,79.55999755859375,1365400.0 2018-08-31,80.06999969482422,80.16000366210938,79.51000213623047,79.5199966430664,1689200.0 2018-09-04,79.9800033569336,80.12000274658203,79.29000091552734,79.83000183105469,1201500.0 2018-09-05,79.70999908447266,80.37999725341797,79.23999786376953,80.13999938964844,1584800.0 2018-09-06,80.37000274658203,80.69999694824219,79.52999877929688,79.62000274658203,1457400.0 2018-09-07,79.91999816894531,80.55000305175781,79.73999786376953,80.33999633789062,1371100.0 2018-09-10,80.38999938964844,80.56999969482422,79.98999786376953,80.19000244140625,1456300.0 2018-09-11,80.79000091552734,81.20999908447266,80.2300033569336,80.4000015258789,1348700.0 2018-09-12,80.77999877929688,80.98999786376953,80.38999938964844,80.72000122070312,1111500.0 2018-09-13,81.08999633789062,81.30999755859375,80.86000061035156,81.12000274658203,1558100.0 2018-09-14,81.33999633789062,81.47000122070312,80.87000274658203,81.19000244140625,2015600.0 2018-09-17,80.08000183105469,81.87000274658203,80.02999877929688,81.73999786376953,1461600.0 2018-09-18,80.27999877929688,80.55999755859375,79.77999877929688,80.05000305175781,1221000.0 2018-09-19,79.41999816894531,80.87000274658203,79.27999877929688,80.47000122070312,1662400.0 2018-09-20,80.12000274658203,80.2300033569336,79.33999633789062,79.55999755859375,1784300.0 2018-09-21,81.44000244140625,81.5,80.0,80.7300033569336,4347600.0 2018-09-24,80.91999816894531,81.12999725341797,80.54000091552734,80.69999694824219,2001000.0 2018-09-25,81.68000030517578,81.87999725341797,81.16000366210938,81.19999694824219,1646500.0 2018-09-26,81.6500015258789,82.38999938964844,81.41999816894531,81.94999694824219,1699500.0 2018-09-27,81.62999725341797,82.05000305175781,81.5199966430664,81.75,1992500.0 2018-09-28,82.37999725341797,82.41000366210938,81.66999816894531,81.69999694824219,1699900.0 2018-10-01,81.52999877929688,82.79000091552734,81.37999725341797,82.66000366210938,1583300.0 2018-10-02,81.8499984741211,82.23999786376953,81.02999877929688,81.61000061035156,1783100.0 2018-10-03,81.68000030517578,82.37999725341797,81.6500015258789,82.20999908447266,1684000.0 2018-10-04,80.47000122070312,81.44999694824219,79.81999969482422,81.30999755859375,1751900.0 2018-10-05,81.05999755859375,81.29000091552734,80.48999786376953,80.6500015258789,1521700.0 2018-10-08,80.61000061035156,81.36000061035156,79.62999725341797,81.0,1409000.0 2018-10-09,80.76000213623047,81.5,80.29000091552734,80.66999816894531,1229800.0 2018-10-10,77.01000213623047,80.44999694824219,76.91000366210938,80.41999816894531,2456400.0 2018-10-11,75.9000015258789,77.69999694824219,75.73999786376953,77.33999633789062,2732000.0 2018-10-12,77.13999938964844,77.38999938964844,76.12999725341797,76.58999633789062,2117500.0 2018-10-15,76.75,77.66999816894531,76.27999877929688,76.8499984741211,1455900.0 2018-10-16,78.86000061035156,79.18000030517578,77.41999816894531,77.55000305175781,1709500.0 2018-10-17,79.05999755859375,79.22000122070312,78.22000122070312,78.94000244140625,1135100.0 2018-10-18,78.5,79.58999633789062,78.11000061035156,79.0,1586100.0 2018-10-19,78.52999877929688,79.83000183105469,78.4000015258789,78.48999786376953,1923900.0 2018-10-22,79.4000015258789,80.0,78.7300033569336,78.88999938964844,1876500.0 2018-10-23,79.36000061035156,79.98999786376953,77.7300033569336,78.3499984741211,2239700.0 2018-10-24,77.16999816894531,79.55000305175781,77.01000213623047,79.19999694824219,2446100.0 2018-10-25,78.88999938964844,79.29000091552734,77.16000366210938,77.88999938964844,2159100.0 2018-10-26,77.9000015258789,78.68000030517578,76.54000091552734,76.80000305175781,2170400.0 2018-10-29,77.18000030517578,79.3499984741211,76.22000122070312,78.7699966430664,2923600.0 2018-10-30,77.94000244140625,78.0,76.72000122070312,77.41999816894531,3257700.0 2018-10-31,79.30000305175781,79.7300033569336,78.29000091552734,78.7699966430664,3374400.0 2018-11-01,74.91000366210938,77.72000122070312,73.51000213623047,74.08999633789062,5988600.0 2018-11-02,74.98999786376953,75.77999877929688,73.95999908447266,75.47000122070312,3272200.0 2018-11-05,76.70999908447266,76.94000244140625,75.33999633789062,75.4000015258789,2196700.0 2018-11-06,77.51000213623047,77.70999908447266,76.75,76.75,2237000.0 2018-11-07,79.20999908447266,79.27999877929688,77.97000122070312,78.19999694824219,2630600.0 2018-11-08,79.80000305175781,79.81999969482422,78.66000366210938,78.98999786376953,1424000.0 2018-11-09,80.23999786376953,80.4800033569336,79.12999725341797,79.2699966430664,2076500.0 2018-11-12,78.58999633789062,80.5,78.47000122070312,79.9800033569336,1970800.0 2018-11-13,77.66000366210938,79.22000122070312,77.5,78.93000030517578,1680500.0 2018-11-14,77.75,78.69000244140625,77.33999633789062,78.27999877929688,2704700.0 2018-11-15,79.70999908447266,79.70999908447266,77.13999938964844,77.55999755859375,1640900.0 2018-11-16,80.27999877929688,80.62000274658203,78.66999816894531,79.0199966430664,1757300.0 2018-11-19,78.55999755859375,80.58999633789062,78.20999908447266,80.41999816894531,1683800.0 2018-11-20,76.08000183105469,78.0999984741211,75.83999633789062,77.87999725341797,2670000.0 2018-11-21,76.83999633789062,77.37999725341797,75.9800033569336,76.62999725341797,1590600.0 2018-11-23,76.87000274658203,77.6500015258789,76.16000366210938,76.16000366210938,810100.0 2018-11-26,77.41000366210938,77.80000305175781,76.70999908447266,77.62000274658203,2080100.0 2018-11-27,77.16999816894531,77.4800033569336,76.44000244140625,77.2699966430664,1561400.0 2018-11-28,79.4000015258789,79.44999694824219,77.22000122070312,77.30000305175781,1642700.0 2018-11-29,78.44000244140625,79.43000030517578,78.4000015258789,79.05000305175781,1716400.0 2018-11-30,79.12999725341797,79.31999969482422,78.37999725341797,78.63999938964844,2597100.0 2018-12-03,79.66999816894531,80.04000091552734,79.19000244140625,79.58000183105469,2151400.0 2018-12-04,76.91000366210938,80.06999969482422,76.55000305175781,79.5,2887900.0 2018-12-06,76.06999969482422,76.16000366210938,74.04000091552734,75.55000305175781,3567300.0 2018-12-07,74.73999786376953,76.56999969482422,74.31999969482422,75.55999755859375,2403100.0 2018-12-10,76.13999938964844,76.36000061035156,74.19000244140625,74.87999725341797,2216700.0 2018-12-11,76.76000213623047,78.0,76.5199966430664,77.9800033569336,1881700.0 2018-12-12,77.63999938964844,78.76000213623047,77.38999938964844,77.8499984741211,1670100.0 2018-12-13,77.73999786376953,78.20999908447266,76.95999908447266,77.69999694824219,1660200.0 2018-12-14,76.27999877929688,77.43000030517578,76.23999786376953,77.06999969482422,1840500.0 2018-12-17,74.43000030517578,76.52999877929688,73.94000244140625,76.29000091552734,2198200.0 2018-12-18,73.01000213623047,75.70999908447266,72.33999633789062,75.18000030517578,2832400.0 2018-12-19,72.83999633789062,75.1500015258789,71.9800033569336,73.0,3030900.0 2018-12-20,72.5,73.37000274658203,71.55999755859375,72.6500015258789,3315500.0 2018-12-21,70.91999816894531,73.7300033569336,70.19000244140625,72.16000366210938,5012700.0 2018-12-24,69.0,71.01000213623047,68.91999816894531,70.75,1591900.0 2018-12-26,71.91000366210938,71.9800033569336,68.55000305175781,69.37999725341797,2146600.0 2018-12-27,73.06999969482422,73.08000183105469,70.0,70.33999633789062,2110700.0 2018-12-28,72.95999908447266,73.95999908447266,72.48999786376953,73.19000244140625,1744200.0 2018-12-31,73.48999786376953,73.62000274658203,72.62000274658203,73.37999725341797,1538300.0 2019-01-02,72.20999908447266,73.48999786376953,71.81999969482422,72.20999908447266,2278600.0 2019-01-03,70.11000061035156,71.98999786376953,69.97000122070312,71.37999725341797,2542300.0 2019-01-04,73.22000122070312,73.45999908447266,70.88999938964844,71.06999969482422,1782700.0 2019-01-07,73.06999969482422,74.36000061035156,72.62000274658203,73.1500015258789,1837600.0 2019-01-08,73.55000305175781,74.29000091552734,72.48999786376953,73.44999694824219,1930600.0 2019-01-09,73.31999969482422,73.83000183105469,73.01000213623047,73.73999786376953,1749300.0 2019-01-10,74.37999725341797,74.44999694824219,72.98999786376953,73.18000030517578,1367400.0 2019-01-11,74.0999984741211,74.13999938964844,73.5199966430664,73.94999694824219,1360100.0 2019-01-14,73.87999725341797,74.27999877929688,73.12000274658203,73.22000122070312,1178400.0 2019-01-15,75.04000091552734,75.3499984741211,73.87999725341797,74.0,1093900.0 2019-01-16,72.56999969482422,72.77999877929688,68.44999694824219,70.55000305175781,49523600.0 2019-01-17,74.5,75.56999969482422,72.06999969482422,72.06999969482422,19092000.0 2019-01-18,77.81999969482422,77.91000366210938,75.05999755859375,75.11000061035156,13493600.0 2019-01-22,78.19000244140625,78.30999755859375,77.01000213623047,77.30999755859375,11480700.0 2019-01-23,80.58999633789062,80.66999816894531,78.20999908447266,78.55000305175781,10606500.0 2019-01-24,82.79000091552734,82.87999725341797,80.58000183105469,80.68000030517578,10378200.0 2019-01-25,85.06999969482422,85.12000274658203,82.22000122070312,82.93000030517578,10138500.0 2019-01-28,85.20999908447266,85.6500015258789,83.81999969482422,84.66999816894531,8740300.0 2019-01-29,83.62999725341797,85.05999755859375,83.0999984741211,85.0199966430664,5510700.0 2019-01-30,84.66000366210938,84.87999725341797,83.80000305175781,84.19999694824219,6490300.0 2019-01-31,82.93000030517578,84.79000091552734,82.6500015258789,84.79000091552734,8094700.0 2019-02-01,82.91999816894531,83.66000366210938,82.29000091552734,82.62999725341797,6008600.0 2019-02-04,84.08999633789062,84.0999984741211,82.43000030517578,82.87999725341797,4238500.0 2019-02-05,85.11000061035156,85.20999908447266,83.55000305175781,83.80000305175781,5839900.0 2019-02-06,84.61000061035156,85.12000274658203,83.9000015258789,84.81999969482422,3858400.0 2019-02-07,84.01000213623047,84.33999633789062,83.0,84.12000274658203,5825300.0 2019-02-08,85.69999694824219,85.7300033569336,82.9000015258789,83.88999938964844,5768100.0 2019-02-11,84.55999755859375,86.29000091552734,84.27999877929688,86.26000213623047,5971800.0 2019-02-12,84.37999725341797,85.30000305175781,83.87000274658203,85.30000305175781,4156300.0 2019-02-13,84.38999938964844,84.86000061035156,83.93000030517578,84.56999969482422,5343500.0 2019-02-14,84.3499984741211,84.7699966430664,83.80999755859375,84.27999877929688,3541200.0 2019-02-15,85.77999877929688,86.12000274658203,84.55000305175781,85.02999877929688,6187800.0 2019-02-19,85.62000274658203,85.87999725341797,85.41999816894531,85.58999633789062,3371300.0 2019-02-20,84.7300033569336,85.47000122070312,84.45999908447266,85.47000122070312,2884500.0 2019-02-21,84.75,85.43000030517578,84.08000183105469,84.48999786376953,4173200.0 2019-02-22,85.02999877929688,85.44999694824219,84.75,84.94000244140625,2206700.0 2019-02-25,84.23999786376953,85.5,84.18000030517578,85.45999908447266,3975500.0 2019-02-26,84.72000122070312,84.94999694824219,84.08999633789062,84.31999969482422,3071500.0 2019-02-27,85.05000305175781,85.13999938964844,84.19999694824219,84.2699966430664,2595200.0 2019-02-28,84.69000244140625,85.37999725341797,84.66000366210938,84.88999938964844,2595400.0 2019-03-01,86.38999938964844,86.66999816894531,84.94000244140625,85.11000061035156,3614600.0 2019-03-04,85.55000305175781,87.22000122070312,85.0999984741211,87.02999877929688,3128300.0 2019-03-05,85.61000061035156,85.94000244140625,85.25,85.62999725341797,1958800.0 2019-03-06,85.37000274658203,86.08999633789062,84.94999694824219,85.69999694824219,2133600.0 2019-03-07,85.01000213623047,85.6500015258789,84.52999877929688,85.20999908447266,3320900.0 2019-03-08,84.87999725341797,85.16000366210938,84.0199966430664,84.25,2230300.0 2019-03-11,86.02999877929688,86.26000213623047,84.91999816894531,84.98999786376953,2948500.0 2019-03-12,86.08000183105469,86.41999816894531,85.5,86.36000061035156,3561800.0 2019-03-13,86.08000183105469,87.0,85.7300033569336,86.4800033569336,3577700.0 2019-03-14,85.5,86.31999969482422,85.19000244140625,86.23999786376953,4654200.0 2019-03-15,86.23999786376953,87.26000213623047,85.56999969482422,85.56999969482422,5868400.0 2019-03-18,85.08999633789062,87.02999877929688,84.58000183105469,86.80999755859375,5706300.0 2019-03-19,84.5999984741211,85.48999786376953,84.12999725341797,85.2699966430664,5084200.0 2019-03-20,83.7300033569336,84.62999725341797,83.30999755859375,84.44999694824219,6127000.0 2019-03-21,86.06999969482422,86.11000061035156,83.52999877929688,83.6500015258789,5076700.0 2019-03-22,85.58000183105469,86.29000091552734,85.1500015258789,85.77999877929688,4052400.0 2019-03-25,85.26000213623047,85.62000274658203,84.86000061035156,85.37000274658203,2078800.0 2019-03-26,86.93000030517578,86.94000244140625,85.41999816894531,85.63999938964844,3296800.0 2019-03-27,87.6500015258789,88.02999877929688,86.62999725341797,87.01000213623047,4381100.0 2019-03-28,87.77999877929688,88.08999633789062,87.01000213623047,87.80999755859375,2413500.0 2019-03-29,88.27999877929688,88.6500015258789,87.55000305175781,88.44999694824219,4295200.0 2019-04-01,89.30999755859375,89.4800033569336,88.12000274658203,88.9800033569336,2821600.0 2019-04-02,89.77999877929688,90.18000030517578,89.2699966430664,89.54000091552734,3517900.0 2019-04-03,90.63999938964844,91.19000244140625,89.69999694824219,90.36000061035156,3156100.0 2019-04-04,90.08000183105469,90.83999633789062,89.41000366210938,90.66999816894531,2671600.0 2019-04-05,89.86000061035156,90.5999984741211,89.62000274658203,90.38999938964844,1924900.0 2019-04-08,88.33000183105469,89.62999725341797,87.9800033569336,89.62999725341797,7082300.0 2019-04-09,88.2300033569336,88.55999755859375,87.68000030517578,87.8499984741211,4726300.0 2019-04-10,86.75,88.37999725341797,86.30000305175781,88.12000274658203,6478400.0 2019-04-11,85.54000091552734,87.16999816894531,85.31999969482422,87.08999633789062,9136600.0 2019-04-12,86.30000305175781,86.81999969482422,85.25,86.04000091552734,5758600.0 2019-04-15,86.55000305175781,87.05999755859375,85.6500015258789,86.44999694824219,3938500.0 2019-04-16,85.01000213623047,86.70999908447266,84.94999694824219,86.66000366210938,5085400.0 2019-04-17,85.29000091552734,85.58000183105469,84.95999908447266,85.26000213623047,2984300.0 2019-04-18,85.05999755859375,85.91999816894531,85.01000213623047,85.91999816894531,3588600.0 2019-04-22,85.7300033569336,85.79000091552734,84.5199966430664,84.61000061035156,3857000.0 2019-04-23,87.08000183105469,87.3499984741211,85.26000213623047,85.76000213623047,3410300.0 2019-04-24,86.52999877929688,87.08000183105469,85.87000274658203,86.91999816894531,2621600.0 2019-04-25,86.30000305175781,86.76000213623047,85.66999816894531,86.54000091552734,3051200.0 2019-04-26,85.37000274658203,86.73999786376953,84.95999908447266,86.41000366210938,2587600.0 2019-04-29,85.05000305175781,85.5999984741211,84.31999969482422,85.37000274658203,7410300.0 2019-04-30,87.23999786376953,89.20999908447266,86.18000030517578,86.25,6439900.0 2019-05-01,85.93000030517578,87.80999755859375,84.77999877929688,85.75,7909900.0 2019-05-02,85.45999908447266,86.29000091552734,84.62999725341797,85.69000244140625,3011500.0 2019-05-03,86.73999786376953,86.97000122070312,85.44000244140625,85.88999938964844,3254900.0 2019-05-06,87.80000305175781,88.02999877929688,85.11000061035156,85.81999969482422,3896600.0 2019-05-07,85.54000091552734,87.36000061035156,84.98999786376953,87.12999725341797,4073500.0 2019-05-08,85.41999816894531,85.81999969482422,84.91000366210938,85.30000305175781,2378200.0 2019-05-09,84.69000244140625,84.93000030517578,81.62000274658203,81.91000366210938,11169300.0 2019-05-10,85.2300033569336,85.25,83.12999725341797,84.44999694824219,2647100.0 2019-05-13,83.36000061035156,84.25,83.05000305175781,83.5999984741211,3511000.0 2019-05-14,84.45999908447266,85.36000061035156,83.43000030517578,83.69000244140625,3314900.0 2019-05-15,85.87000274658203,86.0,83.80000305175781,84.12000274658203,4041200.0 2019-05-16,87.77999877929688,87.83999633789062,85.98999786376953,86.72000122070312,3647400.0 2019-05-17,87.30000305175781,87.58999633789062,86.91000366210938,87.33000183105469,2876600.0 2019-05-20,87.18000030517578,87.8499984741211,86.33999633789062,86.55000305175781,4299000.0 2019-05-21,88.41000366210938,89.0,87.77999877929688,88.13999938964844,3323700.0 2019-05-22,89.5999984741211,89.66000366210938,88.12000274658203,88.41000366210938,3459700.0 2019-05-23,87.19999694824219,88.97000122070312,86.37000274658203,88.81999969482422,3393200.0 2019-05-24,86.9000015258789,88.16000366210938,86.5,87.72000122070312,2573200.0 2019-05-28,86.97000122070312,87.87999725341797,86.73999786376953,87.33000183105469,4511100.0 2019-05-29,86.80999755859375,86.91000366210938,85.94999694824219,86.6500015258789,2442900.0 2019-05-30,87.12999725341797,87.70999908447266,86.61000061035156,86.95999908447266,2112000.0 2019-05-31,85.86000061035156,86.7699966430664,85.19000244140625,86.30000305175781,3794600.0 2019-06-03,82.68000030517578,86.45999908447266,82.23999786376953,86.08999633789062,5528800.0 2019-06-04,86.16000366210938,86.2300033569336,83.52999877929688,84.2300033569336,4355000.0 2019-06-05,88.36000061035156,88.44999694824219,87.04000091552734,87.44999694824219,2841800.0 2019-06-06,89.41000366210938,89.44000244140625,88.01000213623047,88.2699966430664,4204100.0 2019-06-07,89.73999786376953,90.72000122070312,89.5999984741211,90.0,3776800.0 2019-06-10,90.58000183105469,91.08999633789062,89.43000030517578,90.0999984741211,2392300.0 2019-06-11,89.63999938964844,91.37999725341797,88.13999938964844,91.2699966430664,2773700.0 2019-06-12,89.7699966430664,90.0999984741211,88.9000015258789,89.70999908447266,2789100.0 2019-06-13,88.66000366210938,90.48999786376953,88.33000183105469,90.08000183105469,2044000.0 2019-06-14,89.19999694824219,89.33999633789062,88.3499984741211,88.69999694824219,1806900.0 2019-06-17,88.97000122070312,89.58999633789062,88.18000030517578,89.16999816894531,1936400.0 2019-06-18,89.0999984741211,90.08999633789062,88.27999877929688,89.36000061035156,2680800.0 2019-06-19,90.0,90.0999984741211,88.4800033569336,89.77999877929688,2726000.0 2019-06-20,91.69000244140625,91.79000091552734,90.29000091552734,90.79000091552734,3103400.0 2019-06-21,91.4800033569336,92.29000091552734,91.04000091552734,92.16000366210938,4128100.0 2019-06-24,90.80999755859375,92.08999633789062,90.62999725341797,91.86000061035156,2318100.0 2019-06-25,90.27999877929688,91.0199966430664,89.7300033569336,90.87000274658203,2415600.0 2019-06-26,90.19000244140625,92.19999694824219,90.13999938964844,91.22000122070312,2594000.0 2019-06-27,90.83000183105469,91.27999877929688,90.12000274658203,90.33999633789062,3188800.0 2019-06-28,91.16000366210938,91.37999725341797,90.47000122070312,91.02999877929688,4179200.0 2019-07-01,92.51000213623047,92.69000244140625,91.33000183105469,92.30000305175781,3006700.0 2019-07-02,93.58999633789062,93.61000061035156,92.1500015258789,92.54000091552734,2902500.0 2019-07-03,94.2300033569336,94.44000244140625,93.66000366210938,94.37000274658203,1460400.0 2019-07-05,94.45999908447266,94.4800033569336,92.51000213623047,93.33999633789062,1593100.0 2019-07-08,93.58000183105469,94.5999984741211,93.5199966430664,94.0999984741211,2547900.0 2019-07-09,93.83999633789062,93.9000015258789,92.27999877929688,92.81999969482422,3104200.0 2019-07-10,93.86000061035156,94.88999938964844,93.30000305175781,94.36000061035156,2582100.0 2019-07-11,93.69000244140625,94.30000305175781,93.16999816894531,93.80000305175781,3118200.0 2019-07-12,94.51000213623047,94.63999938964844,93.33000183105469,93.87000274658203,2322300.0 2019-07-15,94.75,95.41999816894531,94.4000015258789,94.94000244140625,2398400.0 2019-07-16,93.91000366210938,95.22000122070312,93.66000366210938,94.72000122070312,2051100.0 2019-07-17,94.11000061035156,94.69999694824219,93.5999984741211,94.11000061035156,2769300.0 2019-07-18,96.87000274658203,96.9800033569336,94.0,94.16999816894531,10758200.0 2019-07-19,95.38999938964844,97.25,94.9000015258789,96.72000122070312,6020700.0 2019-07-22,95.30000305175781,96.16000366210938,95.19999694824219,95.83000183105469,3724500.0 2019-07-23,95.30000305175781,95.7699966430664,94.33000183105469,95.7699966430664,3284200.0 2019-07-24,94.16999816894531,95.29000091552734,92.86000061035156,95.06999969482422,3579300.0 2019-07-25,96.36000061035156,97.18000030517578,94.5,95.47000122070312,7095300.0 2019-07-26,102.30000305175781,104.30999755859375,98.51000213623047,98.97000122070312,22063400.0 2019-07-29,104.63999938964844,105.0199966430664,102.48999786376953,102.70999908447266,41146400.0 2019-07-30,103.91000366210938,104.22000122070312,102.77999877929688,102.77999877929688,11513700.0 2019-07-31,105.43000030517578,106.87999725341797,103.97000122070312,104.83999633789062,8796200.0 2019-08-01,104.66000366210938,107.05999755859375,104.18000030517578,107.05999755859375,6432800.0 2019-08-02,104.31999969482422,104.83000183105469,103.25,103.9000015258789,4358200.0 2019-08-05,100.44999694824219,103.36000061035156,99.55000305175781,102.7300033569336,7151800.0 2019-08-06,103.0199966430664,103.30000305175781,101.13999938964844,101.18000030517578,5443200.0 2019-08-07,104.97000122070312,105.5,101.16999816894531,101.79000091552734,5600900.0 2019-08-08,105.43000030517578,106.19999694824219,105.01000213623047,105.91999816894531,4645000.0 2019-08-09,105.30000305175781,105.55000305175781,104.05000305175781,105.08000183105469,4169300.0 2019-08-12,104.20999908447266,105.7300033569336,103.5,104.93000030517578,5054600.0 2019-08-13,105.77999877929688,105.81999969482422,103.8499984741211,104.25,8441800.0 2019-08-14,102.4000015258789,105.25,101.66999816894531,104.63999938964844,3841500.0 2019-08-15,105.48999786376953,105.93000030517578,101.98999786376953,102.5199966430664,5205900.0 2019-08-16,107.26000213623047,107.4800033569336,105.54000091552734,106.41999816894531,5758400.0 2019-08-19,107.75,108.56999969482422,106.66999816894531,108.0999984741211,5335700.0 2019-08-20,106.98999786376953,108.0,106.8499984741211,107.54000091552734,4713500.0 2019-08-21,107.55999755859375,108.0,106.93000030517578,107.7699966430664,2552600.0 2019-08-22,108.16000366210938,108.54000091552734,106.94999694824219,107.98999786376953,2818800.0 2019-08-23,104.68000030517578,108.19000244140625,104.33999633789062,107.80999755859375,4545600.0 2019-08-26,106.37999725341797,106.41000366210938,105.04000091552734,105.51000213623047,3320100.0 2019-08-27,106.9800033569336,107.33999633789062,106.08999633789062,107.19000244140625,3451900.0 2019-08-28,106.75,106.95999908447266,105.76000213623047,106.37999725341797,1491300.0 2019-08-29,107.63999938964844,108.27999877929688,107.31999969482422,107.8499984741211,1990900.0 2019-08-30,106.94000244140625,108.31999969482422,106.31999969482422,108.05000305175781,4353300.0 2019-09-03,105.83999633789062,107.20999908447266,105.62000274658203,107.08999633789062,2529100.0 2019-09-04,106.29000091552734,106.66000366210938,105.76000213623047,106.36000061035156,3608400.0 2019-09-05,108.69999694824219,108.81999969482422,106.87999725341797,107.62999725341797,4913800.0 2019-09-06,108.62000274658203,109.91999816894531,108.55999755859375,108.66999816894531,4046900.0 2019-09-09,106.68000030517578,109.19999694824219,105.91999816894531,108.80999755859375,4541700.0 2019-09-10,103.69000244140625,106.19000244140625,101.9000015258789,105.72000122070312,4909200.0 2019-09-11,102.0,103.72000122070312,101.33999633789062,103.30000305175781,4683300.0 2019-09-12,103.88999938964844,104.80999755859375,102.93000030517578,103.29000091552734,4468600.0 2019-09-13,102.5999984741211,103.95999908447266,102.05999755859375,103.76000213623047,2856000.0 2019-09-16,103.62000274658203,104.31999969482422,101.5,101.77999877929688,2489700.0 2019-09-17,104.81999969482422,105.25,104.05999755859375,104.55000305175781,2501100.0 2019-09-18,104.33999633789062,105.0,102.66999816894531,105.0,4558600.0 2019-09-19,104.91000366210938,105.83999633789062,104.01000213623047,104.0199966430664,4901700.0 2019-09-20,104.08000183105469,106.08999633789062,103.87999725341797,105.05999755859375,6540000.0 2019-09-23,105.04000091552734,105.23999786376953,103.37999725341797,103.37999725341797,4122700.0 2019-09-24,103.76000213623047,106.76000213623047,103.54000091552734,105.33999633789062,6810300.0 2019-09-25,103.94000244140625,104.58000183105469,102.33000183105469,104.18000030517578,3422600.0 2019-09-26,105.06999969482422,105.33000183105469,103.80999755859375,104.19000244140625,3610100.0 2019-09-27,102.61000061035156,105.79000091552734,102.12000274658203,105.70999908447266,3023500.0 2019-09-30,103.58999633789062,103.80999755859375,102.66999816894531,102.69999694824219,2206300.0 2019-10-01,103.1500015258789,104.58000183105469,102.72000122070312,103.93000030517578,1978700.0 2019-10-02,100.95999908447266,102.33999633789062,99.75,102.2699966430664,3657500.0 2019-10-03,103.05000305175781,103.2300033569336,100.18000030517578,101.02999877929688,2618300.0 2019-10-04,105.69999694824219,105.86000061035156,103.63999938964844,103.66000366210938,3355400.0 2019-10-07,104.58999633789062,105.30999755859375,104.0199966430664,105.0,2504100.0 2019-10-08,103.11000061035156,104.5,102.16999816894531,103.73999786376953,2397600.0 2019-10-09,104.69999694824219,105.08999633789062,103.22000122070312,103.5199966430664,1964800.0 2019-10-10,105.13999938964844,105.55999755859375,103.63999938964844,104.04000091552734,2065100.0 2019-10-11,105.68000030517578,106.76000213623047,105.43000030517578,106.08999633789062,1929900.0 2019-10-14,106.0199966430664,106.66000366210938,105.5999984741211,105.80999755859375,3337700.0 2019-10-15,106.88999938964844,107.0999984741211,105.91999816894531,106.8499984741211,2694700.0 2019-10-16,106.55000305175781,106.70999908447266,105.0199966430664,106.0199966430664,2345600.0 2019-10-17,106.19000244140625,107.11000061035156,105.91000366210938,106.52999877929688,1999900.0 2019-10-18,105.66999816894531,107.2300033569336,104.58999633789062,107.16000366210938,4536700.0 2019-10-21,104.44000244140625,106.83000183105469,103.20999908447266,106.7300033569336,2655700.0 2019-10-22,100.79000091552734,104.66000366210938,100.02999877929688,104.25,4292900.0 2019-10-23,101.0999984741211,101.55999755859375,100.29000091552734,100.48999786376953,3532100.0 2019-10-24,103.44999694824219,103.58000183105469,101.27999877929688,101.70999908447266,2627300.0 2019-10-25,102.51000213623047,103.43000030517578,101.7699966430664,102.73999786376953,2602200.0 2019-10-28,102.45999908447266,103.37999725341797,102.01000213623047,103.02999877929688,1612600.0 2019-10-29,105.3499984741211,106.86000061035156,102.12000274658203,102.38999938964844,3882000.0 2019-10-30,106.30000305175781,106.52999877929688,104.37000274658203,105.2699966430664,2204200.0 2019-10-31,106.13999938964844,107.44000244140625,105.66999816894531,106.41000366210938,3296800.0 2019-11-01,106.8499984741211,107.02999877929688,105.70999908447266,106.80000305175781,2006300.0 2019-11-04,105.29000091552734,107.58999633789062,105.12999725341797,107.56999969482422,2165500.0 2019-11-05,104.0,105.81999969482422,102.83999633789062,105.30000305175781,3028000.0 2019-11-06,104.91000366210938,105.04000091552734,103.44000244140625,103.9000015258789,2911900.0 2019-11-07,109.6500015258789,111.45999908447266,106.61000061035156,108.0,8463600.0 2019-11-08,110.61000061035156,110.66000366210938,108.80000305175781,109.01000213623047,4201100.0 2019-11-11,110.25,111.26000213623047,108.68000030517578,110.47000122070312,3503300.0 2019-11-12,110.6500015258789,111.31999969482422,109.91999816894531,110.58000183105469,2448900.0 2019-11-13,111.33000183105469,111.75,110.33999633789062,110.38999938964844,3382300.0 2019-11-14,114.0999984741211,114.29000091552734,110.80999755859375,112.31999969482422,3653600.0 2019-11-15,113.91000366210938,115.0,112.19999694824219,114.87999725341797,3246500.0 2019-11-18,114.5,115.0,113.72000122070312,114.31999969482422,2221700.0 2019-11-19,116.04000091552734,116.23999786376953,114.2300033569336,114.9000015258789,2181200.0 2019-11-20,115.3499984741211,116.76000213623047,114.81999969482422,115.61000061035156,2354100.0 2019-11-21,114.08000183105469,116.19999694824219,113.83999633789062,115.77999877929688,2608100.0 2019-11-22,113.91999816894531,114.38999938964844,112.62999725341797,114.04000091552734,2486700.0 2019-11-25,114.73999786376953,115.0999984741211,114.02999877929688,114.02999877929688,2463600.0 2019-11-26,116.22000122070312,116.94999694824219,114.51000213623047,114.73999786376953,8239200.0 2019-11-27,116.31999969482422,116.3499984741211,114.54000091552734,116.16999816894531,2030400.0 2019-11-29,116.23999786376953,117.04000091552734,115.86000061035156,116.12000274658203,1193300.0 2019-12-02,114.27999877929688,116.37000274658203,112.97000122070312,116.13999938964844,2681500.0 2019-12-03,114.41999816894531,114.97000122070312,113.3499984741211,114.58999633789062,2962600.0 2019-12-04,114.79000091552734,115.25,114.2300033569336,114.58000183105469,2114100.0 2019-12-05,114.79000091552734,115.54000091552734,114.0999984741211,115.11000061035156,2037100.0 2019-12-06,114.48999786376953,115.88999938964844,114.29000091552734,115.55000305175781,2264900.0 2019-12-09,114.75,115.48999786376953,114.1500015258789,114.38999938964844,3281300.0 2019-12-10,113.83999633789062,114.9800033569336,113.5199966430664,114.0999984741211,1743700.0 2019-12-11,114.61000061035156,114.7300033569336,112.5999984741211,113.9000015258789,2808700.0 2019-12-12,115.18000030517578,115.45999908447266,113.91000366210938,114.31999969482422,1934800.0 2019-12-13,116.75,116.88999938964844,113.5999984741211,114.83000183105469,2346200.0 2019-12-16,116.51000213623047,118.0,115.58000183105469,117.0999984741211,2271700.0 2019-12-17,116.77999877929688,117.1500015258789,115.66000366210938,116.94999694824219,2434700.0 2019-12-18,115.88999938964844,117.1500015258789,115.76000213623047,116.62000274658203,2120200.0 2019-12-19,116.5,116.69999694824219,115.75,116.13999938964844,2574100.0 2019-12-20,116.66999816894531,117.19999694824219,115.88999938964844,117.08000183105469,5097300.0 2019-12-23,116.33000183105469,117.01000213623047,115.83000183105469,116.58999633789062,1451400.0 2019-12-24,116.62999725341797,116.62999725341797,115.62999725341797,116.04000091552734,532100.0 2019-12-26,116.02999877929688,116.77999877929688,115.54000091552734,116.5,1888900.0 2019-12-27,117.08000183105469,117.22000122070312,115.29000091552734,116.30999755859375,1563700.0 2019-12-30,115.47000122070312,116.70999908447266,115.12999725341797,116.61000061035156,1656000.0 2019-12-31,115.62999725341797,115.76000213623047,114.6500015258789,115.37000274658203,2370900.0 2020-01-02,115.5199966430664,116.33999633789062,115.0199966430664,116.0,5197700.0 2020-01-03,116.37000274658203,116.7300033569336,114.5,115.02999877929688,2834000.0 2020-01-06,116.93000030517578,116.97000122070312,114.86000061035156,115.18000030517578,2114800.0 2020-01-07,116.4800033569336,117.33000183105469,115.19000244140625,115.94999694824219,2397800.0 2020-01-08,116.80000305175781,117.69000244140625,116.55999755859375,116.55999755859375,3323100.0 2020-01-09,117.80000305175781,118.01000213623047,117.12000274658203,117.54000091552734,3434200.0 2020-01-10,117.12999725341797,118.69999694824219,116.94999694824219,118.4800033569336,2077200.0 2020-01-13,118.52999877929688,118.61000061035156,116.86000061035156,117.0,3094300.0 2020-01-14,117.55000305175781,118.52999877929688,117.27999877929688,118.30999755859375,2662600.0 2020-01-15,118.51000213623047,119.30999755859375,117.70999908447266,117.93000030517578,2015100.0 2020-01-16,120.20999908447266,120.2699966430664,118.93000030517578,119.5,2011100.0 2020-01-17,120.68000030517578,120.86000061035156,119.7699966430664,120.79000091552734,4086600.0 2020-01-21,120.61000061035156,121.61000061035156,120.33999633789062,120.5999984741211,2426700.0 2020-01-22,122.04000091552734,122.5199966430664,121.27999877929688,121.30000305175781,2922900.0 2020-01-23,122.2300033569336,122.51000213623047,121.04000091552734,122.05000305175781,2105300.0 2020-01-24,120.83999633789062,122.93000030517578,120.52999877929688,122.58000183105469,1736200.0 2020-01-27,119.30000305175781,120.37000274658203,118.22000122070312,118.69999694824219,1651200.0 2020-01-28,120.43000030517578,121.13999938964844,119.05999755859375,119.30000305175781,3917500.0 2020-01-29,120.04000091552734,121.05000305175781,119.69000244140625,120.8499984741211,2088000.0 2020-01-30,121.2300033569336,121.33999633789062,118.2699966430664,119.0,2094300.0 2020-01-31,118.61000061035156,120.81999969482422,118.11000061035156,120.58999633789062,3428500.0 2020-02-03,121.94000244140625,122.08000183105469,119.51000213623047,119.95999908447266,2986000.0 2020-02-04,123.88999938964844,125.05000305175781,123.0,123.62000274658203,4570700.0 2020-02-05,121.66999816894531,124.23999786376953,119.66999816894531,122.63999938964844,5650300.0 2020-02-06,121.66999816894531,122.0,120.41999816894531,120.75,3494300.0 2020-02-07,121.86000061035156,122.12999725341797,120.29000091552734,120.69999694824219,2374000.0 2020-02-10,123.20999908447266,123.55000305175781,121.16999816894531,121.41999816894531,2742900.0 2020-02-11,120.70999908447266,124.61000061035156,120.54000091552734,123.80999755859375,3231200.0 2020-02-12,119.13999938964844,121.06999969482422,119.01000213623047,120.4800033569336,4050300.0 2020-02-13,121.05999755859375,122.33999633789062,118.70999908447266,118.8499984741211,3207600.0 2020-02-14,122.31999969482422,122.36000061035156,120.69999694824219,121.12000274658203,2796500.0 2020-02-18,122.25,123.72000122070312,121.66999816894531,122.94999694824219,2899500.0 2020-02-19,123.55000305175781,123.77999877929688,122.4000015258789,122.6500015258789,3636700.0 2020-02-20,121.83999633789062,123.4800033569336,120.25,123.30000305175781,3285100.0 2020-02-21,119.48999786376953,121.79000091552734,118.63999938964844,121.5199966430664,3563700.0 2020-02-24,116.58999633789062,118.87999725341797,116.04000091552734,116.58000183105469,3706400.0 2020-02-25,113.25,117.27999877929688,113.05000305175781,116.79000091552734,4117500.0 2020-02-26,112.87000274658203,115.26000213623047,112.06999969482422,113.80000305175781,3917900.0 2020-02-27,108.54000091552734,112.73999786376953,108.16000366210938,110.79000091552734,6824500.0 2020-02-28,109.36000061035156,109.51000213623047,104.58000183105469,105.12000274658203,7131800.0 2020-03-02,114.2300033569336,114.29000091552734,107.18000030517578,108.63999938964844,5516400.0 2020-03-03,109.37000274658203,114.94999694824219,108.38999938964844,113.0,5171100.0 2020-03-04,112.18000030517578,112.91000366210938,109.37999725341797,111.0,5787500.0 2020-03-05,109.25,111.52999877929688,107.63999938964844,109.1500015258789,4642100.0 2020-03-06,106.80999755859375,107.37999725341797,103.06999969482422,103.9800033569336,4426400.0 2020-03-09,100.02999877929688,103.0,98.11000061035156,99.87000274658203,5444700.0 2020-03-10,107.02999877929688,107.08999633789062,99.0999984741211,102.75,8579600.0 2020-03-11,102.41999816894531,108.04000091552734,101.87999725341797,103.80000305175781,8777800.0 2020-03-12,94.91999816894531,101.11000061035156,93.58000183105469,95.19999694824219,13496000.0 2020-03-13,103.41999816894531,103.6500015258789,95.36000061035156,100.16000366210938,8218100.0 2020-03-16,86.18000030517578,94.80999755859375,84.76000213623047,93.69000244140625,11294700.0 2020-03-17,90.88999938964844,91.16999816894531,83.91000366210938,88.44999694824219,8093500.0 2020-03-18,80.94999694824219,86.91999816894531,75.91000366210938,84.66999816894531,9787900.0 2020-03-19,84.45999908447266,85.98999786376953,73.5,80.5,9574600.0 2020-03-20,81.7699966430664,89.58999633789062,81.13999938964844,87.11000061035156,9676600.0 2020-03-23,77.0,81.7300033569336,74.8499984741211,81.41999816894531,9240500.0 2020-03-24,86.6500015258789,87.37999725341797,80.73999786376953,81.62000274658203,6874900.0 2020-03-25,91.19999694824219,94.58999633789062,85.08999633789062,86.5999984741211,5645400.0 2020-03-26,97.69000244140625,98.3499984741211,90.5,92.2300033569336,5698400.0 2020-03-27,93.94999694824219,96.79000091552734,92.0199966430664,94.54000091552734,7067600.0 2020-03-30,98.33000183105469,98.73999786376953,93.73999786376953,93.94999694824219,4787700.0 2020-03-31,94.98999786376953,97.98999786376953,94.08000183105469,95.87999725341797,8472200.0 2020-04-01,88.01000213623047,92.0,87.44000244140625,91.0,4128000.0 2020-04-02,88.75,89.41000366210938,85.0,85.91999816894531,3913700.0 2020-04-03,86.19000244140625,89.72000122070312,84.37000274658203,88.2699966430664,3740000.0 2020-04-06,95.86000061035156,96.52999877929688,90.12999725341797,91.58000183105469,7687700.0 2020-04-07,94.62000274658203,100.43000030517578,94.47000122070312,99.9000015258789,3622400.0 2020-04-08,98.37000274658203,98.83000183105469,94.52999877929688,95.68000030517578,3847300.0 2020-04-09,99.22000122070312,101.81999969482422,97.91000366210938,100.0999984741211,3830500.0 2020-04-13,96.97000122070312,98.4000015258789,94.61000061035156,97.98999786376953,3721400.0 2020-04-14,96.8499984741211,98.80000305175781,95.36000061035156,98.80000305175781,6404900.0 2020-04-15,93.66000366210938,95.38999938964844,92.83000183105469,94.76000213623047,6378200.0 2020-04-16,95.7300033569336,96.05000305175781,93.0199966430664,95.11000061035156,4143500.0 2020-04-17,100.62999725341797,100.7699966430664,98.0,98.88999938964844,4171900.0 2020-04-20,97.23999786376953,99.77999877929688,96.83000183105469,98.83000183105469,3060800.0 2020-04-21,91.76000213623047,95.5999984741211,91.4000015258789,94.87000274658203,3795300.0 2020-04-22,95.4000015258789,96.45999908447266,93.33000183105469,94.29000091552734,3742600.0 2020-04-23,94.61000061035156,96.6500015258789,93.79000091552734,94.94999694824219,2496300.0 2020-04-24,96.29000091552734,96.69000244140625,93.62000274658203,95.29000091552734,3279300.0 2020-04-27,99.18000030517578,99.37999725341797,96.4800033569336,97.48999786376953,3202500.0 2020-04-28,99.77999877929688,101.19999694824219,99.01000213623047,100.83999633789062,4735100.0 2020-04-29,104.7300033569336,105.58000183105469,101.68000030517578,102.0,4935200.0 2020-04-30,103.05999755859375,104.26000213623047,102.08999633789062,103.93000030517578,3281900.0 2020-05-01,100.25,102.1500015258789,99.66999816894531,101.19000244140625,2984500.0 2020-05-04,101.54000091552734,101.69999694824219,99.0,99.43000030517578,3496300.0 2020-05-05,103.83000183105469,105.12000274658203,102.05999755859375,102.12999725341797,3330700.0 2020-05-06,105.48999786376953,107.05999755859375,104.41999816894531,105.0,3864600.0 2020-05-07,107.31999969482422,108.37000274658203,105.05000305175781,105.48999786376953,4234700.0 2020-05-08,104.77999877929688,108.83000183105469,103.41999816894531,106.69000244140625,8497200.0 2020-05-11,101.7300033569336,104.33999633789062,101.5,104.12000274658203,6577300.0 2020-05-12,100.2699966430664,102.54000091552734,100.06999969482422,101.95999908447266,7032200.0 2020-05-13,98.86000061035156,101.19000244140625,97.5,99.4800033569336,6212300.0 2020-05-14,99.31999969482422,99.87000274658203,96.94000244140625,99.69000244140625,5780000.0 2020-05-15,100.0199966430664,100.63999938964844,98.19000244140625,99.29000091552734,3755600.0 2020-05-18,105.05000305175781,106.51000213623047,101.80000305175781,102.1500015258789,5025600.0 2020-05-19,102.4800033569336,106.16000366210938,101.88999938964844,104.58999633789062,6305600.0 2020-05-20,105.80000305175781,106.04000091552734,103.44000244140625,104.04000091552734,4425100.0 2020-05-21,103.58000183105469,105.55000305175781,103.06999969482422,105.48999786376953,2951900.0 2020-05-22,103.93000030517578,104.48999786376953,102.93000030517578,103.55999755859375,3035500.0 2020-05-26,105.23999786376953,106.87999725341797,104.33000183105469,106.61000061035156,4137400.0 2020-05-27,105.3499984741211,106.31999969482422,102.94000244140625,105.76000213623047,3381600.0 2020-05-28,106.19000244140625,107.69000244140625,104.97000122070312,105.80000305175781,3772900.0 2020-05-29,106.7699966430664,107.06999969482422,104.70999908447266,106.55999755859375,5371500.0 2020-06-01,108.87000274658203,109.08999633789062,106.33000183105469,106.33000183105469,3407400.0 2020-06-02,107.81999969482422,109.5,106.79000091552734,108.94000244140625,3752600.0 2020-06-03,108.83999633789062,109.25,106.91000366210938,108.79000091552734,3924600.0 2020-06-04,105.75,108.83999633789062,105.04000091552734,108.47000122070312,4265100.0 2020-06-05,109.55000305175781,109.83999633789062,106.22000122070312,107.4800033569336,6215500.0 2020-06-08,106.87999725341797,109.70999908447266,106.31999969482422,109.13999938964844,5069000.0 2020-06-09,107.38999938964844,108.76000213623047,106.75,106.9800033569336,4525100.0 2020-06-10,106.66999816894531,108.41000366210938,105.12999725341797,107.55000305175781,4297700.0 2020-06-11,99.8499984741211,105.4000015258789,98.83000183105469,105.25,6983100.0 2020-06-12,100.33999633789062,102.62000274658203,98.44999694824219,102.4000015258789,4836900.0 2020-06-15,99.94000244140625,100.93000030517578,97.5999984741211,99.1500015258789,4434700.0 2020-06-16,103.31999969482422,104.25,101.41999816894531,102.73999786376953,3928000.0 2020-06-17,103.1500015258789,104.30999755859375,102.16999816894531,103.63999938964844,3143800.0 2020-06-18,104.02999877929688,104.36000061035156,102.37999725341797,103.44999694824219,3445100.0 2020-06-19,100.05000305175781,105.33999633789062,99.20999908447266,105.33999633789062,7948500.0 2020-06-22,101.29000091552734,102.5,99.48999786376953,99.79000091552734,4970500.0 2020-06-23,101.95999908447266,103.19999694824219,101.0999984741211,102.33000183105469,3608200.0 2020-06-24,96.61000061035156,101.5999984741211,96.3499984741211,101.0199966430664,5705000.0 2020-06-25,97.43000030517578,97.73999786376953,96.05000305175781,96.62999725341797,3708600.0 2020-06-26,94.91999816894531,97.9000015258789,94.5,97.23999786376953,20213300.0 2020-06-29,97.01000213623047,97.04000091552734,93.75,95.16000366210938,5012400.0 2020-06-30,97.62000274658203,98.0199966430664,96.01000213623047,96.27999877929688,4393400.0 2020-07-01,98.5,98.9800033569336,96.95999908447266,97.87999725341797,4013100.0 2020-07-02,98.25,100.72000122070312,98.05999755859375,100.0,2663400.0 2020-07-06,98.11000061035156,99.87000274658203,97.83999633789062,99.43000030517578,2960400.0 2020-07-07,96.80999755859375,99.8499984741211,96.45999908447266,97.95999908447266,4228700.0 2020-07-08,97.0999984741211,97.69000244140625,95.88999938964844,96.98999786376953,3535700.0 2020-07-09,94.81999969482422,97.62999725341797,93.9000015258789,97.0999984741211,4720300.0 2020-07-10,95.9800033569336,96.20999908447266,94.36000061035156,94.80999755859375,4769700.0 2020-07-13,94.36000061035156,97.18000030517578,94.19000244140625,96.76000213623047,4305700.0 2020-07-14,97.54000091552734,97.69000244140625,93.62000274658203,93.8499984741211,5134700.0 2020-07-15,100.73999786376953,102.0199966430664,98.5999984741211,98.95999908447266,5643700.0 2020-07-16,99.37999725341797,100.69000244140625,98.81999969482422,100.25,3571000.0 2020-07-17,102.5999984741211,102.98999786376953,99.41999816894531,100.91000366210938,5067400.0 2020-07-20,102.06999969482422,103.62999725341797,101.79000091552734,102.55000305175781,4117800.0 2020-07-21,101.61000061035156,102.9800033569336,101.3499984741211,102.69000244140625,3179900.0 2020-07-22,102.44000244140625,102.66000366210938,101.45999908447266,101.61000061035156,2517800.0 2020-07-23,102.19000244140625,104.29000091552734,101.51000213623047,102.7300033569336,4905100.0 2020-07-24,100.62999725341797,102.16999816894531,99.87000274658203,101.79000091552734,2095100.0 2020-07-27,101.1500015258789,101.52999877929688,99.5,100.16999816894531,2737500.0 2020-07-28,99.9000015258789,101.30999755859375,99.18000030517578,100.86000061035156,3800000.0 2020-07-29,101.37000274658203,101.70999908447266,99.69000244140625,100.30000305175781,2144500.0 2020-07-30,100.44999694824219,100.68000030517578,98.83999633789062,99.69999694824219,3604400.0 2020-07-31,99.79000091552734,100.47000122070312,98.86000061035156,100.47000122070312,3472200.0 2020-08-03,100.54000091552734,101.3499984741211,99.27999877929688,100.5199966430664,5105300.0 2020-08-04,99.6500015258789,101.83000183105469,99.33000183105469,100.19999694824219,5031800.0 2020-08-05,98.0,100.97000122070312,97.62000274658203,100.72000122070312,5283200.0 2020-08-06,102.37999725341797,103.69000244140625,99.38999938964844,100.9000015258789,9840800.0 2020-08-07,103.91000366210938,103.98999786376953,100.22000122070312,101.51000213623047,4631300.0 2020-08-10,99.33999633789062,103.93000030517578,99.0,103.68000030517578,7090400.0 2020-08-11,98.22000122070312,99.88999938964844,96.98999786376953,98.9000015258789,6512100.0 2020-08-12,97.97000122070312,100.18000030517578,97.88999938964844,98.88999938964844,4012300.0 2020-08-13,99.4800033569336,100.25,97.98999786376953,98.22000122070312,2541400.0 2020-08-14,99.7699966430664,100.0999984741211,98.51000213623047,98.94000244140625,2182200.0 2020-08-17,102.18000030517578,102.72000122070312,99.97000122070312,100.29000091552734,3473800.0 2020-08-18,102.66999816894531,103.55000305175781,101.55000305175781,102.16000366210938,4321000.0 2020-08-19,100.44000244140625,104.4000015258789,100.19999694824219,103.43000030517578,5469800.0 2020-08-20,97.0,99.72000122070312,96.81999969482422,99.52999877929688,6029000.0 2020-08-21,95.62999725341797,97.58999633789062,95.05000305175781,96.56999969482422,6789900.0 2020-08-24,96.22000122070312,97.45999908447266,94.98999786376953,96.43000030517578,6829300.0 2020-08-25,98.23999786376953,98.44999694824219,96.26000213623047,96.6500015258789,3663900.0 2020-08-26,97.94000244140625,99.19999694824219,97.62999725341797,98.72000122070312,2943200.0 2020-08-27,99.0,99.72000122070312,97.66000366210938,99.72000122070312,4962900.0 2020-08-28,100.16000366210938,100.16999816894531,98.26000213623047,99.26000213623047,3014400.0 2020-08-31,99.58000183105469,101.04000091552734,98.83000183105469,100.0199966430664,4930400.0 2020-09-01,99.37000274658203,99.98999786376953,98.63999938964844,99.44000244140625,4219200.0 2020-09-02,103.12999725341797,103.62999725341797,99.41000366210938,100.0,4505600.0 2020-09-03,100.66000366210938,103.37000274658203,99.37000274658203,103.16999816894531,7170800.0 2020-09-04,99.02999877929688,101.79000091552734,98.02999877929688,101.05000305175781,5882800.0 2020-09-08,94.9800033569336,97.95999908447266,94.73999786376953,97.58000183105469,7057100.0 2020-09-09,96.43000030517578,96.83000183105469,94.63999938964844,96.83000183105469,4582600.0 2020-09-10,95.0,98.7699966430664,94.4800033569336,96.81999969482422,4106900.0 2020-09-11,93.05999755859375,96.06999969482422,92.1500015258789,95.41000366210938,6057700.0 2020-09-14,97.16999816894531,97.69000244140625,94.19000244140625,94.75,5031100.0 2020-09-15,100.58999633789062,101.41000366210938,98.0,98.23999786376953,5667000.0 2020-09-16,102.26000213623047,103.3499984741211,100.83999633789062,101.05999755859375,7866700.0 2020-09-17,103.80000305175781,103.86000061035156,99.7300033569336,100.13999938964844,6920900.0 2020-09-18,103.5,104.69999694824219,101.9000015258789,104.16000366210938,15881900.0 2020-09-21,99.61000061035156,102.0,98.16000366210938,101.23999786376953,6951800.0 2020-09-22,101.08999633789062,101.19999694824219,98.45999908447266,100.06999969482422,3664000.0 2020-09-23,99.3499984741211,101.37000274658203,98.5,100.55999755859375,4648400.0 2020-09-24,98.27999877929688,99.66999816894531,96.7699966430664,98.16999816894531,4944800.0 2020-09-25,102.12999725341797,102.5,97.54000091552734,98.0,4459400.0 2020-09-28,104.06999969482422,104.66999816894531,103.19000244140625,104.0,3650000.0 2020-09-29,103.58999633789062,104.73999786376953,103.41000366210938,103.58000183105469,3660200.0 2020-09-30,103.05000305175781,104.25,102.06999969482422,103.95999908447266,5067300.0 2020-10-01,104.25,105.80000305175781,103.37999725341797,104.29000091552734,2943600.0 2020-10-02,101.6500015258789,102.94999694824219,100.9000015258789,101.9000015258789,3257200.0 2020-10-05,100.81999969482422,102.98999786376953,100.05999755859375,102.80000305175781,4268000.0 2020-10-06,102.36000061035156,104.73999786376953,101.86000061035156,102.66000366210938,4581500.0 2020-10-07,102.41999816894531,103.62999725341797,101.77999877929688,102.95999908447266,3744200.0 2020-10-08,103.38999938964844,104.19999694824219,102.63999938964844,103.33000183105469,2680500.0 2020-10-09,105.11000061035156,105.2699966430664,103.1500015258789,103.87999725341797,2484700.0 2020-10-12,106.68000030517578,107.19999694824219,104.55999755859375,105.58999633789062,4772500.0 2020-10-13,104.76000213623047,107.08000183105469,104.70999908447266,106.75,4155000.0 2020-10-14,102.70999908447266,105.33000183105469,101.80000305175781,104.76000213623047,4643400.0 2020-10-15,101.80999755859375,102.05999755859375,100.31999969482422,101.2300033569336,3689000.0 2020-10-16,101.22000122070312,103.52999877929688,101.0,102.30999755859375,2885400.0 2020-10-19,98.73999786376953,101.5199966430664,98.45999908447266,101.36000061035156,3800200.0 2020-10-20,99.52999877929688,100.2300033569336,98.36000061035156,99.11000061035156,2889400.0 2020-10-21,99.36000061035156,100.5999984741211,98.63999938964844,98.88999938964844,3907700.0 2020-10-22,100.87999725341797,101.05999755859375,98.4000015258789,99.5,3174300.0 2020-10-23,101.18000030517578,101.9000015258789,100.19000244140625,101.41000366210938,2232900.0 2020-10-26,98.37999725341797,100.05000305175781,96.72000122070312,99.88999938964844,4897700.0 2020-10-27,96.61000061035156,99.52999877929688,96.25,98.51000213623047,6889300.0 2020-10-28,93.5199966430664,98.25,93.20999908447266,97.0,9223300.0 2020-10-29,95.7699966430664,96.7300033569336,92.80999755859375,93.62000274658203,5087400.0 2020-10-30,95.47000122070312,95.55999755859375,93.3499984741211,94.75,6677200.0 2020-11-02,97.29000091552734,97.87999725341797,95.94999694824219,96.91999816894531,3533100.0 2020-11-03,98.94999694824219,99.88999938964844,97.62000274658203,98.02999877929688,3593200.0 2020-11-04,101.19000244140625,102.5,100.76000213623047,101.47000122070312,5508700.0 2020-11-05,102.16000366210938,103.58000183105469,101.77999877929688,102.19999694824219,3678700.0 2020-11-06,103.06999969482422,103.4000015258789,101.73999786376953,102.20999908447266,2825900.0 2020-11-09,109.0999984741211,117.52999877929688,109.04000091552734,109.75,8323900.0 2020-11-10,106.80000305175781,108.52999877929688,106.36000061035156,108.0999984741211,5180100.0 2020-11-11,107.36000061035156,108.38999938964844,105.41999816894531,108.01000213623047,3031900.0 2020-11-12,105.69999694824219,107.19000244140625,105.22000122070312,106.55000305175781,2760600.0 2020-11-13,108.8499984741211,109.25,106.2699966430664,106.80000305175781,2620200.0 2020-11-16,109.70999908447266,111.44000244140625,108.61000061035156,110.7699966430664,3215000.0 2020-11-17,109.94999694824219,110.41999816894531,108.16999816894531,108.79000091552734,2524700.0 2020-11-18,107.97000122070312,110.36000061035156,107.91000366210938,109.75,2861800.0 2020-11-19,113.0199966430664,113.19999694824219,109.26000213623047,111.37000274658203,6914600.0 2020-11-20,113.06999969482422,114.13999938964844,112.33999633789062,112.69000244140625,4370600.0 2020-11-23,112.0999984741211,114.19999694824219,111.55999755859375,114.12999725341797,2896600.0 2020-11-24,114.87999725341797,115.0,113.12000274658203,113.83000183105469,4376300.0 2020-11-25,114.9800033569336,115.30999755859375,112.30000305175781,114.80999755859375,3663300.0 2020-11-27,115.52999877929688,115.80999755859375,114.68000030517578,115.08000183105469,1707000.0 2020-11-30,115.18000030517578,115.33000183105469,112.88999938964844,114.62999725341797,3734800.0 2020-12-01,115.79000091552734,117.3499984741211,115.55000305175781,116.47000122070312,3635600.0 2020-12-02,115.5199966430664,116.48999786376953,114.33000183105469,115.44000244140625,2478900.0 2020-12-03,116.05000305175781,117.33000183105469,114.94999694824219,115.12999725341797,3347900.0 2020-12-04,117.12999725341797,117.69999694824219,115.29000091552734,116.5199966430664,3444800.0 2020-12-07,116.93000030517578,118.19000244140625,116.63999938964844,117.94000244140625,3686000.0 2020-12-08,117.98999786376953,121.83000183105469,117.48999786376953,120.0,4837600.0 2020-12-09,114.58000183105469,116.43000030517578,113.97000122070312,116.0,6430300.0 2020-12-10,114.83000183105469,115.5999984741211,112.25,112.33999633789062,10790200.0 2020-12-11,114.81999969482422,115.38999938964844,113.56999969482422,114.25,3786200.0 2020-12-14,113.62999725341797,115.80000305175781,113.52999877929688,115.54000091552734,3691800.0 2020-12-15,114.68000030517578,114.83999633789062,113.25,114.4800033569336,3164100.0 2020-12-16,114.16999816894531,115.44999694824219,113.69999694824219,114.6500015258789,3659800.0 2020-12-17,114.69999694824219,115.04000091552734,113.66000366210938,114.7300033569336,3944300.0 2020-12-18,114.80999755859375,115.48999786376953,113.12999725341797,115.38999938964844,6349100.0 2020-12-21,112.48999786376953,113.13999938964844,110.3499984741211,112.47000122070312,4212400.0 2020-12-22,110.5199966430664,111.66999816894531,110.19000244140625,110.81999969482422,3802500.0 2020-12-23,110.63999938964844,111.19999694824219,109.61000061035156,111.04000091552734,2906300.0 2020-12-24,112.62999725341797,112.73999786376953,110.88999938964844,111.08000183105469,1683100.0 2020-12-28,112.66999816894531,113.44000244140625,111.77999877929688,113.33999633789062,2534800.0 2020-12-29,111.87000274658203,113.94999694824219,111.69000244140625,113.4800033569336,4950000.0 2020-12-30,112.87999725341797,113.5999984741211,112.48999786376953,112.70999908447266,2421900.0 2020-12-31,113.86000061035156,113.95999908447266,112.31999969482422,112.55999755859375,2052200.0 2021-01-04,111.91999816894531,114.0,109.56999969482422,113.75,4326400.0 2021-01-05,112.36000061035156,114.11000061035156,112.04000091552734,113.30999755859375,4035800.0 2021-01-06,114.18000030517578,115.98999786376953,111.52999877929688,111.9000015258789,3166500.0 2021-01-07,114.43000030517578,115.5999984741211,114.0,114.9800033569336,4053400.0 2021-01-08,116.79000091552734,117.2699966430664,114.4800033569336,114.4800033569336,3859900.0 2021-01-11,115.05000305175781,117.0999984741211,114.30000305175781,116.25,2729200.0 2021-01-12,111.19999694824219,115.44000244140625,109.5199966430664,114.04000091552734,6062700.0 2021-01-13,110.23999786376953,112.33000183105469,109.18000030517578,112.0199966430664,6099100.0 2021-01-14,107.9800033569336,111.01000213623047,107.87000274658203,110.83000183105469,6471900.0 2021-01-15,108.19999694824219,109.01000213623047,106.16999816894531,106.55999755859375,7128700.0 2021-01-19,107.66999816894531,109.44000244140625,107.26000213623047,109.37999725341797,3855400.0 2021-01-20,109.13999938964844,109.97000122070312,107.5999984741211,107.68000030517578,5003300.0 2021-01-21,108.94999694824219,109.91999816894531,108.45999908447266,109.36000061035156,3715800.0 2021-01-22,107.27999877929688,108.6500015258789,106.8499984741211,107.76000213623047,3858000.0 2021-01-25,106.70999908447266,106.76000213623047,103.77999877929688,106.75,7769100.0 2021-01-26,106.20999908447266,107.98999786376953,105.94000244140625,107.05000305175781,5365200.0 2021-01-27,103.22000122070312,104.79000091552734,100.36000061035156,104.05999755859375,9201200.0 2021-01-28,105.25,106.29000091552734,103.91999816894531,104.36000061035156,6837500.0 2021-01-29,102.69000244140625,104.94999694824219,102.30999755859375,104.81999969482422,5523300.0 2021-02-01,106.5,107.55000305175781,103.08999633789062,103.86000061035156,5445900.0 2021-02-02,110.0199966430664,111.0999984741211,107.23999786376953,107.93000030517578,4617500.0 2021-02-03,110.19999694824219,111.11000061035156,109.55000305175781,110.12000274658203,4551500.0 2021-02-04,112.23999786376953,113.08000183105469,110.19999694824219,111.72000122070312,3515300.0 2021-02-05,112.22000122070312,113.73999786376953,111.9800033569336,112.75,2656100.0 2021-02-08,113.4000015258789,114.37000274658203,112.55999755859375,113.41999816894531,3876100.0 2021-02-09,113.44999694824219,114.05999755859375,111.22000122070312,112.6500015258789,3774700.0 2021-02-10,109.41999816894531,114.3499984741211,108.58999633789062,113.94999694824219,7297100.0 2021-02-11,108.4800033569336,110.69000244140625,107.66000366210938,110.69000244140625,6702300.0 2021-02-12,109.98999786376953,110.70999908447266,108.19000244140625,108.79000091552734,3605700.0 2021-02-16,110.19999694824219,110.98999786376953,108.5999984741211,110.98999786376953,3768700.0 2021-02-17,111.06999969482422,111.87999725341797,109.58000183105469,109.7699966430664,3772100.0 2021-02-18,113.05000305175781,113.55999755859375,111.26000213623047,111.5999984741211,6335000.0 2021-02-19,111.36000061035156,113.8499984741211,110.25,113.45999908447266,5864600.0 2021-02-22,113.36000061035156,114.5,109.87000274658203,110.94999694824219,4778900.0 2021-02-23,115.5999984741211,116.19999694824219,112.2300033569336,113.22000122070312,5073600.0 2021-02-24,119.06999969482422,120.5,114.43000030517578,114.5,6884300.0 2021-02-25,116.29000091552734,119.16000366210938,116.16999816894531,118.08999633789062,6158800.0 2021-02-26,115.37000274658203,117.68000030517578,114.27999877929688,117.11000061035156,4169700.0 2021-03-01,116.68000030517578,117.66999816894531,116.11000061035156,117.0,3492100.0 2021-03-02,115.68000030517578,116.87000274658203,115.08999633789062,116.05000305175781,3232400.0 2021-03-03,115.80000305175781,116.33999633789062,114.55000305175781,115.19999694824219,3602100.0 2021-03-04,115.55000305175781,118.08999633789062,113.93000030517578,116.23999786376953,5181400.0 2021-03-05,119.69000244140625,120.44999694824219,115.5199966430664,116.9800033569336,6138500.0 2021-03-08,121.5,123.36000061035156,119.75,120.19999694824219,5790900.0 2021-03-09,122.5,124.22000122070312,122.19999694824219,122.4000015258789,5017900.0 2021-03-10,123.86000061035156,124.3499984741211,121.83999633789062,123.12000274658203,3938200.0 2021-03-11,124.11000061035156,126.25,122.66999816894531,122.66999816894531,4352200.0 2021-03-12,124.12999725341797,125.01000213623047,123.12000274658203,123.97000122070312,3340600.0 2021-03-15,124.0,124.88999938964844,123.44000244140625,124.19999694824219,2758100.0 2021-03-16,124.12000274658203,124.94000244140625,123.62999725341797,124.31999969482422,2523600.0 2021-03-17,123.52999877929688,124.30999755859375,122.9000015258789,124.30999755859375,2631100.0 2021-03-18,122.41000366210938,123.70999908447266,121.33999633789062,121.79000091552734,3224000.0 2021-03-19,121.87000274658203,123.0,121.02999877929688,122.69999694824219,5051100.0 2021-03-22,121.70999908447266,122.58000183105469,121.18000030517578,121.97000122070312,2876400.0 2021-03-23,121.29000091552734,122.56999969482422,120.79000091552734,121.88999938964844,2907500.0 2021-03-24,123.25,124.02999877929688,121.72000122070312,121.80000305175781,3551900.0 2021-03-25,122.94999694824219,123.38999938964844,120.69999694824219,122.52999877929688,3485100.0 2021-03-26,123.61000061035156,124.20999908447266,122.26000213623047,123.16000366210938,4135000.0 2021-03-29,121.48999786376953,122.76000213623047,119.05000305175781,122.44000244140625,5340000.0 2021-03-30,120.76000213623047,121.44999694824219,119.30000305175781,120.58000183105469,3511900.0 2021-03-31,119.04000091552734,120.73999786376953,118.54000091552734,120.30000305175781,5063800.0 2021-04-01,122.16999816894531,122.69000244140625,119.62999725341797,120.0,4114400.0 2021-04-05,122.87000274658203,123.79000091552734,121.63999938964844,122.29000091552734,3575400.0 2021-04-06,123.69000244140625,123.87000274658203,121.27999877929688,122.66000366210938,2990000.0 2021-04-07,123.12000274658203,124.04000091552734,122.69999694824219,123.52999877929688,3133600.0 2021-04-08,124.1500015258789,124.4000015258789,123.19000244140625,123.54000091552734,2952300.0 2021-04-09,124.29000091552734,124.68000030517578,123.1500015258789,123.51000213623047,3649200.0 2021-04-12,124.12999725341797,124.63999938964844,123.66000366210938,124.29000091552734,2670400.0 2021-04-13,124.5,124.69999694824219,123.06999969482422,124.04000091552734,3370100.0 2021-04-14,123.8499984741211,125.05000305175781,123.51000213623047,124.79000091552734,2412500.0 2021-04-15,125.52999877929688,126.30000305175781,124.38999938964844,124.66000366210938,3054500.0 2021-04-16,125.08999633789062,126.02999877929688,124.87999725341797,125.3499984741211,5110900.0 2021-04-19,125.12999725341797,125.66000366210938,124.33999633789062,125.08999633789062,3175600.0 2021-04-20,124.55999755859375,125.4800033569336,124.02999877929688,124.5,3715400.0 2021-04-21,124.81999969482422,125.87000274658203,124.13999938964844,125.87000274658203,3909800.0 2021-04-22,124.62999725341797,125.2300033569336,123.79000091552734,124.41999816894531,3504000.0 2021-04-23,126.0199966430664,126.5199966430664,123.58000183105469,124.30000305175781,3887700.0 2021-04-26,126.55000305175781,127.33999633789062,125.87000274658203,126.04000091552734,4584100.0 2021-04-27,121.66000366210938,125.45999908447266,121.2300033569336,124.8499984741211,9036900.0 2021-04-28,123.41999816894531,124.06999969482422,121.94000244140625,122.13999938964844,5084400.0 2021-04-29,122.26000213623047,123.72000122070312,121.0999984741211,123.62999725341797,3581900.0 2021-04-30,120.12000274658203,120.4000015258789,118.08000183105469,118.44000244140625,14411700.0 2021-05-03,120.06999969482422,121.79000091552734,119.7300033569336,121.29000091552734,10723800.0 2021-05-04,118.04000091552734,119.8499984741211,117.12999725341797,119.5,7520900.0 2021-05-05,116.58999633789062,118.98999786376953,116.44000244140625,118.61000061035156,3896100.0 2021-05-06,118.12999725341797,118.16999816894531,115.62999725341797,116.93000030517578,4155300.0 2021-05-07,117.6500015258789,119.06999969482422,117.12999725341797,118.83000183105469,3840100.0 2021-05-10,116.1500015258789,118.70999908447266,116.08999633789062,118.22000122070312,3146300.0 2021-05-11,114.83000183105469,115.7300033569336,113.66999816894531,115.13999938964844,6195700.0 2021-05-12,113.04000091552734,114.36000061035156,112.73999786376953,113.98999786376953,4974600.0 2021-05-13,113.51000213623047,114.02999877929688,112.41000366210938,113.45999908447266,4464800.0 2021-05-14,114.41000366210938,115.56999969482422,114.0,114.0199966430664,2734700.0 2021-05-17,112.81999969482422,114.19999694824219,112.0999984741211,113.44999694824219,6114000.0 2021-05-18,113.69999694824219,114.52999877929688,112.54000091552734,113.41000366210938,5246300.0 2021-05-19,113.06999969482422,113.12000274658203,111.41000366210938,112.04000091552734,4623800.0 2021-05-20,114.62000274658203,115.51000213623047,113.06999969482422,113.08999633789062,4976800.0 2021-05-21,114.22000122070312,115.55999755859375,113.93000030517578,115.20999908447266,2727800.0 2021-05-24,115.86000061035156,116.0,114.36000061035156,115.55999755859375,3656700.0 2021-05-25,115.70999908447266,116.5999984741211,115.58000183105469,115.94000244140625,4594200.0 2021-05-26,115.3499984741211,116.19000244140625,114.69999694824219,115.76000213623047,4137700.0 2021-05-27,115.6500015258789,116.26000213623047,115.18000030517578,115.63999938964844,7142800.0 2021-05-28,115.19999694824219,116.72000122070312,114.97000122070312,116.5999984741211,2779000.0 2021-06-01,114.43000030517578,116.44000244140625,114.33000183105469,115.94999694824219,4237800.0 2021-06-02,114.88999938964844,116.20999908447266,114.62000274658203,114.87000274658203,3296000.0 2021-06-03,113.05999755859375,114.19000244140625,112.76000213623047,114.1500015258789,4141300.0 2021-06-04,113.4000015258789,113.94999694824219,113.08999633789062,113.37000274658203,3412400.0 2021-06-07,109.66000366210938,113.3499984741211,109.31999969482422,112.5199966430664,6852900.0 2021-06-08,109.80999755859375,110.80000305175781,109.66999816894531,110.47000122070312,4823100.0 2021-06-09,111.11000061035156,111.6500015258789,110.0,110.72000122070312,4789300.0 2021-06-10,109.48999786376953,111.4000015258789,109.05000305175781,111.0,7492200.0 2021-06-11,110.19999694824219,110.5,109.83000183105469,110.38999938964844,3552900.0 2021-06-14,109.11000061035156,110.19999694824219,108.08999633789062,110.12999725341797,4863500.0 2021-06-15,109.7300033569336,109.9800033569336,108.43000030517578,109.37999725341797,3655000.0 2021-06-16,108.19999694824219,109.91000366210938,107.47000122070312,109.8499984741211,4554900.0 2021-06-17,109.05000305175781,110.26000213623047,107.98999786376953,108.05999755859375,4220900.0 2021-06-18,107.55999755859375,108.5999984741211,107.41999816894531,108.2300033569336,4886400.0 2021-06-21,108.48999786376953,109.36000061035156,107.68000030517578,108.19999694824219,3756500.0 2021-06-22,108.30000305175781,108.5999984741211,107.4000015258789,108.48999786376953,3567300.0 2021-06-23,107.37000274658203,108.51000213623047,107.27999877929688,108.30000305175781,3172600.0 2021-06-24,108.5,109.05000305175781,107.87000274658203,108.05999755859375,3052300.0 2021-06-25,108.98999786376953,109.37000274658203,108.18000030517578,108.44000244140625,5546500.0 2021-06-28,108.12999725341797,109.4800033569336,107.36000061035156,109.25,3592600.0 2021-06-29,106.58999633789062,108.91000366210938,106.4800033569336,108.08000183105469,4325600.0 2021-06-30,106.88999938964844,107.16000366210938,106.36000061035156,106.5999984741211,4234200.0 2021-07-01,108.33999633789062,108.80999755859375,107.11000061035156,107.26000213623047,3196800.0 2021-07-02,109.2699966430664,109.54000091552734,108.47000122070312,108.72000122070312,3261900.0 2021-07-06,108.69999694824219,109.48999786376953,108.06999969482422,109.18000030517578,3827600.0 2021-07-07,109.13999938964844,109.68000030517578,108.80999755859375,109.08000183105469,3254900.0 2021-07-08,107.73999786376953,108.44999694824219,107.2699966430664,108.3499984741211,3196900.0 2021-07-09,108.94000244140625,109.4800033569336,108.38999938964844,108.56999969482422,2865500.0 2021-07-12,108.83000183105469,109.02999877929688,107.79000091552734,108.23999786376953,3119000.0 2021-07-13,110.08999633789062,110.58999633789062,108.9000015258789,109.29000091552734,4127000.0 2021-07-14,109.73999786376953,110.51000213623047,109.41999816894531,110.06999969482422,3672600.0 2021-07-15,110.80000305175781,111.01000213623047,109.5,109.62999725341797,3616500.0 2021-07-16,111.19999694824219,112.47000122070312,111.16000366210938,111.38999938964844,3616400.0 2021-07-19,106.66000366210938,110.18000030517578,106.05000305175781,110.18000030517578,4818600.0 2021-07-20,108.83999633789062,109.7300033569336,106.7300033569336,106.87000274658203,4586800.0 2021-07-21,110.04000091552734,110.18000030517578,108.56999969482422,109.0,2747700.0 2021-07-22,110.05000305175781,110.4800033569336,108.95999908447266,110.31999969482422,3066000.0 2021-07-23,111.79000091552734,112.16000366210938,110.26000213623047,110.7300033569336,3542100.0 2021-07-26,111.3499984741211,111.93000030517578,110.68000030517578,111.30999755859375,3402100.0 2021-07-27,114.68000030517578,117.0,112.5,113.0,8285000.0 2021-07-28,113.91000366210938,115.52999877929688,112.87999725341797,115.13999938964844,3925900.0 2021-07-29,114.45999908447266,115.62000274658203,114.33000183105469,114.33000183105469,2881900.0 2021-07-30,115.11000061035156,115.37999725341797,113.5999984741211,113.95999908447266,3441800.0 2021-08-02,109.75,116.04000091552734,109.0,115.94000244140625,7416500.0 2021-08-03,108.19999694824219,110.5199966430664,105.88999938964844,110.0,8642400.0 2021-08-04,108.73999786376953,109.3499984741211,106.3499984741211,107.61000061035156,6085600.0 2021-08-05,109.63999938964844,110.80000305175781,108.7699966430664,108.7699966430664,3642200.0 2021-08-06,110.88999938964844,111.70999908447266,109.22000122070312,109.4800033569336,4889500.0 2021-08-09,110.31999969482422,110.97000122070312,109.94000244140625,110.81999969482422,2355400.0 2021-08-10,111.0,111.11000061035156,110.30000305175781,110.87000274658203,2929700.0 2021-08-11,111.80999755859375,112.16999816894531,110.62000274658203,111.5999984741211,2619300.0 2021-08-12,110.95999908447266,111.75,110.5999984741211,111.55000305175781,2179400.0 2021-08-13,111.62000274658203,112.29000091552734,111.2699966430664,111.66000366210938,1986300.0 2021-08-16,112.33999633789062,112.43000030517578,110.22000122070312,110.83000183105469,3150600.0 2021-08-17,112.93000030517578,113.47000122070312,111.41999816894531,111.83999633789062,5038700.0 2021-08-18,114.26000213623047,115.30999755859375,112.04000091552734,112.5,5550800.0 2021-08-19,116.25,119.86000061035156,112.54000091552734,113.87999725341797,10284300.0 2021-08-20,116.08999633789062,117.9000015258789,115.81999969482422,116.37000274658203,5865400.0 2021-08-23,117.87000274658203,117.97000122070312,116.05999755859375,116.80999755859375,2883200.0 2021-08-24,118.62000274658203,119.43000030517578,117.87000274658203,118.08000183105469,3592500.0 2021-08-25,119.11000061035156,119.51000213623047,118.04000091552734,118.5999984741211,2368400.0 2021-08-26,117.41000366210938,118.94999694824219,117.37000274658203,118.66000366210938,2418000.0 2021-08-27,117.94000244140625,118.33000183105469,117.3499984741211,117.63999938964844,2457400.0 2021-08-30,116.95999908447266,118.06999969482422,116.0,117.4000015258789,3195800.0 2021-08-31,117.79000091552734,118.0999984741211,116.69000244140625,117.58999633789062,3431800.0 2021-09-01,118.33999633789062,118.83000183105469,117.58000183105469,117.98999786376953,3312000.0 2021-09-02,115.83000183105469,118.98999786376953,115.51000213623047,118.93000030517578,3309800.0 2021-09-03,115.66000366210938,116.27999877929688,115.16000366210938,115.5,2429400.0 2021-09-07,115.0,116.29000091552734,114.87000274658203,115.5,4334100.0 2021-09-08,117.0,117.41999816894531,114.61000061035156,114.98999786376953,4753100.0 2021-09-09,115.01000213623047,117.20999908447266,114.8499984741211,117.0,3125100.0 2021-09-10,110.68000030517578,115.68000030517578,110.58000183105469,115.68000030517578,5279300.0 2021-09-13,110.06999969482422,112.16999816894531,109.43000030517578,110.83000183105469,4352300.0 2021-09-14,107.38999938964844,110.31999969482422,106.4800033569336,110.08000183105469,5279500.0 2021-09-15,108.36000061035156,109.22000122070312,106.73999786376953,107.1500015258789,4744500.0 2021-09-16,108.55000305175781,109.11000061035156,108.02999877929688,108.19999694824219,3683700.0 2021-09-17,108.62000274658203,108.79000091552734,107.12000274658203,107.51000213623047,4689900.0 2021-09-20,107.33000183105469,107.55000305175781,105.4800033569336,107.4000015258789,4665600.0 2021-09-21,106.20999908447266,107.93000030517578,105.98999786376953,107.69999694824219,3448900.0 2021-09-22,108.69000244140625,109.44999694824219,106.72000122070312,106.91000366210938,3602600.0 2021-09-23,110.23999786376953,110.72000122070312,108.2300033569336,108.7699966430664,3003500.0 2021-09-24,109.73999786376953,110.91999816894531,109.68000030517578,110.0,1993300.0 2021-09-27,109.13999938964844,110.62000274658203,108.73999786376953,108.73999786376953,2729800.0 2021-09-28,109.33000183105469,109.87999725341797,108.45999908447266,108.76000213623047,3653100.0 2021-09-29,110.66999816894531,111.69000244140625,109.08000183105469,109.2300033569336,3696600.0 2021-09-30,108.5,111.5199966430664,108.19999694824219,110.94999694824219,3921900.0 2021-10-01,109.77999877929688,110.43000030517578,108.01000213623047,109.02999877929688,2177500.0 2021-10-04,108.26000213623047,109.62000274658203,106.7699966430664,109.62000274658203,3251100.0 2021-10-05,108.0199966430664,109.22000122070312,107.62999725341797,108.19000244140625,2214500.0 2021-10-06,108.4800033569336,108.62000274658203,106.05999755859375,106.9800033569336,2383800.0 2021-10-07,109.26000213623047,110.5,108.83999633789062,109.05999755859375,1902300.0 2021-10-08,107.88999938964844,110.05999755859375,107.72000122070312,109.47000122070312,2404500.0 2021-10-11,103.7699966430664,107.83999633789062,103.61000061035156,107.7300033569336,3362700.0 2021-10-12,104.30000305175781,105.68000030517578,103.37999725341797,104.01000213623047,2806000.0 2021-10-13,104.33999633789062,104.97000122070312,102.68000030517578,104.43000030517578,2759900.0 2021-10-14,107.77999877929688,108.0199966430664,105.18000030517578,105.5,2698600.0 2021-10-15,109.80000305175781,110.16000366210938,108.30999755859375,108.55000305175781,3309900.0 2021-10-18,110.01000213623047,110.80000305175781,107.79000091552734,108.44999694824219,2902900.0 2021-10-19,111.29000091552734,111.30999755859375,109.31999969482422,110.38999938964844,2474200.0 2021-10-20,110.11000061035156,111.12999725341797,109.61000061035156,109.75,2643500.0 2021-10-21,110.16000366210938,110.20999908447266,108.86000061035156,109.75,2144900.0 2021-10-22,110.18000030517578,110.62999725341797,109.44000244140625,109.8499984741211,2209800.0 2021-10-25,111.11000061035156,111.66000366210938,109.69000244140625,110.23999786376953,3694700.0 2021-10-26,109.83999633789062,111.83999633789062,109.58999633789062,111.83999633789062,3303400.0 2021-10-27,98.83000183105469,107.33000183105469,95.4800033569336,107.0,19436400.0 2021-10-28,98.52999877929688,99.08999633789062,94.38999938964844,98.70999908447266,13347900.0 2021-10-29,98.48999786376953,100.31999969482422,98.18000030517578,98.3499984741211,5108100.0 2021-11-01,101.98999786376953,102.29000091552734,98.33000183105469,98.73999786376953,5504100.0 2021-11-02,99.37999725341797,101.58999633789062,95.73999786376953,101.33000183105469,10150400.0 2021-11-03,101.45999908447266,101.58999633789062,99.25,99.62000274658203,5974800.0 2021-11-04,101.97000122070312,104.7699966430664,100.33999633789062,102.22000122070312,6561700.0 2021-11-05,100.36000061035156,103.75,99.80999755859375,102.37000274658203,5418000.0 2021-11-08,100.0199966430664,100.83000183105469,99.4000015258789,100.58999633789062,4592400.0 2021-11-09,99.62000274658203,100.48999786376953,98.68000030517578,99.81999969482422,4381300.0 2021-11-10,100.25,101.27999877929688,99.51000213623047,99.91000366210938,6120400.0 2021-11-11,99.91999816894531,100.81999969482422,99.7699966430664,100.19999694824219,3741600.0 2021-11-12,100.81999969482422,101.69999694824219,100.1500015258789,100.19000244140625,3681400.0 2021-11-15,101.83999633789062,102.37999725341797,100.75,100.76000213623047,3723800.0 2021-11-16,102.11000061035156,103.05000305175781,101.7699966430664,102.0,4614900.0 2021-11-17,100.87999725341797,101.58999633789062,98.20999908447266,101.41000366210938,8019300.0 2021-11-18,101.25,101.45999908447266,98.73999786376953,100.7699966430664,6308500.0 2021-11-19,100.05999755859375,101.66999816894531,99.68000030517578,101.27999877929688,6572600.0 2021-11-22,95.70999908447266,99.97000122070312,95.43000030517578,99.9000015258789,8246500.0 2021-11-23,96.11000061035156,96.52999877929688,92.05999755859375,94.98999786376953,6470100.0 2021-11-24,99.30999755859375,99.61000061035156,96.58000183105469,96.76000213623047,4072200.0 2021-11-26,98.25,99.47000122070312,96.81999969482422,97.20999908447266,3720900.0 2021-11-29,97.47000122070312,99.41000366210938,95.7699966430664,99.02999877929688,4637100.0 2021-11-30,96.5199966430664,98.0,94.80000305175781,97.30999755859375,7419700.0 2021-12-01,95.55000305175781,98.58000183105469,95.5,97.91000366210938,4568700.0 2021-12-02,99.86000061035156,100.37999725341797,96.0199966430664,96.16999816894531,5064700.0 2021-12-03,100.5,101.47000122070312,98.79000091552734,100.30999755859375,5774900.0 2021-12-06,103.12999725341797,104.12999725341797,100.83000183105469,100.97000122070312,4516000.0 2021-12-07,103.12999725341797,105.26000213623047,102.66999816894531,103.33999633789062,4240700.0 2021-12-08,103.94999694824219,104.48999786376953,102.72000122070312,102.95999908447266,3673000.0 2021-12-09,103.52999877929688,104.80999755859375,102.9000015258789,103.22000122070312,3070500.0 2021-12-10,103.19000244140625,103.9800033569336,101.93000030517578,101.94999694824219,3673500.0 2021-12-13,104.29000091552734,104.93000030517578,102.9000015258789,103.01000213623047,3920600.0 2021-12-14,104.2300033569336,105.63999938964844,102.97000122070312,103.44999694824219,3835000.0 2021-12-15,103.66000366210938,104.41000366210938,102.31999969482422,103.18000030517578,4264800.0 2021-12-16,104.81999969482422,106.19999694824219,104.19999694824219,104.9000015258789,4568700.0 2021-12-17,103.6500015258789,105.16999816894531,102.51000213623047,104.2699966430664,6886500.0 2021-12-20,100.5199966430664,101.83000183105469,99.66000366210938,101.76000213623047,3880100.0 2021-12-21,105.26000213623047,105.30000305175781,100.37000274658203,100.51000213623047,3691700.0 2021-12-22,106.19000244140625,106.41999816894531,105.06999969482422,105.43000030517578,2666600.0 2021-12-23,105.54000091552734,106.22000122070312,105.0199966430664,105.5199966430664,2127400.0 2021-12-27,103.94000244140625,105.29000091552734,102.75,105.29000091552734,2984700.0 2021-12-28,104.69999694824219,105.41999816894531,103.11000061035156,104.0,2240500.0 2021-12-29,104.2699966430664,104.62000274658203,103.55000305175781,104.27999877929688,1641300.0 2021-12-30,104.5199966430664,105.44000244140625,104.04000091552734,104.38999938964844,1918800.0 2021-12-31,103.79000091552734,104.91000366210938,103.4800033569336,104.2300033569336,2351100.0 2022-01-03,107.62000274658203,107.8499984741211,103.52999877929688,103.86000061035156,4911800.0 2022-01-04,109.0,110.23999786376953,107.29000091552734,107.31999969482422,5520400.0 2022-01-05,108.36000061035156,110.5999984741211,108.27999877929688,109.16000366210938,3762300.0 2022-01-06,109.13999938964844,109.87000274658203,107.63999938964844,108.16000366210938,2621500.0 2022-01-07,108.83000183105469,109.9800033569336,107.83000183105469,108.68000030517578,2687100.0 2022-01-10,107.75,108.7699966430664,104.41000366210938,108.08999633789062,3677200.0 2022-01-11,109.47000122070312,109.54000091552734,106.37999725341797,107.61000061035156,2709300.0 2022-01-12,108.5,109.3499984741211,107.05000305175781,107.9800033569336,3396100.0 2022-01-13,108.94000244140625,110.98999786376953,108.19000244140625,108.5,3259300.0 2022-01-14,109.11000061035156,109.5,106.91999816894531,107.41999816894531,3431500.0 2022-01-18,106.4000015258789,109.19999694824219,106.06999969482422,108.94000244140625,4366600.0 2022-01-19,106.05000305175781,107.72000122070312,105.93000030517578,106.26000213623047,3592500.0 2022-01-20,106.30000305175781,109.63999938964844,106.11000061035156,106.41000366210938,4059800.0 2022-01-21,104.86000061035156,107.51000213623047,104.73999786376953,106.27999877929688,4664500.0 2022-01-24,102.73999786376953,104.9800033569336,100.25,103.0,7867400.0 2022-01-25,101.04000091552734,102.41999816894531,98.66999816894531,101.29000091552734,5864000.0 2022-01-26,99.97000122070312,102.9800033569336,98.94000244140625,101.52999877929688,4864700.0 2022-01-27,100.27999877929688,102.12000274658203,99.13999938964844,100.4800033569336,3845900.0 2022-01-28,104.88999938964844,105.0,100.18000030517578,100.4000015258789,4380200.0 2022-01-31,105.69999694824219,105.98999786376953,103.77999877929688,104.69999694824219,4190600.0 2022-02-01,108.66000366210938,108.8499984741211,105.41000366210938,106.05000305175781,4128800.0 2022-02-02,108.36000061035156,108.58000183105469,107.0,107.86000061035156,2762700.0 2022-02-03,106.27999877929688,108.36000061035156,106.16000366210938,107.94999694824219,3609100.0 2022-02-04,104.87999725341797,105.29000091552734,102.38999938964844,104.20999908447266,4075700.0 2022-02-07,105.88999938964844,107.18000030517578,104.55000305175781,106.66999816894531,3951600.0 2022-02-08,99.54000091552734,102.33000183105469,98.75,99.66999816894531,8846900.0 2022-02-09,102.18000030517578,102.91000366210938,100.41000366210938,100.75,4646100.0 2022-02-10,99.18000030517578,101.22000122070312,98.97000122070312,100.52999877929688,4352800.0 2022-02-11,97.4000015258789,99.83999633789062,96.97000122070312,99.38999938964844,4663200.0 2022-02-14,97.88999938964844,98.19999694824219,96.5999984741211,97.62999725341797,4162100.0 2022-02-15,97.06999969482422,98.87000274658203,96.19000244140625,98.7699966430664,5331400.0 2022-02-16,96.80999755859375,97.19999694824219,94.66000366210938,96.66999816894531,5121400.0 2022-02-17,94.33000183105469,96.66000366210938,94.2300033569336,96.0,3578500.0 2022-02-18,94.12999725341797,94.86000061035156,92.86000061035156,93.79000091552734,4655200.0 2022-02-22,93.5199966430664,94.69999694824219,93.41999816894531,93.80999755859375,3752100.0 2022-02-23,92.5999984741211,95.11000061035156,92.48999786376953,93.69999694824219,4745800.0 2022-02-24,95.55999755859375,95.70999908447266,89.91000366210938,90.31999969482422,6486200.0 2022-02-25,98.05000305175781,99.08000183105469,95.87999725341797,96.08999633789062,4892800.0 2022-02-28,97.66999816894531,98.0199966430664,96.01000213623047,96.56999969482422,5129100.0 2022-03-01,97.05999755859375,98.33000183105469,96.62999725341797,97.33000183105469,3898000.0 2022-03-02,98.73999786376953,99.2699966430664,96.69999694824219,97.55000305175781,3963500.0 2022-03-03,98.62999725341797,100.22000122070312,96.88999938964844,99.79000091552734,3897900.0 2022-03-04,97.31999969482422,98.29000091552734,95.52999877929688,97.5,3570000.0 2022-03-07,94.91999816894531,97.45999908447266,94.69999694824219,97.4000015258789,4160100.0 2022-03-08,94.19999694824219,96.54000091552734,93.52999877929688,94.66000366210938,4252700.0 2022-03-09,96.2699966430664,97.04000091552734,94.72000122070312,95.8499984741211,4452400.0 2022-03-10,95.05000305175781,95.6500015258789,94.06999969482422,94.7300033569336,2764800.0 2022-03-11,94.1500015258789,96.25,94.0,96.18000030517578,2720900.0 2022-03-14,93.98999786376953,96.25,93.43000030517578,94.13999938964844,2573000.0 2022-03-15,95.44999694824219,95.95999908447266,94.38999938964844,94.95999908447266,3272100.0 2022-03-16,98.30000305175781,98.3499984741211,95.76000213623047,96.13999938964844,3049600.0 2022-03-17,100.04000091552734,100.19999694824219,97.69999694824219,97.69999694824219,3361700.0 2022-03-18,100.61000061035156,100.70999908447266,98.5999984741211,99.55999755859375,4408200.0 2022-03-21,99.55999755859375,100.43000030517578,98.75,99.8499984741211,2448300.0 2022-03-22,100.5,101.2699966430664,99.55999755859375,99.6500015258789,2919800.0 2022-03-23,98.77999877929688,100.30999755859375,98.5999984741211,100.26000213623047,2356900.0 2022-03-24,98.69999694824219,99.4000015258789,98.33000183105469,99.11000061035156,2684100.0 2022-03-25,100.51000213623047,100.55999755859375,98.69999694824219,99.54000091552734,1882500.0 2022-03-28,100.73999786376953,100.9800033569336,99.41999816894531,100.04000091552734,2457600.0 2022-03-29,103.0,103.4800033569336,101.97000122070312,102.22000122070312,5136400.0 2022-03-30,102.13999938964844,103.0199966430664,101.55000305175781,102.47000122070312,3668100.0 2022-03-31,101.4000015258789,102.68000030517578,101.37000274658203,101.86000061035156,3778400.0 2022-04-01,102.98999786376953,103.08999633789062,101.80999755859375,102.3499984741211,2170200.0 2022-04-04,103.18000030517578,103.91000366210938,102.73999786376953,103.1500015258789,1937300.0 2022-04-05,103.33999633789062,104.73999786376953,102.91999816894531,103.18000030517578,2271700.0 2022-04-06,102.66999816894531,103.6500015258789,101.43000030517578,102.19999694824219,2373500.0 2022-04-07,100.79000091552734,102.43000030517578,99.5,101.9000015258789,2215800.0 2022-04-08,100.55000305175781,101.91999816894531,99.05999755859375,101.01000213623047,2787800.0 2022-04-11,100.5999984741211,102.12999725341797,99.93000030517578,100.0,2319700.0 2022-04-12,98.97000122070312,100.52999877929688,98.91000366210938,99.87000274658203,2900400.0 2022-04-13,99.08000183105469,99.36000061035156,98.19000244140625,98.56999969482422,2206700.0 2022-04-14,99.66999816894531,100.62000274658203,99.19000244140625,99.20999908447266,2251400.0 2022-04-18,99.88999938964844,100.86000061035156,99.02999877929688,99.1500015258789,2060500.0 2022-04-19,102.44999694824219,102.79000091552734,99.72000122070312,99.95999908447266,2685400.0 2022-04-20,101.48999786376953,104.02999877929688,101.29000091552734,103.0,3063000.0 2022-04-21,101.44000244140625,102.94999694824219,100.97000122070312,102.12000274658203,2440300.0 2022-04-22,97.36000061035156,101.04000091552734,97.22000122070312,101.04000091552734,3029800.0 2022-04-25,97.94999694824219,98.2699966430664,95.2300033569336,97.05000305175781,3158300.0 2022-04-26,96.0999984741211,97.63999938964844,95.97000122070312,97.37000274658203,3574900.0 2022-04-27,100.93000030517578,101.87999725341797,95.48999786376953,98.76000213623047,5784900.0 2022-04-28,104.73999786376953,105.26000213623047,101.7699966430664,102.04000091552734,4790800.0 2022-04-29,97.91999816894531,104.5199966430664,97.77999877929688,104.16000366210938,4687200.0 2022-05-02,97.12999725341797,98.02999877929688,94.56999969482422,97.55999755859375,4296800.0 2022-05-03,99.44000244140625,100.70999908447266,97.41000366210938,97.94000244140625,4239300.0 2022-05-04,102.54000091552734,102.72000122070312,98.5,99.56999969482422,3351800.0 2022-05-05,99.55000305175781,101.81999969482422,98.63999938964844,101.73999786376953,3763500.0 2022-05-06,95.70999908447266,98.79000091552734,94.83000183105469,98.69999694824219,3347700.0 2022-05-09,93.62999725341797,95.45999908447266,93.30000305175781,94.51000213623047,4202400.0 2022-05-10,92.77999877929688,95.62000274658203,91.86000061035156,95.05000305175781,3250300.0 2022-05-11,92.58000183105469,94.66000366210938,91.83000183105469,92.58000183105469,3993500.0 2022-05-12,93.55000305175781,93.62999725341797,91.33000183105469,91.66000366210938,3302300.0 2022-05-13,96.16999816894531,97.1500015258789,94.43000030517578,94.72000122070312,3136600.0 2022-05-16,96.25,96.58000183105469,94.87000274658203,95.63999938964844,3024900.0 2022-05-17,97.70999908447266,98.0999984741211,96.37999725341797,97.76000213623047,2298700.0 2022-05-18,94.16999816894531,97.38999938964844,93.94000244140625,96.31999969482422,3273100.0 2022-05-19,94.38999938964844,95.68000030517578,92.58000183105469,93.55999755859375,2736400.0 2022-05-20,95.58999633789062,95.7300033569336,93.37000274658203,95.3499984741211,2859900.0 2022-05-23,98.83000183105469,99.05999755859375,96.33000183105469,96.5999984741211,2586000.0 2022-05-24,96.9000015258789,98.30999755859375,95.70999908447266,98.16000366210938,2251100.0 2022-05-25,97.47000122070312,98.02999877929688,96.18000030517578,96.38999938964844,2235300.0 2022-05-26,99.29000091552734,99.86000061035156,98.01000213623047,98.25,2306200.0 2022-05-27,101.37000274658203,101.37000274658203,99.4000015258789,99.83000183105469,2734800.0 2022-05-31,100.18000030517578,101.38999938964844,99.76000213623047,100.87999725341797,4046000.0 2022-06-01,99.16000366210938,100.83000183105469,98.66999816894531,100.7300033569336,2397400.0 2022-06-02,100.8499984741211,100.91999816894531,97.91999816894531,99.23999786376953,2447900.0 2022-06-03,99.66999816894531,100.43000030517578,99.27999877929688,100.27999877929688,1854600.0 2022-06-06,100.29000091552734,102.16999816894531,99.87000274658203,100.80000305175781,1805100.0 2022-06-07,101.23999786376953,101.51000213623047,99.27999877929688,99.62000274658203,2050500.0 2022-06-08,100.12999725341797,101.4800033569336,99.75,101.04000091552734,1702700.0 2022-06-09,95.81999969482422,99.4000015258789,95.77999877929688,99.4000015258789,2637400.0 2022-06-10,94.33999633789062,95.2300033569336,93.05000305175781,94.01000213623047,3782600.0 2022-06-13,89.62000274658203,92.26000213623047,89.23999786376953,91.87999725341797,4766800.0 2022-06-14,89.88999938964844,91.20999908447266,88.97000122070312,90.36000061035156,3103600.0 2022-06-15,91.47000122070312,93.12999725341797,90.11000061035156,91.04000091552734,3244600.0 2022-06-16,88.37999725341797,89.87000274658203,87.02999877929688,89.87000274658203,4243600.0 2022-06-17,89.1500015258789,89.69999694824219,87.77999877929688,88.45999908447266,6498700.0 2022-06-21,89.26000213623047,90.56999969482422,89.04000091552734,90.0,3103100.0 2022-06-22,89.36000061035156,90.36000061035156,87.83000183105469,88.33999633789062,3491000.0 2022-06-23,89.7300033569336,90.87000274658203,88.70999908447266,89.9800033569336,2306000.0 2022-06-24,94.19000244140625,94.31999969482422,90.33000183105469,90.55000305175781,4527900.0 2022-06-27,93.08999633789062,94.08999633789062,92.54000091552734,93.4800033569336,2913000.0 2022-06-28,90.62000274658203,94.98999786376953,90.4000015258789,93.26000213623047,2606300.0 2022-06-29,90.9000015258789,91.04000091552734,89.18000030517578,90.62000274658203,1997300.0 2022-06-30,88.97000122070312,90.0199966430664,87.80000305175781,89.29000091552734,3400000.0 2022-07-01,92.58000183105469,92.9000015258789,88.7699966430664,88.7699966430664,3711300.0 2022-07-05,94.11000061035156,94.55999755859375,90.4000015258789,91.44999694824219,3718400.0 2022-07-06,93.86000061035156,94.9000015258789,93.16999816894531,93.8499984741211,3973700.0 2022-07-07,93.3499984741211,94.41999816894531,92.2300033569336,94.0199966430664,3192200.0 2022-07-08,93.05999755859375,93.79000091552734,92.0999984741211,93.3499984741211,3382200.0 2022-07-11,92.58999633789062,92.87000274658203,91.91000366210938,92.30999755859375,3298300.0 2022-07-12,92.58999633789062,94.11000061035156,92.20999908447266,92.44999694824219,3423300.0 2022-07-13,91.87000274658203,92.47000122070312,90.20999908447266,90.37000274658203,3139200.0 2022-07-14,91.66000366210938,91.91999816894531,89.26000213623047,90.06999969482422,2864300.0 2022-07-15,94.16000366210938,94.80999755859375,93.19000244140625,93.37000274658203,3658700.0 2022-07-18,93.97000122070312,95.4000015258789,93.4800033569336,94.87000274658203,2475500.0 2022-07-19,97.55999755859375,97.80999755859375,94.98999786376953,95.4000015258789,3564700.0 2022-07-20,97.8499984741211,98.02999877929688,96.58000183105469,97.55999755859375,2863600.0 2022-07-21,99.18000030517578,99.25,97.68000030517578,98.05999755859375,2444200.0 2022-07-22,99.87000274658203,100.81999969482422,98.93000030517578,99.79000091552734,3056500.0 2022-07-25,98.05000305175781,100.33999633789062,97.5199966430664,100.13999938964844,3482100.0 2022-07-26,102.22000122070312,103.94000244140625,97.93000030517578,99.93000030517578,7040200.0 2022-07-27,104.45999908447266,105.3499984741211,102.5199966430664,102.56999969482422,5105900.0 2022-07-28,105.68000030517578,105.91000366210938,103.4000015258789,104.62000274658203,3091500.0 2022-07-29,105.68000030517578,106.47000122070312,104.83000183105469,105.5199966430664,2883700.0 2022-08-01,106.12999725341797,106.91999816894531,103.86000061035156,105.0,2920000.0 2022-08-02,106.2300033569336,106.45999908447266,104.55000305175781,105.4000015258789,3213500.0 2022-08-03,108.16999816894531,108.56999969482422,106.54000091552734,106.80000305175781,2805500.0 2022-08-04,106.66000366210938,108.26000213623047,105.68000030517578,108.26000213623047,4693300.0 2022-08-05,106.08000183105469,106.94999694824219,104.48999786376953,104.55000305175781,2943700.0 2022-08-08,104.98999786376953,107.13999938964844,104.62000274658203,106.94999694824219,2674900.0 2022-08-09,105.9000015258789,106.04000091552734,104.19000244140625,104.5,2696000.0 2022-08-10,106.54000091552734,107.87000274658203,106.23999786376953,107.5,2597200.0 2022-08-11,107.95999908447266,108.79000091552734,107.41000366210938,108.06999969482422,3091000.0 2022-08-12,109.37000274658203,109.41000366210938,108.2300033569336,108.27999877929688,2959900.0 2022-08-15,110.16000366210938,110.88999938964844,108.61000061035156,108.61000061035156,2293800.0 2022-08-16,110.72000122070312,110.94000244140625,108.87999725341797,109.56999969482422,2917000.0 2022-08-17,108.72000122070312,110.19000244140625,108.37999725341797,109.68000030517578,2967900.0 2022-08-18,110.55000305175781,110.83999633789062,108.16000366210938,108.33999633789062,3654800.0 2022-08-19,109.4800033569336,110.45999908447266,109.20999908447266,109.47000122070312,3195200.0 2022-08-22,106.7699966430664,108.51000213623047,106.5199966430664,108.06999969482422,2751200.0 2022-08-23,106.01000213623047,107.55000305175781,105.9800033569336,106.5199966430664,2869500.0 2022-08-24,106.18000030517578,106.52999877929688,104.80000305175781,105.4000015258789,3061700.0 2022-08-25,107.2699966430664,107.30000305175781,105.76000213623047,106.55999755859375,2610100.0 2022-08-26,103.83000183105469,107.70999908447266,103.72000122070312,107.33999633789062,3142400.0 2022-08-29,103.16999816894531,103.94999694824219,102.83999633789062,102.94000244140625,2805700.0 2022-08-30,101.86000061035156,103.54000091552734,101.38999938964844,103.30000305175781,2757000.0 2022-08-31,101.19000244140625,102.9000015258789,100.68000030517578,102.7300033569336,4432600.0 2022-09-01,103.5,103.5999984741211,100.63999938964844,100.70999908447266,4327400.0 2022-09-02,101.44000244140625,105.0,100.83000183105469,104.44999694824219,3007100.0 2022-09-06,104.16000366210938,104.56999969482422,101.62000274658203,101.83999633789062,5486500.0 2022-09-07,105.75,106.11000061035156,104.0999984741211,104.23999786376953,3638100.0 2022-09-08,105.77999877929688,106.0199966430664,103.9000015258789,104.97000122070312,3056200.0 2022-09-09,106.45999908447266,106.68000030517578,105.23999786376953,105.62000274658203,3718700.0 2022-09-12,109.05000305175781,109.16000366210938,106.9800033569336,107.08999633789062,4722500.0 2022-09-13,105.91999816894531,108.27999877929688,105.69999694824219,106.77999877929688,5683100.0 2022-09-14,105.9000015258789,106.98999786376953,104.94999694824219,106.26000213623047,3756200.0 2022-09-15,104.58000183105469,106.87000274658203,104.0199966430664,105.16000366210938,3931200.0 2022-09-16,103.61000061035156,103.94999694824219,102.12000274658203,103.83999633789062,16562700.0 2022-09-19,103.6500015258789,103.79000091552734,101.95999908447266,102.5,3342000.0 2022-09-20,102.16999816894531,103.37999725341797,101.4800033569336,103.0999984741211,2416100.0 2022-09-21,99.58999633789062,103.22000122070312,99.56999969482422,102.76000213623047,4093200.0 2022-09-22,98.55999755859375,99.73999786376953,97.94999694824219,99.4000015258789,3930100.0 2022-09-23,97.94999694824219,98.22000122070312,96.68000030517578,98.06999969482422,3968700.0 2022-09-26,95.9000015258789,98.5199966430664,95.69000244140625,97.98999786376953,3515700.0 2022-09-27,95.13999938964844,97.38999938964844,94.01000213623047,96.56999969482422,3704100.0 2022-09-28,96.16999816894531,96.7699966430664,93.88999938964844,95.45999908447266,4449400.0 2022-09-29,94.8499984741211,96.27999877929688,93.97000122070312,95.27999877929688,4006800.0 2022-09-30,93.56999969482422,95.7699966430664,93.51000213623047,95.12000274658203,3934400.0 2022-10-03,95.41999816894531,95.98999786376953,93.20999908447266,94.33000183105469,3827100.0 2022-10-04,98.7300033569336,98.9800033569336,96.55999755859375,96.66000366210938,3416600.0 2022-10-05,100.55000305175781,101.02999877929688,97.77999877929688,97.94000244140625,2967300.0 2022-10-06,99.08000183105469,100.91999816894531,98.87000274658203,99.88999938964844,3548600.0 2022-10-07,98.69999694824219,99.04000091552734,97.58000183105469,98.33999633789062,3787200.0 2022-10-10,98.48999786376953,99.06999969482422,97.19000244140625,98.56999969482422,2966400.0 2022-10-11,95.44999694824219,98.33999633789062,94.56999969482422,98.2699966430664,4484000.0 2022-10-12,93.69999694824219,95.41000366210938,93.5999984741211,94.25,3231700.0 2022-10-13,95.6500015258789,96.08000183105469,91.55000305175781,91.72000122070312,3826600.0 2022-10-14,94.13999938964844,96.6500015258789,93.98999786376953,96.33000183105469,2966800.0 2022-10-17,97.37000274658203,97.5,96.20999908447266,96.45999908447266,4732700.0 2022-10-18,97.16999816894531,99.29000091552734,96.02999877929688,98.62000274658203,3227900.0 2022-10-19,96.2300033569336,96.83000183105469,95.08999633789062,95.3499984741211,2452900.0 2022-10-20,95.01000213623047,96.75,94.5,96.45999908447266,3610500.0 2022-10-21,96.73999786376953,96.88999938964844,93.93000030517578,94.55000305175781,5468100.0 2022-10-24,97.3499984741211,98.66999816894531,96.80000305175781,97.9000015258789,3421100.0 2022-10-25,100.08000183105469,100.61000061035156,97.63999938964844,97.70999908447266,5327400.0 2022-10-26,101.76000213623047,102.6500015258789,100.73999786376953,100.91000366210938,6248000.0 2022-10-27,98.80999755859375,100.2699966430664,95.3499984741211,95.9000015258789,7085000.0 2022-10-28,102.5999984741211,103.45999908447266,99.58999633789062,99.68000030517578,5654700.0 2022-10-31,102.73999786376953,103.47000122070312,100.91999816894531,102.72000122070312,5317700.0 2022-11-01,104.0199966430664,104.5,102.69999694824219,103.2699966430664,5207900.0 2022-11-02,100.55999755859375,104.98999786376953,100.43000030517578,103.80999755859375,6184700.0 2022-11-03,94.56999969482422,99.80000305175781,94.33999633789062,99.56999969482422,7059500.0 2022-11-04,94.31999969482422,95.9800033569336,92.83999633789062,95.9800033569336,6052700.0 2022-11-07,96.38999938964844,96.58999633789062,94.69999694824219,95.18000030517578,4086200.0 2022-11-08,98.4800033569336,99.94999694824219,95.94999694824219,96.30000305175781,3868800.0 2022-11-09,96.18000030517578,98.30000305175781,96.12999725341797,98.30000305175781,2858100.0 2022-11-10,101.0,101.98999786376953,99.88999938964844,101.43000030517578,5850200.0 2022-11-11,100.47000122070312,101.72000122070312,99.97000122070312,101.02999877929688,5989600.0 2022-11-14,100.01000213623047,102.44000244140625,99.44999694824219,100.5999984741211,3763300.0 2022-11-15,100.3499984741211,102.62999725341797,99.41000366210938,102.25,4595900.0 2022-11-16,99.9800033569336,101.26000213623047,99.62000274658203,100.97000122070312,4188600.0 2022-11-17,98.58999633789062,99.05999755859375,97.83999633789062,98.52999877929688,4352500.0 2022-11-18,99.86000061035156,100.87000274658203,98.38999938964844,99.7699966430664,3367600.0 2022-11-21,99.37999725341797,100.58000183105469,99.01000213623047,99.66999816894531,2720400.0 2022-11-22,100.98999786376953,101.11000061035156,98.94999694824219,99.8499984741211,2889200.0 2022-11-23,102.08000183105469,102.43000030517578,100.7699966430664,100.98999786376953,2259600.0 2022-11-25,102.48999786376953,103.4800033569336,101.87000274658203,102.08000183105469,1446700.0 2022-11-28,101.76000213623047,102.88999938964844,101.47000122070312,102.1500015258789,2867800.0 2022-11-29,101.5199966430664,102.75,101.20999908447266,101.73999786376953,3194500.0 2022-11-30,104.36000061035156,104.98999786376953,100.72000122070312,100.72000122070312,5573000.0 2022-12-01,105.02999877929688,105.5,103.9800033569336,104.36000061035156,3086900.0 2022-12-02,105.45999908447266,105.8499984741211,103.37000274658203,103.37000274658203,2881700.0 2022-12-05,102.19000244140625,104.75,101.62999725341797,104.75,3411800.0 2022-12-06,100.3499984741211,102.61000061035156,99.91000366210938,102.54000091552734,2342200.0 2022-12-07,100.48999786376953,101.1500015258789,99.55999755859375,100.61000061035156,2361700.0 2022-12-08,101.45999908447266,102.08000183105469,100.51000213623047,100.9800033569336,2063200.0 2022-12-09,100.63999938964844,101.86000061035156,100.56999969482422,101.04000091552734,1763300.0 2022-12-12,102.47000122070312,102.72000122070312,100.55999755859375,101.43000030517578,2212200.0 2022-12-13,101.55999755859375,106.2300033569336,100.55000305175781,106.22000122070312,3585700.0 2022-12-14,101.91000366210938,103.87999725341797,100.9800033569336,101.9000015258789,3456900.0 2022-12-15,98.47000122070312,101.16000366210938,98.13999938964844,100.43000030517578,3223000.0 2022-12-16,98.58000183105469,99.20999908447266,97.25,97.9000015258789,8253300.0 2022-12-19,98.66999816894531,100.2300033569336,98.26000213623047,98.9800033569336,3912400.0 2022-12-20,99.55999755859375,100.06999969482422,98.31999969482422,98.54000091552734,2942100.0 2022-12-21,101.13999938964844,101.95999908447266,99.9000015258789,100.04000091552734,2906300.0 2022-12-22,99.54000091552734,101.06999969482422,97.80000305175781,100.37999725341797,2258100.0 2022-12-23,100.45999908447266,100.66999816894531,98.81999969482422,99.37999725341797,1446700.0 2022-12-27,100.81999969482422,101.19000244140625,100.06999969482422,100.5,1560700.0 2022-12-28,99.91000366210938,101.81999969482422,99.87999725341797,100.98999786376953,1906500.0 2022-12-29,101.5,102.0199966430664,100.05000305175781,100.5,1943700.0 2022-12-30,101.06999969482422,101.0999984741211,99.75,100.69000244140625,1956000.0 2023-01-03,101.20999908447266,102.69999694824219,100.4000015258789,101.72000122070312,2269300.0 2023-01-04,102.05999755859375,103.0199966430664,101.0,102.11000061035156,3436500.0 2023-01-05,99.4000015258789,101.2699966430664,98.80999755859375,101.26000213623047,4282200.0 2023-01-06,102.18000030517578,102.75,99.8499984741211,100.02999877929688,3040900.0 2023-01-09,102.06999969482422,102.62999725341797,100.19999694824219,100.19999694824219,2811800.0 2023-01-10,101.04000091552734,102.18000030517578,100.13999938964844,101.79000091552734,2410800.0 2023-01-11,101.52999877929688,101.58999633789062,100.16999816894531,101.26000213623047,2355300.0 2023-01-12,102.41999816894531,102.5999984741211,101.0999984741211,101.19999694824219,2681200.0 2023-01-13,102.55999755859375,102.83000183105469,101.29000091552734,102.19000244140625,3881200.0 2023-01-17,104.01000213623047,104.11000061035156,102.83000183105469,102.95999908447266,3697100.0 2023-01-18,103.2300033569336,105.0999984741211,103.19999694824219,104.2300033569336,3269500.0 2023-01-19,102.18000030517578,103.56999969482422,101.91000366210938,102.9000015258789,2666600.0 2023-01-20,104.05000305175781,104.16000366210938,101.58000183105469,102.06999969482422,2444300.0 2023-01-23,105.55000305175781,106.30000305175781,104.08000183105469,104.33000183105469,2391300.0 2023-01-24,103.70999908447266,105.87000274658203,103.55999755859375,105.79000091552734,3218000.0 2023-01-25,104.4000015258789,104.51000213623047,101.72000122070312,102.56999969482422,1749100.0 2023-01-26,106.26000213623047,106.30000305175781,104.41000366210938,105.16999816894531,2030800.0 2023-01-27,106.48999786376953,107.1500015258789,105.94000244140625,106.04000091552734,2091600.0 2023-01-30,105.75,106.76000213623047,105.2300033569336,105.62000274658203,3116100.0 2023-01-31,106.68000030517578,106.69000244140625,105.80999755859375,106.16999816894531,2434200.0 2023-02-01,108.16000366210938,108.63999938964844,105.6500015258789,105.94000244140625,2906200.0 2023-02-02,107.5999984741211,110.0199966430664,107.20999908447266,108.77999877929688,3905000.0 2023-02-03,106.5999984741211,107.08000183105469,105.0999984741211,105.45999908447266,3451600.0 2023-02-06,106.4000015258789,106.5999984741211,105.5199966430664,105.88999938964844,3958900.0 2023-02-07,115.27999877929688,115.5,109.11000061035156,109.25,7774900.0 2023-02-08,115.9000015258789,117.1500015258789,114.9000015258789,115.27999877929688,4156800.0 2023-02-09,116.5,117.48999786376953,115.72000122070312,116.79000091552734,4673800.0 2023-02-10,115.63999938964844,116.68000030517578,114.83000183105469,116.20999908447266,3918300.0 2023-02-13,116.44999694824219,116.63999938964844,114.12000274658203,114.51000213623047,3467000.0 2023-02-14,116.01000213623047,117.19999694824219,115.05999755859375,116.0,2782400.0 2023-02-15,117.73999786376953,118.0199966430664,114.9800033569336,115.51000213623047,3246800.0 2023-02-16,115.94999694824219,118.05000305175781,115.86000061035156,116.19000244140625,2517900.0 2023-02-17,115.37000274658203,116.18000030517578,114.68000030517578,116.18000030517578,2820200.0 2023-02-21,113.81999969482422,115.31999969482422,113.72000122070312,114.6500015258789,2789600.0 2023-02-22,113.0999984741211,114.29000091552734,112.7300033569336,114.29000091552734,3227200.0 2023-02-23,116.54000091552734,116.98999786376953,114.12999725341797,114.70999908447266,5156400.0 2023-02-24,114.44999694824219,115.22000122070312,114.16999816894531,114.88999938964844,3880800.0 2023-02-27,114.70999908447266,116.5199966430664,114.37999725341797,116.5199966430664,3382200.0 2023-02-28,115.08999633789062,116.22000122070312,114.41999816894531,114.52999877929688,3172900.0 2023-03-01,115.80999755859375,115.9800033569336,113.91999816894531,114.73999786376953,3184200.0 2023-03-02,117.05999755859375,117.56999969482422,115.51000213623047,116.0,3733700.0 2023-03-03,118.26000213623047,118.29000091552734,117.04000091552734,117.1500015258789,3050600.0 2023-03-06,118.05999755859375,119.4800033569336,118.0,118.37999725341797,2237200.0 2023-03-07,117.25,118.77999877929688,116.86000061035156,118.16000366210938,2457600.0 2023-03-08,117.06999969482422,117.5999984741211,116.76000213623047,117.11000061035156,2476900.0 2023-03-09,115.41000366210938,118.47000122070312,115.30000305175781,116.91999816894531,2742700.0 2023-03-10,111.83000183105469,114.8499984741211,110.87999725341797,114.8499984741211,4708100.0 2023-03-13,104.25,110.5999984741211,103.98999786376953,110.55000305175781,9819900.0 2023-03-14,110.52999877929688,112.30000305175781,107.0,108.06999969482422,9400600.0 2023-03-15,109.26000213623047,109.66999816894531,107.12000274658203,109.16999816894531,5686500.0 2023-03-16,109.48999786376953,109.80000305175781,106.5199966430664,108.12999725341797,5951500.0 2023-03-17,108.16999816894531,110.08999633789062,107.76000213623047,109.06999969482422,8972200.0 2023-03-20,110.80999755859375,111.06999969482422,108.30999755859375,108.58000183105469,4695000.0 2023-03-21,113.04000091552734,114.26000213623047,111.7300033569336,112.91999816894531,4124000.0 2023-03-22,111.3499984741211,114.36000061035156,111.30000305175781,112.80000305175781,3848800.0 2023-03-23,111.0999984741211,113.36000061035156,110.37999725341797,110.9800033569336,3432200.0 2023-03-24,112.5199966430664,112.68000030517578,109.12999725341797,109.7699966430664,3377500.0 2023-03-27,111.7699966430664,114.08000183105469,111.6500015258789,113.5199966430664,3054300.0 2023-03-28,111.27999877929688,111.51000213623047,110.68000030517578,111.36000061035156,2762400.0 2023-03-29,111.83999633789062,112.5,111.22000122070312,112.20999908447266,2936100.0 2023-03-30,113.0,113.69000244140625,112.0,112.66000366210938,2222300.0 2023-03-31,113.02999877929688,113.9000015258789,112.5999984741211,113.79000091552734,3874100.0 2023-04-03,112.83000183105469,113.0999984741211,111.91000366210938,112.56999969482422,3303300.0 2023-04-04,111.58999633789062,113.3499984741211,111.08000183105469,113.06999969482422,2364700.0 2023-04-05,112.33999633789062,112.44999694824219,111.0999984741211,111.29000091552734,2376600.0 2023-04-06,113.01000213623047,113.38999938964844,111.9800033569336,112.33999633789062,2456900.0 2023-04-10,113.70999908447266,113.75,112.3499984741211,112.55000305175781,1749100.0 2023-04-11,114.83000183105469,115.27999877929688,113.86000061035156,114.31999969482422,3166400.0 2023-04-12,114.48999786376953,116.02999877929688,113.69999694824219,115.62000274658203,4208500.0 2023-04-13,115.72000122070312,115.97000122070312,114.30000305175781,114.7300033569336,2647500.0 2023-04-14,115.58999633789062,116.52999877929688,114.38999938964844,115.8499984741211,2327000.0 2023-04-17,117.11000061035156,117.19999694824219,115.37999725341797,115.58999633789062,2541600.0 2023-04-18,117.11000061035156,117.75,116.47000122070312,117.48999786376953,2561100.0 2023-04-19,117.08000183105469,117.55000305175781,116.25,117.30000305175781,2276300.0 2023-04-20,116.80999755859375,117.41000366210938,116.4800033569336,116.9000015258789,3019800.0 2023-04-21,116.95999908447266,117.12999725341797,116.18000030517578,116.5,2081300.0 2023-04-24,117.30000305175781,118.2300033569336,116.83000183105469,116.93000030517578,3926800.0 2023-04-25,120.08999633789062,122.38999938964844,118.16000366210938,118.22000122070312,7399200.0 2023-04-26,118.37999725341797,120.91999816894531,117.75,119.41999816894531,3457500.0 2023-04-27,119.5999984741211,120.04000091552734,118.58999633789062,119.4800033569336,3018700.0 2023-04-28,122.12000274658203,122.16999816894531,119.16000366210938,119.48999786376953,2767700.0 2023-05-01,121.44000244140625,122.36000061035156,121.30999755859375,121.66000366210938,2012500.0 2023-05-02,119.26000213623047,121.72000122070312,118.41999816894531,121.30000305175781,2543700.0 2023-05-03,119.33999633789062,121.16999816894531,118.95999908447266,119.69999694824219,1729200.0 2023-05-04,117.77999877929688,119.63999938964844,116.94999694824219,119.19999694824219,2523000.0 2023-05-05,120.30000305175781,120.62000274658203,118.22000122070312,118.58999633789062,2163200.0 2023-05-08,119.5,120.16000366210938,118.81999969482422,119.63999938964844,2189300.0 2023-05-09,119.38999938964844,119.63999938964844,118.05000305175781,118.98999786376953,2393500.0 2023-05-10,118.3499984741211,120.41000366210938,117.38999938964844,120.0999984741211,2434300.0 2023-05-11,119.3499984741211,119.75,117.45999908447266,118.22000122070312,1856900.0 2023-05-12,119.44999694824219,120.33000183105469,118.72000122070312,119.75,1711600.0 2023-05-15,119.72000122070312,119.8499984741211,119.04000091552734,119.44999694824219,1805000.0 2023-05-16,118.68000030517578,119.91000366210938,118.58000183105469,119.56999969482422,1752800.0 2023-05-17,119.69000244140625,120.31999969482422,118.75,118.80000305175781,2599000.0 2023-05-18,120.16000366210938,120.19000244140625,118.83000183105469,119.45999908447266,3212000.0 2023-05-19,119.54000091552734,120.83000183105469,119.29000091552734,120.48999786376953,3224600.0 2023-05-22,119.54000091552734,120.26000213623047,119.33000183105469,119.9800033569336,2042000.0 2023-05-23,118.2699966430664,119.83999633789062,117.75,118.41000366210938,2173400.0 2023-05-24,116.47000122070312,117.83999633789062,115.91999816894531,117.75,2623900.0 2023-05-25,112.80999755859375,116.05000305175781,112.48999786376953,115.37999725341797,5620400.0 2023-05-26,113.7699966430664,114.0,112.0999984741211,112.68000030517578,4027300.0 2023-05-30,112.95999908447266,113.83000183105469,111.37999725341797,113.7699966430664,4087400.0 2023-05-31,112.19000244140625,112.95999908447266,110.30999755859375,112.29000091552734,16398300.0 2023-06-01,112.75,113.2300033569336,111.5999984741211,112.0999984741211,4084300.0 2023-06-02,113.9000015258789,114.3499984741211,112.8499984741211,113.41000366210938,4526900.0 2023-06-05,112.2300033569336,114.29000091552734,111.7699966430664,113.9000015258789,5873100.0 2023-06-06,114.2300033569336,116.06999969482422,112.4800033569336,112.54000091552734,31735400.0 2023-06-07,115.77999877929688,116.0,113.56999969482422,115.5,3075700.0 2023-06-08,115.29000091552734,116.29000091552734,115.05999755859375,115.87000274658203,2963500.0 2023-06-09,116.81999969482422,117.25,115.0199966430664,115.80999755859375,2635900.0 2023-06-12,117.62999725341797,117.7699966430664,116.63999938964844,117.05000305175781,3573000.0 2023-06-13,118.76000213623047,119.01000213623047,117.66999816894531,117.91000366210938,3709500.0 2023-06-14,120.0,121.48999786376953,119.33000183105469,119.44999694824219,4561600.0 2023-06-15,120.3499984741211,120.94000244140625,118.44999694824219,118.86000061035156,3082900.0 2023-06-16,119.95999908447266,120.86000061035156,119.4000015258789,120.7300033569336,6419600.0 2023-06-20,119.56999969482422,120.29000091552734,118.9000015258789,118.91000366210938,2530300.0 2023-06-21,120.02999877929688,120.52999877929688,118.38999938964844,119.01000213623047,2227000.0 2023-06-22,120.54000091552734,120.55000305175781,119.1500015258789,119.80000305175781,1666200.0 2023-06-23,120.48999786376953,120.9000015258789,119.0,120.01000213623047,4278400.0 2023-06-26,120.16000366210938,121.72000122070312,119.69000244140625,120.02999877929688,2302100.0 2023-06-27,122.4000015258789,122.43000030517578,120.1500015258789,120.51000213623047,2593500.0 2023-06-28,122.94999694824219,123.80999755859375,122.5,122.72000122070312,2940200.0 2023-06-29,124.05000305175781,124.1500015258789,123.01000213623047,123.01000213623047,2561600.0 2023-06-30,126.1500015258789,126.55000305175781,124.68000030517578,124.91000366210938,3081700.0 2023-07-03,125.94999694824219,126.16000366210938,125.27999877929688,125.69000244140625,1395600.0 2023-07-05,124.9000015258789,125.94000244140625,124.16000366210938,125.27999877929688,3509000.0 2023-07-06,125.38999938964844,125.75,123.44000244140625,123.98999786376953,2260300.0 2023-07-07,125.19999694824219,125.83000183105469,124.5199966430664,124.66000366210938,2004600.0 2023-07-10,126.88999938964844,127.08999633789062,125.11000061035156,125.51000213623047,2588900.0 2023-07-11,126.98999786376953,127.66000366210938,126.52999877929688,126.93000030517578,1903500.0 2023-07-12,127.56999969482422,128.02999877929688,126.98999786376953,128.0,2212300.0 2023-07-13,128.67999267578125,128.85000610351562,127.4000015258789,127.4000015258789,2366100.0 2023-07-14,128.0,128.69000244140625,127.52999877929688,128.47999572753906,1829500.0 2023-07-17,128.50999450683594,129.14999389648438,127.27999877929688,127.9000015258789,1822700.0 2023-07-18,129.32000732421875,129.5,127.02999877929688,128.22000122070312,2063000.0 2023-07-19,127.62999725341797,129.38999938964844,127.5999984741211,129.24000549316406,3417700.0 2023-07-20,129.3800048828125,129.55999755859375,127.5999984741211,128.11000061035156,2625700.0 2023-07-21,128.52999877929688,130.25,128.5,129.74000549316406,2409000.0 2023-07-24,129.75,130.16000366210938,128.91000366210938,129.36000061035156,2706800.0 2023-07-25,130.05999755859375,130.74000549316406,128.82000732421875,129.4199981689453,3114400.0 2023-07-26,127.30000305175781,128.38999938964844,122.5999984741211,124.73999786376953,4829300.0 2023-07-27,123.51000213623047,128.07000732421875,122.93000030517578,128.07000732421875,3923900.0 2023-07-28,124.98999786376953,125.12999725341797,123.75,124.66999816894531,3294100.0 2023-07-31,126.20999908447266,126.54000091552734,125.36000061035156,125.66000366210938,2811200.0 2023-08-01,126.97000122070312,127.2300033569336,125.30000305175781,125.95999908447266,2064300.0 2023-08-02,124.55999755859375,126.88999938964844,124.43000030517578,126.19999694824219,2206000.0 2023-08-03,125.18000030517578,125.55999755859375,123.94999694824219,124.25,1784100.0 2023-08-04,124.81999969482422,125.69999694824219,124.0999984741211,124.9800033569336,1789100.0 2023-08-07,125.87999725341797,126.18000030517578,125.08000183105469,125.58000183105469,1493100.0 2023-08-08,125.19999694824219,125.48999786376953,124.30999755859375,124.81999969482422,1553100.0 2023-08-09,125.05000305175781,126.31999969482422,124.94999694824219,125.58999633789062,1681400.0 2023-08-10,126.01000213623047,126.94999694824219,125.72000122070312,126.01000213623047,1880100.0 2023-08-11,125.58999633789062,126.18000030517578,124.9800033569336,126.01000213623047,1338400.0 2023-08-14,124.47000122070312,126.30000305175781,124.20999908447266,125.5,2168800.0 2023-08-15,123.16999816894531,124.55000305175781,122.94999694824219,123.88999938964844,1950700.0 2023-08-16,121.77999877929688,123.4800033569336,121.61000061035156,123.4800033569336,1994800.0 2023-08-17,120.33000183105469,122.29000091552734,120.18000030517578,122.12999725341797,2428200.0 2023-08-18,120.08000183105469,120.80000305175781,119.31999969482422,119.31999969482422,2223700.0 2023-08-21,119.08999633789062,120.44000244140625,118.56999969482422,120.08999633789062,1767700.0 2023-08-22,119.26000213623047,119.69999694824219,118.9000015258789,119.5999984741211,1631800.0 2023-08-23,120.41000366210938,121.0199966430664,119.08999633789062,119.80000305175781,1673800.0 2023-08-24,120.66000366210938,121.30000305175781,120.20999908447266,120.41999816894531,2085900.0 2023-08-25,121.4800033569336,122.01000213623047,120.55000305175781,121.33999633789062,1894500.0 2023-08-28,122.73999786376953,122.83000183105469,121.79000091552734,122.05999755859375,1354200.0 2023-08-29,122.7300033569336,123.23999786376953,122.12000274658203,122.62999725341797,1457700.0 2023-08-30,122.58999633789062,122.97000122070312,121.87999725341797,122.51000213623047,1765700.0 2023-08-31,121.38999938964844,122.97000122070312,120.9800033569336,122.75,2869700.0 2023-09-01,122.80999755859375,123.02999877929688,121.51000213623047,122.22000122070312,1777200.0 2023-09-05,121.80999755859375,123.62999725341797,121.62000274658203,122.77999877929688,2119500.0 2023-09-06,122.5,122.9800033569336,121.72000122070312,121.9000015258789,1892400.0 2023-09-07,123.0999984741211,123.3499984741211,122.1500015258789,122.58000183105469,2346200.0 2023-09-08,121.5999984741211,123.73999786376953,121.26000213623047,123.26000213623047,2263800.0 2023-09-11,121.68000030517578,122.44999694824219,121.3499984741211,121.73999786376953,2075900.0 2023-09-12,121.6500015258789,122.36000061035156,120.94999694824219,121.51000213623047,2290700.0 2023-09-13,121.30000305175781,121.68000030517578,120.4800033569336,121.41000366210938,2596200.0 2023-09-14,122.19999694824219,122.5999984741211,121.26000213623047,121.95999908447266,1930900.0 2023-09-15,121.05000305175781,122.62000274658203,120.91999816894531,121.31999969482422,5493700.0 2023-09-18,121.19999694824219,121.37000274658203,120.16999816894531,121.05000305175781,2077100.0 2023-09-19,120.69000244140625,121.33999633789062,120.12999725341797,121.13999938964844,1702800.0 2023-09-20,119.69000244140625,121.26000213623047,119.56999969482422,120.76000213623047,1444400.0 2023-09-21,116.72000122070312,119.12999725341797,116.66000366210938,119.04000091552734,3260400.0 2023-09-22,116.08000183105469,116.94999694824219,115.63999938964844,116.73999786376953,2238600.0 2023-09-25,116.08999633789062,116.37999725341797,115.45999908447266,115.63999938964844,1513200.0 2023-09-26,114.55999755859375,115.95999908447266,114.5,115.27999877929688,2147800.0 2023-09-27,113.19000244140625,115.41000366210938,112.4000015258789,114.86000061035156,3084600.0 2023-09-28,113.55000305175781,113.91000366210938,113.01000213623047,113.25,2599700.0 2023-09-29,112.95999908447266,114.31999969482422,112.52999877929688,114.0,2376300.0 2023-10-02,112.8499984741211,113.36000061035156,111.79000091552734,112.08999633789062,2289800.0 2023-10-03,111.05000305175781,112.16999816894531,110.16000366210938,111.94000244140625,2696900.0 2023-10-04,112.97000122070312,113.08999633789062,110.41999816894531,111.27999877929688,3170600.0 2023-10-05,113.1500015258789,113.33999633789062,111.77999877929688,112.7300033569336,2613300.0 2023-10-06,114.05999755859375,114.94999694824219,112.76000213623047,113.25,2044500.0 2023-10-09,114.36000061035156,114.83000183105469,112.63999938964844,112.63999938964844,2041000.0 2023-10-10,114.6500015258789,115.18000030517578,113.91999816894531,114.5199966430664,1673700.0 2023-10-11,113.55000305175781,115.4800033569336,112.68000030517578,114.87000274658203,2313900.0 2023-10-12,112.68000030517578,113.95999908447266,111.94999694824219,113.27999877929688,1740500.0 2023-10-13,112.4800033569336,113.3499984741211,111.87000274658203,112.47000122070312,2067900.0 2023-10-16,113.58000183105469,114.12000274658203,112.8499984741211,113.91999816894531,2247700.0 2023-10-17,114.98999786376953,115.37999725341797,112.80999755859375,113.05999755859375,3164000.0 2023-10-18,113.08000183105469,114.87999725341797,112.9000015258789,114.8499984741211,1990200.0 2023-10-19,111.97000122070312,113.83000183105469,111.58000183105469,112.9000015258789,2760800.0 2023-10-20,110.5,113.2300033569336,110.26000213623047,112.86000061035156,3295100.0 2023-10-23,109.61000061035156,110.9800033569336,109.12000274658203,109.9000015258789,4488300.0 2023-10-24,115.44999694824219,116.79000091552734,112.41000366210938,113.13999938964844,6064100.0 2023-10-25,114.12000274658203,117.13999938964844,113.91999816894531,114.8499984741211,5210800.0 2023-10-26,114.26000213623047,115.30000305175781,113.0,114.08999633789062,4179800.0 2023-10-27,112.45999908447266,114.9000015258789,112.16999816894531,114.13999938964844,2952700.0 2023-10-30,112.94000244140625,113.61000061035156,111.52999877929688,113.2699966430664,2655700.0 2023-10-31,113.75,114.91999816894531,113.11000061035156,113.63999938964844,2978900.0 2023-11-01,114.93000030517578,115.22000122070312,113.58999633789062,114.08000183105469,2387300.0 2023-11-02,117.80999755859375,117.87000274658203,114.31999969482422,115.87999725341797,2807500.0 2023-11-03,119.54000091552734,120.11000061035156,118.7699966430664,119.30999755859375,2724800.0 2023-11-06,119.63999938964844,119.9800033569336,118.77999877929688,119.41999816894531,1947400.0 2023-11-07,119.20999908447266,119.94000244140625,118.98999786376953,119.77999877929688,2340300.0 2023-11-08,120.12999725341797,120.72000122070312,118.66000366210938,119.2300033569336,2737200.0 2023-11-09,119.37999725341797,119.91999816894531,118.41999816894531,119.66000366210938,2697600.0 2023-11-10,121.51000213623047,121.83999633789062,119.51000213623047,119.94999694824219,2093800.0 2023-11-13,121.55999755859375,122.19999694824219,121.06999969482422,121.33999633789062,2403600.0 2023-11-14,122.16000366210938,123.12000274658203,122.0,122.41000366210938,2674100.0 2023-11-15,125.23999786376953,125.68000030517578,122.1500015258789,123.18000030517578,4259300.0 2023-11-16,124.83000183105469,127.94000244140625,124.12000274658203,126.63999938964844,4478300.0 2023-11-17,124.08000183105469,125.51000213623047,123.68000030517578,125.2699966430664,5007200.0 2023-11-20,124.08000183105469,124.44000244140625,121.87000274658203,123.9800033569336,3367100.0 2023-11-21,125.08999633789062,125.33000183105469,124.11000061035156,124.5,2795300.0 2023-11-22,125.44999694824219,125.88999938964844,125.05000305175781,125.52999877929688,1843300.0 2023-11-24,125.80000305175781,126.2699966430664,125.4800033569336,125.5,1111200.0 2023-11-27,126.52999877929688,126.62999725341797,125.41999816894531,125.41999816894531,2334800.0 2023-11-28,127.47000122070312,127.97000122070312,126.68000030517578,127.0199966430664,3003100.0 2023-11-29,129.36000061035156,129.75999450683594,127.80000305175781,127.97000122070312,3277400.0 2023-11-30,130.61000061035156,130.6999969482422,128.42999267578125,129.22000122070312,4734000.0 2023-12-01,130.61000061035156,131.25,129.63999938964844,129.97000122070312,2516400.0 2023-12-04,130.35000610351562,131.4600067138672,129.8300018310547,130.11000061035156,2466600.0 2023-12-05,130.4499969482422,130.99000549316406,129.60000610351562,130.75999450683594,2291900.0 2023-12-06,131.08999633789062,131.72000122070312,130.08999633789062,131.0,2613500.0 2023-12-07,131.4199981689453,131.5500030517578,130.27000427246094,131.5,2634400.0 2023-12-08,132.36000061035156,132.5800018310547,131.4600067138672,131.5,2364500.0 2023-12-11,133.9199981689453,134.66000366210938,132.4499969482422,133.0,3122100.0 2023-12-12,134.49000549316406,134.67999267578125,133.57000732421875,134.00999450683594,3076500.0 2023-12-13,135.22000122070312,135.36000061035156,133.38999938964844,134.14999389648438,3265800.0 2023-12-14,135.00999450683594,136.49000549316406,134.25999450683594,135.2899932861328,5353100.0 2023-12-15,133.00999450683594,134.3300018310547,132.35000610351562,133.64999389648438,7200100.0 2023-12-18,134.49000549316406,135.27000427246094,132.58999633789062,133.60000610351562,4165000.0 2023-12-19,134.17999267578125,134.77000427246094,133.55999755859375,134.0800018310547,4221800.0 2023-12-20,132.74000549316406,134.8000030517578,132.67999267578125,133.4600067138672,2780600.0 2023-12-21,133.2100067138672,134.11000061035156,132.75,133.13999938964844,2036600.0 2023-12-22,133.61000061035156,134.1999969482422,133.1199951171875,134.0,2360100.0 2023-12-26,132.58999633789062,133.5800018310547,132.36000061035156,133.42999267578125,2149500.0 2023-12-27,133.00999450683594,133.25,132.47000122070312,132.47000122070312,1762900.0 2023-12-28,133.3800048828125,133.83999633789062,132.64999389648438,132.64999389648438,1636100.0 2023-12-29,132.83999633789062,133.80999755859375,132.22000122070312,133.41000366210938,2021800.0 2024-01-02,133.0800018310547,133.6699981689453,131.94000244140625,132.3300018310547,3227800.0 2024-01-03,131.75,133.00999450683594,131.41000366210938,133.00999450683594,3710700.0 2024-01-04,133.0,133.27999877929688,131.9499969482422,132.16000366210938,2839200.0 2024-01-05,132.57000732421875,133.6999969482422,132.14999389648438,133.2100067138672,2564900.0 2024-01-08,135.22999572753906,135.27000427246094,133.6699981689453,134.3000030517578,2453500.0 2024-01-09,135.10000610351562,135.27999877929688,134.33999633789062,134.33999633789062,2322700.0 2024-01-10,135.39999389648438,136.47999572753906,134.94000244140625,136.0,2008900.0 2024-01-11,136.38999938964844,136.5,135.1300048828125,136.5,2105000.0 2024-01-12,136.9199981689453,137.14999389648438,136.25,136.99000549316406,1963200.0 2024-01-16,137.0,137.25,135.97000122070312,136.3000030517578,2702900.0 2024-01-17,137.44000244140625,137.99000549316406,136.47999572753906,137.0,3139500.0 2024-01-18,137.80999755859375,138.7100067138672,136.92999267578125,138.0,2882800.0 2024-01-19,139.02000427246094,139.35000610351562,137.64999389648438,138.2100067138672,3054000.0 2024-01-22,140.52000427246094,140.63999938964844,139.52999877929688,139.52999877929688,2082100.0 2024-01-23,140.60000610351562,141.00999450683594,140.2100067138672,140.77999877929688,2242300.0 2024-01-24,140.0,141.69000244140625,139.74000549316406,141.05999755859375,2455200.0 2024-01-25,140.66000366210938,141.08999633789062,139.7899932861328,140.88999938964844,2130800.0 2024-01-26,141.33999633789062,141.75,140.1699981689453,140.55999755859375,1972700.0 2024-01-29,142.91000366210938,143.1199951171875,140.67999267578125,140.69000244140625,2080200.0 2024-01-30,144.0500030517578,144.1999969482422,142.6199951171875,143.35000610351562,2301700.0 2024-01-31,141.8699951171875,144.82000732421875,141.85000610351562,144.41000366210938,3091900.0 2024-02-01,143.94000244140625,143.97999572753906,141.8300018310547,142.1699981689453,2337200.0 2024-02-02,144.89999389648438,145.8699951171875,143.49000549316406,144.27000427246094,2565300.0 2024-02-05,144.14999389648438,145.27999877929688,143.60000610351562,144.4600067138672,3297400.0 2024-02-06,141.08999633789062,141.88999938964844,137.1300048828125,141.6199951171875,5105400.0 2024-02-07,142.7100067138672,143.77000427246094,140.25999450683594,141.11000061035156,2906400.0 2024-02-08,143.5500030517578,143.6699981689453,142.13999938964844,142.25,2283700.0 2024-02-09,144.22999572753906,144.33999633789062,142.74000549316406,143.3800048828125,2094900.0 2024-02-12,144.22999572753906,144.86000061035156,143.6999969482422,144.30999755859375,1689600.0 2024-02-13,143.5800018310547,144.35000610351562,142.47000122070312,143.6999969482422,2116000.0 2024-02-14,144.97999572753906,145.2100067138672,142.97999572753906,144.16000366210938,2234200.0 2024-02-15,148.00999450683594,148.07000732421875,145.44000244140625,145.72999572753906,2216200.0 2024-02-16,148.0399932861328,148.64999389648438,147.30999755859375,148.32000732421875,2207500.0 2024-02-20,147.92999267578125,149.16000366210938,147.58999633789062,147.9499969482422,2542000.0 2024-02-21,147.63999938964844,147.8800048828125,146.33999633789062,147.6300048828125,2162500.0 2024-02-22,150.11000061035156,150.44000244140625,148.57000732421875,148.9499969482422,1868900.0 2024-02-23,150.75999450683594,151.55999755859375,149.60000610351562,150.19000244140625,2178700.0 2024-02-26,150.9600067138672,151.72000122070312,149.64999389648438,149.92999267578125,2487700.0 2024-02-27,150.64999389648438,151.0800018310547,149.6699981689453,150.44000244140625,1858900.0 2024-02-28,147.9499969482422,151.97000122070312,146.00999450683594,150.7899932861328,5774600.0 2024-02-29,149.27000427246094,149.97000122070312,147.47000122070312,148.58999633789062,4807500.0 2024-03-01,150.35000610351562,151.13999938964844,149.3800048828125,149.60000610351562,2169700.0 2024-03-04,149.99000549316406,150.88999938964844,149.11000061035156,150.1300048828125,2162700.0 2024-03-05,149.9499969482422,151.36000061035156,149.66000366210938,150.2100067138672,2255400.0 2024-03-06,150.63999938964844,151.5,149.9199981689453,150.50999450683594,1918100.0 2024-03-07,150.27000427246094,152.19000244140625,149.86000061035156,151.3699951171875,2106200.0 2024-03-08,151.24000549316406,151.8000030517578,149.9499969482422,150.2100067138672,1919100.0 2024-03-11,149.74000549316406,151.82000732421875,149.13999938964844,151.4499969482422,2879500.0 2024-03-12,150.64999389648438,151.25999450683594,149.77999877929688,150.0800018310547,1937500.0 2024-03-13,151.0500030517578,151.72000122070312,149.75,150.3000030517578,2784800.0 2024-03-14,149.94000244140625,151.97000122070312,149.25999450683594,151.66000366210938,2703400.0 2024-03-15,149.6300048828125,150.75999450683594,148.19000244140625,148.3000030517578,3408100.0 2024-03-18,152.14999389648438,152.4199981689453,150.07000732421875,150.07000732421875,2211100.0 2024-03-19,154.30999755859375,154.52000427246094,152.0,152.3800048828125,3068900.0 2024-03-20,155.49000549316406,155.6199951171875,153.42999267578125,154.0,2296200.0 2024-03-21,156.36000061035156,156.86000061035156,155.47999572753906,155.97999572753906,3021200.0 2024-03-22,156.2899932861328,157.3300018310547,155.9600067138672,156.5,2533000.0 2024-03-25,156.77999877929688,156.91000366210938,155.66000366210938,156.24000549316406,2272200.0 2024-03-26,158.6699981689453,158.77999877929688,157.10000610351562,157.25999450683594,3465100.0 2024-03-27,159.3300018310547,159.89999389648438,157.8000030517578,159.25,2382900.0 2024-03-28,159.82000732421875,159.99000549316406,158.8800048828125,159.6699981689453,2751400.0 2024-04-01,158.57000732421875,159.9199981689453,158.41000366210938,159.74000549316406,1866000.0 2024-04-02,158.27000427246094,159.75,157.52999877929688,158.57000732421875,1920300.0 2024-04-03,157.67999267578125,159.35000610351562,157.67999267578125,158.47999572753906,2067000.0 2024-04-04,154.91000366210938,159.1300048828125,154.77000427246094,158.60000610351562,2600100.0 2024-04-05,157.3800048828125,157.83999633789062,155.1300048828125,155.86000061035156,1691800.0 2024-04-08,157.85000610351562,158.27000427246094,156.72000122070312,157.33999633789062,1998600.0 2024-04-09,155.3800048828125,158.38999938964844,154.36000061035156,158.22999572753906,1889100.0 2024-04-10,153.77999877929688,155.1300048828125,153.50999450683594,153.7100067138672,1733800.0 2024-04-11,153.58999633789062,154.4499969482422,152.00999450683594,153.60000610351562,1763400.0 2024-04-12,151.1999969482422,153.35000610351562,150.66000366210938,152.44000244140625,2118400.0 2024-04-15,148.19000244140625,153.00999450683594,148.16000366210938,152.72000122070312,2275600.0 2024-04-16,146.39999389648438,149.16000366210938,146.05999755859375,148.61000061035156,3294100.0 2024-04-17,147.10000610351562,148.74000549316406,146.92999267578125,147.60000610351562,2949200.0 2024-04-18,146.91000366210938,147.8800048828125,146.30999755859375,146.5,1989600.0 2024-04-19,148.6199951171875,148.66000366210938,145.97999572753906,147.00999450683594,2515100.0 2024-04-22,148.8000030517578,149.77000427246094,148.0,149.27999877929688,2773000.0 2024-04-23,155.38999938964844,159.55999755859375,153.52000427246094,159.22999572753906,5334800.0 2024-04-24,152.25,155.8800048828125,151.89999389648438,155.44000244140625,2487300.0 2024-04-25,153.2899932861328,153.52000427246094,150.32000732421875,151.63999938964844,3050000.0 2024-04-26,155.88999938964844,156.9199981689453,152.72000122070312,153.10000610351562,3196500.0 2024-04-29,154.32000732421875,156.3800048828125,153.44000244140625,156.0,1940800.0 2024-04-30,152.6699981689453,153.9499969482422,152.17999267578125,153.36000061035156,2730200.0 2024-05-01,148.86000061035156,152.66000366210938,148.75999450683594,152.10000610351562,3248200.0 2024-05-02,149.1699981689453,149.85000610351562,148.42999267578125,149.85000610351562,2572300.0 2024-05-03,149.22000122070312,149.50999450683594,147.72999572753906,149.00999450683594,2942800.0 2024-05-06,150.58999633789062,150.66000366210938,149.35000610351562,149.60000610351562,2132400.0 2024-05-07,153.0399932861328,153.13999938964844,150.61000061035156,150.7100067138672,1964300.0 2024-05-08,153.2899932861328,153.61000061035156,152.02999877929688,152.89999389648438,2221500.0 2024-05-09,154.6699981689453,154.77999877929688,153.13999938964844,153.19000244140625,2408000.0 2024-05-10,154.22000122070312,155.52999877929688,154.1999969482422,155.3800048828125,2055300.0 2024-05-13,153.22000122070312,155.22999572753906,152.39999389648438,154.85000610351562,2067400.0 2024-05-14,153.67999267578125,154.25,152.60000610351562,153.47999572753906,1993200.0 2024-05-15,155.00999450683594,155.66000366210938,153.72999572753906,153.72999572753906,1692600.0 2024-05-16,152.83999633789062,155.75,152.7100067138672,155.0,2914300.0 2024-05-17,152.7100067138672,153.5,151.92999267578125,153.5,3094000.0 2024-05-20,151.33999633789062,153.0500030517578,150.75999450683594,152.72000122070312,1777000.0 2024-05-21,152.77000427246094,153.25999450683594,150.27000427246094,151.0800018310547,2101300.0 2024-05-22,152.57000732421875,153.2100067138672,151.8699951171875,152.8800048828125,1446000.0 2024-05-23,150.1999969482422,152.9199981689453,149.89999389648438,152.8300018310547,1612900.0 2024-05-24,150.33999633789062,151.25999450683594,149.8300018310547,150.88999938964844,1579900.0 2024-05-28,148.4199981689453,150.75999450683594,147.57000732421875,149.77000427246094,2217600.0 2024-05-29,147.82000732421875,148.3000030517578,146.7100067138672,147.11000061035156,2252700.0 2024-05-30,147.8800048828125,148.67999267578125,146.8000030517578,147.97999572753906,1821100.0 2024-05-31,149.75999450683594,149.86000061035156,146.7899932861328,147.8000030517578,3582600.0 2024-06-03,148.47000122070312,150.0500030517578,146.75999450683594,149.47999572753906,2571900.0 2024-06-04,147.99000549316406,148.8000030517578,147.52000427246094,147.66000366210938,2111800.0 2024-06-05,149.30999755859375,150.02999877929688,147.83999633789062,148.74000549316406,1947300.0 2024-06-06,150.55999755859375,151.36000061035156,148.8800048828125,149.36000061035156,1771200.0 2024-06-07,151.4199981689453,152.17999267578125,150.4199981689453,150.7899932861328,1835500.0 2024-06-10,149.60000610351562,150.39999389648438,148.10000610351562,150.33999633789062,2375100.0 2024-06-11,148.0,149.14999389648438,147.3800048828125,149.0800018310547,2556700.0 2024-06-12,148.02000427246094,150.67999267578125,147.67999267578125,150.6199951171875,2420200.0 2024-06-13,148.25999450683594,148.30999755859375,146.25,147.66000366210938,2025900.0 2024-06-14,148.94000244140625,149.25,146.97000122070312,147.4499969482422,2359100.0 2024-06-17,149.72999572753906,150.0800018310547,147.4600067138672,148.27000427246094,2140700.0 2024-06-18,149.49000549316406,150.5800018310547,148.17999267578125,150.4600067138672,2461400.0 2024-06-20,149.94000244140625,150.55999755859375,148.4199981689453,148.99000549316406,2653400.0 2024-06-21,149.7899932861328,151.1199951171875,148.67999267578125,150.41000366210938,6957400.0 2024-06-24,150.27000427246094,151.82000732421875,149.10000610351562,149.6999969482422,2073300.0 2024-06-25,148.8800048828125,150.69000244140625,148.5399932861328,150.39999389648438,2333500.0 2024-06-26,149.75,150.0500030517578,147.74000549316406,147.74000549316406,2662000.0 2024-06-27,149.0800018310547,150.22999572753906,148.36000061035156,150.02000427246094,2330500.0 2024-06-28,149.0399932861328,149.63999938964844,147.94000244140625,149.63999938964844,3926000.0 2024-07-01,147.13999938964844,150.07000732421875,147.0500030517578,149.5500030517578,1572800.0 2024-07-02,149.38999938964844,149.4600067138672,146.77000427246094,146.77000427246094,1480400.0 2024-07-03,148.7899932861328,149.97000122070312,148.16000366210938,149.4199981689453,1142600.0 2024-07-05,150.50999450683594,150.57000732421875,148.1300048828125,149.0800018310547,1684500.0 2024-07-08,150.97999572753906,151.27999877929688,149.7100067138672,150.0,2461000.0 2024-07-09,151.08999633789062,151.97000122070312,150.17999267578125,150.9600067138672,1917900.0 2024-07-10,148.88999938964844,150.94000244140625,146.4600067138672,150.86000061035156,2571000.0 2024-07-11,151.25,151.4600067138672,148.5800018310547,149.24000549316406,2087300.0 2024-07-12,153.1999969482422,154.44000244140625,151.58999633789062,151.8800048828125,2657500.0 2024-07-15,155.38999938964844,155.75999450683594,153.77000427246094,154.19000244140625,1915100.0 2024-07-16,157.13999938964844,157.44000244140625,155.2899932861328,155.80999755859375,2261700.0 2024-07-17,157.9600067138672,158.6199951171875,157.0399932861328,157.05999755859375,3100400.0 2024-07-18,157.69000244140625,159.9499969482422,157.0500030517578,157.74000549316406,2965600.0 2024-07-19,156.0399932861328,158.80999755859375,155.5500030517578,158.38999938964844,2631300.0 2024-07-22,158.6300048828125,158.75999450683594,156.35000610351562,157.0399932861328,1916000.0 2024-07-23,157.22000122070312,159.2100067138672,157.1199951171875,158.1300048828125,3494200.0 2024-07-24,161.16000366210938,161.72999572753906,158.75999450683594,160.0,5170500.0 2024-07-25,156.00999450683594,162.47000122070312,155.9600067138672,161.60000610351562,5358200.0 2024-07-26,159.94000244140625,160.16000366210938,156.88999938964844,156.99000549316406,3345300.0 2024-07-29,162.7100067138672,163.91000366210938,160.2100067138672,160.5,2350400.0 2024-07-30,163.11000061035156,164.47000122070312,162.50999450683594,163.74000549316406,1660300.0 2024-07-31,163.57000732421875,164.5399932861328,162.97999572753906,163.5800018310547,2077100.0 2024-08-01,161.38999938964844,165.55999755859375,161.11000061035156,164.1699981689453,3070600.0 2024-08-02,158.9199981689453,161.00999450683594,157.5,160.07000732421875,3082200.0 2024-08-05,154.77000427246094,159.6699981689453,154.1699981689453,157.4600067138672,3614800.0 2024-08-06,157.33999633789062,159.38999938964844,154.63999938964844,155.49000549316406,2760900.0 2024-08-07,156.22000122070312,160.83999633789062,155.9600067138672,159.00999450683594,2318100.0 2024-08-08,160.14999389648438,160.44000244140625,156.41000366210938,156.88999938964844,1787100.0 2024-08-09,161.58999633789062,161.77000427246094,159.33999633789062,159.9499969482422,1576000.0 2024-08-12,161.10000610351562,162.9199981689453,160.49000549316406,162.0,2529900.0 2024-08-13,162.4600067138672,162.57000732421875,160.85000610351562,161.25,2203900.0 2024-08-14,164.02999877929688,164.35000610351562,162.02000427246094,162.25,1447600.0 2024-08-15,165.72000122070312,165.97999572753906,164.16000366210938,165.0,1902800.0 2024-08-16,167.32000732421875,167.42999267578125,165.0500030517578,165.47000122070312,3799300.0 2024-08-19,167.91000366210938,168.41000366210938,167.1300048828125,167.6300048828125,1370000.0 2024-08-20,168.0399932861328,169.77000427246094,167.02999877929688,169.75,1789900.0 2024-08-21,168.3300018310547,168.41000366210938,166.6999969482422,167.41000366210938,1819800.0 2024-08-22,168.7899932861328,169.2100067138672,168.05999755859375,168.3800048828125,1934100.0 2024-08-23,169.80999755859375,169.97000122070312,168.44000244140625,169.36000061035156,2427400.0 2024-08-26,169.85000610351562,171.1199951171875,169.57000732421875,170.0500030517578,1518900.0 2024-08-27,170.1699981689453,170.66000366210938,169.0,169.8300018310547,2005000.0 2024-08-28,171.8300018310547,172.60000610351562,169.8800048828125,170.39999389648438,1994300.0 2024-08-29,172.9499969482422,173.49000549316406,171.7100067138672,172.44000244140625,1999800.0 2024-08-30,174.60000610351562,174.80999755859375,172.7899932861328,173.30999755859375,2373600.0 2024-09-03,173.91000366210938,175.47000122070312,173.11000061035156,174.42999267578125,1972000.0 2024-09-04,173.6199951171875,174.58999633789062,172.6999969482422,174.1300048828125,2098100.0 2024-09-05,172.50999450683594,174.02999877929688,171.22999572753906,173.97999572753906,1893200.0 2024-09-06,170.02000427246094,173.50999450683594,169.86000061035156,172.50999450683594,2443900.0 2024-09-09,172.44000244140625,173.02000427246094,170.6699981689453,171.27000427246094,2245600.0 2024-09-10,172.39999389648438,173.4499969482422,170.80999755859375,172.85000610351562,1597500.0 2024-09-11,171.02000427246094,171.6699981689453,167.66000366210938,171.47999572753906,2275400.0 2024-09-12,173.6300048828125,173.8800048828125,171.35000610351562,171.5,2127500.0 2024-09-13,174.88999938964844,175.47999572753906,173.85000610351562,174.0,1844200.0 2024-09-16,175.35000610351562,176.47999572753906,174.60000610351562,175.55999755859375,1584400.0 2024-09-17,175.3000030517578,176.33999633789062,174.42999267578125,175.47000122070312,1568500.0 2024-09-18,175.22999572753906,176.75999450683594,174.61000061035156,175.61000061035156,1774900.0 2024-09-19,178.77999877929688,178.88999938964844,175.7100067138672,176.8800048828125,3140800.0 2024-09-20,177.61000061035156,178.25,176.1699981689453,178.17999267578125,6021100.0 2024-09-23,179.30999755859375,179.52999877929688,177.64999389648438,179.0,1822100.0 2024-09-24,177.35000610351562,178.9499969482422,176.00999450683594,178.22999572753906,2329300.0 2024-09-25,176.8000030517578,178.41000366210938,174.2100067138672,177.50999450683594,2311400.0 2024-09-26,177.39999389648438,177.7899932861328,175.97999572753906,177.14999389648438,2585000.0 2024-09-27,178.3800048828125,179.38999938964844,176.91000366210938,177.39999389648438,2950200.0 2024-09-30,179.64999389648438,179.9499969482422,177.52000427246094,178.0800018310547,2140800.0 2024-10-01,181.30999755859375,181.8800048828125,179.0,180.24000549316406,2140300.0 2024-10-02,182.4499969482422,182.55999755859375,180.61000061035156,181.6300048828125,2296500.0 2024-10-03,183.36000061035156,183.55999755859375,181.8699951171875,182.30999755859375,1974200.0 2024-10-04,185.4199981689453,185.50999450683594,182.8699951171875,184.47000122070312,1859500.0 2024-10-07,184.97999572753906,186.25999450683594,183.94000244140625,185.4199981689453,2579500.0 2024-10-08,187.94000244140625,188.85000610351562,185.72000122070312,186.63999938964844,2393800.0 2024-10-09,187.74000549316406,188.4199981689453,187.14999389648438,188.17999267578125,2426200.0 2024-10-10,187.99000549316406,188.52000427246094,187.1300048828125,187.6699981689453,1853600.0 2024-10-11,190.35000610351562,191.22999572753906,188.42999267578125,188.85000610351562,1970500.0 2024-10-14,193.22999572753906,193.38999938964844,190.60000610351562,191.22000122070312,2200800.0 2024-10-15,194.02000427246094,195.8300018310547,193.2899932861328,194.22999572753906,3223500.0 2024-10-16,197.6999969482422,197.88999938964844,193.02000427246094,193.9600067138672,2611700.0 2024-10-17,195.74000549316406,198.86000061035156,195.52000427246094,198.47000122070312,3687200.0 2024-10-18,197.2899932861328,198.32000732421875,195.52999877929688,197.1199951171875,3463300.0 2024-10-21,197.1699981689453,197.6699981689453,195.64999389648438,196.8800048828125,3012000.0 2024-10-22,199.6699981689453,199.8699951171875,188.94000244140625,191.92999267578125,4479200.0 2024-10-23,202.36000061035156,203.0,199.5800018310547,199.75,3577100.0 2024-10-24,203.2899932861328,204.5,202.00999450683594,202.52000427246094,2032800.0 2024-10-25,199.52000427246094,203.6999969482422,199.22999572753906,203.42999267578125,2436500.0 2024-10-28,201.4199981689453,201.72000122070312,200.00999450683594,200.44000244140625,1993600.0 2024-10-29,200.91000366210938,202.66000366210938,200.63999938964844,201.50999450683594,1915400.0 2024-10-30,199.80999755859375,202.3699951171875,199.0399932861328,201.22000122070312,2719100.0 2024-10-31,197.89999389648438,201.6199951171875,197.88999938964844,199.8300018310547,2261300.0 2024-11-01,202.0500030517578,202.8800048828125,197.94000244140625,198.27999877929688,4239700.0 2024-11-04,200.82000732421875,202.9600067138672,200.3000030517578,202.4499969482422,2026600.0 2024-11-05,203.02000427246094,203.32000732421875,198.35000610351562,200.2899932861328,2719000.0 2024-11-06,211.1999969482422,211.97999572753906,204.8800048828125,210.30999755859375,3808900.0 2024-11-07,208.8699951171875,210.94000244140625,207.8000030517578,210.35000610351562,2084900.0 2024-11-08,210.6999969482422,212.83999633789062,209.17999267578125,210.3800048828125,1761500.0 2024-11-11,214.86000061035156,215.4499969482422,212.55999755859375,212.55999755859375,2353200.0 2024-11-12,214.05999755859375,215.25,213.5,214.47000122070312,1806000.0 2024-11-13,213.17999267578125,215.5,213.1300048828125,213.97000122070312,2096800.0 2024-11-14,210.85000610351562,214.4499969482422,210.11000061035156,213.10000610351562,2283500.0 2024-11-15,210.9199981689453,211.24000549316406,208.88999938964844,210.47000122070312,2279300.0 2024-11-18,212.74000549316406,213.27999877929688,210.57000732421875,211.00999450683594,1748900.0 2024-11-19,215.1199951171875,216.92999267578125,211.64999389648438,212.0399932861328,2609500.0 2024-11-20,217.94000244140625,218.17999267578125,215.05999755859375,217.22000122070312,2827800.0 2024-11-21,217.41000366210938,219.11000061035156,217.2100067138672,218.3300018310547,2832300.0 2024-11-22,221.55999755859375,222.0500030517578,217.14999389648438,217.14999389648438,2876600.0 2024-11-25,221.75999450683594,223.22000122070312,219.77999877929688,221.14999389648438,4340600.0 2024-11-26,222.4499969482422,223.22999572753906,221.00999450683594,222.0,1868400.0 2024-11-27,220.58999633789062,222.25999450683594,219.3699951171875,219.8800048828125,2234400.0