1010 KiB
1010 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1980-03-17,0.8342689871788025,0.8492329716682434,0.8342689871788025,0.0,126968.0 1980-03-18,0.8005989789962769,0.8155630230903625,0.8005989789962769,0.0,360855.0 1980-03-19,0.7893750071525574,0.8043400049209595,0.7893750071525574,0.0,213840.0 1980-03-20,0.7332590222358704,0.7482230067253113,0.7332590222358704,0.0,400950.0 1980-03-21,0.7407410144805908,0.7557049989700317,0.7407410144805908,0.0,173745.0 1980-03-24,0.7257760167121887,0.7407410144805908,0.7257760167121887,0.0,441045.0 1980-03-25,0.7369999885559082,0.7519639730453491,0.7369999885559082,0.0,253935.0 1980-03-26,0.7369999885559082,0.7519639730453491,0.7369999885559082,0.0,80190.0 1980-03-27,0.7182940244674683,0.7332590222358704,0.7182940244674683,0.0,1055835.0 1980-03-28,0.7407410144805908,0.7557049989700317,0.7407410144805908,0.0,200475.0 1980-03-31,0.7407410144805908,0.7557049989700317,0.7407410144805908,0.0,140333.0 1980-04-01,0.7407410144805908,0.7557049989700317,0.7407410144805908,0.0,66825.0 1980-04-02,0.7295169830322266,0.7444819808006287,0.7295169830322266,0.0,260618.0 1980-04-03,0.7295169830322266,0.7444819808006287,0.7295169830322266,0.0,153698.0 1980-04-07,0.7295169830322266,0.7444819808006287,0.7295169830322266,0.0,1262993.0 1980-04-08,0.7257760167121887,0.7407410144805908,0.7257760167121887,0.0,1283040.0 1980-04-09,0.7444819808006287,0.7594460248947144,0.7444819808006287,0.0,4069643.0 1980-04-10,0.7407410144805908,0.7557049989700317,0.7407410144805908,0.0,53460.0 1980-04-11,0.7407410144805908,0.7557049989700317,0.7407410144805908,0.0,213840.0 1980-04-14,0.7332590222358704,0.7482230067253113,0.7332590222358704,0.0,86873.0 1980-04-15,0.7332590222358704,0.7482230067253113,0.7332590222358704,0.0,46778.0 1980-04-16,0.7295169830322266,0.7444819808006287,0.7295169830322266,0.0,735075.0 1980-04-17,0.710811972618103,0.7257760167121887,0.710811972618103,0.0,140333.0 1980-04-18,0.7070710062980652,0.7220349907875061,0.7070710062980652,0.0,233888.0 1980-04-21,0.7070710062980652,0.7220349907875061,0.7070710062980652,0.0,60143.0 1980-04-22,0.7145529985427856,0.7295169830322266,0.7145529985427856,0.0,133650.0 1980-04-23,0.621025025844574,0.6359900236129761,0.621025025844574,0.0,995693.0 1980-04-24,0.6584360003471375,0.6734009981155396,0.6584360003471375,0.0,821948.0 1980-04-25,0.6546949744224548,0.6696599721908569,0.6546949744224548,0.0,300713.0 1980-04-28,0.6584360003471375,0.6734009981155396,0.6584360003471375,0.0,120285.0 1980-04-29,0.6584360003471375,0.6734009981155396,0.6584360003471375,0.0,507870.0 1980-04-30,0.6734009981155396,0.6883649826049805,0.6734009981155396,0.0,300713.0 1980-05-01,0.6696599721908569,0.6846240162849426,0.6696599721908569,0.0,1610483.0 1980-05-02,0.6659179925918579,0.68088299036026,0.6659179925918579,0.0,942233.0 1980-05-05,0.6696599721908569,0.6846240162849426,0.6696599721908569,0.0,621473.0 1980-05-06,0.68088299036026,0.6958469748497009,0.68088299036026,0.0,340808.0 1980-05-07,0.7033299803733826,0.7182940244674683,0.7033299803733826,0.0,227205.0 1980-05-08,0.7145529985427856,0.7295169830322266,0.7145529985427856,0.0,187110.0 1980-05-09,0.7220349907875061,0.7369999885559082,0.7220349907875061,0.0,173745.0 1980-05-12,0.710811972618103,0.7257760167121887,0.710811972618103,0.0,207158.0 1980-05-13,0.6921060085296631,0.7070710062980652,0.6921060085296631,0.0,654885.0 1980-05-14,0.7145529985427856,0.7295169830322266,0.7145529985427856,0.0,253935.0 1980-05-15,0.7220349907875061,0.7369999885559082,0.7220349907875061,0.0,167063.0 1980-05-16,0.7332590222358704,0.7482230067253113,0.7332590222358704,0.0,80190.0 1980-05-19,0.7295169830322266,0.7444819808006287,0.7295169830322266,0.0,253935.0 1980-05-20,0.7295169830322266,0.7444819808006287,0.7295169830322266,0.0,340808.0 1980-05-21,0.7295169830322266,0.7444819808006287,0.7295169830322266,0.0,227205.0 1980-05-22,0.7856339812278748,0.8005989789962769,0.7856339812278748,0.0,708345.0 1980-05-23,0.8043400049209595,0.8193039894104004,0.8043400049209595,0.0,213840.0 1980-05-27,0.8005989789962769,0.8155630230903625,0.8005989789962769,0.0,240570.0 1980-05-28,0.7893750071525574,0.8043400049209595,0.7893750071525574,0.0,233888.0 1980-05-29,0.7781519889831543,0.7931159734725952,0.7781519889831543,0.0,173745.0 1980-05-30,0.7744110226631165,0.7893750071525574,0.7744110226631165,0.0,86873.0 1980-06-02,0.7744110226631165,0.7893750071525574,0.7744110226631165,0.0,26730.0 1980-06-03,0.7706699967384338,0.7856339812278748,0.7706699967384338,0.0,273983.0 1980-06-04,0.7781519889831543,0.7931159734725952,0.7781519889831543,0.0,160380.0 1980-06-05,0.7706699967384338,0.7856339812278748,0.7706699967384338,0.0,120285.0 1980-06-06,0.7669289708137512,0.7818930149078369,0.7669289708137512,0.0,253935.0 1980-06-09,0.7557049989700317,0.7706699967384338,0.7557049989700317,0.0,267300.0 1980-06-10,0.7557049989700317,0.7706699967384338,0.7557049989700317,0.0,53460.0 1980-06-11,0.7631869912147522,0.7781519889831543,0.7631869912147522,0.0,334125.0 1980-06-12,0.7519639730453491,0.7669289708137512,0.7519639730453491,0.0,147015.0 1980-06-13,0.7557049989700317,0.7706699967384338,0.7557049989700317,0.0,80190.0 1980-06-16,0.7594460248947144,0.7744110226631165,0.7594460248947144,0.0,73508.0 1980-06-17,0.7594460248947144,0.7744110226631165,0.7594460248947144,0.0,53460.0 1980-06-18,0.7482230067253113,0.7631869912147522,0.7482230067253113,0.0,173745.0 1980-06-19,0.7519639730453491,0.7669289708137512,0.7519639730453491,0.0,66825.0 1980-06-20,0.7482230067253113,0.7631869912147522,0.7482230067253113,0.0,173745.0 1980-06-23,0.7482230067253113,0.7631869912147522,0.7482230067253113,0.0,33413.0 1980-06-24,0.7557049989700317,0.7706699967384338,0.7557049989700317,0.0,113603.0 1980-06-25,0.7631869912147522,0.7781519889831543,0.7631869912147522,0.0,167063.0 1980-06-26,0.7669289708137512,0.7818930149078369,0.7669289708137512,0.0,213840.0 1980-06-27,0.7669289708137512,0.7818930149078369,0.7669289708137512,0.0,113603.0 1980-06-30,0.7669289708137512,0.7818930149078369,0.7669289708137512,0.0,93555.0 1980-07-01,0.7669289708137512,0.7818930149078369,0.7669289708137512,0.0,120285.0 1980-07-02,0.7669289708137512,0.7818930149078369,0.7669289708137512,0.0,93555.0 1980-07-03,0.7856339812278748,0.8005989789962769,0.7856339812278748,0.0,474458.0 1980-07-07,0.7968569993972778,0.8043400049209595,0.7968569993972778,0.0,100238.0 1980-07-08,0.7893750071525574,0.7968569993972778,0.7893750071525574,0.0,167063.0 1980-07-09,0.8005989789962769,0.8080809712409973,0.8005989789962769,0.0,374220.0 1980-07-10,0.8043400049209595,0.8155630230903625,0.8043400049209595,0.0,140333.0 1980-07-11,0.8118219971656799,0.823045015335083,0.8118219971656799,0.0,180428.0 1980-07-14,0.852973997592926,0.8604559898376465,0.852973997592926,0.0,461093.0 1980-07-15,0.8492329716682434,0.852973997592926,0.8492329716682434,0.0,581378.0 1980-07-16,0.8454920053482056,0.852973997592926,0.8454920053482056,0.0,140333.0 1980-07-17,0.8492329716682434,0.852973997592926,0.8492329716682434,0.0,1002375.0 1980-07-18,0.841750979423523,0.8492329716682434,0.841750979423523,0.0,781853.0 1980-07-21,0.8454920053482056,0.852973997592926,0.8454920053482056,0.0,654885.0 1980-07-22,0.8342689871788025,0.841750979423523,0.8342689871788025,0.0,407633.0 1980-07-23,0.8342689871788025,0.841750979423523,0.8342689871788025,0.0,260618.0 1980-07-24,0.8342689871788025,0.841750979423523,0.8342689871788025,0.0,133650.0 1980-07-25,0.8342689871788025,0.841750979423523,0.8342689871788025,0.0,153698.0 1980-07-28,0.8454920053482056,0.852973997592926,0.8454920053482056,0.0,207158.0 1980-07-29,0.8454920053482056,0.852973997592926,0.8454920053482056,0.0,173745.0 1980-07-30,0.8754209876060486,0.882902979850769,0.8754209876060486,0.0,1657260.0 1980-07-31,0.8641980290412903,0.8679389953613281,0.8641980290412903,0.0,240570.0 1980-08-01,0.8604559898376465,0.8679389953613281,0.8604559898376465,0.0,173745.0 1980-08-04,0.8679389953613281,0.8754209876060486,0.8679389953613281,0.0,160380.0 1980-08-05,0.8716800212860107,0.8791620135307312,0.8716800212860107,0.0,273983.0 1980-08-06,0.8716800212860107,0.8791620135307312,0.8716800212860107,0.0,200475.0 1980-08-07,0.8941259980201721,0.9016090035438538,0.8941259980201721,0.0,768488.0 1980-08-08,0.9090909957885742,0.9128320217132568,0.9090909957885742,0.0,1002375.0 1980-08-11,0.9128320217132568,0.9203140139579773,0.9128320217132568,0.0,360855.0 1980-08-12,0.9203140139579773,0.9277960062026978,0.9203140139579773,0.0,287348.0 1980-08-13,0.9390199780464172,0.9465019702911377,0.9390199780464172,0.0,781853.0 1980-08-14,0.9427610039710999,0.9465019702911377,0.9427610039710999,0.0,781853.0 1980-08-15,0.9652079939842224,0.9726899862289429,0.9652079939842224,0.0,788535.0 1980-08-18,0.9427610039710999,0.9465019702911377,0.9427610039710999,0.0,735075.0 1980-08-19,0.9390199780464172,0.9427610039710999,0.9390199780464172,0.0,340808.0 1980-08-20,0.9390199780464172,0.9465019702911377,0.9390199780464172,0.0,46778.0 1980-08-21,0.9876539707183838,0.9951369762420654,0.9876539707183838,0.0,735075.0 1980-08-22,1.0175830125808716,1.0250649452209473,1.0175830125808716,0.0,1897830.0 1980-08-25,1.0026190280914307,1.0101009607315063,1.0026190280914307,0.0,327443.0 1980-08-26,1.013841986656189,1.0213240385055542,1.013841986656189,0.0,180428.0 1980-08-27,0.9951369762420654,1.0026190280914307,0.9951369762420654,0.0,260618.0 1980-08-28,0.9951369762420654,1.0063600540161133,0.9951369762420654,0.0,300713.0 1980-08-29,0.998878002166748,1.0101009607315063,0.998878002166748,0.0,46778.0 1980-09-02,0.998878002166748,1.0101009607315063,0.998878002166748,0.0,46778.0 1980-09-03,1.0475120544433594,1.058735966682434,1.0475120544433594,0.0,1156073.0 1980-09-04,1.0512529611587524,1.0624769926071167,1.0512529611587524,0.0,447728.0 1980-09-05,1.069959044456482,1.0774409770965576,1.069959044456482,0.0,915503.0 1980-09-08,1.0662180185317993,1.073699951171875,1.0662180185317993,0.0,120285.0 1980-09-09,1.0512529611587524,1.0624769926071167,1.0512529611587524,0.0,1623848.0 1980-09-10,1.0512529611587524,1.0624769926071167,1.0512529611587524,0.0,80190.0 1980-09-11,1.0924060344696045,1.1036289930343628,1.0924060344696045,0.0,1423373.0 1980-09-12,1.0961469411849976,1.1036289930343628,1.0961469411849976,0.0,427680.0 1980-09-15,1.0924060344696045,1.0998879671096802,1.0924060344696045,0.0,133650.0 1980-09-16,1.0924060344696045,1.0998879671096802,1.0924060344696045,0.0,80190.0 1980-09-17,1.0924060344696045,1.0998879671096802,1.0924060344696045,0.0,280665.0 1980-09-18,1.0849230289459229,1.0924060344696045,1.0849230289459229,0.0,253935.0 1980-09-19,1.0849230289459229,1.0961469411849976,1.0849230289459229,0.0,280665.0 1980-09-22,1.0961469411849976,1.1036289930343628,1.0961469411849976,0.0,434363.0 1980-09-23,1.0961469411849976,1.1036289930343628,1.0961469411849976,0.0,167063.0 1980-09-24,1.0849230289459229,1.0886640548706055,1.0849230289459229,0.0,360855.0 1980-09-25,1.0849230289459229,1.0886640548706055,1.0849230289459229,0.0,360855.0 1980-09-26,1.0624769926071167,1.073699951171875,1.0624769926071167,0.0,1904513.0 1980-09-29,1.0362889766693115,1.0437710285186768,1.0362889766693115,0.0,153698.0 1980-09-30,1.0362889766693115,1.0437710285186768,1.0362889766693115,0.0,46778.0 1980-10-01,1.0362889766693115,1.0437710285186768,1.0362889766693115,0.0,320760.0 1980-10-02,1.0662180185317993,1.073699951171875,1.0662180185317993,0.0,1436738.0 1980-10-03,1.069959044456482,1.0774409770965576,1.069959044456482,0.0,60143.0 1980-10-06,1.0961469411849976,1.1073700189590454,1.0961469411849976,0.0,1242945.0 1980-10-07,1.1036289930343628,1.111111044883728,1.1036289930343628,0.0,180428.0 1980-10-08,1.111111044883728,1.1185929775238037,1.111111044883728,0.0,521235.0 1980-10-09,1.1073700189590454,1.114851951599121,1.1073700189590454,0.0,300713.0 1980-10-10,1.111111044883728,1.114851951599121,1.111111044883728,0.0,1824323.0 1980-10-13,1.1073700189590454,1.114851951599121,1.1073700189590454,0.0,46778.0 1980-10-14,1.1073700189590454,1.114851951599121,1.1073700189590454,0.0,153698.0 1980-10-15,1.111111044883728,1.1185929775238037,1.111111044883728,0.0,728393.0 1980-10-16,1.111111044883728,1.1185929775238037,1.111111044883728,0.0,815265.0 1980-10-17,1.1036289930343628,1.114851951599121,1.1036289930343628,0.0,354173.0 1980-10-20,1.1036289930343628,1.111111044883728,1.1036289930343628,0.0,347490.0 1980-10-21,1.1036289930343628,1.114851951599121,1.1036289930343628,0.0,494505.0 1980-10-22,1.1036289930343628,1.111111044883728,1.1036289930343628,0.0,180428.0 1980-10-23,1.0998879671096802,1.1073700189590454,1.0998879671096802,0.0,394268.0 1980-10-24,1.1036289930343628,1.111111044883728,1.1036289930343628,0.0,541283.0 1980-10-27,1.1036289930343628,1.111111044883728,1.1036289930343628,0.0,922185.0 1980-10-28,1.1036289930343628,1.111111044883728,1.1036289930343628,0.0,100238.0 1980-10-29,1.1036289930343628,1.111111044883728,1.1036289930343628,0.0,521235.0 1980-10-30,1.1036289930343628,1.111111044883728,1.1036289930343628,0.0,307395.0 1980-10-31,1.054993987083435,1.0624769926071167,1.054993987083435,0.0,1657260.0 1980-11-03,1.032547950744629,1.0400300025939941,1.032547950744629,0.0,574695.0 1980-11-05,1.0475120544433594,1.0512529611587524,1.0475120544433594,0.0,240570.0 1980-11-06,1.032547950744629,1.0400300025939941,1.032547950744629,0.0,327443.0 1980-11-07,1.0475120544433594,1.054993987083435,1.0475120544433594,0.0,461093.0 1980-11-10,1.0437710285186768,1.0475120544433594,1.0437710285186768,0.0,160380.0 1980-11-11,1.0437710285186768,1.054993987083435,1.0437710285186768,0.0,100238.0 1980-11-12,1.0475120544433594,1.054993987083435,1.0475120544433594,0.0,13365.0 1980-11-13,1.0512529611587524,1.058735966682434,1.0512529611587524,0.0,20048.0 1980-11-14,1.054993987083435,1.0624769926071167,1.054993987083435,0.0,153698.0 1980-11-17,1.054993987083435,1.0662180185317993,1.054993987083435,0.0,233888.0 1980-11-18,1.054993987083435,1.0662180185317993,1.054993987083435,0.0,53460.0 1980-11-19,1.054993987083435,1.0662180185317993,1.054993987083435,0.0,46778.0 1980-11-20,1.0624769926071167,1.069959044456482,1.0624769926071167,0.0,93555.0 1980-11-21,1.0624769926071167,1.069959044456482,1.0624769926071167,0.0,46778.0 1980-11-24,1.0624769926071167,1.069959044456482,1.0624769926071167,0.0,33413.0 1980-11-25,1.0624769926071167,1.069959044456482,1.0624769926071167,0.0,26730.0 1980-11-26,1.0662180185317993,1.073699951171875,1.0662180185317993,0.0,100238.0 1980-11-28,1.0662180185317993,1.073699951171875,1.0662180185317993,0.0,133650.0 1980-12-01,1.0662180185317993,1.073699951171875,1.0662180185317993,0.0,200475.0 1980-12-02,1.058735966682434,1.0624769926071167,1.058735966682434,0.0,153698.0 1980-12-03,1.0512529611587524,1.058735966682434,1.0512529611587524,0.0,60143.0 1980-12-04,1.0512529611587524,1.0624769926071167,1.0512529611587524,0.0,354173.0 1980-12-05,1.0624769926071167,1.069959044456482,1.0624769926071167,0.0,80190.0 1980-12-08,1.0512529611587524,1.0624769926071167,1.0512529611587524,0.0,300713.0 1980-12-09,1.0512529611587524,1.0624769926071167,1.0512529611587524,0.0,253935.0 1980-12-10,1.0512529611587524,1.0624769926071167,1.0512529611587524,0.0,2706413.0 1980-12-11,1.032547950744629,1.0400300025939941,1.032547950744629,0.0,815265.0 1980-12-12,1.0512529611587524,1.054993987083435,1.0512529611587524,0.0,126968.0 1980-12-15,1.0362889766693115,1.0437710285186768,1.0362889766693115,0.0,187110.0 1980-12-16,1.0175830125808716,1.0250649452209473,1.0175830125808716,0.0,260618.0 1980-12-17,1.0250649452209473,1.0288070440292358,1.0250649452209473,0.0,40095.0 1980-12-18,1.0288070440292358,1.0362889766693115,1.0288070440292358,0.0,1917878.0 1980-12-19,1.0362889766693115,1.0437710285186768,1.0362889766693115,0.0,367538.0 1980-12-22,1.0400300025939941,1.0512529611587524,1.0400300025939941,0.0,120285.0 1980-12-23,1.0475120544433594,1.054993987083435,1.0475120544433594,0.0,1550340.0 1980-12-24,1.054993987083435,1.0624769926071167,1.054993987083435,0.0,106920.0 1980-12-26,1.054993987083435,1.0662180185317993,1.054993987083435,0.0,20048.0 1980-12-29,1.058735966682434,1.069959044456482,1.058735966682434,0.0,6683.0 1980-12-30,1.058735966682434,1.0662180185317993,1.058735966682434,0.0,173745.0 1980-12-31,1.058735966682434,1.0662180185317993,1.058735966682434,0.0,193793.0 1981-01-02,1.058735966682434,1.0662180185317993,1.058735966682434,0.0,347490.0 1981-01-05,1.058735966682434,1.0662180185317993,1.058735966682434,0.0,501188.0 1981-01-06,1.058735966682434,1.0624769926071167,1.058735966682434,0.0,147015.0 1981-01-07,1.0101009607315063,1.013841986656189,1.0101009607315063,0.0,501188.0 1981-01-08,0.9465019702911377,0.9577249884605408,0.9465019702911377,0.0,320760.0 1981-01-09,0.9465019702911377,0.9577249884605408,0.9465019702911377,0.0,126968.0 1981-01-12,0.9764310121536255,0.9876539707183838,0.9764310121536255,0.0,307395.0 1981-01-13,0.9801719784736633,0.9876539707183838,0.9801719784736633,0.0,187110.0 1981-01-14,0.9876539707183838,0.9913949966430664,0.9876539707183838,0.0,173745.0 1981-01-15,0.983913004398346,0.9913949966430664,0.983913004398346,0.0,294030.0 1981-01-16,0.9876539707183838,0.9951369762420654,0.9876539707183838,0.0,307395.0 1981-01-19,0.9876539707183838,0.9951369762420654,0.9876539707183838,0.0,200475.0 1981-01-20,0.983913004398346,0.9876539707183838,0.983913004398346,0.0,534600.0 1981-01-21,0.9726899862289429,0.983913004398346,0.9726899862289429,0.0,307395.0 1981-01-22,0.9764310121536255,0.9876539707183838,0.9764310121536255,0.0,187110.0 1981-01-23,0.9801719784736633,0.9876539707183838,0.9801719784736633,0.0,193793.0 1981-01-26,0.9801719784736633,0.9913949966430664,0.9801719784736633,0.0,694980.0 1981-01-27,0.9764310121536255,0.983913004398346,0.9764310121536255,0.0,294030.0 1981-01-28,0.983913004398346,0.9876539707183838,0.983913004398346,0.0,481140.0 1981-01-29,0.9876539707183838,0.9951369762420654,0.9876539707183838,0.0,153698.0 1981-01-30,0.9876539707183838,0.998878002166748,0.9876539707183838,0.0,60143.0 1981-02-02,0.983913004398346,0.9913949966430664,0.983913004398346,0.0,273983.0 1981-02-03,0.9652079939842224,0.9764310121536255,0.9652079939842224,0.0,501188.0 1981-02-04,0.9652079939842224,0.9764310121536255,0.9652079939842224,0.0,13365.0 1981-02-05,0.9764310121536255,0.983913004398346,0.9764310121536255,0.0,86873.0 1981-02-06,0.9764310121536255,0.983913004398346,0.9764310121536255,0.0,106920.0 1981-02-09,0.9801719784736633,0.983913004398346,0.9801719784736633,0.0,280665.0 1981-02-10,0.9652079939842224,0.9726899862289429,0.9652079939842224,0.0,407633.0 1981-02-11,0.9577249884605408,0.9652079939842224,0.9577249884605408,0.0,741758.0 1981-02-12,0.9502429962158203,0.9614670276641846,0.9502429962158203,0.0,554648.0 1981-02-13,0.9502429962158203,0.9614670276641846,0.9502429962158203,0.0,126968.0 1981-02-17,0.9502429962158203,0.9614670276641846,0.9502429962158203,0.0,374220.0 1981-02-18,0.9502429962158203,0.9614670276641846,0.9502429962158203,0.0,140333.0 1981-02-19,0.9352790117263794,0.9427610039710999,0.9352790117263794,0.0,414315.0 1981-02-20,0.9315379858016968,0.9390199780464172,0.9315379858016968,0.0,46778.0 1981-02-23,0.9352790117263794,0.9427610039710999,0.9352790117263794,0.0,86873.0 1981-02-24,0.9315379858016968,0.9427610039710999,0.9315379858016968,0.0,207158.0 1981-02-25,0.9165729880332947,0.9240549802780151,0.9165729880332947,0.0,187110.0 1981-02-26,0.8941259980201721,0.9016090035438538,0.8941259980201721,0.0,173745.0 1981-02-27,0.9090909957885742,0.9128320217132568,0.9090909957885742,0.0,267300.0 1981-03-02,0.9315379858016968,0.9390199780464172,0.9315379858016968,0.0,728393.0 1981-03-03,0.9614670276641846,0.9726899862289429,0.9614670276641846,0.0,481140.0 1981-03-04,0.968949019908905,0.9764310121536255,0.968949019908905,0.0,721710.0 1981-03-05,0.9876539707183838,0.9951369762420654,0.9876539707183838,0.0,387585.0 1981-03-06,0.9913949966430664,0.998878002166748,0.9913949966430664,0.0,106920.0 1981-03-09,0.9913949966430664,0.998878002166748,0.9913949966430664,0.0,180428.0 1981-03-10,0.9801719784736633,0.9876539707183838,0.9801719784736633,0.0,467775.0 1981-03-11,0.9801719784736633,0.9876539707183838,0.9801719784736633,0.0,106920.0 1981-03-12,0.9951369762420654,0.998878002166748,0.9951369762420654,0.0,614790.0 1981-03-13,0.9951369762420654,1.0026190280914307,0.9951369762420654,0.0,260618.0 1981-03-16,0.9876539707183838,0.9951369762420654,0.9876539707183838,0.0,1296405.0 1981-03-17,0.9876539707183838,0.9951369762420654,0.9876539707183838,0.0,327443.0 1981-03-18,0.9951369762420654,1.0026190280914307,0.9951369762420654,0.0,11701058.0 1981-03-19,0.998878002166748,1.0026190280914307,0.998878002166748,0.0,715028.0 1981-03-20,0.9951369762420654,1.0063600540161133,0.9951369762420654,0.0,2111670.0 1981-03-23,0.9951369762420654,1.0063600540161133,0.9951369762420654,0.0,80190.0 1981-03-24,0.9951369762420654,1.0063600540161133,0.9951369762420654,0.0,207158.0 1981-03-25,1.0026190280914307,1.0101009607315063,1.0026190280914307,0.0,915503.0 1981-03-26,1.0362889766693115,1.0437710285186768,1.0362889766693115,0.0,2860110.0 1981-03-27,1.058735966682434,1.0662180185317993,1.058735966682434,0.0,3073950.0 1981-03-30,1.073699951171875,1.0849230289459229,1.073699951171875,0.0,608108.0 1981-03-31,1.1036289930343628,1.111111044883728,1.1036289930343628,0.0,708345.0 1981-04-01,1.114851951599121,1.1260759830474854,1.114851951599121,0.0,1142708.0 1981-04-02,1.1223340034484863,1.129817008972168,1.1223340034484863,0.0,1042470.0 1981-04-03,1.1223340034484863,1.129817008972168,1.1223340034484863,0.0,1169438.0 1981-04-06,1.1485220193862915,1.1597460508346558,1.1485220193862915,0.0,1483515.0 1981-04-07,1.1784509420394897,1.189674973487854,1.1784509420394897,0.0,835313.0 1981-04-08,1.1784509420394897,1.185932993888855,1.1784509420394897,0.0,327443.0 1981-04-09,1.189674973487854,1.2008980512619019,1.189674973487854,0.0,628155.0 1981-04-10,1.1821919679641724,1.1934159994125366,1.1821919679641724,0.0,1256310.0 1981-04-13,1.1934159994125366,1.204638957977295,1.1934159994125366,0.0,648203.0 1981-04-14,1.2008980512619019,1.2083799839019775,1.2008980512619019,0.0,461093.0 1981-04-15,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,581378.0 1981-04-16,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,454410.0 1981-04-20,1.2008980512619019,1.2121210098266602,1.2008980512619019,0.0,260618.0 1981-04-21,1.2008980512619019,1.2121210098266602,1.2008980512619019,0.0,841995.0 1981-04-22,1.2121210098266602,1.2233450412750244,1.2121210098266602,0.0,354173.0 1981-04-23,1.2345679998397827,1.242050051689148,1.2345679998397827,0.0,875408.0 1981-04-24,1.2083799839019775,1.2158620357513428,1.2083799839019775,0.0,888773.0 1981-04-27,1.2008980512619019,1.2083799839019775,1.2008980512619019,0.0,414315.0 1981-04-28,1.1821919679641724,1.189674973487854,1.1821919679641724,0.0,1089248.0 1981-04-29,1.1934159994125366,1.2008980512619019,1.1934159994125366,0.0,327443.0 1981-04-30,1.2008980512619019,1.2121210098266602,1.2008980512619019,0.0,380903.0 1981-05-01,1.2008980512619019,1.2121210098266602,1.2008980512619019,0.0,93555.0 1981-05-04,1.1447809934616089,1.1522630453109741,1.1447809934616089,0.0,748440.0 1981-05-05,1.1485220193862915,1.1560039520263672,1.1485220193862915,0.0,414315.0 1981-05-06,1.1560039520263672,1.1634869575500488,1.1560039520263672,0.0,521235.0 1981-05-07,1.170969009399414,1.1784509420394897,1.170969009399414,0.0,320760.0 1981-05-08,1.170969009399414,1.1784509420394897,1.170969009399414,0.0,400950.0 1981-05-11,1.1634869575500488,1.1672279834747314,1.1634869575500488,0.0,1690673.0 1981-05-12,1.1597460508346558,1.170969009399414,1.1597460508346558,0.0,514553.0 1981-05-13,1.1597460508346558,1.1672279834747314,1.1597460508346558,0.0,140333.0 1981-05-14,1.1597460508346558,1.170969009399414,1.1597460508346558,0.0,260618.0 1981-05-15,1.1597460508346558,1.1672279834747314,1.1597460508346558,0.0,287348.0 1981-05-18,1.1821919679641724,1.1934159994125366,1.1821919679641724,0.0,614790.0 1981-05-19,1.189674973487854,1.2008980512619019,1.189674973487854,0.0,280665.0 1981-05-20,1.2233450412750244,1.2308269739151,1.2233450412750244,0.0,561330.0 1981-05-21,1.2196029424667358,1.2233450412750244,1.2196029424667358,0.0,360855.0 1981-05-22,1.2196029424667358,1.2270859479904175,1.2196029424667358,0.0,140333.0 1981-05-26,1.2233450412750244,1.2308269739151,1.2233450412750244,0.0,387585.0 1981-05-27,1.2495319843292236,1.260756015777588,1.2495319843292236,0.0,841995.0 1981-05-28,1.2944259643554688,1.301908016204834,1.2944259643554688,0.0,6194678.0 1981-05-29,1.301908016204834,1.3131309747695923,1.301908016204834,0.0,4330260.0 1981-06-01,1.301908016204834,1.3093899488449097,1.301908016204834,0.0,1276358.0 1981-06-02,1.2719789743423462,1.2757200002670288,1.2719789743423462,0.0,521235.0 1981-06-03,1.2682379484176636,1.2757200002670288,1.2682379484176636,0.0,160380.0 1981-06-04,1.2682379484176636,1.2794610261917114,1.2682379484176636,0.0,133650.0 1981-06-05,1.2682379484176636,1.2794610261917114,1.2682379484176636,0.0,80190.0 1981-06-08,1.2682379484176636,1.2757200002670288,1.2682379484176636,0.0,40095.0 1981-06-09,1.2719789743423462,1.283202052116394,1.2719789743423462,0.0,220523.0 1981-06-10,1.2719789743423462,1.283202052116394,1.2719789743423462,0.0,60143.0 1981-06-11,1.301908016204834,1.3093899488449097,1.301908016204834,0.0,995693.0 1981-06-12,1.3056490421295166,1.3131309747695923,1.3056490421295166,0.0,260618.0 1981-06-15,1.301908016204834,1.3093899488449097,1.301908016204834,0.0,147015.0 1981-06-16,1.2944259643554688,1.301908016204834,1.2944259643554688,0.0,320760.0 1981-06-17,1.2981669902801514,1.3093899488449097,1.2981669902801514,0.0,320760.0 1981-06-18,1.2981669902801514,1.3056490421295166,1.2981669902801514,0.0,1249628.0 1981-06-19,1.2944259643554688,1.3056490421295166,1.2944259643554688,0.0,534600.0 1981-06-22,1.2570149898529053,1.260756015777588,1.2570149898529053,0.0,400950.0 1981-06-23,1.2532730102539062,1.260756015777588,1.2532730102539062,0.0,200475.0 1981-06-24,1.260756015777588,1.2682379484176636,1.260756015777588,0.0,828630.0 1981-06-25,1.2570149898529053,1.2644970417022705,1.2570149898529053,0.0,614790.0 1981-06-26,1.2570149898529053,1.2644970417022705,1.2570149898529053,0.0,40095.0 1981-06-29,1.2495319843292236,1.2570149898529053,1.2495319843292236,0.0,294030.0 1981-06-30,1.2121210098266602,1.2233450412750244,1.2121210098266602,0.0,1009058.0 1981-07-01,1.2121210098266602,1.2196029424667358,1.2121210098266602,0.0,882090.0 1981-07-02,1.2196029424667358,1.2233450412750244,1.2196029424667358,0.0,167063.0 1981-07-06,1.2121210098266602,1.2158620357513428,1.2121210098266602,0.0,380903.0 1981-07-07,1.2083799839019775,1.2158620357513428,1.2083799839019775,0.0,354173.0 1981-07-08,1.2196029424667358,1.2308269739151,1.2196029424667358,0.0,273983.0 1981-07-09,1.2270859479904175,1.2345679998397827,1.2270859479904175,0.0,788535.0 1981-07-10,1.2345679998397827,1.242050051689148,1.2345679998397827,0.0,527918.0 1981-07-13,1.2345679998397827,1.242050051689148,1.2345679998397827,0.0,73508.0 1981-07-14,1.2121210098266602,1.2196029424667358,1.2121210098266602,0.0,320760.0 1981-07-15,1.2158620357513428,1.2196029424667358,1.2158620357513428,0.0,735075.0 1981-07-16,1.2233450412750244,1.2270859479904175,1.2233450412750244,0.0,394268.0 1981-07-17,1.2083799839019775,1.2158620357513428,1.2083799839019775,0.0,273983.0 1981-07-20,1.2083799839019775,1.2158620357513428,1.2083799839019775,0.0,354173.0 1981-07-21,1.185932993888855,1.1971570253372192,1.185932993888855,0.0,253935.0 1981-07-22,1.185932993888855,1.1934159994125366,1.185932993888855,0.0,427680.0 1981-07-23,1.185932993888855,1.1934159994125366,1.185932993888855,0.0,340808.0 1981-07-24,1.189674973487854,1.1971570253372192,1.189674973487854,0.0,26730.0 1981-07-27,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,180428.0 1981-07-28,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,86873.0 1981-07-29,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,781853.0 1981-07-30,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,80190.0 1981-07-31,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,147015.0 1981-08-03,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,33413.0 1981-08-04,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,40095.0 1981-08-05,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,314078.0 1981-08-06,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,113603.0 1981-08-07,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,487823.0 1981-08-10,1.1971570253372192,1.1971570253372192,1.1971570253372192,1.1971570253372192,0.0 1981-08-11,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,207158.0 1981-08-12,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,240570.0 1981-08-13,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,113603.0 1981-08-14,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,100238.0 1981-08-17,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,3575138.0 1981-08-18,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,314078.0 1981-08-19,1.189674973487854,1.1971570253372192,1.189674973487854,0.0,73508.0 1981-08-20,1.1634869575500488,1.170969009399414,1.1634869575500488,0.0,454410.0 1981-08-21,1.1410399675369263,1.1485220193862915,1.1410399675369263,0.0,708345.0 1981-08-24,1.0924060344696045,1.0998879671096802,1.0924060344696045,0.0,354173.0 1981-08-25,1.0849230289459229,1.0924060344696045,1.0849230289459229,0.0,581378.0 1981-08-26,1.0886640548706055,1.0998879671096802,1.0886640548706055,0.0,574695.0 1981-08-27,1.0886640548706055,1.0998879671096802,1.0886640548706055,0.0,420998.0 1981-08-28,1.0886640548706055,1.0998879671096802,1.0886640548706055,0.0,247253.0 1981-08-31,1.0886640548706055,1.0998879671096802,1.0886640548706055,0.0,273983.0 1981-09-01,1.0886640548706055,1.0961469411849976,1.0886640548706055,0.0,53460.0 1981-09-02,1.0886640548706055,1.0961469411849976,1.0886640548706055,0.0,60143.0 1981-09-03,1.0886640548706055,1.0961469411849976,1.0886640548706055,0.0,106920.0 1981-09-04,1.0886640548706055,1.0961469411849976,1.0886640548706055,0.0,434363.0 1981-09-08,1.0811820030212402,1.0886640548706055,1.0811820030212402,0.0,320760.0 1981-09-09,1.0811820030212402,1.0886640548706055,1.0811820030212402,0.0,46778.0 1981-09-10,1.0811820030212402,1.0886640548706055,1.0811820030212402,0.0,454410.0 1981-09-11,1.054993987083435,1.0662180185317993,1.054993987083435,0.0,761805.0 1981-09-14,1.0624769926071167,1.069959044456482,1.0624769926071167,0.0,581378.0 1981-09-15,1.069959044456482,1.0811820030212402,1.069959044456482,0.0,247253.0 1981-09-16,1.069959044456482,1.0774409770965576,1.069959044456482,0.0,153698.0 1981-09-17,1.073699951171875,1.0811820030212402,1.073699951171875,0.0,193793.0 1981-09-18,1.073699951171875,1.0811820030212402,1.073699951171875,0.0,53460.0 1981-09-21,1.0774409770965576,1.0886640548706055,1.0774409770965576,0.0,167063.0 1981-09-22,1.0924060344696045,1.0998879671096802,1.0924060344696045,0.0,247253.0 1981-09-23,1.0849230289459229,1.0961469411849976,1.0849230289459229,0.0,441045.0 1981-09-24,1.0998879671096802,1.1073700189590454,1.0998879671096802,0.0,207158.0 1981-09-25,1.0811820030212402,1.0886640548706055,1.0811820030212402,0.0,287348.0 1981-09-28,1.0924060344696045,1.0961469411849976,1.0924060344696045,0.0,294030.0 1981-09-29,1.1036289930343628,1.111111044883728,1.1036289930343628,0.0,187110.0 1981-09-30,1.111111044883728,1.1185929775238037,1.111111044883728,0.0,253935.0 1981-10-01,1.114851951599121,1.1223340034484863,1.114851951599121,0.0,247253.0 1981-10-02,1.1223340034484863,1.129817008972168,1.1223340034484863,0.0,227205.0 1981-10-05,1.1036289930343628,1.111111044883728,1.1036289930343628,0.0,300713.0 1981-10-06,1.0924060344696045,1.0961469411849976,1.0924060344696045,0.0,120285.0 1981-10-07,1.0924060344696045,1.0961469411849976,1.0924060344696045,0.0,908820.0 1981-10-08,1.0886640548706055,1.0961469411849976,1.0886640548706055,0.0,781853.0 1981-10-09,1.0849230289459229,1.0924060344696045,1.0849230289459229,0.0,300713.0 1981-10-12,1.0849230289459229,1.0924060344696045,1.0849230289459229,0.0,287348.0 1981-10-13,1.0849230289459229,1.0924060344696045,1.0849230289459229,0.0,80190.0 1981-10-14,1.0849230289459229,1.0924060344696045,1.0849230289459229,0.0,200475.0 1981-10-15,1.0774409770965576,1.0886640548706055,1.0774409770965576,0.0,193793.0 1981-10-16,1.0774409770965576,1.0886640548706055,1.0774409770965576,0.0,153698.0 1981-10-19,1.0811820030212402,1.0886640548706055,1.0811820030212402,0.0,180428.0 1981-10-20,1.069959044456482,1.0774409770965576,1.069959044456482,0.0,287348.0 1981-10-21,1.069959044456482,1.0811820030212402,1.069959044456482,0.0,46778.0 1981-10-22,1.069959044456482,1.0811820030212402,1.069959044456482,0.0,942233.0 1981-10-23,1.073699951171875,1.0811820030212402,1.073699951171875,0.0,153698.0 1981-10-26,1.069959044456482,1.0774409770965576,1.069959044456482,0.0,86873.0 1981-10-27,1.0774409770965576,1.0849230289459229,1.0774409770965576,0.0,701663.0 1981-10-28,1.0811820030212402,1.0886640548706055,1.0811820030212402,0.0,193793.0 1981-10-29,1.0924060344696045,1.0998879671096802,1.0924060344696045,0.0,220523.0 1981-10-30,1.1036289930343628,1.111111044883728,1.1036289930343628,0.0,33413.0 1981-11-02,1.1073700189590454,1.114851951599121,1.1073700189590454,0.0,507870.0 1981-11-03,1.114851951599121,1.1260759830474854,1.114851951599121,0.0,380903.0 1981-11-04,1.114851951599121,1.1260759830474854,1.114851951599121,0.0,6683.0 1981-11-05,1.1335580348968506,1.1410399675369263,1.1335580348968506,0.0,541283.0 1981-11-06,1.129817008972168,1.1372989416122437,1.129817008972168,0.0,153698.0 1981-11-09,1.1260759830474854,1.1335580348968506,1.1260759830474854,0.0,26730.0 1981-11-10,1.129817008972168,1.1372989416122437,1.129817008972168,0.0,106920.0 1981-11-11,1.1260759830474854,1.1372989416122437,1.1260759830474854,0.0,80190.0 1981-11-12,1.1260759830474854,1.1372989416122437,1.1260759830474854,0.0,180428.0 1981-11-13,1.1260759830474854,1.1372989416122437,1.1260759830474854,0.0,227205.0 1981-11-16,1.0998879671096802,1.1073700189590454,1.0998879671096802,0.0,287348.0 1981-11-17,1.0998879671096802,1.1036289930343628,1.0998879671096802,0.0,380903.0 1981-11-18,1.069959044456482,1.073699951171875,1.069959044456482,0.0,193793.0 1981-11-19,1.069959044456482,1.0774409770965576,1.069959044456482,0.0,360855.0 1981-11-20,1.069959044456482,1.0811820030212402,1.069959044456482,0.0,120285.0 1981-11-23,1.0961469411849976,1.1036289930343628,1.0961469411849976,0.0,447728.0 1981-11-24,1.1073700189590454,1.1185929775238037,1.1073700189590454,0.0,334125.0 1981-11-25,1.1223340034484863,1.129817008972168,1.1223340034484863,0.0,347490.0 1981-11-27,1.1485220193862915,1.1560039520263672,1.1485220193862915,0.0,334125.0 1981-11-30,1.1485220193862915,1.1597460508346558,1.1485220193862915,0.0,253935.0 1981-12-01,1.1522630453109741,1.1597460508346558,1.1522630453109741,0.0,280665.0 1981-12-02,1.1522630453109741,1.1597460508346558,1.1522630453109741,0.0,100238.0 1981-12-03,1.1634869575500488,1.170969009399414,1.1634869575500488,0.0,247253.0 1981-12-04,1.1672279834747314,1.1784509420394897,1.1672279834747314,0.0,327443.0 1981-12-07,1.170969009399414,1.1784509420394897,1.170969009399414,0.0,394268.0 1981-12-08,1.1672279834747314,1.1747100353240967,1.1672279834747314,0.0,414315.0 1981-12-09,1.1672279834747314,1.1747100353240967,1.1672279834747314,0.0,140333.0 1981-12-10,1.1672279834747314,1.1747100353240967,1.1672279834747314,0.0,40095.0 1981-12-11,1.1672279834747314,1.1747100353240967,1.1672279834747314,0.0,113603.0 1981-12-14,1.1672279834747314,1.1747100353240967,1.1672279834747314,0.0,240570.0 1981-12-15,1.1634869575500488,1.170969009399414,1.1634869575500488,0.0,126968.0 1981-12-16,1.1634869575500488,1.170969009399414,1.1634869575500488,0.0,53460.0 1981-12-17,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,561330.0 1981-12-18,1.2008980512619019,1.204638957977295,1.2008980512619019,0.0,86873.0 1981-12-21,1.1971570253372192,1.204638957977295,1.1971570253372192,0.0,294030.0 1981-12-22,1.1934159994125366,1.2008980512619019,1.1934159994125366,0.0,340808.0 1981-12-23,1.1934159994125366,1.2008980512619019,1.1934159994125366,0.0,140333.0 1981-12-24,1.1934159994125366,1.2008980512619019,1.1934159994125366,0.0,33413.0 1981-12-28,1.2083799839019775,1.2158620357513428,1.2083799839019775,0.0,106920.0 1981-12-29,1.2083799839019775,1.2158620357513428,1.2083799839019775,0.0,147015.0 1981-12-30,1.2083799839019775,1.2158620357513428,1.2083799839019775,0.0,113603.0 1981-12-31,1.2121210098266602,1.2196029424667358,1.2121210098266602,0.0,153698.0 1982-01-04,1.2270859479904175,1.2345679998397827,1.2270859479904175,0.0,407633.0 1982-01-05,1.2270859479904175,1.2308269739151,1.2270859479904175,0.0,147015.0 1982-01-06,1.2270859479904175,1.2308269739151,1.2270859479904175,0.0,93555.0 1982-01-07,1.2270859479904175,1.2308269739151,1.2270859479904175,0.0,320760.0 1982-01-08,1.2008980512619019,1.204638957977295,1.2008980512619019,0.0,454410.0 1982-01-11,1.1522630453109741,1.1604939699172974,1.1522630453109741,0.0,273375.0 1982-01-12,1.1440329551696777,1.1522630453109741,1.1440329551696777,0.0,315900.0 1982-01-13,1.1440329551696777,1.1481479406356812,1.1440329551696777,0.0,321975.0 1982-01-14,1.1440329551696777,1.1481479406356812,1.1440329551696777,0.0,182250.0 1982-01-15,1.1358020305633545,1.1399179697036743,1.1358020305633545,0.0,194400.0 1982-01-18,1.1152260303497314,1.1234569549560547,1.1152260303497314,0.0,188325.0 1982-01-19,1.111111044883728,1.1152260303497314,1.111111044883728,0.0,78975.0 1982-01-20,1.111111044883728,1.1193419694900513,1.111111044883728,0.0,48600.0 1982-01-21,1.111111044883728,1.1193419694900513,1.111111044883728,0.0,139725.0 1982-01-22,1.0987650156021118,1.1069960594177246,1.0987650156021118,0.0,72900.0 1982-01-25,1.0576130151748657,1.0658440589904785,1.0576130151748657,0.0,249075.0 1982-01-26,1.0658440589904785,1.0781890153884888,1.0658440589904785,0.0,267300.0 1982-01-27,1.0740740299224854,1.0781890153884888,1.0740740299224854,0.0,218700.0 1982-01-28,1.0987650156021118,1.1069960594177246,1.0987650156021118,0.0,346275.0 1982-01-29,1.1069960594177246,1.1152260303497314,1.1069960594177246,0.0,564975.0 1982-02-01,1.1069960594177246,1.1152260303497314,1.1069960594177246,0.0,6075.0 1982-02-02,1.1069960594177246,1.1152260303497314,1.1069960594177246,0.0,6075.0 1982-02-03,1.1069960594177246,1.1152260303497314,1.1069960594177246,0.0,85050.0 1982-02-04,1.1069960594177246,1.1152260303497314,1.1069960594177246,0.0,6075.0 1982-02-05,1.1069960594177246,1.1152260303497314,1.1069960594177246,0.0,164025.0 1982-02-08,1.0740740299224854,1.0823049545288086,1.0740740299224854,0.0,188325.0 1982-02-09,1.0740740299224854,1.0781890153884888,1.0740740299224854,0.0,710775.0 1982-02-10,1.090535044670105,1.1028809547424316,1.090535044670105,0.0,504225.0 1982-02-11,1.090535044670105,1.1028809547424316,1.090535044670105,0.0,60750.0 1982-02-12,1.090535044670105,1.1028809547424316,1.090535044670105,0.0,36450.0 1982-02-16,1.090535044670105,1.0987650156021118,1.090535044670105,0.0,60750.0 1982-02-17,1.090535044670105,1.0987650156021118,1.090535044670105,0.0,127575.0 1982-02-18,1.090535044670105,1.0987650156021118,1.090535044670105,0.0,66825.0 1982-02-19,1.090535044670105,1.0987650156021118,1.090535044670105,0.0,78975.0 1982-02-22,1.090535044670105,1.0987650156021118,1.090535044670105,0.0,24300.0 1982-02-23,1.0740740299224854,1.0864200592041016,1.0740740299224854,0.0,321975.0 1982-02-24,1.0740740299224854,1.0864200592041016,1.0740740299224854,0.0,48600.0 1982-02-25,1.0781890153884888,1.0864200592041016,1.0781890153884888,0.0,212625.0 1982-02-26,1.0781890153884888,1.0864200592041016,1.0781890153884888,0.0,151875.0 1982-03-01,1.0781890153884888,1.0864200592041016,1.0781890153884888,0.0,862650.0 1982-03-02,1.0781890153884888,1.0823049545288086,1.0781890153884888,0.0,425250.0 1982-03-03,1.0576130151748657,1.0617280006408691,1.0576130151748657,0.0,473850.0 1982-03-04,1.0452669858932495,1.0493830442428589,1.0452669858932495,0.0,437400.0 1982-03-05,1.0452669858932495,1.0493830442428589,1.0452669858932495,0.0,36450.0 1982-03-08,1.0,1.0082299709320068,1.0,0.0,261225.0 1982-03-09,0.9958850145339966,1.0041149854660034,0.9958850145339966,0.0,334125.0 1982-03-10,1.0041149854660034,1.0123460292816162,1.0041149854660034,0.0,109350.0 1982-03-11,1.0123460292816162,1.020576000213623,1.0123460292816162,0.0,1701000.0 1982-03-12,1.0123460292816162,1.020576000213623,1.0123460292816162,0.0,176175.0 1982-03-15,1.0123460292816162,1.0164610147476196,1.0123460292816162,0.0,546750.0 1982-03-16,1.0123460292816162,1.0164610147476196,1.0123460292816162,0.0,413100.0 1982-03-17,1.0,1.0082299709320068,1.0,0.0,285525.0 1982-03-18,0.9876539707183838,0.9917700290679932,0.9876539707183838,0.0,309825.0 1982-03-19,0.9835389852523804,0.9917700290679932,0.9835389852523804,0.0,947700.0 1982-03-22,0.9835389852523804,0.9917700290679932,0.9835389852523804,0.0,2891700.0 1982-03-23,0.9835389852523804,0.9917700290679932,0.9835389852523804,0.0,382725.0 1982-03-24,0.9835389852523804,0.9917700290679932,0.9835389852523804,0.0,686475.0 1982-03-25,0.9835389852523804,0.9917700290679932,0.9835389852523804,0.0,212625.0 1982-03-26,0.9835389852523804,0.9917700290679932,0.9835389852523804,0.0,115425.0 1982-03-29,0.9835389852523804,0.9917700290679932,0.9835389852523804,0.0,2095875.0 1982-03-30,0.9835389852523804,0.9876539707183838,0.9835389852523804,0.0,346275.0 1982-03-31,0.979423999786377,0.9876539707183838,0.979423999786377,0.0,613575.0 1982-04-01,0.9753090143203735,0.9835389852523804,0.9753090143203735,0.0,6160050.0 1982-04-02,0.9753090143203735,0.9835389852523804,0.9753090143203735,0.0,212625.0 1982-04-05,0.9835389852523804,0.9958850145339966,0.9835389852523804,0.0,249075.0 1982-04-06,0.9835389852523804,0.9958850145339966,0.9835389852523804,0.0,24300.0 1982-04-07,1.0082299709320068,1.0164610147476196,1.0082299709320068,0.0,188325.0 1982-04-08,1.0123460292816162,1.020576000213623,1.0123460292816162,0.0,206550.0 1982-04-12,1.0123460292816162,1.0246909856796265,1.0123460292816162,0.0,36450.0 1982-04-13,1.0123460292816162,1.0246909856796265,1.0123460292816162,0.0,236925.0 1982-04-14,1.0123460292816162,1.0246909856796265,1.0123460292816162,0.0,12150.0 1982-04-15,1.0288070440292358,1.0370370149612427,1.0288070440292358,0.0,121500.0 1982-04-16,1.0493830442428589,1.0576130151748657,1.0493830442428589,0.0,321975.0 1982-04-19,1.0617280006408691,1.069959044456482,1.0617280006408691,0.0,85050.0 1982-04-20,1.0658440589904785,1.0740740299224854,1.0658440589904785,0.0,157950.0 1982-04-21,1.0658440589904785,1.069959044456482,1.0658440589904785,0.0,109350.0 1982-04-22,1.0658440589904785,1.069959044456482,1.0658440589904785,0.0,42525.0 1982-04-23,1.0658440589904785,1.0740740299224854,1.0658440589904785,0.0,473850.0 1982-04-26,1.0658440589904785,1.0740740299224854,1.0658440589904785,0.0,157950.0 1982-04-27,1.0658440589904785,1.0740740299224854,1.0658440589904785,0.0,6075.0 1982-04-28,1.0658440589904785,1.0740740299224854,1.0658440589904785,0.0,151875.0 1982-04-29,1.0658440589904785,1.0740740299224854,1.0658440589904785,0.0,443475.0 1982-04-30,1.0658440589904785,1.0740740299224854,1.0658440589904785,0.0,121500.0 1982-05-03,1.0658440589904785,1.0740740299224854,1.0658440589904785,0.0,109350.0 1982-05-04,1.069959044456482,1.0781890153884888,1.069959044456482,0.0,820125.0 1982-05-05,1.0740740299224854,1.0823049545288086,1.0740740299224854,0.0,267300.0 1982-05-06,1.1028809547424316,1.111111044883728,1.1028809547424316,0.0,528525.0 1982-05-07,1.1193419694900513,1.127571940422058,1.1193419694900513,0.0,1956150.0 1982-05-10,1.1193419694900513,1.131687045097351,1.1193419694900513,0.0,66825.0 1982-05-11,1.1234569549560547,1.131687045097351,1.1234569549560547,0.0,97200.0 1982-05-12,1.127571940422058,1.1399179697036743,1.127571940422058,0.0,91125.0 1982-05-13,1.127571940422058,1.1399179697036743,1.127571940422058,0.0,388800.0 1982-05-14,1.131687045097351,1.1399179697036743,1.131687045097351,0.0,72900.0 1982-05-17,1.1399179697036743,1.1522630453109741,1.1399179697036743,0.0,771525.0 1982-05-18,1.1399179697036743,1.1522630453109741,1.1399179697036743,0.0,400950.0 1982-05-19,1.1399179697036743,1.1481479406356812,1.1399179697036743,0.0,48600.0 1982-05-20,1.1234569549560547,1.1358020305633545,1.1234569549560547,0.0,285525.0 1982-05-21,1.1152260303497314,1.127571940422058,1.1152260303497314,0.0,139725.0 1982-05-24,1.1152260303497314,1.1193419694900513,1.1152260303497314,0.0,236925.0 1982-05-25,1.1152260303497314,1.1193419694900513,1.1152260303497314,0.0,109350.0 1982-05-26,1.0987650156021118,1.1069960594177246,1.0987650156021118,0.0,486000.0 1982-05-27,1.0864200592041016,1.0946500301361084,1.0864200592041016,0.0,352350.0 1982-05-28,1.0740740299224854,1.0781890153884888,1.0740740299224854,0.0,103275.0 1982-06-01,1.0740740299224854,1.0823049545288086,1.0740740299224854,0.0,674325.0 1982-06-02,1.0576130151748657,1.0658440589904785,1.0576130151748657,0.0,315900.0 1982-06-03,1.0370370149612427,1.0452669858932495,1.0370370149612427,0.0,425250.0 1982-06-04,1.0123460292816162,1.020576000213623,1.0123460292816162,0.0,334125.0 1982-06-07,1.0123460292816162,1.020576000213623,1.0123460292816162,0.0,650025.0 1982-06-08,1.0082299709320068,1.0164610147476196,1.0082299709320068,0.0,364500.0 1982-06-09,0.9711930155754089,0.979423999786377,0.9711930155754089,0.0,1397250.0 1982-06-10,0.9259260296821594,0.9341560006141663,0.9259260296821594,0.0,1622025.0 1982-06-11,0.9094650149345398,0.9218109846115112,0.9094650149345398,0.0,1640250.0 1982-06-14,0.8971189856529236,0.9012349843978882,0.8971189856529236,0.0,334125.0 1982-06-15,0.8930040001869202,0.9012349843978882,0.8930040001869202,0.0,328050.0 1982-06-16,0.9218109846115112,0.9259260296821594,0.9218109846115112,0.0,328050.0 1982-06-17,0.9053500294685364,0.9094650149345398,0.9053500294685364,0.0,309825.0 1982-06-18,0.8847740292549133,0.8888890147209167,0.8847740292549133,0.0,650025.0 1982-06-21,0.8930040001869202,0.9012349843978882,0.8930040001869202,0.0,413100.0 1982-06-22,0.9176949858665466,0.9218109846115112,0.9176949858665466,0.0,492075.0 1982-06-23,0.9341560006141663,0.9382719993591309,0.9341560006141663,0.0,917325.0 1982-06-24,0.9341560006141663,0.9423869848251343,0.9341560006141663,0.0,413100.0 1982-06-25,0.9341560006141663,0.9423869848251343,0.9341560006141663,0.0,352350.0 1982-06-28,0.9629629850387573,0.9711930155754089,0.9629629850387573,0.0,759375.0 1982-06-29,0.9629629850387573,0.9753090143203735,0.9629629850387573,0.0,425250.0 1982-06-30,0.979423999786377,0.9835389852523804,0.979423999786377,0.0,437400.0 1982-07-01,0.979423999786377,0.9835389852523804,0.979423999786377,0.0,157950.0 1982-07-02,0.979423999786377,0.9835389852523804,0.979423999786377,0.0,91125.0 1982-07-06,0.9753090143203735,0.9835389852523804,0.9753090143203735,0.0,400950.0 1982-07-07,0.9588479995727539,0.9629629850387573,0.9588479995727539,0.0,1427625.0 1982-07-08,0.9588479995727539,0.9670779705047607,0.9588479995727539,0.0,607500.0 1982-07-09,0.9711930155754089,0.979423999786377,0.9711930155754089,0.0,157950.0 1982-07-12,0.9835389852523804,0.9917700290679932,0.9835389852523804,0.0,564975.0 1982-07-13,0.9876539707183838,0.9958850145339966,0.9876539707183838,0.0,893025.0 1982-07-14,1.0041149854660034,1.0123460292816162,1.0041149854660034,0.0,449550.0 1982-07-15,1.0123460292816162,1.0246909856796265,1.0123460292816162,0.0,334125.0 1982-07-16,1.0246909856796265,1.0329220294952393,1.0246909856796265,0.0,115425.0 1982-07-19,1.0288070440292358,1.0370370149612427,1.0288070440292358,0.0,1105650.0 1982-07-20,1.0452669858932495,1.0493830442428589,1.0452669858932495,0.0,492075.0 1982-07-21,1.020576000213623,1.0288070440292358,1.020576000213623,0.0,753300.0 1982-07-22,0.9753090143203735,0.979423999786377,0.9753090143203735,0.0,1020600.0 1982-07-23,0.9423869848251343,0.9506170153617859,0.9423869848251343,0.0,801900.0 1982-07-26,0.9423869848251343,0.9506170153617859,0.9423869848251343,0.0,66825.0 1982-07-27,0.9506170153617859,0.9588479995727539,0.9506170153617859,0.0,352350.0 1982-07-28,0.9341560006141663,0.9423869848251343,0.9341560006141663,0.0,814050.0 1982-07-29,0.9341560006141663,0.9423869848251343,0.9341560006141663,0.0,419175.0 1982-07-30,0.9300410151481628,0.9341560006141663,0.9300410151481628,0.0,522450.0 1982-08-02,0.8930040001869202,0.9053500294685364,0.8930040001869202,0.0,564975.0 1982-08-03,0.8971189856529236,0.9053500294685364,0.8971189856529236,0.0,613575.0 1982-08-04,0.8971189856529236,0.9053500294685364,0.8971189856529236,0.0,1020600.0 1982-08-05,0.9423869848251343,0.9547330141067505,0.9423869848251343,0.0,1251450.0 1982-08-06,0.9135800004005432,0.9218109846115112,0.9135800004005432,0.0,893025.0 1982-08-09,0.9053500294685364,0.9135800004005432,0.9053500294685364,0.0,85050.0 1982-08-10,0.9094650149345398,0.9176949858665466,0.9094650149345398,0.0,236925.0 1982-08-11,0.8971189856529236,0.9053500294685364,0.8971189856529236,0.0,1136025.0 1982-08-12,0.8765429854393005,0.8847740292549133,0.8765429854393005,0.0,613575.0 1982-08-13,0.8641980290412903,0.8765429854393005,0.8641980290412903,0.0,194400.0 1982-08-16,0.8641980290412903,0.8765429854393005,0.8641980290412903,0.0,115425.0 1982-08-17,0.880657970905304,0.8888890147209167,0.880657970905304,0.0,619650.0 1982-08-18,0.9094650149345398,0.9176949858665466,0.9094650149345398,0.0,722925.0 1982-08-19,0.9094650149345398,0.9176949858665466,0.9094650149345398,0.0,164025.0 1982-08-20,0.9218109846115112,0.9300410151481628,0.9218109846115112,0.0,747225.0 1982-08-23,0.9423869848251343,0.9506170153617859,0.9423869848251343,0.0,522450.0 1982-08-24,0.9465019702911377,0.9588479995727539,0.9465019702911377,0.0,261225.0 1982-08-25,0.9670779705047607,0.9753090143203735,0.9670779705047607,0.0,273375.0 1982-08-26,1.0164610147476196,1.0246909856796265,1.0164610147476196,0.0,328050.0 1982-08-27,1.0082299709320068,1.0164610147476196,1.0082299709320068,0.0,194400.0 1982-08-30,1.0041149854660034,1.0123460292816162,1.0041149854660034,0.0,498150.0 1982-08-31,1.0288070440292358,1.0370370149612427,1.0288070440292358,0.0,850500.0 1982-09-01,1.0288070440292358,1.0370370149612427,1.0288070440292358,0.0,340200.0 1982-09-02,1.0493830442428589,1.0576130151748657,1.0493830442428589,0.0,218700.0 1982-09-03,1.0617280006408691,1.069959044456482,1.0617280006408691,0.0,838350.0 1982-09-07,1.0493830442428589,1.0576130151748657,1.0493830442428589,0.0,978075.0 1982-09-08,1.0452669858932495,1.0493830442428589,1.0452669858932495,0.0,413100.0 1982-09-09,1.0452669858932495,1.0493830442428589,1.0452669858932495,0.0,285525.0 1982-09-10,1.0452669858932495,1.0493830442428589,1.0452669858932495,0.0,188325.0 1982-09-13,1.0452669858932495,1.0534980297088623,1.0452669858932495,0.0,589275.0 1982-09-14,1.0452669858932495,1.0534980297088623,1.0452669858932495,0.0,413100.0 1982-09-15,1.0452669858932495,1.0493830442428589,1.0452669858932495,0.0,321975.0 1982-09-16,1.0329220294952393,1.041152000427246,1.0329220294952393,0.0,716850.0 1982-09-17,1.0123460292816162,1.020576000213623,1.0123460292816162,0.0,309825.0 1982-09-20,1.0,1.0082299709320068,1.0,0.0,243000.0 1982-09-21,1.0123460292816162,1.020576000213623,1.0123460292816162,0.0,224775.0 1982-09-22,1.0164610147476196,1.0246909856796265,1.0164610147476196,0.0,48600.0 1982-09-23,1.0164610147476196,1.0246909856796265,1.0164610147476196,0.0,60750.0 1982-09-24,1.0370370149612427,1.041152000427246,1.0370370149612427,0.0,686475.0 1982-09-27,1.0370370149612427,1.0452669858932495,1.0370370149612427,0.0,97200.0 1982-09-28,1.041152000427246,1.0493830442428589,1.041152000427246,0.0,157950.0 1982-09-29,1.041152000427246,1.0534980297088623,1.041152000427246,0.0,200475.0 1982-09-30,1.0164610147476196,1.0246909856796265,1.0164610147476196,0.0,716850.0 1982-10-01,1.020576000213623,1.0288070440292358,1.020576000213623,0.0,218700.0 1982-10-04,1.020576000213623,1.0246909856796265,1.020576000213623,0.0,236925.0 1982-10-05,1.0246909856796265,1.0329220294952393,1.0246909856796265,0.0,261225.0 1982-10-06,1.0329220294952393,1.041152000427246,1.0329220294952393,0.0,552825.0 1982-10-07,1.0452669858932495,1.0534980297088623,1.0452669858932495,0.0,249075.0 1982-10-08,1.0658440589904785,1.0740740299224854,1.0658440589904785,0.0,364500.0 1982-10-11,1.1028809547424316,1.1069960594177246,1.1028809547424316,0.0,358425.0 1982-10-12,1.1069960594177246,1.111111044883728,1.1069960594177246,0.0,279450.0 1982-10-13,1.111111044883728,1.1193419694900513,1.111111044883728,0.0,267300.0 1982-10-14,1.127571940422058,1.131687045097351,1.127571940422058,0.0,157950.0 1982-10-15,1.1152260303497314,1.1234569549560547,1.1152260303497314,0.0,589275.0 1982-10-18,1.1193419694900513,1.1234569549560547,1.1193419694900513,0.0,200475.0 1982-10-19,1.1358020305633545,1.1440329551696777,1.1358020305633545,0.0,279450.0 1982-10-20,1.1399179697036743,1.1481479406356812,1.1399179697036743,0.0,218700.0 1982-10-21,1.1440329551696777,1.1522630453109741,1.1440329551696777,0.0,127575.0 1982-10-22,1.1440329551696777,1.1522630453109741,1.1440329551696777,0.0,212625.0 1982-10-25,1.1440329551696777,1.1481479406356812,1.1440329551696777,0.0,255150.0 1982-10-26,1.1440329551696777,1.1522630453109741,1.1440329551696777,0.0,504225.0 1982-10-27,1.1481479406356812,1.156378984451294,1.1481479406356812,0.0,236925.0 1982-10-28,1.1481479406356812,1.156378984451294,1.1481479406356812,0.0,309825.0 1982-10-29,1.1604939699172974,1.1646089553833008,1.1604939699172974,0.0,564975.0 1982-11-01,1.1604939699172974,1.1728399991989136,1.1604939699172974,0.0,182250.0 1982-11-02,1.1851849555969238,1.1934159994125366,1.1851849555969238,0.0,321975.0 1982-11-03,1.2057609558105469,1.218106985092163,1.2057609558105469,0.0,273375.0 1982-11-04,1.2386829853057861,1.246914029121399,1.2386829853057861,0.0,534600.0 1982-11-05,1.2427979707717896,1.2510290145874023,1.2427979707717896,0.0,297675.0 1982-11-08,1.2427979707717896,1.2510290145874023,1.2427979707717896,0.0,261225.0 1982-11-09,1.2427979707717896,1.2551440000534058,1.2427979707717896,0.0,321975.0 1982-11-10,1.2633739709854126,1.2716050148010254,1.2633739709854126,0.0,431325.0 1982-11-11,1.2633739709854126,1.2757200002670288,1.2633739709854126,0.0,97200.0 1982-11-12,1.2839510440826416,1.2962960004806519,1.2839510440826416,0.0,297675.0 1982-11-15,1.2839510440826416,1.288066029548645,1.2839510440826416,0.0,370575.0 1982-11-16,1.2798349857330322,1.2839510440826416,1.2798349857330322,0.0,716850.0 1982-11-17,1.2839510440826416,1.288066029548645,1.2839510440826416,0.0,844425.0 1982-11-18,1.2839510440826416,1.2921810150146484,1.2839510440826416,0.0,30375.0 1982-11-19,1.3292180299758911,1.3374489545822144,1.3292180299758911,0.0,2022975.0 1982-11-22,1.3292180299758911,1.3415640592575073,1.3292180299758911,0.0,674325.0 1982-11-23,1.3456790447235107,1.3580249547958374,1.3456790447235107,0.0,880875.0 1982-11-24,1.3580249547958374,1.3662550449371338,1.3580249547958374,0.0,261225.0 1982-11-26,1.3580249547958374,1.3703700304031372,1.3580249547958374,0.0,18225.0 1982-11-29,1.3580249547958374,1.3703700304031372,1.3580249547958374,0.0,78975.0 1982-11-30,1.3621400594711304,1.3662550449371338,1.3621400594711304,0.0,188325.0 1982-12-01,1.3991769552230835,1.4074070453643799,1.3991769552230835,0.0,1002375.0 1982-12-02,1.4485599994659424,1.4567899703979492,1.4485599994659424,0.0,607500.0 1982-12-03,1.4732509851455688,1.4814809560775757,1.4732509851455688,0.0,1658475.0 1982-12-06,1.4732509851455688,1.4814809560775757,1.4732509851455688,0.0,886950.0 1982-12-07,1.4362139701843262,1.444443941116333,1.4362139701843262,0.0,546750.0 1982-12-08,1.4156379699707031,1.4197529554367065,1.4156379699707031,0.0,814050.0 1982-12-09,1.4156379699707031,1.42386794090271,1.4156379699707031,0.0,261225.0 1982-12-10,1.4156379699707031,1.42386794090271,1.4156379699707031,0.0,109350.0 1982-12-13,1.4197529554367065,1.42386794090271,1.4197529554367065,0.0,212625.0 1982-12-14,1.42386794090271,1.4279839992523193,1.42386794090271,0.0,200475.0 1982-12-15,1.4197529554367065,1.4279839992523193,1.4197529554367065,0.0,461700.0 1982-12-16,1.4197529554367065,1.4279839992523193,1.4197529554367065,0.0,182250.0 1982-12-17,1.4197529554367065,1.4279839992523193,1.4197529554367065,0.0,413100.0 1982-12-20,1.4197529554367065,1.4279839992523193,1.4197529554367065,0.0,874800.0 1982-12-21,1.3827159404754639,1.39506196975708,1.3827159404754639,0.0,777600.0 1982-12-22,1.3621400594711304,1.3703700304031372,1.3621400594711304,0.0,729000.0 1982-12-23,1.3703700304031372,1.3786009550094604,1.3703700304031372,0.0,400950.0 1982-12-27,1.3827159404754639,1.3909469842910767,1.3827159404754639,0.0,249075.0 1982-12-28,1.3827159404754639,1.3909469842910767,1.3827159404754639,0.0,36450.0 1982-12-29,1.3786009550094604,1.3868310451507568,1.3786009550094604,0.0,103275.0 1982-12-30,1.3539090156555176,1.3621400594711304,1.3539090156555176,0.0,850500.0 1982-12-31,1.3539090156555176,1.3621400594711304,1.3539090156555176,0.0,218700.0 1983-01-03,1.3539090156555176,1.3621400594711304,1.3539090156555176,0.0,255150.0 1983-01-04,1.3539090156555176,1.3621400594711304,1.3539090156555176,0.0,710775.0 1983-01-05,1.3539090156555176,1.3662550449371338,1.3539090156555176,0.0,249075.0 1983-01-06,1.3539090156555176,1.3662550449371338,1.3539090156555176,0.0,364500.0 1983-01-07,1.3580249547958374,1.3662550449371338,1.3580249547958374,0.0,273375.0 1983-01-10,1.3580249547958374,1.3662550449371338,1.3580249547958374,0.0,1767825.0 1983-01-11,1.3415640592575073,1.3497940301895142,1.3415640592575073,0.0,370575.0 1983-01-12,1.3374489545822144,1.3415640592575073,1.3374489545822144,0.0,1713150.0 1983-01-13,1.3374489545822144,1.3456790447235107,1.3374489545822144,0.0,850500.0 1983-01-14,1.3374489545822144,1.3456790447235107,1.3374489545822144,0.0,309825.0 1983-01-17,1.3539090156555176,1.3621400594711304,1.3539090156555176,0.0,546750.0 1983-01-18,1.3539090156555176,1.3621400594711304,1.3539090156555176,0.0,340200.0 1983-01-19,1.3580249547958374,1.3662550449371338,1.3580249547958374,0.0,352350.0 1983-01-20,1.3662550449371338,1.374485969543457,1.3662550449371338,0.0,637875.0 1983-01-21,1.374485969543457,1.3868310451507568,1.374485969543457,0.0,109350.0 1983-01-24,1.3497940301895142,1.3580249547958374,1.3497940301895142,0.0,504225.0 1983-01-25,1.3374489545822144,1.3415640592575073,1.3374489545822144,0.0,650025.0 1983-01-26,1.3333330154418945,1.3415640592575073,1.3333330154418945,0.0,376650.0 1983-01-27,1.3539090156555176,1.3580249547958374,1.3539090156555176,0.0,941625.0 1983-01-28,1.3415640592575073,1.3456790447235107,1.3415640592575073,0.0,291600.0 1983-01-31,1.3415640592575073,1.3497940301895142,1.3415640592575073,0.0,328050.0 1983-02-01,1.3456790447235107,1.3539090156555176,1.3456790447235107,0.0,358425.0 1983-02-02,1.3456790447235107,1.3580249547958374,1.3456790447235107,0.0,236925.0 1983-02-03,1.3497940301895142,1.3580249547958374,1.3497940301895142,0.0,151875.0 1983-02-04,1.3539090156555176,1.3621400594711304,1.3539090156555176,0.0,255150.0 1983-02-07,1.374485969543457,1.3827159404754639,1.374485969543457,0.0,328050.0 1983-02-08,1.3786009550094604,1.3868310451507568,1.3786009550094604,0.0,334125.0 1983-02-09,1.3868310451507568,1.39506196975708,1.3868310451507568,0.0,315900.0 1983-02-10,1.403291940689087,1.4074070453643799,1.403291940689087,0.0,467775.0 1983-02-11,1.4567899703979492,1.465021014213562,1.4567899703979492,0.0,850500.0 1983-02-14,1.4567899703979492,1.465021014213562,1.4567899703979492,0.0,85050.0 1983-02-15,1.4197529554367065,1.4279839992523193,1.4197529554367065,0.0,2557575.0 1983-02-16,1.4197529554367065,1.4279839992523193,1.4197529554367065,0.0,115425.0 1983-02-17,1.4197529554367065,1.4279839992523193,1.4197529554367065,0.0,194400.0 1983-02-18,1.4156379699707031,1.42386794090271,1.4156379699707031,0.0,838350.0 1983-02-22,1.4156379699707031,1.42386794090271,1.4156379699707031,0.0,188325.0 1983-02-23,1.4156379699707031,1.4197529554367065,1.4156379699707031,0.0,218700.0 1983-02-24,1.4156379699707031,1.42386794090271,1.4156379699707031,0.0,133650.0 1983-02-25,1.4279839992523193,1.4362139701843262,1.4279839992523193,0.0,243000.0 1983-02-28,1.4320989847183228,1.444443941116333,1.4320989847183228,0.0,194400.0 1983-03-01,1.493826985359192,1.5020580291748047,1.493826985359192,0.0,1676700.0 1983-03-02,1.514402985572815,1.5185190439224243,1.514402985572815,0.0,1050975.0 1983-03-03,1.5226340293884277,1.5308640003204346,1.5226340293884277,0.0,1609875.0 1983-03-04,1.5308640003204346,1.5390950441360474,1.5308640003204346,0.0,1287900.0 1983-03-07,1.555556058883667,1.5679010152816772,1.555556058883667,0.0,1245375.0 1983-03-08,1.6543209552764893,1.6584359407424927,1.6543209552764893,0.0,3298725.0 1983-03-09,1.6460909843444824,1.6543209552764893,1.6460909843444824,0.0,1786050.0 1983-03-10,1.6337449550628662,1.6378599405288696,1.6337449550628662,0.0,692550.0 1983-03-11,1.6131689548492432,1.625514030456543,1.6131689548492432,0.0,382725.0 1983-03-14,1.6090530157089233,1.6213990449905396,1.6090530157089233,0.0,157950.0 1983-03-15,1.6090530157089233,1.6172840595245361,1.6090530157089233,0.0,297675.0 1983-03-16,1.6131689548492432,1.6213990449905396,1.6131689548492432,0.0,291600.0 1983-03-17,1.5925929546356201,1.596708059310913,1.5925929546356201,0.0,352350.0 1983-03-18,1.6090530157089233,1.6131689548492432,1.6090530157089233,0.0,413100.0 1983-03-21,1.6008230447769165,1.6090530157089233,1.6008230447769165,0.0,352350.0 1983-03-22,1.6008230447769165,1.6131689548492432,1.6008230447769165,0.0,157950.0 1983-03-23,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,328050.0 1983-03-24,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,291600.0 1983-03-25,1.6090530157089233,1.6172840595245361,1.6090530157089233,0.0,504225.0 1983-03-28,1.6090530157089233,1.6213990449905396,1.6090530157089233,0.0,2059425.0 1983-03-29,1.6090530157089233,1.6213990449905396,1.6090530157089233,0.0,48600.0 1983-03-30,1.6090530157089233,1.6213990449905396,1.6090530157089233,0.0,164025.0 1983-03-31,1.6090530157089233,1.6213990449905396,1.6090530157089233,0.0,24300.0 1983-04-04,1.6090530157089233,1.6213990449905396,1.6090530157089233,0.0,127575.0 1983-04-05,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,631800.0 1983-04-06,1.6131689548492432,1.6213990449905396,1.6131689548492432,0.0,346275.0 1983-04-07,1.6131689548492432,1.6213990449905396,1.6131689548492432,0.0,5036175.0 1983-04-08,1.6131689548492432,1.6213990449905396,1.6131689548492432,0.0,1822500.0 1983-04-11,1.6090530157089233,1.6172840595245361,1.6090530157089233,0.0,72900.0 1983-04-12,1.6090530157089233,1.6172840595245361,1.6090530157089233,0.0,36450.0 1983-04-13,1.6090530157089233,1.6172840595245361,1.6090530157089233,0.0,133650.0 1983-04-14,1.6131689548492432,1.6213990449905396,1.6131689548492432,0.0,352350.0 1983-04-15,1.6131689548492432,1.6213990449905396,1.6131689548492432,0.0,643950.0 1983-04-18,1.6131689548492432,1.6213990449905396,1.6131689548492432,0.0,400950.0 1983-04-19,1.6090530157089233,1.6172840595245361,1.6090530157089233,0.0,212625.0 1983-04-20,1.6090530157089233,1.6172840595245361,1.6090530157089233,0.0,60750.0 1983-04-21,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,218700.0 1983-04-22,1.6008230447769165,1.6090530157089233,1.6008230447769165,0.0,151875.0 1983-04-25,1.5884770154953003,1.596708059310913,1.5884770154953003,0.0,218700.0 1983-04-26,1.57613205909729,1.5843620300292969,1.57613205909729,0.0,151875.0 1983-04-27,1.5432100296020508,1.5514400005340576,1.5432100296020508,0.0,571050.0 1983-04-28,1.5390950441360474,1.5473250150680542,1.5390950441360474,0.0,194400.0 1983-04-29,1.5390950441360474,1.5473250150680542,1.5390950441360474,0.0,72900.0 1983-05-02,1.5308640003204346,1.5390950441360474,1.5308640003204346,0.0,807975.0 1983-05-03,1.514402985572815,1.5267490148544312,1.514402985572815,0.0,340200.0 1983-05-04,1.514402985572815,1.5267490148544312,1.514402985572815,0.0,188325.0 1983-05-05,1.514402985572815,1.5226340293884277,1.514402985572815,0.0,413100.0 1983-05-06,1.514402985572815,1.5226340293884277,1.514402985572815,0.0,103275.0 1983-05-09,1.514402985572815,1.5226340293884277,1.514402985572815,0.0,552825.0 1983-05-10,1.514402985572815,1.5226340293884277,1.514402985572815,0.0,297675.0 1983-05-11,1.514402985572815,1.5226340293884277,1.514402985572815,0.0,978075.0 1983-05-12,1.514402985572815,1.5226340293884277,1.514402985572815,0.0,182250.0 1983-05-13,1.514402985572815,1.5226340293884277,1.514402985572815,0.0,115425.0 1983-05-16,1.5185190439224243,1.5267490148544312,1.5185190439224243,0.0,145800.0 1983-05-17,1.514402985572815,1.5267490148544312,1.514402985572815,0.0,60750.0 1983-05-18,1.514402985572815,1.5267490148544312,1.514402985572815,0.0,437400.0 1983-05-19,1.514402985572815,1.5226340293884277,1.514402985572815,0.0,431325.0 1983-05-20,1.514402985572815,1.5267490148544312,1.514402985572815,0.0,48600.0 1983-05-23,1.514402985572815,1.5267490148544312,1.514402985572815,0.0,236925.0 1983-05-24,1.5185190439224243,1.5267490148544312,1.5185190439224243,0.0,145800.0 1983-05-25,1.5267490148544312,1.5390950441360474,1.5267490148544312,0.0,400950.0 1983-05-26,1.5432100296020508,1.5514400005340576,1.5432100296020508,0.0,145800.0 1983-05-27,1.5432100296020508,1.5514400005340576,1.5432100296020508,0.0,78975.0 1983-05-31,1.5473250150680542,1.555556058883667,1.5473250150680542,0.0,291600.0 1983-06-01,1.5473250150680542,1.555556058883667,1.5473250150680542,0.0,407025.0 1983-06-02,1.5432100296020508,1.5473250150680542,1.5432100296020508,0.0,522450.0 1983-06-03,1.5226340293884277,1.5308640003204346,1.5226340293884277,0.0,388800.0 1983-06-06,1.514402985572815,1.5267490148544312,1.514402985572815,0.0,145800.0 1983-06-07,1.4979419708251953,1.506173014640808,1.4979419708251953,0.0,540675.0 1983-06-08,1.4691359996795654,1.4773659706115723,1.4691359996795654,0.0,297675.0 1983-06-09,1.465021014213562,1.4773659706115723,1.465021014213562,0.0,145800.0 1983-06-10,1.465021014213562,1.4732509851455688,1.465021014213562,0.0,103275.0 1983-06-13,1.4609049558639526,1.4732509851455688,1.4609049558639526,0.0,2363175.0 1983-06-14,1.4567899703979492,1.465021014213562,1.4567899703979492,0.0,814050.0 1983-06-15,1.4320989847183228,1.444443941116333,1.4320989847183228,0.0,236925.0 1983-06-16,1.465021014213562,1.4732509851455688,1.465021014213562,0.0,1749600.0 1983-06-17,1.4732509851455688,1.4814809560775757,1.4732509851455688,0.0,595350.0 1983-06-20,1.4773659706115723,1.485597014427185,1.4773659706115723,0.0,164025.0 1983-06-21,1.485597014427185,1.4979419708251953,1.485597014427185,0.0,449550.0 1983-06-22,1.4979419708251953,1.5102880001068115,1.4979419708251953,0.0,437400.0 1983-06-23,1.4979419708251953,1.5102880001068115,1.4979419708251953,0.0,972000.0 1983-06-24,1.5020580291748047,1.5102880001068115,1.5020580291748047,0.0,346275.0 1983-06-27,1.5020580291748047,1.5102880001068115,1.5020580291748047,0.0,78975.0 1983-06-28,1.5020580291748047,1.514402985572815,1.5020580291748047,0.0,85050.0 1983-06-29,1.5020580291748047,1.514402985572815,1.5020580291748047,0.0,188325.0 1983-06-30,1.514402985572815,1.5185190439224243,1.514402985572815,0.0,340200.0 1983-07-01,1.5185190439224243,1.5308640003204346,1.5185190439224243,0.0,72900.0 1983-07-05,1.514402985572815,1.5267490148544312,1.514402985572815,0.0,637875.0 1983-07-06,1.5185190439224243,1.5267490148544312,1.5185190439224243,0.0,467775.0 1983-07-07,1.5473250150680542,1.5514400005340576,1.5473250150680542,0.0,735075.0 1983-07-08,1.5432100296020508,1.5514400005340576,1.5432100296020508,0.0,1099575.0 1983-07-11,1.5390950441360474,1.5473250150680542,1.5390950441360474,0.0,72900.0 1983-07-12,1.5390950441360474,1.5473250150680542,1.5390950441360474,0.0,407025.0 1983-07-13,1.4979419708251953,1.5102880001068115,1.4979419708251953,0.0,425250.0 1983-07-14,1.4732509851455688,1.485597014427185,1.4732509851455688,0.0,546750.0 1983-07-15,1.4526749849319458,1.4609049558639526,1.4526749849319458,0.0,552825.0 1983-07-18,1.444443941116333,1.4526749849319458,1.444443941116333,0.0,127575.0 1983-07-19,1.444443941116333,1.4526749849319458,1.444443941116333,0.0,139725.0 1983-07-20,1.4691359996795654,1.4773659706115723,1.4691359996795654,0.0,729000.0 1983-07-21,1.5267490148544312,1.534978985786438,1.5267490148544312,0.0,2235600.0 1983-07-22,1.5596710443496704,1.5637860298156738,1.5596710443496704,0.0,1919700.0 1983-07-25,1.5596710443496704,1.5720160007476807,1.5596710443496704,0.0,753300.0 1983-07-26,1.6008230447769165,1.60493803024292,1.6008230447769165,0.0,528525.0 1983-07-27,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,358425.0 1983-07-28,1.60493803024292,1.60493803024292,1.60493803024292,1.60493803024292,0.0 1983-07-29,1.6008230447769165,1.6090530157089233,1.6008230447769165,0.0,1701000.0 1983-08-01,1.596708059310913,1.6090530157089233,1.596708059310913,0.0,1877175.0 1983-08-02,1.596708059310913,1.60493803024292,1.596708059310913,0.0,42525.0 1983-08-03,1.596708059310913,1.60493803024292,1.596708059310913,0.0,182250.0 1983-08-04,1.596708059310913,1.60493803024292,1.596708059310913,0.0,643950.0 1983-08-05,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,498150.0 1983-08-08,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,48600.0 1983-08-09,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,1524825.0 1983-08-10,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,145800.0 1983-08-11,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,224775.0 1983-08-12,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,224775.0 1983-08-15,1.6090530157089233,1.6213990449905396,1.6090530157089233,0.0,109350.0 1983-08-16,1.6090530157089233,1.6172840595245361,1.6090530157089233,0.0,200475.0 1983-08-17,1.6131689548492432,1.6213990449905396,1.6131689548492432,0.0,91125.0 1983-08-18,1.6172840595245361,1.6296299695968628,1.6172840595245361,0.0,78975.0 1983-08-19,1.6213990449905396,1.6296299695968628,1.6213990449905396,0.0,12150.0 1983-08-22,1.6213990449905396,1.6337449550628662,1.6213990449905396,0.0,12150.0 1983-08-23,1.6213990449905396,1.6296299695968628,1.6213990449905396,0.0,30375.0 1983-08-24,1.6213990449905396,1.6296299695968628,1.6213990449905396,0.0,200475.0 1983-08-25,1.6213990449905396,1.6296299695968628,1.6213990449905396,0.0,151875.0 1983-08-26,1.6213990449905396,1.6296299695968628,1.6213990449905396,0.0,66825.0 1983-08-29,1.6213990449905396,1.6296299695968628,1.6213990449905396,0.0,66825.0 1983-08-30,1.6213990449905396,1.6296299695968628,1.6213990449905396,0.0,18225.0 1983-08-31,1.6296299695968628,1.6337449550628662,1.6296299695968628,0.0,72900.0 1983-09-01,1.6296299695968628,1.6378599405288696,1.6296299695968628,0.0,759375.0 1983-09-02,1.6419750452041626,1.6502059698104858,1.6419750452041626,0.0,139725.0 1983-09-06,1.6543209552764893,1.6584359407424927,1.6543209552764893,0.0,1488375.0 1983-09-07,1.6502059698104858,1.6625510454177856,1.6502059698104858,0.0,218700.0 1983-09-08,1.6543209552764893,1.6625510454177856,1.6543209552764893,0.0,291600.0 1983-09-09,1.6543209552764893,1.6666669845581055,1.6543209552764893,0.0,279450.0 1983-09-12,1.6584359407424927,1.6666669845581055,1.6584359407424927,0.0,212625.0 1983-09-13,1.6584359407424927,1.6666669845581055,1.6584359407424927,0.0,249075.0 1983-09-14,1.6584359407424927,1.6666669845581055,1.6584359407424927,0.0,643950.0 1983-09-15,1.6584359407424927,1.6666669845581055,1.6584359407424927,0.0,42525.0 1983-09-16,1.6502059698104858,1.6584359407424927,1.6502059698104858,0.0,230850.0 1983-09-19,1.6502059698104858,1.6584359407424927,1.6502059698104858,0.0,151875.0 1983-09-20,1.6460909843444824,1.6584359407424927,1.6460909843444824,0.0,230850.0 1983-09-21,1.6502059698104858,1.6584359407424927,1.6502059698104858,0.0,164025.0 1983-09-22,1.6543209552764893,1.6666669845581055,1.6543209552764893,0.0,1822500.0 1983-09-23,1.6625510454177856,1.6707819700241089,1.6625510454177856,0.0,236925.0 1983-09-26,1.6625510454177856,1.6707819700241089,1.6625510454177856,0.0,36450.0 1983-09-27,1.6625510454177856,1.6707819700241089,1.6625510454177856,0.0,24300.0 1983-09-28,1.6625510454177856,1.6707819700241089,1.6625510454177856,0.0,182250.0 1983-09-29,1.6584359407424927,1.6707819700241089,1.6584359407424927,0.0,164025.0 1983-09-30,1.6460909843444824,1.6543209552764893,1.6460909843444824,0.0,206550.0 1983-10-03,1.6296299695968628,1.6419750452041626,1.6296299695968628,0.0,370575.0 1983-10-04,1.6296299695968628,1.6419750452041626,1.6296299695968628,0.0,1166400.0 1983-10-05,1.6296299695968628,1.6378599405288696,1.6296299695968628,0.0,449550.0 1983-10-06,1.60493803024292,1.6172840595245361,1.60493803024292,0.0,109350.0 1983-10-07,1.6008230447769165,1.6172840595245361,1.6008230447769165,0.0,522450.0 1983-10-10,1.6008230447769165,1.6131689548492432,1.6008230447769165,0.0,24300.0 1983-10-11,1.5843620300292969,1.5925929546356201,1.5843620300292969,0.0,115425.0 1983-10-12,1.5802470445632935,1.5884770154953003,1.5802470445632935,0.0,334125.0 1983-10-13,1.5802470445632935,1.5884770154953003,1.5802470445632935,0.0,449550.0 1983-10-14,1.5884770154953003,1.596708059310913,1.5884770154953003,0.0,370575.0 1983-10-17,1.596708059310913,1.6008230447769165,1.596708059310913,0.0,151875.0 1983-10-18,1.6337449550628662,1.6419750452041626,1.6337449550628662,0.0,510300.0 1983-10-19,1.6460909843444824,1.6502059698104858,1.6460909843444824,0.0,340200.0 1983-10-20,1.6502059698104858,1.6584359407424927,1.6502059698104858,0.0,30375.0 1983-10-21,1.6543209552764893,1.6625510454177856,1.6543209552764893,0.0,97200.0 1983-10-24,1.6584359407424927,1.6666669845581055,1.6584359407424927,0.0,315900.0 1983-10-25,1.6666669845581055,1.6707819700241089,1.6666669845581055,0.0,437400.0 1983-10-26,1.6666669845581055,1.6707819700241089,1.6666669845581055,0.0,145800.0 1983-10-27,1.6707819700241089,1.683127999305725,1.6707819700241089,0.0,3049650.0 1983-10-28,1.6995879411697388,1.7078189849853516,1.6995879411697388,0.0,346275.0 1983-10-31,1.7037039995193481,1.711933970451355,1.7037039995193481,0.0,516375.0 1983-11-01,1.683127999305725,1.6954729557037354,1.683127999305725,0.0,492075.0 1983-11-02,1.683127999305725,1.691357970237732,1.683127999305725,0.0,552825.0 1983-11-03,1.683127999305725,1.691357970237732,1.683127999305725,0.0,479925.0 1983-11-04,1.7201650142669678,1.7283949851989746,1.7201650142669678,0.0,504225.0 1983-11-07,1.7201650142669678,1.7366260290145874,1.7201650142669678,0.0,109350.0 1983-11-08,1.7242799997329712,1.7366260290145874,1.7242799997329712,0.0,686475.0 1983-11-09,1.80246901512146,1.8107000589370728,1.80246901512146,0.0,947700.0 1983-11-10,1.8065840005874634,1.8107000589370728,1.8065840005874634,0.0,36450.0 1983-11-11,1.8065840005874634,1.8189300298690796,1.8065840005874634,0.0,273375.0 1983-11-14,1.8065840005874634,1.8189300298690796,1.8065840005874634,0.0,1075275.0 1983-11-15,1.7901229858398438,1.7983540296554565,1.7901229858398438,0.0,194400.0 1983-11-16,1.711933970451355,1.7283949851989746,1.711933970451355,0.0,625725.0 1983-11-17,1.7366260290145874,1.7448559999465942,1.7366260290145874,0.0,504225.0 1983-11-18,1.7613170146942139,1.7695469856262207,1.7613170146942139,0.0,619650.0 1983-11-21,1.7695469856262207,1.7777780294418335,1.7695469856262207,0.0,60750.0 1983-11-22,1.8107000589370728,1.8189300298690796,1.8107000589370728,0.0,698625.0 1983-11-23,1.823045015335083,1.8353910446166992,1.823045015335083,0.0,321975.0 1983-11-25,1.8353910446166992,1.8477369546890259,1.8353910446166992,0.0,261225.0 1983-11-28,1.8395060300827026,1.8518520593643188,1.8395060300827026,0.0,54675.0 1983-11-29,1.8353910446166992,1.8395060300827026,1.8353910446166992,0.0,255150.0 1983-11-30,1.8353910446166992,1.843621015548706,1.8353910446166992,0.0,188325.0 1983-12-01,1.868312954902649,1.8806580305099487,1.868312954902649,0.0,236925.0 1983-12-02,1.872428059577942,1.8847739696502686,1.872428059577942,0.0,176175.0 1983-12-05,1.8765430450439453,1.8847739696502686,1.8765430450439453,0.0,157950.0 1983-12-06,1.8806580305099487,1.8847739696502686,1.8806580305099487,0.0,145800.0 1983-12-07,1.8971190452575684,1.909464955329895,1.8971190452575684,0.0,243000.0 1983-12-08,1.8971190452575684,1.909464955329895,1.8971190452575684,0.0,164025.0 1983-12-09,1.9012349843978882,1.909464955329895,1.9012349843978882,0.0,176175.0 1983-12-12,1.9012349843978882,1.909464955329895,1.9012349843978882,0.0,516375.0 1983-12-13,1.9012349843978882,1.909464955329895,1.9012349843978882,0.0,358425.0 1983-12-14,1.9012349843978882,1.909464955329895,1.9012349843978882,0.0,151875.0 1983-12-15,1.9012349843978882,1.9176950454711914,1.9012349843978882,0.0,182250.0 1983-12-16,1.9012349843978882,1.909464955329895,1.9012349843978882,0.0,145800.0 1983-12-19,1.9012349843978882,1.9176950454711914,1.9012349843978882,0.0,340200.0 1983-12-20,1.9012349843978882,1.9176950454711914,1.9012349843978882,0.0,182250.0 1983-12-21,1.9259259700775146,1.9423869848251343,1.9259259700775146,0.0,880875.0 1983-12-22,1.9423869848251343,1.9547330141067505,1.9423869848251343,0.0,2508975.0 1983-12-23,1.9382719993591309,1.9506169557571411,1.9382719993591309,0.0,1549125.0 1983-12-27,1.9382719993591309,1.9465019702911377,1.9382719993591309,0.0,97200.0 1983-12-28,1.9012349843978882,1.9259259700775146,1.9012349843978882,0.0,850500.0 1983-12-29,1.9012349843978882,1.9259259700775146,1.9012349843978882,0.0,112388.0 1983-12-30,1.9012349843978882,1.9176950454711914,1.9012349843978882,0.0,759375.0 1984-01-03,1.9012349843978882,1.9176950454711914,1.9012349843978882,0.0,285525.0 1984-01-04,1.9259259700775146,1.9423869848251343,1.9259259700775146,0.0,741150.0 1984-01-05,1.958847999572754,1.9753090143203735,1.958847999572754,0.0,182250.0 1984-01-06,1.9506169557571411,1.958847999572754,1.9506169557571411,0.0,1798200.0 1984-01-09,1.9506169557571411,1.958847999572754,1.9506169557571411,0.0,185288.0 1984-01-10,1.909464955329895,1.9259259700775146,1.909464955329895,0.0,258188.0 1984-01-11,1.9012349843978882,1.9176950454711914,1.9012349843978882,0.0,170100.0 1984-01-12,1.8930039405822754,1.909464955329895,1.8930039405822754,0.0,507263.0 1984-01-13,1.8930039405822754,1.9012349843978882,1.8930039405822754,0.0,221738.0 1984-01-16,1.868312954902649,1.8847739696502686,1.868312954902649,0.0,917325.0 1984-01-17,1.8189300298690796,1.8271600008010864,1.8189300298690796,0.0,561938.0 1984-01-18,1.843621015548706,1.8518520593643188,1.843621015548706,0.0,583200.0 1984-01-19,1.9012349843978882,1.9176950454711914,1.9012349843978882,0.0,929475.0 1984-01-20,1.8930039405822754,1.909464955329895,1.8930039405822754,0.0,133650.0 1984-01-23,1.868312954902649,1.8847739696502686,1.868312954902649,0.0,151875.0 1984-01-24,1.8107000589370728,1.8271600008010864,1.8107000589370728,0.0,291600.0 1984-01-25,1.8189300298690796,1.8271600008010864,1.8189300298690796,0.0,85050.0 1984-01-26,1.7613170146942139,1.7695469856262207,1.7613170146942139,0.0,206550.0 1984-01-27,1.7448559999465942,1.753085970878601,1.7448559999465942,0.0,151875.0 1984-01-30,1.6872429847717285,1.7037039995193481,1.6872429847717285,0.0,273375.0 1984-01-31,1.6625510454177856,1.6707819700241089,1.6625510454177856,0.0,203513.0 1984-02-01,1.6625510454177856,1.6707819700241089,1.6625510454177856,0.0,209588.0 1984-02-02,1.6625510454177856,1.6707819700241089,1.6625510454177856,0.0,246038.0 1984-02-03,1.6625510454177856,1.6790119409561157,1.6625510454177856,0.0,1521788.0 1984-02-06,1.6460909843444824,1.6625510454177856,1.6460909843444824,0.0,972000.0 1984-02-07,1.6378599405288696,1.6543209552764893,1.6378599405288696,0.0,233888.0 1984-02-08,1.6213990449905396,1.6378599405288696,1.6213990449905396,0.0,176175.0 1984-02-09,1.5473250150680542,1.555556058883667,1.5473250150680542,0.0,249075.0 1984-02-10,1.5473250150680542,1.555556058883667,1.5473250150680542,0.0,379688.0 1984-02-13,1.4485599994659424,1.4567899703979492,1.4485599994659424,0.0,294638.0 1984-02-14,1.5390950441360474,1.555556058883667,1.5390950441360474,0.0,449550.0 1984-02-15,1.596708059310913,1.60493803024292,1.596708059310913,0.0,358425.0 1984-02-16,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,434363.0 1984-02-17,1.5720160007476807,1.5802470445632935,1.5720160007476807,0.0,160988.0 1984-02-21,1.5720160007476807,1.5802470445632935,1.5720160007476807,0.0,100238.0 1984-02-22,1.5720160007476807,1.5802470445632935,1.5720160007476807,0.0,151875.0 1984-02-23,1.5390950441360474,1.5473250150680542,1.5390950441360474,0.0,212625.0 1984-02-24,1.5802470445632935,1.5884770154953003,1.5802470445632935,0.0,701663.0 1984-02-27,1.5473250150680542,1.555556058883667,1.5473250150680542,0.0,249075.0 1984-02-28,1.5390950441360474,1.5473250150680542,1.5390950441360474,0.0,276413.0 1984-02-29,1.5390950441360474,1.555556058883667,1.5390950441360474,0.0,382725.0 1984-03-01,1.514402985572815,1.5226340293884277,1.514402985572815,0.0,501188.0 1984-03-02,1.5637860298156738,1.5720160007476807,1.5637860298156738,0.0,1090463.0 1984-03-05,1.5637860298156738,1.5720160007476807,1.5637860298156738,0.0,637875.0 1984-03-06,1.5637860298156738,1.5720160007476807,1.5637860298156738,0.0,106313.0 1984-03-07,1.5637860298156738,1.5720160007476807,1.5637860298156738,0.0,97200.0 1984-03-08,1.5637860298156738,1.5802470445632935,1.5637860298156738,0.0,45563.0 1984-03-09,1.5720160007476807,1.5884770154953003,1.5720160007476807,0.0,886950.0 1984-03-12,1.60493803024292,1.6213990449905396,1.60493803024292,0.0,370575.0 1984-03-13,1.60493803024292,1.6213990449905396,1.60493803024292,0.0,182250.0 1984-03-14,1.5884770154953003,1.596708059310913,1.5884770154953003,0.0,188325.0 1984-03-15,1.5884770154953003,1.596708059310913,1.5884770154953003,0.0,136688.0 1984-03-16,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,537638.0 1984-03-19,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,133650.0 1984-03-20,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,97200.0 1984-03-21,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,118463.0 1984-03-22,1.60493803024292,1.6131689548492432,1.60493803024292,0.0,385763.0 1984-03-23,1.596708059310913,1.6131689548492432,1.596708059310913,0.0,1054013.0 1984-03-26,1.596708059310913,1.60493803024292,1.596708059310913,0.0,121500.0 1984-03-27,1.596708059310913,1.60493803024292,1.596708059310913,0.0,48600.0 1984-03-28,1.596708059310913,1.60493803024292,1.596708059310913,0.0,54675.0 1984-03-29,1.5884770154953003,1.60493803024292,1.5884770154953003,0.0,54675.0 1984-03-30,1.5802470445632935,1.596708059310913,1.5802470445632935,0.0,288563.0 1984-04-02,1.5802470445632935,1.596708059310913,1.5802470445632935,0.0,127575.0 1984-04-03,1.5802470445632935,1.596708059310913,1.5802470445632935,0.0,72900.0 1984-04-04,1.596708059310913,1.60493803024292,1.596708059310913,0.0,634838.0 1984-04-05,1.596708059310913,1.60493803024292,1.596708059310913,0.0,340200.0 1984-04-06,1.5802470445632935,1.5884770154953003,1.5802470445632935,0.0,176175.0 1984-04-09,1.5720160007476807,1.5884770154953003,1.5720160007476807,0.0,66825.0 1984-04-10,1.5720160007476807,1.5802470445632935,1.5720160007476807,0.0,82013.0 1984-04-11,1.4403289556503296,1.4485599994659424,1.4403289556503296,0.0,965925.0 1984-04-12,1.514402985572815,1.5226340293884277,1.514402985572815,0.0,1603800.0 1984-04-13,1.4814809560775757,1.4897119998931885,1.4814809560775757,0.0,501188.0 1984-04-16,1.4485599994659424,1.4567899703979492,1.4485599994659424,0.0,531563.0 1984-04-17,1.465021014213562,1.4732509851455688,1.4567899703979492,0.0,410063.0 1984-04-18,1.4156379699707031,1.4732509851455688,1.4156379699707031,0.0,713813.0 1984-04-19,1.3909469842910767,1.3991769552230835,1.3662550449371338,0.0,1476225.0 1984-04-23,1.3991769552230835,1.3991769552230835,1.3827159404754639,0.0,100238.0 1984-04-24,1.3909469842910767,1.3991769552230835,1.374485969543457,0.0,568013.0 1984-04-25,1.3827159404754639,1.3909469842910767,1.374485969543457,0.0,2144475.0 1984-04-26,1.3991769552230835,1.4074070453643799,1.374485969543457,0.0,325013.0 1984-04-27,1.3827159404754639,1.4074070453643799,1.3827159404754639,0.0,820125.0 1984-04-30,1.3374489545822144,1.3909469842910767,1.3333330154418945,0.0,759375.0 1984-05-01,1.3662550449371338,1.374485969543457,1.3415640592575073,0.0,920363.0 1984-05-02,1.3909469842910767,1.3909469842910767,1.374485969543457,0.0,236925.0 1984-05-03,1.4156379699707031,1.4156379699707031,1.3909469842910767,0.0,294638.0 1984-05-04,1.4074070453643799,1.4320989847183228,1.4074070453643799,0.0,139725.0 1984-05-07,1.4156379699707031,1.42386794090271,1.4156379699707031,0.0,121500.0 1984-05-08,1.465021014213562,1.465021014213562,1.4320989847183228,0.0,115425.0 1984-05-09,1.4485599994659424,1.465021014213562,1.4485599994659424,0.0,273375.0 1984-05-10,1.4567899703979492,1.465021014213562,1.4567899703979492,0.0,637875.0 1984-05-11,1.4320989847183228,1.465021014213562,1.42386794090271,0.0,179213.0 1984-05-14,1.42386794090271,1.4320989847183228,1.4156379699707031,0.0,170100.0 1984-05-15,1.4567899703979492,1.4567899703979492,1.4156379699707031,0.0,583200.0 1984-05-16,1.4567899703979492,1.4732509851455688,1.4485599994659424,0.0,1500525.0 1984-05-17,1.4567899703979492,1.4732509851455688,1.4485599994659424,0.0,303750.0 1984-05-18,1.4485599994659424,1.4485599994659424,1.4403289556503296,0.0,261225.0 1984-05-21,1.3662550449371338,1.4485599994659424,1.3662550449371338,0.0,741150.0 1984-05-22,1.374485969543457,1.374485969543457,1.3580249547958374,0.0,54675.0 1984-05-23,1.3415640592575073,1.374485969543457,1.3415640592575073,0.0,294638.0 1984-05-24,1.3004120588302612,1.374485969543457,1.2839510440826416,0.0,449550.0 1984-05-25,1.2839510440826416,1.2962960004806519,1.2757200002670288,0.0,334125.0 1984-05-29,1.2839510440826416,1.2921810150146484,1.267490029335022,0.0,367538.0 1984-05-30,1.2921810150146484,1.2921810150146484,1.2757200002670288,0.0,379688.0 1984-05-31,1.308642029762268,1.316872000694275,1.2757200002670288,0.0,747225.0 1984-06-01,1.316872000694275,1.3251030445098877,1.308642029762268,0.0,124538.0 1984-06-04,1.3415640592575073,1.3580249547958374,1.3251030445098877,0.0,1139063.0 1984-06-05,1.3415640592575073,1.3662550449371338,1.3415640592575073,0.0,1764788.0 1984-06-06,1.3497940301895142,1.3580249547958374,1.3333330154418945,0.0,343238.0 1984-06-07,1.3333330154418945,1.3497940301895142,1.3333330154418945,0.0,182250.0 1984-06-08,1.3333330154418945,1.3497940301895142,1.3333330154418945,0.0,106313.0 1984-06-11,1.3497940301895142,1.3497940301895142,1.308642029762268,0.0,5883638.0 1984-06-12,1.316872000694275,1.3497940301895142,1.316872000694275,0.0,820125.0 1984-06-13,1.316872000694275,1.3333330154418945,1.316872000694275,0.0,72900.0 1984-06-14,1.3333330154418945,1.3333330154418945,1.3209880590438843,0.0,145800.0 1984-06-15,1.3333330154418945,1.3333330154418945,1.316872000694275,0.0,18225.0 1984-06-18,1.3251030445098877,1.3333330154418945,1.316872000694275,0.0,282488.0 1984-06-19,1.3251030445098877,1.3251030445098877,1.316872000694275,0.0,1287900.0 1984-06-20,1.316872000694275,1.3251030445098877,1.316872000694275,0.0,273375.0 1984-06-21,1.3827159404754639,1.3827159404754639,1.316872000694275,0.0,1236263.0 1984-06-22,1.3909469842910767,1.3909469842910767,1.3662550449371338,0.0,97200.0 1984-06-25,1.3827159404754639,1.3909469842910767,1.3827159404754639,0.0,221738.0 1984-06-26,1.3580249547958374,1.3827159404754639,1.3580249547958374,0.0,1187663.0 1984-06-27,1.3415640592575073,1.3580249547958374,1.3333330154418945,0.0,552825.0 1984-06-28,1.3415640592575073,1.3415640592575073,1.3251030445098877,0.0,45563.0 1984-06-29,1.3415640592575073,1.3497940301895142,1.3333330154418945,0.0,273375.0 1984-07-02,1.3497940301895142,1.3497940301895142,1.3333330154418945,0.0,364500.0 1984-07-03,1.3415640592575073,1.3497940301895142,1.3415640592575073,0.0,91125.0 1984-07-05,1.3415640592575073,1.3580249547958374,1.3415640592575073,0.0,112388.0 1984-07-06,1.3415640592575073,1.3415640592575073,1.3415640592575073,1.3415640592575073,0.0 1984-07-09,1.316872000694275,1.3251030445098877,1.3004120588302612,0.0,501188.0 1984-07-10,1.308642029762268,1.3251030445098877,1.3004120588302612,0.0,270338.0 1984-07-11,1.316872000694275,1.316872000694275,1.3004120588302612,0.0,516375.0 1984-07-12,1.308642029762268,1.316872000694275,1.308642029762268,0.0,167063.0 1984-07-13,1.316872000694275,1.316872000694275,1.3045270442962646,0.0,1494450.0 1984-07-16,1.316872000694275,1.3251030445098877,1.308642029762268,0.0,142763.0 1984-07-17,1.3580249547958374,1.3580249547958374,1.316872000694275,0.0,325013.0 1984-07-18,1.3580249547958374,1.3580249547958374,1.3497940301895142,0.0,428288.0 1984-07-19,1.3580249547958374,1.3580249547958374,1.3415640592575073,0.0,552825.0 1984-07-20,1.3580249547958374,1.3580249547958374,1.3580249547958374,0.0,97200.0 1984-07-23,1.3580249547958374,1.3580249547958374,1.3497940301895142,0.0,461700.0 1984-07-24,1.3662550449371338,1.3662550449371338,1.3497940301895142,0.0,212625.0 1984-07-25,1.3662550449371338,1.3662550449371338,1.3497940301895142,0.0,1260563.0 1984-07-26,1.3580249547958374,1.3662550449371338,1.3497940301895142,0.0,94163.0 1984-07-27,1.3497940301895142,1.3662550449371338,1.3497940301895142,0.0,69863.0 1984-07-30,1.3662550449371338,1.3662550449371338,1.3497940301895142,0.0,9113.0 1984-07-31,1.3497940301895142,1.3662550449371338,1.3497940301895142,0.0,574088.0 1984-08-01,1.3662550449371338,1.3662550449371338,1.3497940301895142,0.0,804938.0 1984-08-02,1.4074070453643799,1.4074070453643799,1.3580249547958374,0.0,1427625.0 1984-08-03,1.514402985572815,1.514402985572815,1.42386794090271,0.0,476888.0 1984-08-06,1.5884770154953003,1.60493803024292,1.5226340293884277,0.0,665213.0 1984-08-07,1.5802470445632935,1.5884770154953003,1.5637860298156738,0.0,403988.0 1984-08-08,1.5390950441360474,1.5720160007476807,1.5390950441360474,0.0,492075.0 1984-08-09,1.60493803024292,1.6213990449905396,1.5473250150680542,0.0,315900.0 1984-08-10,1.6131689548492432,1.6625510454177856,1.6131689548492432,0.0,771525.0 1984-08-13,1.60493803024292,1.6131689548492432,1.5925929546356201,0.0,413100.0 1984-08-14,1.596708059310913,1.60493803024292,1.5884770154953003,0.0,66825.0 1984-08-15,1.596708059310913,1.596708059310913,1.5802470445632935,0.0,212625.0 1984-08-16,1.5720160007476807,1.5884770154953003,1.5637860298156738,0.0,616613.0 1984-08-17,1.5884770154953003,1.5884770154953003,1.5637860298156738,0.0,197438.0 1984-08-20,1.5637860298156738,1.5802470445632935,1.5637860298156738,0.0,66825.0 1984-08-21,1.5802470445632935,1.5884770154953003,1.5637860298156738,0.0,586238.0 1984-08-22,1.60493803024292,1.6213990449905396,1.596708059310913,0.0,1333463.0 1984-08-23,1.6337449550628662,1.6337449550628662,1.60493803024292,0.0,179213.0 1984-08-24,1.6460909843444824,1.6460909843444824,1.6296299695968628,0.0,331088.0 1984-08-27,1.6296299695968628,1.6296299695968628,1.6296299695968628,0.0,6075.0 1984-08-28,1.6707819700241089,1.6872429847717285,1.6460909843444824,0.0,753300.0 1984-08-29,1.6790119409561157,1.6790119409561157,1.6707819700241089,0.0,807975.0 1984-08-30,1.6625510454177856,1.6790119409561157,1.6625510454177856,0.0,115425.0 1984-08-31,1.6378599405288696,1.6543209552764893,1.6296299695968628,0.0,200475.0 1984-09-04,1.6213990449905396,1.6378599405288696,1.6213990449905396,0.0,57713.0 1984-09-05,1.60493803024292,1.6378599405288696,1.5884770154953003,0.0,294638.0 1984-09-06,1.60493803024292,1.60493803024292,1.5884770154953003,0.0,334125.0 1984-09-07,1.5884770154953003,1.60493803024292,1.5884770154953003,0.0,1275750.0 1984-09-10,1.596708059310913,1.60493803024292,1.5884770154953003,0.0,194400.0 1984-09-11,1.60493803024292,1.6131689548492432,1.5884770154953003,0.0,525488.0 1984-09-12,1.6131689548492432,1.6213990449905396,1.6131689548492432,0.0,179213.0 1984-09-13,1.6296299695968628,1.6378599405288696,1.6131689548492432,0.0,318938.0 1984-09-14,1.6460909843444824,1.6460909843444824,1.6296299695968628,0.0,54675.0 1984-09-17,1.6008230447769165,1.6460909843444824,1.5884770154953003,0.0,1187663.0 1984-09-18,1.60493803024292,1.60493803024292,1.5884770154953003,0.0,1612913.0 1984-09-19,1.60493803024292,1.60493803024292,1.60493803024292,0.0,54675.0 1984-09-20,1.596708059310913,1.6131689548492432,1.596708059310913,0.0,382725.0 1984-09-21,1.596708059310913,1.60493803024292,1.596708059310913,0.0,121500.0 1984-09-24,1.60493803024292,1.60493803024292,1.5884770154953003,0.0,97200.0 1984-09-25,1.5637860298156738,1.60493803024292,1.5637860298156738,0.0,182250.0 1984-09-26,1.4979419708251953,1.5473250150680542,1.4567899703979492,0.0,889988.0 1984-09-27,1.4979419708251953,1.506173014640808,1.4979419708251953,0.0,60750.0 1984-09-28,1.4979419708251953,1.506173014640808,1.4979419708251953,0.0,72900.0 1984-10-01,1.514402985572815,1.514402985572815,1.4979419708251953,0.0,160988.0 1984-10-02,1.506173014640808,1.506173014640808,1.4979419708251953,0.0,91125.0 1984-10-03,1.4732509851455688,1.506173014640808,1.4732509851455688,0.0,270338.0 1984-10-04,1.4732509851455688,1.4897119998931885,1.4732509851455688,0.0,36450.0 1984-10-05,1.4320989847183228,1.465021014213562,1.4320989847183228,0.0,203513.0 1984-10-08,1.4320989847183228,1.4403289556503296,1.4156379699707031,0.0,121500.0 1984-10-09,1.4320989847183228,1.4320989847183228,1.4074070453643799,0.0,1925775.0 1984-10-10,1.4320989847183228,1.4320989847183228,1.4156379699707031,0.0,133650.0 1984-10-11,1.4320989847183228,1.4320989847183228,1.4197529554367065,0.0,45563.0 1984-10-12,1.4403289556503296,1.4485599994659424,1.4156379699707031,0.0,258188.0 1984-10-15,1.4485599994659424,1.4609049558639526,1.4485599994659424,0.0,479925.0 1984-10-16,1.4567899703979492,1.465021014213562,1.4567899703979492,0.0,400950.0 1984-10-17,1.4814809560775757,1.4814809560775757,1.4732509851455688,0.0,1178550.0 1984-10-18,1.4814809560775757,1.4814809560775757,1.4732509851455688,0.0,1026675.0 1984-10-19,1.4567899703979492,1.4814809560775757,1.4485599994659424,0.0,549788.0 1984-10-22,1.4485599994659424,1.4567899703979492,1.4403289556503296,0.0,100238.0 1984-10-23,1.4403289556503296,1.4567899703979492,1.4403289556503296,0.0,403988.0 1984-10-24,1.4320989847183228,1.4567899703979492,1.4320989847183228,0.0,361463.0 1984-10-25,1.4403289556503296,1.4403289556503296,1.42386794090271,0.0,206550.0 1984-10-26,1.4156379699707031,1.4403289556503296,1.4156379699707031,0.0,39488.0 1984-10-29,1.4320989847183228,1.4320989847183228,1.4156379699707031,0.0,139725.0 1984-10-30,1.42386794090271,1.4320989847183228,1.42386794090271,0.0,276413.0 1984-10-31,1.42386794090271,1.4403289556503296,1.42386794090271,0.0,118463.0 1984-11-01,1.4403289556503296,1.4403289556503296,1.42386794090271,0.0,495113.0 1984-11-02,1.42386794090271,1.4403289556503296,1.42386794090271,0.0,127575.0 1984-11-05,1.42386794090271,1.4403289556503296,1.42386794090271,0.0,60750.0 1984-11-06,1.4485599994659424,1.4485599994659424,1.42386794090271,0.0,230850.0 1984-11-07,1.4403289556503296,1.4526749849319458,1.4403289556503296,0.0,3547800.0 1984-11-08,1.4320989847183228,1.4320989847183228,1.4320989847183228,0.0,51638.0 1984-11-09,1.4485599994659424,1.4485599994659424,1.4320989847183228,0.0,4264650.0 1984-11-12,1.4567899703979492,1.4567899703979492,1.4403289556503296,0.0,69863.0 1984-11-13,1.4403289556503296,1.4567899703979492,1.4403289556503296,0.0,66825.0 1984-11-14,1.4567899703979492,1.4567899703979492,1.4320989847183228,0.0,364500.0 1984-11-15,1.4485599994659424,1.4567899703979492,1.4403289556503296,0.0,3046613.0 1984-11-16,1.4403289556503296,1.4485599994659424,1.4403289556503296,0.0,434363.0 1984-11-19,1.4320989847183228,1.4485599994659424,1.4320989847183228,0.0,270338.0 1984-11-20,1.4320989847183228,1.4485599994659424,1.4320989847183228,0.0,15188.0 1984-11-21,1.4485599994659424,1.4485599994659424,1.4320989847183228,0.0,130613.0 1984-11-23,1.4320989847183228,1.4320989847183228,1.4320989847183228,0.0,33413.0 1984-11-26,1.4362139701843262,1.4485599994659424,1.4320989847183228,0.0,431325.0 1984-11-27,1.4320989847183228,1.4403289556503296,1.4320989847183228,0.0,732038.0 1984-11-28,1.4403289556503296,1.4403289556503296,1.42386794090271,0.0,1944000.0 1984-11-29,1.4279839992523193,1.4403289556503296,1.4156379699707031,0.0,325013.0 1984-11-30,1.42386794090271,1.42386794090271,1.4156379699707031,0.0,400950.0 1984-12-03,1.4403289556503296,1.4403289556503296,1.42386794090271,0.0,42525.0 1984-12-04,1.4156379699707031,1.4403289556503296,1.4156379699707031,0.0,476888.0 1984-12-05,1.4156379699707031,1.4403289556503296,1.4156379699707031,0.0,103275.0 1984-12-06,1.4156379699707031,1.4403289556503296,1.4156379699707031,0.0,334125.0 1984-12-07,1.4156379699707031,1.4156379699707031,1.4074070453643799,0.0,157950.0 1984-12-10,1.4156379699707031,1.42386794090271,1.3909469842910767,0.0,431325.0 1984-12-11,1.4156379699707031,1.4156379699707031,1.4074070453643799,0.0,51638.0 1984-12-12,1.4074070453643799,1.4156379699707031,1.3991769552230835,0.0,3426300.0 1984-12-13,1.3827159404754639,1.4074070453643799,1.3827159404754639,0.0,3341250.0 1984-12-14,1.3827159404754639,1.3991769552230835,1.3827159404754639,0.0,72900.0 1984-12-17,1.39506196975708,1.3991769552230835,1.3827159404754639,0.0,246038.0 1984-12-18,1.4115229845046997,1.4156379699707031,1.3909469842910767,0.0,425250.0 1984-12-19,1.42386794090271,1.42386794090271,1.4074070453643799,0.0,1011488.0 1984-12-20,1.4362139701843262,1.4485599994659424,1.4156379699707031,0.0,1306125.0 1984-12-21,1.465021014213562,1.465021014213562,1.4403289556503296,0.0,643950.0 1984-12-24,1.4814809560775757,1.4897119998931885,1.4732509851455688,0.0,1375988.0 1984-12-26,1.4814809560775757,1.4897119998931885,1.4814809560775757,0.0,164025.0 1984-12-27,1.4814809560775757,1.4897119998931885,1.465021014213562,0.0,1078313.0 1984-12-28,1.465021014213562,1.4814809560775757,1.465021014213562,0.0,479925.0 1984-12-31,1.4691359996795654,1.4732509851455688,1.465021014213562,0.0,686475.0 1985-01-02,1.4773659706115723,1.4814809560775757,1.465021014213562,0.0,3010163.0 1985-01-03,1.4814809560775757,1.4897119998931885,1.465021014213562,0.0,516375.0 1985-01-04,1.4814809560775757,1.4897119998931885,1.4814809560775757,0.0,2290275.0 1985-01-07,1.4897119998931885,1.4897119998931885,1.4814809560775757,0.0,543713.0 1985-01-08,1.4979419708251953,1.4979419708251953,1.4814809560775757,0.0,118463.0 1985-01-09,1.506173014640808,1.514402985572815,1.4979419708251953,0.0,437400.0 1985-01-10,1.5473250150680542,1.5473250150680542,1.4979419708251953,0.0,619650.0 1985-01-11,1.5802470445632935,1.5802470445632935,1.5473250150680542,0.0,792788.0 1985-01-14,1.6213990449905396,1.6296299695968628,1.5720160007476807,0.0,1263600.0 1985-01-15,1.6707819700241089,1.6790119409561157,1.6296299695968628,0.0,3237975.0 1985-01-16,1.6707819700241089,1.6707819700241089,1.6543209552764893,0.0,953775.0 1985-01-17,1.6296299695968628,1.6707819700241089,1.6296299695968628,0.0,388800.0 1985-01-18,1.6296299695968628,1.6296299695968628,1.6213990449905396,0.0,209588.0 1985-01-21,1.6296299695968628,1.6378599405288696,1.6213990449905396,0.0,200475.0 1985-01-22,1.6378599405288696,1.6419750452041626,1.6213990449905396,0.0,1558238.0 1985-01-23,1.6378599405288696,1.6460909843444824,1.6296299695968628,0.0,249075.0 1985-01-24,1.6543209552764893,1.6543209552764893,1.6378599405288696,0.0,112388.0 1985-01-25,1.6378599405288696,1.6543209552764893,1.6378599405288696,0.0,370575.0 1985-01-28,1.6543209552764893,1.6543209552764893,1.6460909843444824,0.0,789750.0 1985-01-29,1.7037039995193481,1.7037039995193481,1.6460909843444824,0.0,710775.0 1985-01-30,1.7366260290145874,1.753085970878601,1.6954729557037354,0.0,2104988.0 1985-01-31,1.7283949851989746,1.7448559999465942,1.7283949851989746,0.0,713813.0 1985-02-01,1.7283949851989746,1.7366260290145874,1.7283949851989746,0.0,1704038.0 1985-02-04,1.7366260290145874,1.7366260290145874,1.7283949851989746,0.0,467775.0 1985-02-05,1.7283949851989746,1.7366260290145874,1.7201650142669678,0.0,3562988.0 1985-02-06,1.6872429847717285,1.7366260290145874,1.6872429847717285,0.0,889988.0 1985-02-07,1.6378599405288696,1.7037039995193481,1.6378599405288696,0.0,1789088.0 1985-02-08,1.6296299695968628,1.6543209552764893,1.6296299695968628,0.0,1515713.0 1985-02-11,1.6460909843444824,1.6543209552764893,1.6296299695968628,0.0,352350.0 1985-02-12,1.6543209552764893,1.6625510454177856,1.6378599405288696,0.0,2068538.0 1985-02-13,1.6543209552764893,1.6625510454177856,1.6460909843444824,0.0,2463413.0 1985-02-14,1.6625510454177856,1.6707819700241089,1.6543209552764893,0.0,1260563.0 1985-02-15,1.6543209552764893,1.6625510454177856,1.6543209552764893,0.0,914288.0 1985-02-19,1.6625510454177856,1.6625510454177856,1.6543209552764893,0.0,233888.0 1985-02-20,1.6378599405288696,1.6625510454177856,1.6378599405288696,0.0,540675.0 1985-02-21,1.6296299695968628,1.6543209552764893,1.6296299695968628,0.0,252113.0 1985-02-22,1.6296299695968628,1.6543209552764893,1.6296299695968628,0.0,51638.0 1985-02-25,1.6213990449905396,1.6378599405288696,1.60493803024292,0.0,400950.0 1985-02-26,1.6213990449905396,1.6213990449905396,1.596708059310913,0.0,112388.0 1985-02-27,1.6213990449905396,1.6213990449905396,1.6131689548492432,0.0,106313.0 1985-02-28,1.6090530157089233,1.6131689548492432,1.596708059310913,0.0,103275.0 1985-03-01,1.60493803024292,1.6131689548492432,1.596708059310913,0.0,291600.0 1985-03-04,1.5843620300292969,1.6131689548492432,1.5843620300292969,0.0,643950.0 1985-03-05,1.5802470445632935,1.5843620300292969,1.5720160007476807,0.0,1184625.0 1985-03-06,1.5802470445632935,1.5802470445632935,1.5720160007476807,0.0,1181588.0 1985-03-07,1.5802470445632935,1.5802470445632935,1.5720160007476807,0.0,1312200.0 1985-03-08,1.5720160007476807,1.5884770154953003,1.5720160007476807,0.0,249075.0 1985-03-11,1.5843620300292969,1.5884770154953003,1.5720160007476807,0.0,227813.0 1985-03-12,1.5884770154953003,1.596708059310913,1.5802470445632935,0.0,315900.0 1985-03-13,1.5802470445632935,1.596708059310913,1.5802470445632935,0.0,902138.0 1985-03-14,1.5802470445632935,1.5884770154953003,1.5802470445632935,0.0,209588.0 1985-03-15,1.5473250150680542,1.5884770154953003,1.5473250150680542,0.0,3405038.0 1985-03-18,1.5473250150680542,1.555556058883667,1.5473250150680542,0.0,109350.0 1985-03-19,1.555556058883667,1.5637860298156738,1.5473250150680542,0.0,3168113.0 1985-03-20,1.5637860298156738,1.5637860298156738,1.555556058883667,0.0,540675.0 1985-03-21,1.5802470445632935,1.5884770154953003,1.5637860298156738,0.0,1050975.0 1985-03-22,1.5596710443496704,1.5802470445632935,1.5514400005340576,0.0,2578838.0 1985-03-25,1.555556058883667,1.555556058883667,1.5390950441360474,0.0,917325.0 1985-03-26,1.5390950441360474,1.555556058883667,1.5390950441360474,0.0,173138.0 1985-03-27,1.5432100296020508,1.5473250150680542,1.5390950441360474,0.0,476888.0 1985-03-28,1.506173014640808,1.5473250150680542,1.506173014640808,0.0,2062463.0 1985-03-29,1.5226340293884277,1.5308640003204346,1.506173014640808,0.0,1208925.0 1985-04-01,1.5226340293884277,1.5308640003204346,1.514402985572815,0.0,880875.0 1985-04-02,1.514402985572815,1.5226340293884277,1.506173014640808,0.0,413100.0 1985-04-03,1.506173014640808,1.5226340293884277,1.4979419708251953,0.0,850500.0 1985-04-04,1.4979419708251953,1.506173014640808,1.4897119998931885,0.0,923400.0 1985-04-08,1.4979419708251953,1.4979419708251953,1.485597014427185,0.0,1752638.0 1985-04-09,1.4732509851455688,1.4897119998931885,1.4732509851455688,0.0,525488.0 1985-04-10,1.4979419708251953,1.4979419708251953,1.4897119998931885,0.0,130613.0 1985-04-11,1.4897119998931885,1.4979419708251953,1.4814809560775757,0.0,197438.0 1985-04-12,1.4814809560775757,1.4979419708251953,1.4814809560775757,0.0,722925.0 1985-04-15,1.4897119998931885,1.4897119998931885,1.4814809560775757,0.0,3089138.0 1985-04-16,1.4897119998931885,1.4897119998931885,1.4814809560775757,0.0,82013.0 1985-04-17,1.4814809560775757,1.4897119998931885,1.4814809560775757,0.0,176175.0 1985-04-18,1.4814809560775757,1.4897119998931885,1.465021014213562,0.0,170100.0 1985-04-19,1.4897119998931885,1.4897119998931885,1.465021014213562,0.0,57713.0 1985-04-22,1.4897119998931885,1.4897119998931885,1.4732509851455688,0.0,33413.0 1985-04-23,1.4732509851455688,1.4897119998931885,1.4732509851455688,0.0,121500.0 1985-04-24,1.4320989847183228,1.4897119998931885,1.4156379699707031,0.0,1448888.0 1985-04-25,1.4156379699707031,1.4485599994659424,1.3991769552230835,0.0,1148175.0 1985-04-26,1.374485969543457,1.4156379699707031,1.374485969543457,0.0,5063513.0 1985-04-29,1.3662550449371338,1.3827159404754639,1.3580249547958374,0.0,1947038.0 1985-04-30,1.3209880590438843,1.3662550449371338,1.316872000694275,0.0,2433038.0 1985-05-01,1.316872000694275,1.3333330154418945,1.308642029762268,0.0,3441488.0 1985-05-02,1.316872000694275,1.316872000694275,1.308642029762268,0.0,1688850.0 1985-05-03,1.316872000694275,1.316872000694275,1.308642029762268,0.0,431325.0 1985-05-06,1.316872000694275,1.316872000694275,1.308642029762268,0.0,167063.0 1985-05-07,1.3333330154418945,1.3333330154418945,1.308642029762268,0.0,449550.0 1985-05-08,1.3497940301895142,1.3497940301895142,1.3251030445098877,0.0,926438.0 1985-05-09,1.3415640592575073,1.3497940301895142,1.3415640592575073,0.0,1239300.0 1985-05-10,1.3662550449371338,1.3662550449371338,1.3415640592575073,0.0,1254488.0 1985-05-13,1.374485969543457,1.3827159404754639,1.3662550449371338,0.0,3241013.0 1985-05-14,1.374485969543457,1.3827159404754639,1.3662550449371338,0.0,689513.0 1985-05-15,1.3827159404754639,1.3827159404754639,1.3497940301895142,0.0,1072238.0 1985-05-16,1.374485969543457,1.3827159404754639,1.3662550449371338,0.0,619650.0 1985-05-17,1.3991769552230835,1.4074070453643799,1.374485969543457,0.0,3532613.0 1985-05-20,1.465021014213562,1.465021014213562,1.4074070453643799,0.0,1063125.0 1985-05-21,1.493826985359192,1.4979419708251953,1.4567899703979492,0.0,346275.0 1985-05-22,1.4814809560775757,1.4979419708251953,1.4732509851455688,0.0,1418513.0 1985-05-23,1.4897119998931885,1.4897119998931885,1.4732509851455688,0.0,391838.0 1985-05-24,1.5226340293884277,1.5226340293884277,1.4732509851455688,0.0,2439113.0 1985-05-28,1.5226340293884277,1.5308640003204346,1.514402985572815,0.0,3295688.0 1985-05-29,1.5308640003204346,1.5308640003204346,1.514402985572815,0.0,656100.0 1985-05-30,1.5226340293884277,1.5308640003204346,1.5020580291748047,0.0,1181588.0 1985-05-31,1.514402985572815,1.5226340293884277,1.506173014640808,0.0,786713.0 1985-06-03,1.514402985572815,1.5226340293884277,1.514402985572815,0.0,984150.0 1985-06-04,1.5102880001068115,1.5226340293884277,1.4979419708251953,0.0,774563.0 1985-06-05,1.506173014640808,1.506173014640808,1.4979419708251953,0.0,783675.0 1985-06-06,1.5020580291748047,1.506173014640808,1.493826985359192,0.0,300713.0 1985-06-07,1.506173014640808,1.506173014640808,1.4979419708251953,0.0,358425.0 1985-06-10,1.506173014640808,1.506173014640808,1.4979419708251953,0.0,227813.0 1985-06-11,1.506173014640808,1.514402985572815,1.4979419708251953,0.0,716850.0 1985-06-12,1.4897119998931885,1.514402985572815,1.4814809560775757,0.0,461700.0 1985-06-13,1.4691359996795654,1.4814809560775757,1.465021014213562,0.0,640913.0 1985-06-14,1.4732509851455688,1.4732509851455688,1.465021014213562,0.0,382725.0 1985-06-17,1.4732509851455688,1.4732509851455688,1.4567899703979492,0.0,194400.0 1985-06-18,1.4485599994659424,1.4732509851455688,1.4485599994659424,0.0,285525.0 1985-06-19,1.42386794090271,1.465021014213562,1.42386794090271,0.0,583200.0 1985-06-20,1.42386794090271,1.4403289556503296,1.4156379699707031,0.0,428288.0 1985-06-21,1.3868310451507568,1.4156379699707031,1.3703700304031372,0.0,2627438.0 1985-06-24,1.3580249547958374,1.3827159404754639,1.3497940301895142,0.0,1172475.0 1985-06-25,1.3415640592575073,1.3580249547958374,1.3333330154418945,0.0,656100.0 1985-06-26,1.3415640592575073,1.3497940301895142,1.3415640592575073,0.0,334125.0 1985-06-27,1.3415640592575073,1.3415640592575073,1.3333330154418945,0.0,270338.0 1985-06-28,1.3580249547958374,1.3580249547958374,1.3333330154418945,0.0,747225.0 1985-07-01,1.403291940689087,1.403291940689087,1.3333330154418945,0.0,1129950.0 1985-07-02,1.4156379699707031,1.4156379699707031,1.3991769552230835,0.0,446513.0 1985-07-03,1.4156379699707031,1.4156379699707031,1.4074070453643799,0.0,1047938.0 1985-07-05,1.4156379699707031,1.4320989847183228,1.4156379699707031,0.0,243000.0 1985-07-08,1.4403289556503296,1.4403289556503296,1.4156379699707031,0.0,498150.0 1985-07-09,1.4320989847183228,1.4403289556503296,1.42386794090271,0.0,571050.0 1985-07-10,1.4485599994659424,1.4485599994659424,1.42386794090271,0.0,701663.0 1985-07-11,1.4485599994659424,1.4485599994659424,1.4320989847183228,0.0,203513.0 1985-07-12,1.465021014213562,1.465021014213562,1.4320989847183228,0.0,148838.0 1985-07-15,1.4732509851455688,1.4732509851455688,1.4567899703979492,0.0,619650.0 1985-07-16,1.4979419708251953,1.514402985572815,1.465021014213562,0.0,522450.0 1985-07-17,1.5473250150680542,1.5473250150680542,1.514402985572815,0.0,844425.0 1985-07-18,1.5473250150680542,1.5473250150680542,1.5308640003204346,0.0,753300.0 1985-07-19,1.5473250150680542,1.5473250150680542,1.5390950441360474,0.0,246038.0 1985-07-22,1.5473250150680542,1.5473250150680542,1.5308640003204346,0.0,832275.0 1985-07-23,1.5473250150680542,1.5473250150680542,1.5308640003204346,0.0,373613.0 1985-07-24,1.5308640003204346,1.5390950441360474,1.5308640003204346,0.0,449550.0 1985-07-25,1.5473250150680542,1.5473250150680542,1.5308640003204346,0.0,595350.0 1985-07-26,1.5390950441360474,1.5473250150680542,1.5308640003204346,0.0,492075.0 1985-07-29,1.4897119998931885,1.5390950441360474,1.4897119998931885,0.0,3061800.0 1985-07-30,1.4979419708251953,1.4979419708251953,1.4814809560775757,0.0,276413.0 1985-07-31,1.506173014640808,1.506173014640808,1.4897119998931885,0.0,288563.0 1985-08-01,1.506173014640808,1.506173014640808,1.4897119998931885,0.0,21263.0 1985-08-02,1.506173014640808,1.506173014640808,1.4897119998931885,0.0,246038.0 1985-08-05,1.506173014640808,1.506173014640808,1.4897119998931885,0.0,376650.0 1985-08-06,1.4897119998931885,1.506173014640808,1.4897119998931885,0.0,1615950.0 1985-08-07,1.4897119998931885,1.4979419708251953,1.4897119998931885,0.0,1916663.0 1985-08-08,1.4979419708251953,1.4979419708251953,1.4814809560775757,0.0,1813388.0 1985-08-09,1.4897119998931885,1.4979419708251953,1.4732509851455688,0.0,1066163.0 1985-08-12,1.4814809560775757,1.4897119998931885,1.4732509851455688,0.0,795825.0 1985-08-13,1.4732509851455688,1.4814809560775757,1.4732509851455688,0.0,82013.0 1985-08-14,1.4814809560775757,1.4814809560775757,1.4732509851455688,0.0,230850.0 1985-08-15,1.4732509851455688,1.4814809560775757,1.4732509851455688,0.0,1120838.0 1985-08-16,1.4732509851455688,1.4814809560775757,1.4732509851455688,0.0,3465788.0 1985-08-19,1.4814809560775757,1.4814809560775757,1.4732509851455688,0.0,422213.0 1985-08-20,1.4732509851455688,1.4814809560775757,1.4732509851455688,0.0,3155963.0 1985-08-21,1.4814809560775757,1.4814809560775757,1.4732509851455688,0.0,48600.0 1985-08-22,1.4814809560775757,1.4814809560775757,1.4732509851455688,0.0,185288.0 1985-08-23,1.4814809560775757,1.4814809560775757,1.4732509851455688,0.0,124538.0 1985-08-26,1.4732509851455688,1.4814809560775757,1.4732509851455688,0.0,88088.0 1985-08-27,1.4814809560775757,1.4814809560775757,1.4732509851455688,0.0,188325.0 1985-08-28,1.4814809560775757,1.4979419708251953,1.4732509851455688,0.0,504225.0 1985-08-29,1.4897119998931885,1.506173014640808,1.4814809560775757,0.0,4771913.0 1985-08-30,1.4979419708251953,1.4979419708251953,1.4814809560775757,0.0,1303088.0 1985-09-03,1.4814809560775757,1.4979419708251953,1.4814809560775757,0.0,929475.0 1985-09-04,1.4814809560775757,1.4897119998931885,1.4732509851455688,0.0,2396588.0 1985-09-05,1.4732509851455688,1.4897119998931885,1.4732509851455688,0.0,321975.0 1985-09-06,1.4897119998931885,1.4897119998931885,1.4732509851455688,0.0,85050.0 1985-09-09,1.4732509851455688,1.4897119998931885,1.4732509851455688,0.0,279450.0 1985-09-10,1.4732509851455688,1.4814809560775757,1.4732509851455688,0.0,498150.0 1985-09-11,1.4732509851455688,1.4814809560775757,1.4732509851455688,0.0,543713.0 1985-09-12,1.4732509851455688,1.4814809560775757,1.4732509851455688,0.0,704700.0 1985-09-13,1.4732509851455688,1.4814809560775757,1.4732509851455688,0.0,422213.0 1985-09-16,1.4814809560775757,1.4814809560775757,1.4732509851455688,0.0,51638.0 1985-09-17,1.4732509851455688,1.4814809560775757,1.4567899703979492,0.0,467775.0 1985-09-18,1.4567899703979492,1.4732509851455688,1.4485599994659424,0.0,1120838.0 1985-09-19,1.4567899703979492,1.465021014213562,1.4567899703979492,0.0,489038.0 1985-09-20,1.4567899703979492,1.465021014213562,1.4567899703979492,0.0,270338.0 1985-09-23,1.4567899703979492,1.4567899703979492,1.4403289556503296,0.0,142763.0 1985-09-24,1.4485599994659424,1.4567899703979492,1.4403289556503296,0.0,112388.0 1985-09-25,1.444443941116333,1.444443941116333,1.4403289556503296,0.0,674325.0 1985-09-26,1.4485599994659424,1.4485599994659424,1.4403289556503296,0.0,191363.0 1985-09-30,1.444443941116333,1.4485599994659424,1.4403289556503296,0.0,209588.0 1985-10-01,1.4485599994659424,1.4485599994659424,1.4403289556503296,0.0,1716188.0 1985-10-02,1.4485599994659424,1.4567899703979492,1.4403289556503296,0.0,288563.0 1985-10-03,1.4485599994659424,1.4567899703979492,1.4403289556503296,0.0,923400.0 1985-10-04,1.4403289556503296,1.4485599994659424,1.4403289556503296,0.0,60750.0 1985-10-07,1.4403289556503296,1.4485599994659424,1.4403289556503296,0.0,1224113.0 1985-10-08,1.4403289556503296,1.4485599994659424,1.4403289556503296,0.0,549788.0 1985-10-09,1.4485599994659424,1.4485599994659424,1.4403289556503296,0.0,495113.0 1985-10-10,1.4403289556503296,1.4485599994659424,1.4403289556503296,0.0,492075.0 1985-10-11,1.4485599994659424,1.4485599994659424,1.4403289556503296,0.0,738113.0 1985-10-14,1.4403289556503296,1.4485599994659424,1.4403289556503296,0.0,835313.0 1985-10-15,1.4403289556503296,1.4485599994659424,1.4403289556503296,0.0,255150.0 1985-10-16,1.4485599994659424,1.4485599994659424,1.4403289556503296,0.0,1084388.0 1985-10-17,1.444443941116333,1.4485599994659424,1.4403289556503296,0.0,236925.0 1985-10-18,1.42386794090271,1.4485599994659424,1.42386794090271,0.0,382725.0 1985-10-21,1.4320989847183228,1.4403289556503296,1.42386794090271,0.0,695588.0 1985-10-22,1.42386794090271,1.4403289556503296,1.4156379699707031,0.0,142763.0 1985-10-23,1.3909469842910767,1.4156379699707031,1.3909469842910767,0.0,124538.0 1985-10-24,1.374485969543457,1.4074070453643799,1.374485969543457,0.0,176175.0 1985-10-25,1.3497940301895142,1.374485969543457,1.3415640592575073,0.0,993263.0 1985-10-28,1.3251030445098877,1.3415640592575073,1.316872000694275,0.0,279450.0 1985-10-29,1.3251030445098877,1.3251030445098877,1.316872000694275,0.0,215663.0 1985-10-30,1.3251030445098877,1.3251030445098877,1.316872000694275,0.0,94163.0 1985-10-31,1.316872000694275,1.3251030445098877,1.316872000694275,0.0,106313.0 1985-11-01,1.3251030445098877,1.3251030445098877,1.316872000694275,0.0,258188.0 1985-11-04,1.316872000694275,1.3251030445098877,1.316872000694275,0.0,492075.0 1985-11-05,1.3251030445098877,1.3251030445098877,1.316872000694275,0.0,121500.0 1985-11-06,1.316872000694275,1.3251030445098877,1.316872000694275,0.0,1145138.0 1985-11-07,1.3251030445098877,1.3251030445098877,1.316872000694275,0.0,267300.0 1985-11-08,1.3991769552230835,1.3991769552230835,1.3251030445098877,0.0,1102613.0 1985-11-11,1.3991769552230835,1.3991769552230835,1.3909469842910767,0.0,1075275.0 1985-11-12,1.3991769552230835,1.3991769552230835,1.3909469842910767,0.0,1014525.0 1985-11-13,1.3827159404754639,1.3909469842910767,1.3827159404754639,0.0,57713.0 1985-11-14,1.3662550449371338,1.3909469842910767,1.3662550449371338,0.0,276413.0 1985-11-15,1.3827159404754639,1.3827159404754639,1.3662550449371338,0.0,1406363.0 1985-11-18,1.3662550449371338,1.3827159404754639,1.3662550449371338,0.0,507263.0 1985-11-19,1.3497940301895142,1.3827159404754639,1.3497940301895142,0.0,489038.0 1985-11-20,1.3415640592575073,1.3497940301895142,1.3333330154418945,0.0,397913.0 1985-11-21,1.3415640592575073,1.3497940301895142,1.3333330154418945,0.0,492075.0 1985-11-22,1.3662550449371338,1.3662550449371338,1.3497940301895142,0.0,902138.0 1985-11-25,1.3662550449371338,1.374485969543457,1.3580249547958374,0.0,498150.0 1985-11-26,1.3662550449371338,1.3827159404754639,1.3580249547958374,0.0,1245375.0 1985-11-27,1.374485969543457,1.3909469842910767,1.3662550449371338,0.0,978075.0 1985-11-29,1.3909469842910767,1.3909469842910767,1.374485969543457,0.0,516375.0 1985-12-02,1.3827159404754639,1.3909469842910767,1.374485969543457,0.0,397913.0 1985-12-03,1.3991769552230835,1.3991769552230835,1.374485969543457,0.0,1303088.0 1985-12-04,1.4485599994659424,1.4485599994659424,1.3909469842910767,0.0,707738.0 1985-12-05,1.4567899703979492,1.465021014213562,1.4403289556503296,0.0,929475.0 1985-12-06,1.4732509851455688,1.4732509851455688,1.4567899703979492,0.0,394875.0 1985-12-09,1.506173014640808,1.506173014640808,1.465021014213562,0.0,820125.0 1985-12-10,1.506173014640808,1.5226340293884277,1.4897119998931885,0.0,486000.0 1985-12-11,1.5226340293884277,1.5390950441360474,1.506173014640808,0.0,385763.0 1985-12-12,1.506173014640808,1.5390950441360474,1.4897119998931885,0.0,783675.0 1985-12-13,1.506173014640808,1.514402985572815,1.4897119998931885,0.0,883913.0 1985-12-16,1.506173014640808,1.506173014640808,1.4897119998931885,0.0,871763.0 1985-12-17,1.506173014640808,1.514402985572815,1.4979419708251953,0.0,771525.0 1985-12-18,1.5226340293884277,1.5226340293884277,1.4979419708251953,0.0,498150.0 1985-12-19,1.506173014640808,1.514402985572815,1.4979419708251953,0.0,2846138.0 1985-12-20,1.5473250150680542,1.5473250150680542,1.506173014640808,0.0,1755675.0 1985-12-23,1.555556058883667,1.5637860298156738,1.5473250150680542,0.0,631800.0 1985-12-24,1.5473250150680542,1.555556058883667,1.5473250150680542,0.0,2712488.0 1985-12-26,1.5390950441360474,1.555556058883667,1.5390950441360474,0.0,400950.0 1985-12-27,1.5308640003204346,1.5473250150680542,1.5308640003204346,0.0,218700.0 1985-12-30,1.5473250150680542,1.5473250150680542,1.5308640003204346,0.0,106313.0 1985-12-31,1.5308640003204346,1.5473250150680542,1.5308640003204346,0.0,27338.0 1986-01-02,1.4732509851455688,1.5390950441360474,1.4732509851455688,0.0,844425.0 1986-01-03,1.4320989847183228,1.4732509851455688,1.42386794090271,0.0,577125.0 1986-01-06,1.4403289556503296,1.4567899703979492,1.4320989847183228,0.0,461700.0 1986-01-07,1.4567899703979492,1.4732509851455688,1.4567899703979492,0.0,349313.0 1986-01-08,1.4485599994659424,1.4732509851455688,1.4485599994659424,0.0,865688.0 1986-01-09,1.4320989847183228,1.4567899703979492,1.4320989847183228,0.0,394875.0 1986-01-10,1.4320989847183228,1.4485599994659424,1.4320989847183228,0.0,914288.0 1986-01-13,1.4485599994659424,1.4485599994659424,1.4320989847183228,0.0,4574475.0 1986-01-14,1.4485599994659424,1.4485599994659424,1.4320989847183228,0.0,179213.0 1986-01-15,1.4567899703979492,1.4567899703979492,1.4320989847183228,0.0,476888.0 1986-01-16,1.4732509851455688,1.4897119998931885,1.4567899703979492,0.0,577125.0 1986-01-17,1.4814809560775757,1.4979419708251953,1.4732509851455688,0.0,756338.0 1986-01-20,1.4897119998931885,1.4979419708251953,1.4814809560775757,0.0,382725.0 1986-01-21,1.4897119998931885,1.506173014640808,1.4814809560775757,0.0,239963.0 1986-01-22,1.506173014640808,1.514402985572815,1.4897119998931885,0.0,391838.0 1986-01-23,1.514402985572815,1.514402985572815,1.4979419708251953,0.0,1810350.0 1986-01-24,1.506173014640808,1.5226340293884277,1.506173014640808,0.0,164025.0 1986-01-27,1.514402985572815,1.5308640003204346,1.514402985572815,0.0,4291988.0 1986-01-28,1.514402985572815,1.5308640003204346,1.514402985572815,0.0,212625.0 1986-01-29,1.514402985572815,1.5308640003204346,1.514402985572815,0.0,792788.0 1986-01-30,1.514402985572815,1.5308640003204346,1.514402985572815,0.0,701663.0 1986-01-31,1.5308640003204346,1.5473250150680542,1.5308640003204346,0.0,422213.0 1986-02-03,1.5473250150680542,1.555556058883667,1.5390950441360474,0.0,984150.0 1986-02-04,1.5390950441360474,1.5473250150680542,1.5390950441360474,0.0,1211963.0 1986-02-05,1.5473250150680542,1.5473250150680542,1.5390950441360474,0.0,2433038.0 1986-02-06,1.5390950441360474,1.5473250150680542,1.5390950441360474,0.0,1339538.0 1986-02-07,1.5308640003204346,1.5390950441360474,1.514402985572815,0.0,814050.0 1986-02-10,1.5308640003204346,1.5308640003204346,1.514402985572815,0.0,704700.0 1986-02-11,1.5473250150680542,1.5473250150680542,1.514402985572815,0.0,1290938.0 1986-02-12,1.5390950441360474,1.5473250150680542,1.5390950441360474,0.0,69863.0 1986-02-13,1.5390950441360474,1.5473250150680542,1.5390950441360474,0.0,756338.0 1986-02-14,1.555556058883667,1.555556058883667,1.5390950441360474,0.0,3380738.0 1986-02-18,1.555556058883667,1.555556058883667,1.5390950441360474,0.0,1382063.0 1986-02-19,1.555556058883667,1.555556058883667,1.5473250150680542,0.0,604463.0 1986-02-20,1.555556058883667,1.5637860298156738,1.5473250150680542,0.0,1242338.0 1986-02-21,1.5720160007476807,1.5720160007476807,1.5473250150680542,0.0,12894188.0 1986-02-24,1.555556058883667,1.5720160007476807,1.555556058883667,0.0,698625.0 1986-02-25,1.5802470445632935,1.5802470445632935,1.5637860298156738,0.0,2864363.0 1986-02-26,1.5802470445632935,1.5884770154953003,1.5720160007476807,0.0,646988.0 1986-02-27,1.5884770154953003,1.5884770154953003,1.5720160007476807,0.0,100238.0 1986-02-28,1.5802470445632935,1.596708059310913,1.5720160007476807,0.0,1570388.0 1986-03-03,1.5884770154953003,1.596708059310913,1.5802470445632935,0.0,1907550.0 1986-03-04,1.6131689548492432,1.6213990449905396,1.5884770154953003,0.0,1105650.0 1986-03-05,1.6296299695968628,1.6296299695968628,1.6131689548492432,0.0,282488.0 1986-03-06,1.6337449550628662,1.6378599405288696,1.6131689548492432,0.0,1038825.0 1986-03-07,1.6378599405288696,1.6378599405288696,1.6213990449905396,0.0,413100.0 1986-03-10,1.6378599405288696,1.6419750452041626,1.6213990449905396,0.0,856575.0 1986-03-11,1.6707819700241089,1.6707819700241089,1.6296299695968628,0.0,698625.0 1986-03-12,1.7613170146942139,1.7860080003738403,1.6625510454177856,0.0,1928813.0 1986-03-13,1.753085970878601,1.7777780294418335,1.753085970878601,0.0,823163.0 1986-03-14,1.7777780294418335,1.7860080003738403,1.753085970878601,0.0,1582538.0 1986-03-17,1.80246901512146,1.80246901512146,1.7695469856262207,0.0,449550.0 1986-03-18,1.7942390441894531,1.80246901512146,1.7860080003738403,0.0,385763.0 1986-03-19,1.7860080003738403,1.7942390441894531,1.7860080003738403,0.0,750263.0 1986-03-20,1.7860080003738403,1.7942390441894531,1.7777780294418335,0.0,1339538.0 1986-03-21,1.8189300298690796,1.8189300298690796,1.7860080003738403,0.0,1087425.0 1986-03-24,1.8107000589370728,1.8189300298690796,1.80246901512146,0.0,1178550.0 1986-03-25,1.843621015548706,1.843621015548706,1.80246901512146,0.0,1369913.0 1986-03-26,1.8107000589370728,1.843621015548706,1.80246901512146,0.0,1506600.0 1986-03-27,1.80246901512146,1.8189300298690796,1.80246901512146,0.0,1023638.0 1986-03-31,1.80246901512146,1.8107000589370728,1.7942390441894531,0.0,1643288.0 1986-04-01,1.7860080003738403,1.8107000589370728,1.7860080003738403,0.0,519413.0 1986-04-02,1.7942390441894531,1.80246901512146,1.7860080003738403,0.0,498150.0 1986-04-03,1.7860080003738403,1.80246901512146,1.7860080003738403,0.0,489038.0 1986-04-04,1.7777780294418335,1.7942390441894531,1.7777780294418335,0.0,1458000.0 1986-04-07,1.77366304397583,1.7860080003738403,1.7695469856262207,0.0,2029050.0 1986-04-08,1.7942390441894531,1.7942390441894531,1.7695469856262207,0.0,382725.0 1986-04-09,1.7942390441894531,1.80246901512146,1.7860080003738403,0.0,738113.0 1986-04-10,1.7942390441894531,1.80246901512146,1.7860080003738403,0.0,507263.0 1986-04-11,1.8107000589370728,1.8107000589370728,1.7942390441894531,0.0,340200.0 1986-04-14,1.823045015335083,1.8271600008010864,1.80246901512146,0.0,552825.0 1986-04-15,1.8189300298690796,1.8353910446166992,1.8189300298690796,0.0,249075.0 1986-04-16,1.8600820302963257,1.8600820302963257,1.8189300298690796,0.0,580163.0 1986-04-17,1.8600820302963257,1.8600820302963257,1.8518520593643188,0.0,215663.0 1986-04-18,1.8353910446166992,1.8518520593643188,1.8271600008010864,0.0,2168775.0 1986-04-21,1.8518520593643188,1.868312954902649,1.8353910446166992,0.0,1300050.0 1986-04-22,1.868312954902649,1.8765430450439453,1.8518520593643188,0.0,747225.0 1986-04-23,1.868312954902649,1.8765430450439453,1.868312954902649,0.0,309825.0 1986-04-24,1.868312954902649,1.8847739696502686,1.868312954902649,0.0,671288.0 1986-04-25,1.8765430450439453,1.8765430450439453,1.8600820302963257,0.0,507263.0 1986-04-28,1.868312954902649,1.8765430450439453,1.868312954902649,0.0,1433700.0 1986-04-29,1.8765430450439453,1.8765430450439453,1.868312954902649,0.0,841388.0 1986-04-30,1.868312954902649,1.8765430450439453,1.8641979694366455,0.0,2673000.0 1986-05-01,1.80246901512146,1.8600820302963257,1.80246901512146,0.0,1117800.0 1986-05-02,1.8189300298690796,1.823045015335083,1.80246901512146,0.0,993263.0 1986-05-05,1.8107000589370728,1.8107000589370728,1.80246901512146,0.0,385763.0 1986-05-06,1.80246901512146,1.8189300298690796,1.80246901512146,0.0,346275.0 1986-05-07,1.7942390441894531,1.8189300298690796,1.7942390441894531,0.0,1145138.0 1986-05-08,1.7860080003738403,1.80246901512146,1.7860080003738403,0.0,355388.0 1986-05-09,1.80246901512146,1.80246901512146,1.7860080003738403,0.0,85050.0 1986-05-12,1.7942390441894531,1.7942390441894531,1.7860080003738403,0.0,403988.0 1986-05-13,1.7942390441894531,1.7942390441894531,1.7860080003738403,0.0,3520463.0 1986-05-14,1.7942390441894531,1.7942390441894531,1.7860080003738403,0.0,680400.0 1986-05-15,1.7860080003738403,1.7942390441894531,1.7860080003738403,0.0,741150.0 1986-05-16,1.7860080003738403,1.7942390441894531,1.7860080003738403,0.0,838350.0 1986-05-19,1.7860080003738403,1.7942390441894531,1.7860080003738403,0.0,1512675.0 1986-05-20,1.7860080003738403,1.7942390441894531,1.7860080003738403,0.0,604463.0 1986-05-21,1.7942390441894531,1.7942390441894531,1.7860080003738403,0.0,270338.0 1986-05-22,1.7860080003738403,1.7942390441894531,1.7860080003738403,0.0,625725.0 1986-05-23,1.8189300298690796,1.8189300298690796,1.7942390441894531,0.0,622688.0 1986-05-27,1.8189300298690796,1.8189300298690796,1.80246901512146,0.0,577125.0 1986-05-28,1.8353910446166992,1.8353910446166992,1.8107000589370728,0.0,188325.0 1986-05-29,1.8518520593643188,1.8518520593643188,1.8271600008010864,0.0,16287075.0 1986-05-30,1.8600820302963257,1.868312954902649,1.8353910446166992,0.0,431325.0 1986-06-02,1.8847739696502686,1.8847739696502686,1.8600820302963257,0.0,1072238.0 1986-06-03,1.8847739696502686,1.8847739696502686,1.868312954902649,0.0,121500.0 1986-06-04,1.8765430450439453,1.8847739696502686,1.8765430450439453,0.0,865688.0 1986-06-05,1.8847739696502686,1.9012349843978882,1.8765430450439453,0.0,741150.0 1986-06-06,1.8847739696502686,1.9012349843978882,1.8847739696502686,0.0,51638.0 1986-06-09,1.8847739696502686,1.8930039405822754,1.8847739696502686,0.0,571050.0 1986-06-10,1.8847739696502686,1.8930039405822754,1.8847739696502686,0.0,1731375.0 1986-06-11,1.8847739696502686,1.8930039405822754,1.8847739696502686,0.0,243000.0 1986-06-12,1.8847739696502686,1.8930039405822754,1.8847739696502686,0.0,334125.0 1986-06-13,1.909464955329895,1.909464955329895,1.8847739696502686,0.0,811013.0 1986-06-16,1.909464955329895,1.9176950454711914,1.8930039405822754,0.0,692550.0 1986-06-17,1.909464955329895,1.9176950454711914,1.909464955329895,0.0,355388.0 1986-06-18,1.8930039405822754,1.9012349843978882,1.8765430450439453,0.0,379688.0 1986-06-19,1.868312954902649,1.8930039405822754,1.868312954902649,0.0,1093500.0 1986-06-20,1.8847739696502686,1.8847739696502686,1.868312954902649,0.0,1248413.0 1986-06-23,1.868312954902649,1.8847739696502686,1.868312954902649,0.0,179213.0 1986-06-24,1.8765430450439453,1.8847739696502686,1.868312954902649,0.0,139725.0 1986-06-25,1.8847739696502686,1.8847739696502686,1.8765430450439453,0.0,394875.0 1986-06-26,1.8765430450439453,1.8847739696502686,1.8765430450439453,0.0,613575.0 1986-06-27,1.8847739696502686,1.8847739696502686,1.868312954902649,0.0,4480313.0 1986-06-30,1.8930039405822754,1.8930039405822754,1.8765430450439453,0.0,318938.0 1986-07-01,1.8930039405822754,1.8930039405822754,1.8765430450439453,0.0,233888.0 1986-07-02,1.8847739696502686,1.9012349843978882,1.8847739696502686,0.0,1524825.0 1986-07-03,1.909464955329895,1.909464955329895,1.8847739696502686,0.0,458663.0 1986-07-07,1.909464955329895,1.9176950454711914,1.8930039405822754,0.0,1050975.0 1986-07-08,1.868312954902649,1.909464955329895,1.868312954902649,0.0,1181588.0 1986-07-09,1.8600820302963257,1.8847739696502686,1.8600820302963257,1.868312954902649,476888.0 1986-07-10,1.8765430450439453,1.8765430450439453,1.8600820302963257,1.8600820302963257,741150.0 1986-07-11,1.8600820302963257,1.8765430450439453,1.8600820302963257,1.8600820302963257,291600.0 1986-07-14,1.8600820302963257,1.868312954902649,1.8518520593643188,1.8600820302963257,984150.0 1986-07-15,1.868312954902649,1.868312954902649,1.843621015548706,1.8518520593643188,3848513.0 1986-07-16,1.8518520593643188,1.868312954902649,1.8518520593643188,1.868312954902649,677363.0 1986-07-17,1.8518520593643188,1.8600820302963257,1.8518520593643188,1.8518520593643188,592313.0 1986-07-18,1.8600820302963257,1.868312954902649,1.8518520593643188,1.8518520593643188,987188.0 1986-07-21,1.8600820302963257,1.868312954902649,1.8600820302963257,1.8600820302963257,312863.0 1986-07-22,1.8189300298690796,1.868312954902649,1.8189300298690796,1.8600820302963257,2026013.0 1986-07-23,1.7860080003738403,1.8353910446166992,1.7860080003738403,1.8353910446166992,1752638.0 1986-07-24,1.6872429847717285,1.7901229858398438,1.6872429847717285,1.7860080003738403,3283538.0 1986-07-25,1.6131689548492432,1.7037039995193481,1.60493803024292,1.6872429847717285,1871100.0 1986-07-28,1.6131689548492432,1.6131689548492432,1.596708059310913,1.6131689548492432,598388.0 1986-07-29,1.5802470445632935,1.60493803024292,1.57613205909729,1.60493803024292,1652400.0 1986-07-30,1.555556058883667,1.5884770154953003,1.5473250150680542,1.5802470445632935,1303088.0 1986-07-31,1.5473250150680542,1.555556058883667,1.5308640003204346,1.555556058883667,616613.0 1986-08-01,1.5308640003204346,1.5473250150680542,1.5308640003204346,1.5308640003204346,893025.0 1986-08-04,1.4567899703979492,1.5308640003204346,1.4403289556503296,1.5308640003204346,3450600.0 1986-08-05,1.3991769552230835,1.4567899703979492,1.3991769552230835,1.4403289556503296,616613.0 1986-08-06,1.4074070453643799,1.4074070453643799,1.3991769552230835,1.3991769552230835,258188.0 1986-08-07,1.4156379699707031,1.4156379699707031,1.3991769552230835,1.3991769552230835,139725.0 1986-08-08,1.3991769552230835,1.3991769552230835,1.3991769552230835,1.3991769552230835,206550.0 1986-08-11,1.3991769552230835,1.4074070453643799,1.3991769552230835,1.4074070453643799,136688.0 1986-08-12,1.4156379699707031,1.4156379699707031,1.3991769552230835,1.4074070453643799,270338.0 1986-08-13,1.465021014213562,1.4732509851455688,1.4156379699707031,1.4156379699707031,1327388.0 1986-08-14,1.506173014640808,1.506173014640808,1.4732509851455688,1.4732509851455688,1330425.0 1986-08-15,1.514402985572815,1.514402985572815,1.4979419708251953,1.514402985572815,230850.0 1986-08-18,1.5226340293884277,1.5226340293884277,1.514402985572815,1.514402985572815,78975.0 1986-08-19,1.5185190439224243,1.5267490148544312,1.4979419708251953,1.4979419708251953,1041863.0 1986-08-20,1.514402985572815,1.5308640003204346,1.514402985572815,1.514402985572815,325013.0 1986-08-21,1.5390950441360474,1.5390950441360474,1.5226340293884277,1.5308640003204346,118463.0 1986-08-22,1.5308640003204346,1.5473250150680542,1.5226340293884277,1.5390950441360474,516375.0 1986-08-25,1.5390950441360474,1.5473250150680542,1.5308640003204346,1.5473250150680542,358425.0 1986-08-26,1.5390950441360474,1.5390950441360474,1.5308640003204346,1.5390950441360474,2788425.0 1986-08-27,1.5308640003204346,1.5390950441360474,1.5308640003204346,1.5308640003204346,938588.0 1986-08-28,1.5390950441360474,1.5390950441360474,1.5226340293884277,1.5390950441360474,243000.0 1986-08-29,1.4979419708251953,1.5390950441360474,1.4979419708251953,1.5226340293884277,695588.0 1986-09-02,1.4403289556503296,1.514402985572815,1.4320989847183228,1.514402985572815,1479263.0 1986-09-03,1.4485599994659424,1.465021014213562,1.4320989847183228,1.4320989847183228,968963.0 1986-09-04,1.4485599994659424,1.4567899703979492,1.4403289556503296,1.4403289556503296,1382063.0 1986-09-05,1.4567899703979492,1.4567899703979492,1.4485599994659424,1.4485599994659424,236925.0 1986-09-08,1.465021014213562,1.465021014213562,1.4485599994659424,1.4485599994659424,200475.0 1986-09-09,1.465021014213562,1.4732509851455688,1.4567899703979492,1.4567899703979492,318938.0 1986-09-10,1.4814809560775757,1.4814809560775757,1.465021014213562,1.4732509851455688,197438.0 1986-09-11,1.4567899703979492,1.4814809560775757,1.4567899703979492,1.4814809560775757,586238.0 1986-09-12,1.4320989847183228,1.4732509851455688,1.4320989847183228,1.4732509851455688,695588.0 1986-09-15,1.3909469842910767,1.4485599994659424,1.3909469842910767,1.4320989847183228,1005413.0 1986-09-16,1.3662550449371338,1.3909469842910767,1.3497940301895142,1.3909469842910767,568013.0 1986-09-17,1.3580249547958374,1.374485969543457,1.3580249547958374,1.3580249547958374,707738.0 1986-09-18,1.3580249547958374,1.374485969543457,1.3580249547958374,1.3580249547958374,203513.0 1986-09-19,1.374485969543457,1.374485969543457,1.3497940301895142,1.3580249547958374,1324350.0 1986-09-22,1.374485969543457,1.374485969543457,1.3580249547958374,1.3580249547958374,449550.0 1986-09-23,1.374485969543457,1.374485969543457,1.3662550449371338,1.3662550449371338,279450.0 1986-09-24,1.3662550449371338,1.374485969543457,1.3662550449371338,1.374485969543457,173138.0 1986-09-25,1.3786009550094604,1.3786009550094604,1.3662550449371338,1.3662550449371338,504225.0 1986-09-26,1.374485969543457,1.3827159404754639,1.374485969543457,1.3827159404754639,571050.0 1986-09-29,1.3662550449371338,1.3827159404754639,1.3662550449371338,1.374485969543457,1713150.0 1986-09-30,1.3662550449371338,1.3827159404754639,1.3662550449371338,1.3662550449371338,145800.0 1986-10-01,1.3909469842910767,1.3909469842910767,1.374485969543457,1.3827159404754639,501188.0 1986-10-02,1.374485969543457,1.3909469842910767,1.374485969543457,1.3909469842910767,264263.0 1986-10-03,1.3827159404754639,1.3991769552230835,1.374485969543457,1.3909469842910767,403988.0 1986-10-06,1.3827159404754639,1.3991769552230835,1.3827159404754639,1.3991769552230835,279450.0 1986-10-07,1.3827159404754639,1.3909469842910767,1.3827159404754639,1.3827159404754639,422213.0 1986-10-08,1.3909469842910767,1.3909469842910767,1.3827159404754639,1.3827159404754639,561938.0 1986-10-09,1.3909469842910767,1.4074070453643799,1.3909469842910767,1.3909469842910767,428288.0 1986-10-10,1.3991769552230835,1.4074070453643799,1.3909469842910767,1.3909469842910767,179213.0 1986-10-13,1.3991769552230835,1.4156379699707031,1.3991769552230835,1.4156379699707031,85050.0 1986-10-14,1.4403289556503296,1.4403289556503296,1.4156379699707031,1.4156379699707031,792788.0 1986-10-15,1.4485599994659424,1.4485599994659424,1.42386794090271,1.42386794090271,662175.0 1986-10-16,1.4567899703979492,1.465021014213562,1.4403289556503296,1.4403289556503296,568013.0 1986-10-17,1.4485599994659424,1.4567899703979492,1.4485599994659424,1.4485599994659424,1533938.0 1986-10-20,1.4567899703979492,1.4567899703979492,1.4485599994659424,1.4485599994659424,2785388.0 1986-10-21,1.4732509851455688,1.4732509851455688,1.4485599994659424,1.4567899703979492,1050975.0 1986-10-22,1.4814809560775757,1.4814809560775757,1.465021014213562,1.465021014213562,370575.0 1986-10-23,1.4979419708251953,1.514402985572815,1.4732509851455688,1.4814809560775757,680400.0 1986-10-24,1.514402985572815,1.514402985572815,1.4979419708251953,1.4979419708251953,495113.0 1986-10-27,1.5308640003204346,1.5473250150680542,1.506173014640808,1.514402985572815,607500.0 1986-10-28,1.555556058883667,1.5637860298156738,1.5473250150680542,1.5473250150680542,656100.0 1986-10-29,1.555556058883667,1.5637860298156738,1.5473250150680542,1.5473250150680542,823163.0 1986-10-30,1.5720160007476807,1.5720160007476807,1.555556058883667,1.5637860298156738,139725.0 1986-10-31,1.5637860298156738,1.5720160007476807,1.555556058883667,1.5720160007476807,3098250.0 1986-11-03,1.5637860298156738,1.5637860298156738,1.555556058883667,1.5637860298156738,142763.0 1986-11-04,1.5637860298156738,1.5720160007476807,1.555556058883667,1.555556058883667,564975.0 1986-11-05,1.60493803024292,1.6213990449905396,1.5720160007476807,1.5720160007476807,2718563.0 1986-11-06,1.6213990449905396,1.6296299695968628,1.60493803024292,1.6296299695968628,151875.0 1986-11-07,1.60493803024292,1.6213990449905396,1.60493803024292,1.60493803024292,373613.0 1986-11-10,1.6131689548492432,1.6131689548492432,1.60493803024292,1.60493803024292,549788.0 1986-11-11,1.6131689548492432,1.6131689548492432,1.60493803024292,1.6131689548492432,243000.0 1986-11-12,1.5720160007476807,1.6213990449905396,1.5637860298156738,1.60493803024292,3553875.0 1986-11-13,1.5637860298156738,1.57613205909729,1.5637860298156738,1.5637860298156738,2363175.0 1986-11-14,1.5679010152816772,1.57613205909729,1.5637860298156738,1.5637860298156738,455625.0 1986-11-17,1.57613205909729,1.57613205909729,1.5637860298156738,1.5637860298156738,467775.0 1986-11-18,1.5637860298156738,1.5802470445632935,1.5637860298156738,1.5637860298156738,1293975.0 1986-11-19,1.5596710443496704,1.5802470445632935,1.5473250150680542,1.5802470445632935,1442813.0 1986-11-20,1.5390950441360474,1.5637860298156738,1.534978985786438,1.5637860298156738,303750.0 1986-11-21,1.5473250150680542,1.555556058883667,1.5390950441360474,1.5390950441360474,640913.0 1986-11-24,1.5308640003204346,1.555556058883667,1.5226340293884277,1.555556058883667,607500.0 1986-11-25,1.5473250150680542,1.5473250150680542,1.5226340293884277,1.5226340293884277,719888.0 1986-11-26,1.5720160007476807,1.5884770154953003,1.555556058883667,1.555556058883667,695588.0 1986-11-28,1.6008230447769165,1.6131689548492432,1.5720160007476807,1.5884770154953003,318938.0 1986-12-01,1.6131689548492432,1.6131689548492432,1.5925929546356201,1.6131689548492432,249075.0 1986-12-02,1.6213990449905396,1.6296299695968628,1.6131689548492432,1.6131689548492432,1667588.0 1986-12-03,1.6378599405288696,1.6378599405288696,1.6131689548492432,1.6131689548492432,276413.0 1986-12-04,1.6378599405288696,1.6378599405288696,1.6213990449905396,1.6378599405288696,173138.0 1986-12-05,1.6296299695968628,1.6460909843444824,1.6213990449905396,1.6213990449905396,568013.0 1986-12-08,1.6296299695968628,1.6460909843444824,1.6213990449905396,1.6296299695968628,601425.0 1986-12-09,1.6213990449905396,1.6460909843444824,1.6213990449905396,1.6296299695968628,358425.0 1986-12-10,1.6378599405288696,1.6378599405288696,1.6213990449905396,1.6213990449905396,461700.0 1986-12-11,1.6296299695968628,1.6378599405288696,1.6213990449905396,1.6213990449905396,325013.0 1986-12-12,1.6213990449905396,1.6296299695968628,1.6213990449905396,1.6213990449905396,407025.0 1986-12-15,1.6213990449905396,1.6296299695968628,1.6131689548492432,1.6213990449905396,1637213.0 1986-12-16,1.6296299695968628,1.6296299695968628,1.6213990449905396,1.6296299695968628,355388.0 1986-12-17,1.6296299695968628,1.6296299695968628,1.6213990449905396,1.6213990449905396,747225.0 1986-12-18,1.6131689548492432,1.6296299695968628,1.60493803024292,1.6213990449905396,1919700.0 1986-12-19,1.596708059310913,1.6213990449905396,1.596708059310913,1.6131689548492432,2056388.0 1986-12-22,1.6131689548492432,1.6131689548492432,1.596708059310913,1.6131689548492432,1792125.0 1986-12-23,1.5637860298156738,1.6131689548492432,1.5637860298156738,1.596708059310913,968963.0 1986-12-24,1.5390950441360474,1.5802470445632935,1.5390950441360474,1.5637860298156738,2755013.0 1986-12-26,1.5390950441360474,1.555556058883667,1.5390950441360474,1.5390950441360474,1366875.0 1986-12-29,1.5390950441360474,1.5473250150680542,1.5390950441360474,1.5390950441360474,1366875.0 1986-12-30,1.5432100296020508,1.555556058883667,1.5390950441360474,1.5390950441360474,440438.0 1986-12-31,1.5390950441360474,1.555556058883667,1.5390950441360474,1.5390950441360474,583200.0 1987-01-02,1.5390950441360474,1.555556058883667,1.5390950441360474,1.5473250150680542,188325.0 1987-01-05,1.6213990449905396,1.6213990449905396,1.5473250150680542,1.555556058883667,1467113.0 1987-01-06,1.6213990449905396,1.6378599405288696,1.6131689548492432,1.6131689548492432,394875.0 1987-01-07,1.6131689548492432,1.6213990449905396,1.6131689548492432,1.6213990449905396,2505938.0 1987-01-08,1.6790119409561157,1.6790119409561157,1.6131689548492432,1.6131689548492432,1163363.0 1987-01-09,1.7037039995193481,1.711933970451355,1.6707819700241089,1.6707819700241089,1163363.0 1987-01-12,1.7448559999465942,1.7448559999465942,1.6872429847717285,1.7448559999465942,622688.0 1987-01-13,1.7366260290145874,1.753085970878601,1.7366260290145874,1.7366260290145874,176175.0 1987-01-14,1.8107000589370728,1.8189300298690796,1.7366260290145874,1.7366260290145874,1330425.0 1987-01-15,1.8600820302963257,1.8600820302963257,1.8189300298690796,1.8271600008010864,1026675.0 1987-01-16,1.843621015548706,1.8600820302963257,1.8189300298690796,1.843621015548706,510300.0 1987-01-19,1.868312954902649,1.868312954902649,1.8189300298690796,1.843621015548706,467775.0 1987-01-20,1.868312954902649,1.8847739696502686,1.868312954902649,1.8765430450439453,1406363.0 1987-01-21,1.8600820302963257,1.8765430450439453,1.8600820302963257,1.868312954902649,467775.0 1987-01-22,1.8600820302963257,1.868312954902649,1.8518520593643188,1.8518520593643188,640913.0 1987-01-23,1.8600820302963257,1.8765430450439453,1.8518520593643188,1.868312954902649,841388.0 1987-01-26,1.8518520593643188,1.868312954902649,1.843621015548706,1.8600820302963257,343238.0 1987-01-27,1.8395060300827026,1.8600820302963257,1.8353910446166992,1.8518520593643188,2159663.0 1987-01-28,1.8518520593643188,1.8518520593643188,1.8353910446166992,1.8353910446166992,437400.0 1987-01-29,1.843621015548706,1.8518520593643188,1.8271600008010864,1.8353910446166992,482963.0 1987-01-30,1.7942390441894531,1.843621015548706,1.7860080003738403,1.8271600008010864,1233225.0 1987-02-02,1.7860080003738403,1.7860080003738403,1.7613170146942139,1.7860080003738403,2827913.0 1987-02-03,1.8107000589370728,1.8107000589370728,1.7695469856262207,1.7695469856262207,899100.0 1987-02-04,1.7942390441894531,1.8107000589370728,1.7942390441894531,1.7942390441894531,346275.0 1987-02-05,1.868312954902649,1.868312954902649,1.8107000589370728,1.8107000589370728,1233225.0 1987-02-06,1.868312954902649,1.868312954902649,1.843621015548706,1.8518520593643188,1281825.0 1987-02-09,1.843621015548706,1.8600820302963257,1.843621015548706,1.8518520593643188,100238.0 1987-02-10,1.8353910446166992,1.8518520593643188,1.8353910446166992,1.8518520593643188,145800.0 1987-02-11,1.8518520593643188,1.8518520593643188,1.8353910446166992,1.8518520593643188,303750.0 1987-02-12,1.8353910446166992,1.8518520593643188,1.8353910446166992,1.8353910446166992,902138.0 1987-02-13,1.8518520593643188,1.8518520593643188,1.8353910446166992,1.8518520593643188,568013.0 1987-02-17,1.8518520593643188,1.8600820302963257,1.8353910446166992,1.8353910446166992,965925.0 1987-02-18,1.8600820302963257,1.8600820302963257,1.8353910446166992,1.8600820302963257,710775.0 1987-02-19,1.843621015548706,1.8600820302963257,1.843621015548706,1.843621015548706,145800.0 1987-02-20,1.8518520593643188,1.8600820302963257,1.843621015548706,1.8600820302963257,1005413.0 1987-02-23,1.8518520593643188,1.8518520593643188,1.8353910446166992,1.843621015548706,264263.0 1987-02-24,1.8353910446166992,1.8518520593643188,1.8353910446166992,1.8353910446166992,133650.0 1987-02-25,1.843621015548706,1.8518520593643188,1.8353910446166992,1.8353910446166992,2284200.0 1987-02-26,1.843621015548706,1.8518520593643188,1.8353910446166992,1.8518520593643188,1810350.0 1987-02-27,1.8847739696502686,1.8847739696502686,1.843621015548706,1.843621015548706,811013.0 1987-03-02,1.8765430450439453,1.8847739696502686,1.868312954902649,1.868312954902649,236925.0 1987-03-03,1.8930039405822754,1.8930039405822754,1.8765430450439453,1.8930039405822754,893025.0 1987-03-04,1.8765430450439453,1.8930039405822754,1.8765430450439453,1.8765430450439453,443475.0 1987-03-05,1.8930039405822754,1.8930039405822754,1.8765430450439453,1.8930039405822754,829238.0 1987-03-06,1.8765430450439453,1.8930039405822754,1.8765430450439453,1.8765430450439453,610538.0 1987-03-09,1.843621015548706,1.8765430450439453,1.843621015548706,1.8765430450439453,486000.0 1987-03-10,1.8271600008010864,1.8518520593643188,1.8271600008010864,1.843621015548706,531563.0 1987-03-11,1.843621015548706,1.843621015548706,1.8271600008010864,1.8353910446166992,814050.0 1987-03-12,1.8353910446166992,1.843621015548706,1.8353910446166992,1.8353910446166992,1084388.0 1987-03-13,1.8189300298690796,1.843621015548706,1.8107000589370728,1.843621015548706,3143813.0 1987-03-16,1.8107000589370728,1.8271600008010864,1.8107000589370728,1.8189300298690796,4620038.0 1987-03-17,1.8600820302963257,1.8765430450439453,1.8107000589370728,1.8107000589370728,1646325.0 1987-03-18,1.8600820302963257,1.8765430450439453,1.8518520593643188,1.8518520593643188,209588.0 1987-03-19,1.872428059577942,1.8765430450439453,1.8600820302963257,1.8600820302963257,3374663.0 1987-03-20,1.868312954902649,1.8765430450439453,1.868312954902649,1.868312954902649,2083725.0 1987-03-23,1.8765430450439453,1.8765430450439453,1.868312954902649,1.868312954902649,2916000.0 1987-03-24,1.8765430450439453,1.8765430450439453,1.868312954902649,1.8765430450439453,5072625.0 1987-03-25,1.8930039405822754,1.8930039405822754,1.868312954902649,1.868312954902649,7514775.0 1987-03-26,1.9753090143203735,1.9917700290679932,1.8765430450439453,1.8930039405822754,5409788.0 1987-03-27,1.9753090143203735,1.9917700290679932,1.9753090143203735,1.9835389852523804,3180263.0 1987-03-30,1.9341559410095215,1.958847999572754,1.9341559410095215,1.958847999572754,4817475.0 1987-03-31,1.9341559410095215,1.9506169557571411,1.9341559410095215,1.9423869848251343,1503563.0 1987-04-01,1.9341559410095215,1.9341559410095215,1.9176950454711914,1.9259259700775146,14604300.0 1987-04-02,1.9423869848251343,1.9670779705047607,1.9341559410095215,1.9341559410095215,1239300.0 1987-04-03,1.9753090143203735,1.9753090143203735,1.9506169557571411,1.9506169557571411,376650.0 1987-04-06,2.0823049545288086,2.0823049545288086,1.9753090143203735,1.9753090143203735,2748938.0 1987-04-07,2.0740740299224854,2.1152260303497314,2.0740740299224854,2.0740740299224854,1470150.0 1987-04-08,2.057612895965576,2.0740740299224854,2.041152000427246,2.0740740299224854,3089138.0 1987-04-09,2.041152000427246,2.057612895965576,2.0288069248199463,2.041152000427246,449550.0 1987-04-10,2.057612895965576,2.057612895965576,2.0329220294952393,2.0329220294952393,197438.0 1987-04-13,2.0740740299224854,2.0905349254608154,2.057612895965576,2.057612895965576,467775.0 1987-04-14,2.0658440589904785,2.0905349254608154,2.0658440589904785,2.0740740299224854,1488375.0 1987-04-15,2.0740740299224854,2.0740740299224854,2.057612895965576,2.0658440589904785,874800.0 1987-04-16,2.0823049545288086,2.0823049545288086,2.057612895965576,2.057612895965576,540675.0 1987-04-20,2.0740740299224854,2.0823049545288086,2.0658440589904785,2.0740740299224854,1324350.0 1987-04-21,2.0905349254608154,2.0905349254608154,2.0658440589904785,2.0658440589904785,2026013.0 1987-04-22,2.0987648963928223,2.1152260303497314,2.0740740299224854,2.0740740299224854,835313.0 1987-04-23,2.1234569549560547,2.1316869258880615,2.0987648963928223,2.1152260303497314,759375.0 1987-04-24,2.139918088912964,2.156378984451294,2.1234569549560547,2.1234569549560547,2284200.0 1987-04-27,2.213992118835449,2.222222089767456,2.139918088912964,2.139918088912964,1640250.0 1987-04-28,2.164608955383301,2.2304530143737793,2.1481480598449707,2.205760955810547,2101950.0 1987-04-29,2.18107008934021,2.189300060272217,2.164608955383301,2.18107008934021,1658475.0 1987-04-30,2.2304530143737793,2.2469139099121094,2.18107008934021,2.18107008934021,786713.0 1987-05-01,2.2798349857330322,2.3045270442962646,2.2304530143737793,2.2304530143737793,3365550.0 1987-05-04,2.3127570152282715,2.3127570152282715,2.2880659103393555,2.3045270442962646,2587950.0 1987-05-05,2.39506196975708,2.39506196975708,2.2962958812713623,2.2962958812713623,1694925.0 1987-05-06,2.39506196975708,2.39506196975708,2.37860107421875,2.37860107421875,1394213.0 1987-05-07,2.419753074645996,2.4279839992523193,2.386831045150757,2.39506196975708,1342575.0 1987-05-08,2.4773659706115723,2.4938271045684814,2.436213970184326,2.436213970184326,3666263.0 1987-05-11,2.4773659706115723,2.4938271045684814,2.4773659706115723,2.4773659706115723,2560613.0 1987-05-12,2.436213970184326,2.4855968952178955,2.419753074645996,2.4773659706115723,2575800.0 1987-05-13,2.436213970184326,2.460905075073242,2.436213970184326,2.436213970184326,1081350.0 1987-05-14,2.419753074645996,2.4526751041412354,2.419753074645996,2.436213970184326,741150.0 1987-05-15,2.3127570152282715,2.403291940689087,2.3127570152282715,2.3127570152282715,1776938.0 1987-05-18,2.2716050148010254,2.3045270442962646,2.222222089767456,2.3045270442962646,1910588.0 1987-05-19,2.2716050148010254,2.2880659103393555,2.263374090194702,2.2716050148010254,1543050.0 1987-05-20,2.337449073791504,2.3539090156555176,2.263374090194702,2.2716050148010254,4510688.0 1987-05-21,2.3292179107666016,2.3539090156555176,2.3292179107666016,2.3539090156555176,3013200.0 1987-05-22,2.3456790447235107,2.3456790447235107,2.3292179107666016,2.3456790447235107,844425.0 1987-05-26,2.3456790447235107,2.3456790447235107,2.3292179107666016,2.3456790447235107,72900.0 1987-05-27,2.3292179107666016,2.3456790447235107,2.3292179107666016,2.3292179107666016,2016900.0 1987-05-28,2.3539090156555176,2.3539090156555176,2.3292179107666016,2.3292179107666016,920363.0 1987-05-29,2.5020580291748047,2.5102880001068115,2.337449073791504,2.3539090156555176,1430663.0 1987-06-01,2.5102880001068115,2.543210029602051,2.5102880001068115,2.5102880001068115,3405038.0 1987-06-02,2.5514400005340576,2.5514400005340576,2.5102880001068115,2.5102880001068115,531563.0 1987-06-03,2.5679008960723877,2.57613205909729,2.5267488956451416,2.543210029602051,893025.0 1987-06-04,2.5679008960723877,2.5679008960723877,2.5514400005340576,2.5514400005340576,391838.0 1987-06-05,2.5514400005340576,2.5679008960723877,2.5514400005340576,2.5514400005340576,370575.0 1987-06-08,2.5679008960723877,2.5679008960723877,2.543210029602051,2.5679008960723877,443475.0 1987-06-09,2.5514400005340576,2.5679008960723877,2.5514400005340576,2.5514400005340576,397913.0 1987-06-10,2.5679008960723877,2.5679008960723877,2.5514400005340576,2.5514400005340576,276413.0 1987-06-11,2.4691359996795654,2.5679008960723877,2.4691359996795654,2.559670925140381,2308500.0 1987-06-12,2.4279839992523193,2.4691359996795654,2.386831045150757,2.4691359996795654,650025.0 1987-06-15,2.4279839992523193,2.4279839992523193,2.4115231037139893,2.419753074645996,695588.0 1987-06-16,2.419753074645996,2.4279839992523193,2.39506196975708,2.4279839992523193,2445188.0 1987-06-17,2.3539090156555176,2.419753074645996,2.3539090156555176,2.419753074645996,461700.0 1987-06-18,2.263374090194702,2.3703699111938477,2.255143880844116,2.3539090156555176,1494450.0 1987-06-19,2.2716050148010254,2.2962958812713623,2.2716050148010254,2.2716050148010254,3490088.0 1987-06-22,2.2798349857330322,2.2962958812713623,2.2716050148010254,2.2962958812713623,1394213.0 1987-06-23,2.2880659103393555,2.2880659103393555,2.2798349857330322,2.2880659103393555,549788.0 1987-06-24,2.3045270442962646,2.3209879398345947,2.2798349857330322,2.2880659103393555,3541725.0 1987-06-25,2.39506196975708,2.39506196975708,2.3045270442962646,2.3045270442962646,780638.0 1987-06-26,2.3539090156555176,2.39506196975708,2.3456790447235107,2.39506196975708,571050.0 1987-06-29,2.337449073791504,2.362139940261841,2.337449073791504,2.3456790447235107,671288.0 1987-06-30,2.2716050148010254,2.3456790447235107,2.2716050148010254,2.3456790447235107,741150.0 1987-07-01,2.255143880844116,2.2880659103393555,2.255143880844116,2.2716050148010254,328050.0 1987-07-02,2.255143880844116,2.2716050148010254,2.2469139099121094,2.2716050148010254,671288.0 1987-07-06,2.255143880844116,2.263374090194702,2.238682985305786,2.2469139099121094,2022975.0 1987-07-07,2.2716050148010254,2.2962958812713623,2.2469139099121094,2.255143880844116,3098250.0 1987-07-08,2.2798349857330322,2.2962958812713623,2.2716050148010254,2.2716050148010254,2554538.0 1987-07-09,2.2798349857330322,2.2962958812713623,2.2798349857330322,2.2962958812713623,85050.0 1987-07-10,2.2962958812713623,2.2962958812713623,2.2798349857330322,2.2798349857330322,1096538.0 1987-07-13,2.2880659103393555,2.2962958812713623,2.2716050148010254,2.2962958812713623,1215000.0 1987-07-14,2.263374090194702,2.2880659103393555,2.263374090194702,2.2716050148010254,3013200.0 1987-07-15,2.2798349857330322,2.2798349857330322,2.263374090194702,2.263374090194702,1172475.0 1987-07-16,2.2798349857330322,2.2962958812713623,2.263374090194702,2.2798349857330322,956813.0 1987-07-17,2.3045270442962646,2.3209879398345947,2.2798349857330322,2.2798349857330322,1454963.0 1987-07-20,2.3045270442962646,2.3209879398345947,2.3045270442962646,2.3127570152282715,385763.0 1987-07-21,2.2880659103393555,2.3209879398345947,2.2880659103393555,2.3209879398345947,853538.0 1987-07-22,2.3045270442962646,2.3045270442962646,2.2880659103393555,2.3045270442962646,1515713.0 1987-07-23,2.3045270442962646,2.3045270442962646,2.2839510440826416,2.3045270442962646,1804275.0 1987-07-24,2.3045270442962646,2.3045270442962646,2.2880659103393555,2.3045270442962646,473850.0 1987-07-27,2.2716050148010254,2.3045270442962646,2.263374090194702,2.3045270442962646,2220413.0 1987-07-28,2.2304530143737793,2.2716050148010254,2.2304530143737793,2.2716050148010254,592313.0 1987-07-29,2.213992118835449,2.2469139099121094,2.189300060272217,2.2469139099121094,1889325.0 1987-07-30,2.19753098487854,2.213992118835449,2.172840118408203,2.213992118835449,2165738.0 1987-07-31,2.222222089767456,2.222222089767456,2.19753098487854,2.19753098487854,1649363.0 1987-08-03,2.205760955810547,2.2304530143737793,2.205760955810547,2.205760955810547,555863.0 1987-08-04,2.2962958812713623,2.2962958812713623,2.2304530143737793,2.2304530143737793,1287900.0 1987-08-05,2.37860107421875,2.39506196975708,2.2880659103393555,2.3045270442962646,883913.0 1987-08-06,2.362139940261841,2.403291940689087,2.3456790447235107,2.39506196975708,595350.0 1987-08-07,2.386831045150757,2.39506196975708,2.362139940261841,2.362139940261841,334125.0 1987-08-10,2.4526751041412354,2.4526751041412354,2.386831045150757,2.386831045150757,3304800.0 1987-08-11,2.5514400005340576,2.5514400005340576,2.4691359996795654,2.4773659706115723,3013200.0 1987-08-12,2.5267488956451416,2.5514400005340576,2.5020580291748047,2.5514400005340576,3620700.0 1987-08-13,2.5514400005340576,2.5514400005340576,2.5267488956451416,2.5514400005340576,750263.0 1987-08-14,2.5514400005340576,2.559670925140381,2.5349791049957275,2.5349791049957275,1081350.0 1987-08-17,2.5514400005340576,2.5514400005340576,2.5349791049957275,2.5514400005340576,804938.0 1987-08-18,2.5349791049957275,2.5514400005340576,2.5102880001068115,2.5514400005340576,1427625.0 1987-08-19,2.5020580291748047,2.5349791049957275,2.4773659706115723,2.5020580291748047,962888.0 1987-08-20,2.436213970184326,2.5020580291748047,2.436213970184326,2.5020580291748047,2654775.0 1987-08-21,2.444443941116333,2.444443941116333,2.419753074645996,2.444443941116333,1925775.0 1987-08-24,2.39506196975708,2.436213970184326,2.39506196975708,2.419753074645996,899100.0 1987-08-25,2.419753074645996,2.419753074645996,2.403291940689087,2.419753074645996,203513.0 1987-08-26,2.39506196975708,2.419753074645996,2.39506196975708,2.403291940689087,467775.0 1987-08-27,2.3209879398345947,2.386831045150757,2.3209879398345947,2.386831045150757,883913.0 1987-08-28,2.3127570152282715,2.3456790447235107,2.3004119396209717,2.3456790447235107,413100.0 1987-08-31,2.3045270442962646,2.3045270442962646,2.238682985305786,2.2798349857330322,1615950.0 1987-09-01,2.362139940261841,2.386831045150757,2.3045270442962646,2.3045270442962646,1011488.0 1987-09-02,2.362139940261841,2.3703699111938477,2.3456790447235107,2.362139940261841,1233225.0 1987-09-03,2.37860107421875,2.386831045150757,2.362139940261841,2.3703699111938477,637875.0 1987-09-04,2.386831045150757,2.403291940689087,2.3703699111938477,2.386831045150757,604463.0 1987-09-08,2.2716050148010254,2.403291940689087,2.2469139099121094,2.403291940689087,1722263.0 1987-09-09,2.2716050148010254,2.2880659103393555,2.255143880844116,2.263374090194702,1980450.0 1987-09-10,2.2880659103393555,2.2962958812713623,2.2716050148010254,2.2716050148010254,397913.0 1987-09-11,2.3703699111938477,2.3703699111938477,2.2798349857330322,2.2962958812713623,1801238.0 1987-09-14,2.3703699111938477,2.3703699111938477,2.3539090156555176,2.3703699111938477,312863.0 1987-09-15,2.362139940261841,2.37860107421875,2.3539090156555176,2.3539090156555176,419175.0 1987-09-16,2.3703699111938477,2.386831045150757,2.362139940261841,2.362139940261841,416138.0 1987-09-17,2.436213970184326,2.436213970184326,2.403291940689087,2.4115231037139893,1044900.0 1987-09-18,2.460905075073242,2.460905075073242,2.4115231037139893,2.444443941116333,853538.0 1987-09-21,2.436213970184326,2.460905075073242,2.436213970184326,2.436213970184326,452588.0 1987-09-22,2.4773659706115723,2.4773659706115723,2.436213970184326,2.436213970184326,1063125.0 1987-09-23,2.4938271045684814,2.4938271045684814,2.4526751041412354,2.4773659706115723,549788.0 1987-09-24,2.5020580291748047,2.5020580291748047,2.4773659706115723,2.4938271045684814,440438.0 1987-09-25,2.5020580291748047,2.5020580291748047,2.4855968952178955,2.5020580291748047,2797538.0 1987-09-28,2.5102880001068115,2.5102880001068115,2.4938271045684814,2.5020580291748047,1874138.0 1987-09-29,2.4773659706115723,2.5102880001068115,2.4773659706115723,2.4938271045684814,592313.0 1987-09-30,2.4938271045684814,2.4938271045684814,2.4691359996795654,2.4773659706115723,847463.0 1987-10-01,2.5185189247131348,2.5185189247131348,2.4773659706115723,2.4938271045684814,504225.0 1987-10-02,2.5267488956451416,2.5267488956451416,2.5020580291748047,2.5185189247131348,63788.0 1987-10-05,2.5473248958587646,2.555556058883667,2.5102880001068115,2.5102880001068115,3268350.0 1987-10-06,2.5020580291748047,2.5514400005340576,2.5020580291748047,2.5349791049957275,1798200.0 1987-10-07,2.4691359996795654,2.5020580291748047,2.4691359996795654,2.5020580291748047,798863.0 1987-10-08,2.386831045150757,2.460905075073242,2.3703699111938477,2.460905075073242,1215000.0 1987-10-09,2.386831045150757,2.403291940689087,2.37860107421875,2.386831045150757,1801238.0 1987-10-12,2.37860107421875,2.37860107421875,2.3539090156555176,2.37860107421875,197438.0 1987-10-13,2.37860107421875,2.37860107421875,2.3539090156555176,2.37860107421875,695588.0 1987-10-14,2.2880659103393555,2.362139940261841,2.2798349857330322,2.3539090156555176,1637213.0 1987-10-15,2.3456790447235107,2.3703699111938477,2.2469139099121094,2.2798349857330322,2624400.0 1987-10-16,2.2469139099121094,2.37860107421875,2.2469139099121094,2.3703699111938477,3626775.0 1987-10-19,1.9423869848251343,2.2304530143737793,1.9423869848251343,2.213992118835449,1157288.0 1987-10-20,1.7201650142669678,1.9176950454711914,1.711933970451355,1.909464955329895,1379025.0 1987-10-21,1.8271600008010864,1.843621015548706,1.7283949851989746,1.7283949851989746,2117138.0 1987-10-22,1.7613170146942139,1.8353910446166992,1.7613170146942139,1.8189300298690796,2004750.0 1987-10-23,1.753085970878601,1.753085970878601,1.7283949851989746,1.7448559999465942,631800.0 1987-10-26,1.5226340293884277,1.7448559999465942,1.5226340293884277,1.7283949851989746,962888.0 1987-10-27,1.514402985572815,1.555556058883667,1.4897119998931885,1.5473250150680542,1275750.0 1987-10-28,1.4567899703979492,1.506173014640808,1.4320989847183228,1.506173014640808,1239300.0 1987-10-29,1.514402985572815,1.5226340293884277,1.4320989847183228,1.465021014213562,3113438.0 1987-10-30,1.60493803024292,1.6131689548492432,1.514402985572815,1.5308640003204346,5749988.0 1987-11-02,1.711933970451355,1.711933970451355,1.6131689548492432,1.6131689548492432,3575138.0 1987-11-03,1.7448559999465942,1.7695469856262207,1.6790119409561157,1.711933970451355,2341913.0 1987-11-04,1.753085970878601,1.7777780294418335,1.7201650142669678,1.7201650142669678,908213.0 1987-11-05,1.9753090143203735,1.9753090143203735,1.7613170146942139,1.8107000589370728,1667588.0 1987-11-06,1.958847999572754,1.9917700290679932,1.9423869848251343,1.9423869848251343,783675.0 1987-11-09,1.9259259700775146,1.9506169557571411,1.8600820302963257,1.9423869848251343,1618988.0 1987-11-10,1.909464955329895,1.9423869848251343,1.909464955329895,1.909464955329895,1057050.0 1987-11-11,1.9176950454711914,1.958847999572754,1.9176950454711914,1.9423869848251343,291600.0 1987-11-12,1.9259259700775146,1.9670779705047607,1.909464955329895,1.9176950454711914,552825.0 1987-11-13,1.7695469856262207,1.9259259700775146,1.7613170146942139,1.9012349843978882,789750.0 1987-11-16,1.8107000589370728,1.8107000589370728,1.7777780294418335,1.7942390441894531,592313.0 1987-11-17,1.8107000589370728,1.8107000589370728,1.7860080003738403,1.8107000589370728,464738.0 1987-11-18,1.7448559999465942,1.7942390441894531,1.7448559999465942,1.7860080003738403,610538.0 1987-11-19,1.7448559999465942,1.7777780294418335,1.7283949851989746,1.7777780294418335,176175.0 1987-11-20,1.7283949851989746,1.7448559999465942,1.711933970451355,1.7201650142669678,768488.0 1987-11-23,1.7448559999465942,1.7448559999465942,1.711933970451355,1.711933970451355,16359975.0 1987-11-24,1.7777780294418335,1.8107000589370728,1.7448559999465942,1.7448559999465942,352350.0 1987-11-25,1.843621015548706,1.843621015548706,1.7777780294418335,1.8107000589370728,1054013.0 1987-11-27,1.8107000589370728,1.8600820302963257,1.8107000589370728,1.843621015548706,45563.0 1987-11-30,1.7613170146942139,1.8353910446166992,1.7613170146942139,1.8353910446166992,501188.0 1987-12-01,1.8271600008010864,1.8271600008010864,1.7613170146942139,1.8107000589370728,160988.0 1987-12-02,1.8353910446166992,1.843621015548706,1.7942390441894531,1.7942390441894531,164025.0 1987-12-03,1.7777780294418335,1.8271600008010864,1.7613170146942139,1.8107000589370728,1828575.0 1987-12-04,1.7777780294418335,1.7942390441894531,1.7613170146942139,1.7613170146942139,136688.0 1987-12-07,1.7448559999465942,1.7777780294418335,1.7448559999465942,1.7777780294418335,209588.0 1987-12-08,1.7613170146942139,1.7613170146942139,1.7448559999465942,1.7613170146942139,425250.0 1987-12-09,1.711933970451355,1.7613170146942139,1.6954729557037354,1.7613170146942139,1114763.0 1987-12-10,1.6954729557037354,1.7283949851989746,1.6954729557037354,1.6954729557037354,264263.0 1987-12-11,1.711933970451355,1.711933970451355,1.6954729557037354,1.711933970451355,124538.0 1987-12-14,1.6954729557037354,1.7448559999465942,1.6954729557037354,1.6954729557037354,309825.0 1987-12-15,1.711933970451355,1.7448559999465942,1.711933970451355,1.7448559999465942,358425.0 1987-12-16,1.7613170146942139,1.7942390441894531,1.7242799997329712,1.7283949851989746,671288.0 1987-12-17,1.7777780294418335,1.7942390441894531,1.7613170146942139,1.7942390441894531,552825.0 1987-12-18,1.9423869848251343,1.9423869848251343,1.7448559999465942,1.7448559999465942,8213400.0 1987-12-21,1.958847999572754,1.9917700290679932,1.9259259700775146,1.958847999572754,373613.0 1987-12-22,2.041152000427246,2.041152000427246,1.958847999572754,1.9917700290679932,2317613.0 1987-12-23,2.041152000427246,2.041152000427246,2.008229970932007,2.041152000427246,868725.0 1987-12-24,2.008229970932007,2.041152000427246,2.008229970932007,2.041152000427246,12329213.0 1987-12-28,1.909464955329895,2.008229970932007,1.909464955329895,2.008229970932007,455625.0 1987-12-29,1.8930039405822754,1.9259259700775146,1.8600820302963257,1.8930039405822754,224775.0 1987-12-30,1.909464955329895,1.909464955329895,1.8600820302963257,1.8600820302963257,671288.0 1987-12-31,1.8765430450439453,1.909464955329895,1.8600820302963257,1.909464955329895,555863.0 1988-01-04,1.9259259700775146,1.9259259700775146,1.8600820302963257,1.8930039405822754,1348650.0 1988-01-05,1.958847999572754,1.958847999572754,1.9259259700775146,1.9259259700775146,1412438.0 1988-01-06,1.9259259700775146,1.958847999572754,1.9259259700775146,1.958847999572754,258188.0 1988-01-07,1.9259259700775146,1.9423869848251343,1.909464955329895,1.9423869848251343,425250.0 1988-01-08,1.8930039405822754,1.9259259700775146,1.8930039405822754,1.9259259700775146,932513.0 1988-01-11,1.8271600008010864,1.8930039405822754,1.7777780294418335,1.8930039405822754,823163.0 1988-01-12,1.8107000589370728,1.8271600008010864,1.7777780294418335,1.8271600008010864,1297013.0 1988-01-13,1.8600820302963257,1.8600820302963257,1.7942390441894531,1.7942390441894531,713813.0 1988-01-14,1.8765430450439453,1.8847739696502686,1.843621015548706,1.843621015548706,233888.0 1988-01-15,1.8930039405822754,1.9259259700775146,1.8600820302963257,1.8930039405822754,1105650.0 1988-01-18,1.909464955329895,1.9423869848251343,1.8930039405822754,1.9423869848251343,63788.0 1988-01-19,1.958847999572754,1.9917700290679932,1.8930039405822754,1.9423869848251343,318938.0 1988-01-20,1.8930039405822754,1.9917700290679932,1.8930039405822754,1.958847999572754,492075.0 1988-01-21,1.8930039405822754,1.9259259700775146,1.8765430450439453,1.9259259700775146,1916663.0 1988-01-22,1.9753090143203735,1.9753090143203735,1.909464955329895,1.9259259700775146,1409400.0 1988-01-25,2.024691104888916,2.024691104888916,1.9423869848251343,1.9423869848251343,1063125.0 1988-01-26,2.01646089553833,2.0493829250335693,2.008229970932007,2.024691104888916,747225.0 1988-01-27,2.008229970932007,2.041152000427246,2.008229970932007,2.01646089553833,555863.0 1988-01-28,2.024691104888916,2.024691104888916,2.008229970932007,2.024691104888916,428288.0 1988-01-29,2.041152000427246,2.041152000427246,2.008229970932007,2.024691104888916,1087425.0 1988-02-01,2.008229970932007,2.041152000427246,2.008229970932007,2.041152000427246,145800.0 1988-02-02,2.0905349254608154,2.0905349254608154,2.008229970932007,2.008229970932007,665213.0 1988-02-03,2.0740740299224854,2.1069960594177246,2.057612895965576,2.057612895965576,1506600.0 1988-02-04,2.0823049545288086,2.1069960594177246,2.0740740299224854,2.0905349254608154,464738.0 1988-02-05,2.0740740299224854,2.1069960594177246,2.0740740299224854,2.1069960594177246,1072238.0 1988-02-08,2.0740740299224854,2.1069960594177246,2.0740740299224854,2.0740740299224854,659138.0 1988-02-09,2.1234569549560547,2.1234569549560547,2.0740740299224854,2.1069960594177246,2296350.0 1988-02-10,2.189300060272217,2.189300060272217,2.1234569549560547,2.139918088912964,1002375.0 1988-02-11,2.1481480598449707,2.189300060272217,2.139918088912964,2.189300060272217,1023638.0 1988-02-12,2.172840118408203,2.172840118408203,2.139918088912964,2.139918088912964,370575.0 1988-02-16,2.172840118408203,2.172840118408203,2.139918088912964,2.139918088912964,677363.0 1988-02-17,2.139918088912964,2.156378984451294,2.139918088912964,2.156378984451294,1251450.0 1988-02-18,2.1234569549560547,2.156378984451294,2.1234569549560547,2.139918088912964,507263.0 1988-02-19,2.156378984451294,2.156378984451294,2.1234569549560547,2.1234569549560547,367538.0 1988-02-22,2.156378984451294,2.156378984451294,2.1234569549560547,2.156378984451294,768488.0 1988-02-23,2.156378984451294,2.19753098487854,2.1481480598449707,2.156378984451294,1418513.0 1988-02-24,2.172840118408203,2.205760955810547,2.156378984451294,2.172840118408203,236925.0 1988-02-25,2.18107008934021,2.205760955810547,2.172840118408203,2.172840118408203,1825538.0 1988-02-26,2.205760955810547,2.205760955810547,2.172840118408203,2.172840118408203,394875.0 1988-02-29,2.238682985305786,2.238682985305786,2.189300060272217,2.205760955810547,525488.0 1988-03-01,2.2962958812713623,2.3209879398345947,2.238682985305786,2.238682985305786,659138.0 1988-03-02,2.3045270442962646,2.3045270442962646,2.2880659103393555,2.3045270442962646,151875.0 1988-03-03,2.3209879398345947,2.3209879398345947,2.2880659103393555,2.2880659103393555,246038.0 1988-03-04,2.3209879398345947,2.3209879398345947,2.2880659103393555,2.3209879398345947,1260563.0 1988-03-07,2.3209879398345947,2.3209879398345947,2.2880659103393555,2.2880659103393555,400950.0 1988-03-08,2.2880659103393555,2.3209879398345947,2.2880659103393555,2.3209879398345947,82013.0 1988-03-09,2.3045270442962646,2.3209879398345947,2.2880659103393555,2.3209879398345947,170100.0 1988-03-10,2.2880659103393555,2.3209879398345947,2.2880659103393555,2.3209879398345947,452588.0 1988-03-11,2.3045270442962646,2.3045270442962646,2.263374090194702,2.2880659103393555,1354725.0 1988-03-14,2.2962958812713623,2.3045270442962646,2.2798349857330322,2.2798349857330322,686475.0 1988-03-15,2.3045270442962646,2.3045270442962646,2.2798349857330322,2.2798349857330322,91125.0 1988-03-16,2.3209879398345947,2.3209879398345947,2.2798349857330322,2.2798349857330322,458663.0 1988-03-17,2.403291940689087,2.403291940689087,2.3045270442962646,2.3209879398345947,1889325.0 1988-03-18,2.4526751041412354,2.4526751041412354,2.403291940689087,2.419753074645996,1242338.0 1988-03-21,2.419753074645996,2.436213970184326,2.419753074645996,2.436213970184326,236925.0 1988-03-22,2.419753074645996,2.436213970184326,2.419753074645996,2.419753074645996,4091513.0 1988-03-23,2.4526751041412354,2.4526751041412354,2.4115231037139893,2.4279839992523193,2238638.0 1988-03-24,2.436213970184326,2.4526751041412354,2.436213970184326,2.436213970184326,1637213.0 1988-03-25,2.4526751041412354,2.4526751041412354,2.436213970184326,2.436213970184326,1764788.0 1988-03-28,2.444443941116333,2.444443941116333,2.403291940689087,2.419753074645996,1515713.0 1988-03-29,2.436213970184326,2.4526751041412354,2.436213970184326,2.436213970184326,1603800.0 1988-03-30,2.444443941116333,2.4691359996795654,2.436213970184326,2.436213970184326,1227150.0 1988-03-31,2.5185189247131348,2.5185189247131348,2.436213970184326,2.436213970184326,1342575.0 1988-04-04,2.4855968952178955,2.5185189247131348,2.4855968952178955,2.5185189247131348,388800.0 1988-04-05,2.5514400005340576,2.5514400005340576,2.4855968952178955,2.4855968952178955,2861325.0 1988-04-06,2.5514400005340576,2.5514400005340576,2.5185189247131348,2.5514400005340576,3714863.0 1988-04-07,2.559670925140381,2.5679008960723877,2.5185189247131348,2.5185189247131348,2600100.0 1988-04-08,2.5514400005340576,2.5679008960723877,2.5349791049957275,2.5679008960723877,941625.0 1988-04-11,2.5349791049957275,2.5679008960723877,2.5349791049957275,2.5349791049957275,255150.0 1988-04-12,2.5349791049957275,2.543210029602051,2.5185189247131348,2.5349791049957275,677363.0 1988-04-13,2.5020580291748047,2.5349791049957275,2.4691359996795654,2.5185189247131348,243000.0 1988-04-14,2.4691359996795654,2.4855968952178955,2.460905075073242,2.4691359996795654,1892363.0 1988-04-15,2.4526751041412354,2.4855968952178955,2.4526751041412354,2.4526751041412354,926438.0 1988-04-18,2.4691359996795654,2.4855968952178955,2.4526751041412354,2.4526751041412354,397913.0 1988-04-19,2.4855968952178955,2.5020580291748047,2.4691359996795654,2.4691359996795654,631800.0 1988-04-20,2.4691359996795654,2.5020580291748047,2.4526751041412354,2.4691359996795654,1023638.0 1988-04-21,2.4691359996795654,2.5020580291748047,2.4526751041412354,2.4855968952178955,543713.0 1988-04-22,2.4691359996795654,2.5185189247131348,2.4526751041412354,2.4855968952178955,1524825.0 1988-04-25,2.4855968952178955,2.5020580291748047,2.4691359996795654,2.5020580291748047,176175.0 1988-04-26,2.4855968952178955,2.4855968952178955,2.4691359996795654,2.4855968952178955,1552163.0 1988-04-27,2.4691359996795654,2.4855968952178955,2.4526751041412354,2.4855968952178955,349313.0 1988-04-28,2.436213970184326,2.4691359996795654,2.436213970184326,2.4526751041412354,167063.0 1988-04-29,2.419753074645996,2.4526751041412354,2.403291940689087,2.436213970184326,1169438.0 1988-05-02,2.436213970184326,2.4526751041412354,2.403291940689087,2.419753074645996,464738.0 1988-05-03,2.403291940689087,2.436213970184326,2.403291940689087,2.436213970184326,270338.0 1988-05-04,2.403291940689087,2.419753074645996,2.386831045150757,2.386831045150757,1151213.0 1988-05-05,2.3539090156555176,2.403291940689087,2.3539090156555176,2.386831045150757,631800.0 1988-05-06,2.3127570152282715,2.386831045150757,2.3045270442962646,2.386831045150757,413100.0 1988-05-09,2.2716050148010254,2.3045270442962646,2.238682985305786,2.2880659103393555,1731375.0 1988-05-10,2.2880659103393555,2.3045270442962646,2.255143880844116,2.2880659103393555,507263.0 1988-05-11,2.2716050148010254,2.2716050148010254,2.222222089767456,2.2716050148010254,139725.0 1988-05-12,2.222222089767456,2.2716050148010254,2.222222089767456,2.222222089767456,273375.0 1988-05-13,2.238682985305786,2.255143880844116,2.222222089767456,2.255143880844116,109350.0 1988-05-16,2.3045270442962646,2.3045270442962646,2.255143880844116,2.255143880844116,729000.0 1988-05-17,2.2880659103393555,2.337449073791504,2.2880659103393555,2.3209879398345947,309825.0 1988-05-18,2.2880659103393555,2.3209879398345947,2.2880659103393555,2.3209879398345947,1409400.0 1988-05-19,2.2880659103393555,2.3209879398345947,2.2880659103393555,2.2880659103393555,534600.0 1988-05-20,2.3333330154418945,2.337449073791504,2.3045270442962646,2.337449073791504,230850.0 1988-05-23,2.3333330154418945,2.337449073791504,2.3045270442962646,2.3209879398345947,267300.0 1988-05-24,2.337449073791504,2.337449073791504,2.3045270442962646,2.3045270442962646,118463.0 1988-05-25,2.3209879398345947,2.3539090156555176,2.3209879398345947,2.3209879398345947,303750.0 1988-05-26,2.3209879398345947,2.3539090156555176,2.3209879398345947,2.3209879398345947,100238.0 1988-05-27,2.337449073791504,2.337449073791504,2.3045270442962646,2.3209879398345947,1521788.0 1988-05-31,2.3539090156555176,2.3539090156555176,2.3045270442962646,2.3539090156555176,1114763.0 1988-06-01,2.3703699111938477,2.3703699111938477,2.3209879398345947,2.3539090156555176,1394213.0 1988-06-02,2.3539090156555176,2.3703699111938477,2.337449073791504,2.3539090156555176,640913.0 1988-06-03,2.337449073791504,2.386831045150757,2.337449073791504,2.337449073791504,592313.0 1988-06-06,2.386831045150757,2.386831045150757,2.337449073791504,2.3539090156555176,160988.0 1988-06-07,2.386831045150757,2.403291940689087,2.3539090156555176,2.3539090156555176,1063125.0 1988-06-08,2.436213970184326,2.436213970184326,2.386831045150757,2.403291940689087,419175.0 1988-06-09,2.4691359996795654,2.4691359996795654,2.403291940689087,2.436213970184326,680400.0 1988-06-10,2.436213970184326,2.4691359996795654,2.436213970184326,2.4691359996795654,1163363.0 1988-06-13,2.5020580291748047,2.5020580291748047,2.436213970184326,2.4691359996795654,1163363.0 1988-06-14,2.5514400005340576,2.5514400005340576,2.4691359996795654,2.4691359996795654,2390513.0 1988-06-15,2.5185189247131348,2.5514400005340576,2.4855968952178955,2.5514400005340576,768488.0 1988-06-16,2.436213970184326,2.4855968952178955,2.436213970184326,2.4855968952178955,859613.0 1988-06-17,2.436213970184326,2.4526751041412354,2.436213970184326,2.4526751041412354,1266638.0 1988-06-20,2.444443941116333,2.4691359996795654,2.436213970184326,2.4526751041412354,807975.0 1988-06-21,2.4691359996795654,2.4855968952178955,2.436213970184326,2.4691359996795654,896063.0 1988-06-22,2.5020580291748047,2.5020580291748047,2.436213970184326,2.4691359996795654,1555200.0 1988-06-23,2.5020580291748047,2.5020580291748047,2.4855968952178955,2.5020580291748047,367538.0 1988-06-24,2.5020580291748047,2.5185189247131348,2.4855968952178955,2.4855968952178955,1567350.0 1988-06-27,2.4691359996795654,2.5185189247131348,2.4691359996795654,2.5185189247131348,504225.0 1988-06-28,2.460905075073242,2.5020580291748047,2.4526751041412354,2.4691359996795654,3131663.0 1988-06-29,2.5020580291748047,2.5020580291748047,2.4526751041412354,2.5020580291748047,628763.0 1988-06-30,2.4691359996795654,2.5020580291748047,2.4691359996795654,2.5020580291748047,1114763.0 1988-07-01,2.5020580291748047,2.5020580291748047,2.4691359996795654,2.4691359996795654,510300.0 1988-07-05,2.5020580291748047,2.5020580291748047,2.4691359996795654,2.5020580291748047,889988.0 1988-07-06,2.4855968952178955,2.5020580291748047,2.4526751041412354,2.5020580291748047,461700.0 1988-07-07,2.436213970184326,2.4855968952178955,2.436213970184326,2.4855968952178955,334125.0 1988-07-08,2.436213970184326,2.4691359996795654,2.436213970184326,2.4691359996795654,285525.0 1988-07-11,2.4526751041412354,2.4526751041412354,2.436213970184326,2.4526751041412354,203513.0 1988-07-12,2.4691359996795654,2.5020580291748047,2.436213970184326,2.4526751041412354,677363.0 1988-07-13,2.4938271045684814,2.5185189247131348,2.4526751041412354,2.5020580291748047,276413.0 1988-07-14,2.4855968952178955,2.4938271045684814,2.4526751041412354,2.4938271045684814,513338.0 1988-07-15,2.4526751041412354,2.4855968952178955,2.436213970184326,2.4855968952178955,610538.0 1988-07-18,2.4526751041412354,2.4691359996795654,2.436213970184326,2.4691359996795654,568013.0 1988-07-19,2.436213970184326,2.4526751041412354,2.436213970184326,2.4526751041412354,203513.0 1988-07-20,2.4526751041412354,2.4526751041412354,2.436213970184326,2.4526751041412354,425250.0 1988-07-21,2.4526751041412354,2.4526751041412354,2.419753074645996,2.436213970184326,1202850.0 1988-07-22,2.4279839992523193,2.4526751041412354,2.419753074645996,2.4526751041412354,1682775.0 1988-07-25,2.4526751041412354,2.4526751041412354,2.419753074645996,2.419753074645996,325013.0 1988-07-26,2.4279839992523193,2.4526751041412354,2.419753074645996,2.419753074645996,525488.0 1988-07-27,2.4279839992523193,2.4526751041412354,2.4279839992523193,2.4526751041412354,1667588.0 1988-07-28,2.436213970184326,2.436213970184326,2.419753074645996,2.4279839992523193,252113.0 1988-07-29,2.4691359996795654,2.4691359996795654,2.436213970184326,2.436213970184326,455625.0 1988-08-01,2.4691359996795654,2.4855968952178955,2.4526751041412354,2.4691359996795654,347794.0 1988-08-02,2.4855968952178955,2.4855968952178955,2.4526751041412354,2.4855968952178955,2068538.0 1988-08-03,2.4691359996795654,2.5020580291748047,2.4526751041412354,2.4855968952178955,3511350.0 1988-08-04,2.4855968952178955,2.5185189247131348,2.4526751041412354,2.4855968952178955,4434750.0 1988-08-05,2.5020580291748047,2.5349791049957275,2.5020580291748047,2.5185189247131348,820125.0 1988-08-08,2.5349791049957275,2.5679008960723877,2.5020580291748047,2.5020580291748047,282488.0 1988-08-09,2.5185189247131348,2.5679008960723877,2.4855968952178955,2.5349791049957275,1899956.0 1988-08-10,2.436213970184326,2.5185189247131348,2.436213970184326,2.5185189247131348,2510494.0 1988-08-11,2.419753074645996,2.4691359996795654,2.419753074645996,2.4691359996795654,917325.0 1988-08-12,2.205760955810547,2.436213970184326,2.18107008934021,2.436213970184326,9197550.0 1988-08-15,2.189300060272217,2.238682985305786,2.189300060272217,2.205760955810547,964406.0 1988-08-16,2.172840118408203,2.205760955810547,2.156378984451294,2.205760955810547,1751119.0 1988-08-17,2.205760955810547,2.222222089767456,2.172840118408203,2.205760955810547,2508975.0 1988-08-18,2.222222089767456,2.255143880844116,2.222222089767456,2.238682985305786,358425.0 1988-08-19,2.2469139099121094,2.2716050148010254,2.222222089767456,2.255143880844116,426769.0 1988-08-22,2.255143880844116,2.255143880844116,2.238682985305786,2.255143880844116,388800.0 1988-08-23,2.255143880844116,2.255143880844116,2.238682985305786,2.255143880844116,2103469.0 1988-08-24,2.2880659103393555,2.2880659103393555,2.238682985305786,2.2716050148010254,2340394.0 1988-08-25,2.3045270442962646,2.3209879398345947,2.255143880844116,2.255143880844116,1565831.0 1988-08-26,2.337449073791504,2.337449073791504,2.2880659103393555,2.3209879398345947,530044.0 1988-08-29,2.403291940689087,2.403291940689087,2.337449073791504,2.337449073791504,551306.0 1988-08-30,2.403291940689087,2.403291940689087,2.3539090156555176,2.403291940689087,561938.0 1988-08-31,2.419753074645996,2.444443941116333,2.386831045150757,2.419753074645996,1640250.0 1988-09-01,2.4526751041412354,2.4526751041412354,2.403291940689087,2.4526751041412354,1324350.0 1988-09-02,2.5020580291748047,2.5185189247131348,2.436213970184326,2.4526751041412354,701663.0 1988-09-06,2.5185189247131348,2.5349791049957275,2.4855968952178955,2.5185189247131348,891506.0 1988-09-07,2.5020580291748047,2.5349791049957275,2.4855968952178955,2.5349791049957275,695588.0 1988-09-08,2.4855968952178955,2.5020580291748047,2.4526751041412354,2.5020580291748047,631800.0 1988-09-09,2.5185189247131348,2.5185189247131348,2.4526751041412354,2.4855968952178955,258188.0 1988-09-12,2.4526751041412354,2.5185189247131348,2.4526751041412354,2.4855968952178955,388800.0 1988-09-13,2.403291940689087,2.4526751041412354,2.386831045150757,2.4526751041412354,2124731.0 1988-09-14,2.403291940689087,2.419753074645996,2.386831045150757,2.419753074645996,815569.0 1988-09-15,2.3703699111938477,2.403291940689087,2.3703699111938477,2.403291940689087,3045094.0 1988-09-16,2.386831045150757,2.386831045150757,2.3703699111938477,2.3703699111938477,1450406.0 1988-09-19,2.386831045150757,2.386831045150757,2.3703699111938477,2.3703699111938477,328050.0 1988-09-20,2.39506196975708,2.403291940689087,2.3703699111938477,2.386831045150757,119981.0 1988-09-21,2.419753074645996,2.419753074645996,2.3703699111938477,2.403291940689087,990225.0 1988-09-22,2.436213970184326,2.4526751041412354,2.403291940689087,2.436213970184326,239963.0 1988-09-23,2.4526751041412354,2.4526751041412354,2.436213970184326,2.4526751041412354,135169.0 1988-09-26,2.4855968952178955,2.4855968952178955,2.436213970184326,2.436213970184326,255150.0 1988-09-27,2.5679008960723877,2.5679008960723877,2.4855968952178955,2.4855968952178955,1076794.0 1988-09-28,2.584362030029297,2.584362030029297,2.5185189247131348,2.5185189247131348,338681.0 1988-09-29,2.6502060890197754,2.6502060890197754,2.5679008960723877,2.584362030029297,747225.0 1988-09-30,2.7325100898742676,2.7489709854125977,2.633744955062866,2.6502060890197754,1605319.0 1988-10-03,2.6995880603790283,2.7325100898742676,2.6502060890197754,2.7325100898742676,1006931.0 1988-10-04,2.6666669845581055,2.7160489559173584,2.6666669845581055,2.6666669845581055,469294.0 1988-10-05,2.7160489559173584,2.7160489559173584,2.6666669845581055,2.6995880603790283,205031.0 1988-10-06,2.7489709854125977,2.7489709854125977,2.6831281185150146,2.6831281185150146,653063.0 1988-10-07,2.806583881378174,2.814815044403076,2.7160489559173584,2.7489709854125977,1082869.0 1988-10-10,2.814815044403076,2.814815044403076,2.781893014907837,2.814815044403076,262744.0 1988-10-11,2.798353910446167,2.814815044403076,2.781893014907837,2.814815044403076,486000.0 1988-10-12,2.7489709854125977,2.814815044403076,2.7489709854125977,2.814815044403076,1400288.0 1988-10-13,2.7489709854125977,2.781893014907837,2.7489709854125977,2.7489709854125977,876319.0 1988-10-14,2.7654318809509277,2.781893014907837,2.7654318809509277,2.7654318809509277,1546088.0 1988-10-17,2.781893014907837,2.781893014907837,2.7489709854125977,2.7654318809509277,191363.0 1988-10-18,2.798353910446167,2.798353910446167,2.7489709854125977,2.7489709854125977,405506.0 1988-10-19,2.7654318809509277,2.814815044403076,2.7654318809509277,2.798353910446167,1939444.0 1988-10-20,2.814815044403076,2.814815044403076,2.781893014907837,2.814815044403076,1857431.0 1988-10-21,2.781893014907837,2.814815044403076,2.781893014907837,2.814815044403076,469294.0 1988-10-24,2.781893014907837,2.814815044403076,2.781893014907837,2.814815044403076,165544.0 1988-10-25,2.798353910446167,2.814815044403076,2.7654318809509277,2.7654318809509277,142763.0 1988-10-26,2.7654318809509277,2.798353910446167,2.7654318809509277,2.798353910446167,109350.0 1988-10-27,2.7160489559173584,2.781893014907837,2.6995880603790283,2.781893014907837,261225.0 1988-10-28,2.7325100898742676,2.7325100898742676,2.6995880603790283,2.6995880603790283,537638.0 1988-10-31,2.7654318809509277,2.7654318809509277,2.7160489559173584,2.7160489559173584,838350.0 1988-11-01,2.7489709854125977,2.781893014907837,2.7325100898742676,2.7654318809509277,2370769.0 1988-11-02,2.7654318809509277,2.781893014907837,2.7325100898742676,2.7489709854125977,1781494.0 1988-11-03,2.781893014907837,2.781893014907837,2.7654318809509277,2.781893014907837,625725.0 1988-11-04,2.7489709854125977,2.7654318809509277,2.7489709854125977,2.7654318809509277,484481.0 1988-11-07,2.7325100898742676,2.7654318809509277,2.7325100898742676,2.7654318809509277,352350.0 1988-11-08,2.7325100898742676,2.7654318809509277,2.7325100898742676,2.7325100898742676,1962225.0 1988-11-09,2.6995880603790283,2.7489709854125977,2.6995880603790283,2.7325100898742676,1640250.0 1988-11-10,2.6831281185150146,2.7160489559173584,2.6666669845581055,2.6995880603790283,326531.0 1988-11-11,2.5514400005340576,2.6666669845581055,2.5514400005340576,2.6502060890197754,756338.0 1988-11-14,2.5514400005340576,2.584362030029297,2.5514400005340576,2.5514400005340576,501188.0 1988-11-15,2.5514400005340576,2.584362030029297,2.5514400005340576,2.5514400005340576,519413.0 1988-11-16,2.4855968952178955,2.584362030029297,2.4855968952178955,2.5514400005340576,505744.0 1988-11-17,2.5514400005340576,2.5514400005340576,2.5020580291748047,2.5020580291748047,531563.0 1988-11-18,2.6666669845581055,2.6831281185150146,2.5349791049957275,2.5514400005340576,713813.0 1988-11-21,2.6831281185150146,2.6831281185150146,2.6502060890197754,2.6831281185150146,370575.0 1988-11-22,2.7325100898742676,2.7489709854125977,2.6666669845581055,2.6831281185150146,232369.0 1988-11-23,2.7654318809509277,2.798353910446167,2.7160489559173584,2.7160489559173584,478406.0 1988-11-25,2.7489709854125977,2.781893014907837,2.7489709854125977,2.7654318809509277,574088.0 1988-11-28,2.7325100898742676,2.798353910446167,2.7325100898742676,2.781893014907837,575606.0 1988-11-29,2.7654318809509277,2.781893014907837,2.7325100898742676,2.7489709854125977,548269.0 1988-11-30,2.8971190452575684,2.8971190452575684,2.7489709854125977,2.781893014907837,976556.0 1988-12-01,2.880657911300659,2.8971190452575684,2.8641979694366455,2.880657911300659,1070719.0 1988-12-02,2.798353910446167,2.8641979694366455,2.781893014907837,2.8641979694366455,4838738.0 1988-12-05,2.798353910446167,2.8312759399414062,2.7654318809509277,2.8312759399414062,1093500.0 1988-12-06,2.814815044403076,2.814815044403076,2.781893014907837,2.798353910446167,1324350.0 1988-12-07,2.798353910446167,2.814815044403076,2.781893014907837,2.814815044403076,1962225.0 1988-12-08,2.7325100898742676,2.814815044403076,2.6995880603790283,2.781893014907837,2347988.0 1988-12-09,2.7160489559173584,2.7325100898742676,2.6502060890197754,2.7325100898742676,1764788.0 1988-12-12,2.6995880603790283,2.7160489559173584,2.6831281185150146,2.7160489559173584,569531.0 1988-12-13,2.6831281185150146,2.7160489559173584,2.6502060890197754,2.7160489559173584,498150.0 1988-12-14,2.6995880603790283,2.6995880603790283,2.6502060890197754,2.6831281185150146,192881.0 1988-12-15,2.6831281185150146,2.6995880603790283,2.6666669845581055,2.6995880603790283,1181588.0 1988-12-16,2.6502060890197754,2.6502060890197754,2.633744955062866,2.6502060890197754,1945519.0 1988-12-19,2.6502060890197754,2.6502060890197754,2.633744955062866,2.6502060890197754,362981.0 1988-12-20,2.600822925567627,2.6502060890197754,2.600822925567627,2.6502060890197754,460181.0 1988-12-21,2.5514400005340576,2.633744955062866,2.5514400005340576,2.633744955062866,566494.0 1988-12-22,2.5514400005340576,2.6666669845581055,2.5514400005340576,2.5514400005340576,1600763.0 1988-12-23,2.633744955062866,2.633744955062866,2.5514400005340576,2.584362030029297,455625.0 1988-12-27,2.600822925567627,2.633744955062866,2.600822925567627,2.633744955062866,486000.0 1988-12-28,2.600822925567627,2.633744955062866,2.600822925567627,2.633744955062866,555863.0 1988-12-29,2.6995880603790283,2.7325100898742676,2.600822925567627,2.600822925567627,912769.0 1988-12-30,2.6995880603790283,2.7489709854125977,2.6995880603790283,2.7325100898742676,1584056.0 1989-01-03,2.6831281185150146,2.6995880603790283,2.6666669845581055,2.6995880603790283,1295494.0 1989-01-04,2.7160489559173584,2.7160489559173584,2.6831281185150146,2.6831281185150146,691031.0 1989-01-05,2.6995880603790283,2.7325100898742676,2.6995880603790283,2.7325100898742676,1029713.0 1989-01-06,2.6995880603790283,2.7325100898742676,2.6995880603790283,2.7325100898742676,425250.0 1989-01-09,2.7160489559173584,2.7325100898742676,2.6995880603790283,2.6995880603790283,1054013.0 1989-01-10,2.6995880603790283,2.7325100898742676,2.6995880603790283,2.7325100898742676,495113.0 1989-01-11,2.6995880603790283,2.7325100898742676,2.6995880603790283,2.6995880603790283,2018419.0 1989-01-12,2.7489709854125977,2.7489709854125977,2.6995880603790283,2.6995880603790283,1158806.0 1989-01-13,2.7325100898742676,2.7489709854125977,2.7160489559173584,2.7325100898742676,508781.0 1989-01-16,2.740741014480591,2.7489709854125977,2.7325100898742676,2.7489709854125977,296156.0 1989-01-17,2.7489709854125977,2.7654318809509277,2.7325100898742676,2.7489709854125977,2512013.0 1989-01-18,2.7654318809509277,2.798353910446167,2.7325100898742676,2.7654318809509277,543713.0 1989-01-19,2.7654318809509277,2.798353910446167,2.7654318809509277,2.7654318809509277,241481.0 1989-01-20,2.781893014907837,2.7901229858398438,2.7654318809509277,2.7654318809509277,1201331.0 1989-01-23,2.781893014907837,2.798353910446167,2.781893014907837,2.781893014907837,2398106.0 1989-01-24,2.814815044403076,2.8477370738983154,2.781893014907837,2.781893014907837,979594.0 1989-01-25,2.8641979694366455,2.8641979694366455,2.814815044403076,2.8477370738983154,537638.0 1989-01-26,2.9135799407958984,2.9135799407958984,2.8312759399414062,2.8641979694366455,2332800.0 1989-01-27,2.962963104248047,2.962963104248047,2.8971190452575684,2.9135799407958984,581681.0 1989-01-30,2.995884895324707,2.995884895324707,2.9300410747528076,2.962963104248047,451069.0 1989-01-31,2.962963104248047,2.979423999786377,2.9465019702911377,2.9465019702911377,806456.0 1989-02-01,2.9465019702911377,2.979423999786377,2.8971190452575684,2.979423999786377,656100.0 1989-02-02,2.9465019702911377,2.9465019702911377,2.9135799407958984,2.9135799407958984,560419.0 1989-02-03,2.8971190452575684,2.9465019702911377,2.8641979694366455,2.9465019702911377,397913.0 1989-02-06,2.8312759399414062,2.880657911300659,2.8312759399414062,2.8641979694366455,388800.0 1989-02-07,2.8312759399414062,2.8312759399414062,2.798353910446167,2.8312759399414062,1840725.0 1989-02-08,2.8559670448303223,2.8641979694366455,2.814815044403076,2.8477370738983154,2262938.0 1989-02-09,2.8477370738983154,2.8641979694366455,2.8477370738983154,2.8477370738983154,3063319.0 1989-02-10,2.814815044403076,2.8477370738983154,2.814815044403076,2.8312759399414062,198956.0 1989-02-13,2.781893014907837,2.8477370738983154,2.781893014907837,2.814815044403076,776081.0 1989-02-14,2.798353910446167,2.814815044403076,2.781893014907837,2.814815044403076,402469.0 1989-02-15,2.798353910446167,2.798353910446167,2.7654318809509277,2.798353910446167,200475.0 1989-02-16,2.781893014907837,2.814815044403076,2.7654318809509277,2.798353910446167,147319.0 1989-02-17,2.8477370738983154,2.8477370738983154,2.806583881378174,2.814815044403076,502706.0 1989-02-21,2.814815044403076,2.8477370738983154,2.814815044403076,2.8477370738983154,121500.0 1989-02-22,2.7489709854125977,2.8477370738983154,2.7489709854125977,2.814815044403076,420694.0 1989-02-23,2.7489709854125977,2.781893014907837,2.6995880603790283,2.781893014907837,2392031.0 1989-02-24,2.7489709854125977,2.7489709854125977,2.7160489559173584,2.7160489559173584,1330425.0 1989-02-27,2.7325100898742676,2.7489709854125977,2.7160489559173584,2.7325100898742676,944663.0 1989-02-28,2.781893014907837,2.781893014907837,2.7325100898742676,2.7489709854125977,2000194.0 1989-03-01,2.781893014907837,2.798353910446167,2.7654318809509277,2.781893014907837,347794.0 1989-03-02,2.8641979694366455,2.8641979694366455,2.7654318809509277,2.798353910446167,568013.0 1989-03-03,2.8971190452575684,2.921811103820801,2.8477370738983154,2.8641979694366455,1517231.0 1989-03-06,3.0288069248199463,3.045267105102539,2.8971190452575684,2.9135799407958984,914288.0 1989-03-07,2.995884895324707,3.0288069248199463,2.979423999786377,3.012346029281616,1585575.0 1989-03-08,3.012346029281616,3.061728000640869,2.995884895324707,2.995884895324707,546750.0 1989-03-09,3.037036895751953,3.061728000640869,3.012346029281616,3.012346029281616,1896919.0 1989-03-10,3.0288069248199463,3.061728000640869,3.0288069248199463,3.0288069248199463,817088.0 1989-03-13,3.0946500301361084,3.1275720596313477,3.061728000640869,3.061728000640869,836831.0 1989-03-14,3.1275720596313477,3.160494089126587,3.0946500301361084,3.1275720596313477,530044.0 1989-03-15,3.1440329551696777,3.1440329551696777,3.1275720596313477,3.1275720596313477,1192219.0 1989-03-16,3.176954984664917,3.2098770141601562,3.1275720596313477,3.1440329551696777,615094.0 1989-03-17,3.1275720596313477,3.176954984664917,3.1275720596313477,3.1440329551696777,1344094.0 1989-03-20,3.1275720596313477,3.160494089126587,3.0946500301361084,3.1275720596313477,853538.0 1989-03-21,3.1440329551696777,3.1440329551696777,3.0946500301361084,3.0946500301361084,634838.0 1989-03-22,3.1440329551696777,3.1440329551696777,3.1111109256744385,3.1275720596313477,341719.0 1989-03-23,3.1275720596313477,3.160494089126587,3.1111109256744385,3.1275720596313477,811013.0 1989-03-27,3.1111109256744385,3.1440329551696777,3.1111109256744385,3.1111109256744385,516375.0 1989-03-28,3.0946500301361084,3.1275720596313477,3.0946500301361084,3.1275720596313477,109350.0 1989-03-29,3.242798089981079,3.242798089981079,3.0946500301361084,3.0946500301361084,1928813.0 1989-03-30,3.176954984664917,3.242798089981079,3.176954984664917,3.2098770141601562,551306.0 1989-03-31,3.185184955596924,3.193416118621826,3.1275720596313477,3.176954984664917,1057050.0 1989-04-03,3.160494089126587,3.22633695602417,3.1275720596313477,3.193416118621826,691031.0 1989-04-04,3.2098770141601562,3.259258985519409,3.176954984664917,3.176954984664917,2349506.0 1989-04-05,3.22633695602417,3.22633695602417,3.1687240600585938,3.22633695602417,7311263.0 1989-04-06,3.176954984664917,3.22633695602417,3.1687240600585938,3.22633695602417,4966313.0 1989-04-07,3.2098770141601562,3.2098770141601562,3.176954984664917,3.176954984664917,372094.0 1989-04-10,3.2098770141601562,3.242798089981079,3.176954984664917,3.2098770141601562,595350.0 1989-04-11,3.193416118621826,3.242798089981079,3.193416118621826,3.242798089981079,416138.0 1989-04-12,3.193416118621826,3.22633695602417,3.193416118621826,3.22633695602417,337163.0 1989-04-13,3.160494089126587,3.22633695602417,3.1440329551696777,3.193416118621826,580163.0 1989-04-14,3.176954984664917,3.176954984664917,3.1440329551696777,3.176954984664917,3450600.0 1989-04-17,3.160494089126587,3.176954984664917,3.1440329551696777,3.176954984664917,50119.0 1989-04-18,3.176954984664917,3.176954984664917,3.1440329551696777,3.1440329551696777,1149694.0 1989-04-19,3.193416118621826,3.2098770141601562,3.160494089126587,3.176954984664917,2288756.0 1989-04-20,3.2098770141601562,3.2098770141601562,3.176954984664917,3.2098770141601562,754819.0 1989-04-21,3.242798089981079,3.242798089981079,3.193416118621826,3.22633695602417,1189181.0 1989-04-24,3.242798089981079,3.259258985519409,3.22633695602417,3.242798089981079,1429144.0 1989-04-25,3.201646089553833,3.259258985519409,3.193416118621826,3.22633695602417,1505081.0 1989-04-26,3.259258985519409,3.2757198810577393,3.193416118621826,3.242798089981079,1527863.0 1989-04-27,3.3086419105529785,3.3086419105529785,3.242798089981079,3.259258985519409,458663.0 1989-04-28,3.3086419105529785,3.3415639400482178,3.2921810150146484,3.3086419105529785,1009969.0 1989-05-01,3.3415639400482178,3.3415639400482178,3.3086419105529785,3.3086419105529785,141244.0 1989-05-02,3.374485969543457,3.40740704536438,3.3251030445098877,3.358025074005127,400950.0 1989-05-03,3.40740704536438,3.40740704536438,3.374485969543457,3.40740704536438,349313.0 1989-05-04,3.40740704536438,3.40740704536438,3.374485969543457,3.374485969543457,341719.0 1989-05-05,3.40740704536438,3.456789970397949,3.390947103500366,3.40740704536438,678881.0 1989-05-08,3.358025074005127,3.42386794090271,3.3415639400482178,3.40740704536438,1040344.0 1989-05-09,3.3086419105529785,3.374485969543457,3.3086419105529785,3.3415639400482178,985669.0 1989-05-10,3.3086419105529785,3.3415639400482178,3.2757198810577393,3.3251030445098877,400950.0 1989-05-11,3.3086419105529785,3.3086419105529785,3.2757198810577393,3.2757198810577393,39488.0 1989-05-12,3.3251030445098877,3.3251030445098877,3.2757198810577393,3.3086419105529785,1006931.0 1989-05-15,3.3251030445098877,3.3251030445098877,3.2921810150146484,3.2921810150146484,975038.0 1989-05-16,3.2757198810577393,3.3251030445098877,3.2757198810577393,3.2921810150146484,82013.0 1989-05-17,3.3086419105529785,3.3086419105529785,3.2757198810577393,3.3086419105529785,233888.0 1989-05-18,3.2757198810577393,3.3086419105529785,3.2757198810577393,3.2757198810577393,994781.0 1989-05-19,3.358025074005127,3.358025074005127,3.2921810150146484,3.3086419105529785,817088.0 1989-05-22,3.374485969543457,3.374485969543457,3.3415639400482178,3.3415639400482178,173138.0 1989-05-23,3.358025074005127,3.390947103500366,3.3415639400482178,3.3415639400482178,593831.0 1989-05-24,3.374485969543457,3.374485969543457,3.3415639400482178,3.358025074005127,482963.0 1989-05-25,3.3086419105529785,3.374485969543457,3.3086419105529785,3.374485969543457,577125.0 1989-05-26,3.3415639400482178,3.3415639400482178,3.3086419105529785,3.3415639400482178,80494.0 1989-05-30,3.3086419105529785,3.3415639400482178,3.2757198810577393,3.3415639400482178,239963.0 1989-05-31,3.2757198810577393,3.3086419105529785,3.259258985519409,3.3086419105529785,1287900.0 1989-06-01,3.259258985519409,3.2921810150146484,3.259258985519409,3.259258985519409,508781.0 1989-06-02,3.2921810150146484,3.2921810150146484,3.259258985519409,3.2757198810577393,520931.0 1989-06-05,3.22633695602417,3.2921810150146484,3.22633695602417,3.259258985519409,277931.0 1989-06-06,3.242798089981079,3.2757198810577393,3.22633695602417,3.22633695602417,569531.0 1989-06-07,3.2757198810577393,3.2757198810577393,3.22633695602417,3.242798089981079,669769.0 1989-06-08,3.2757198810577393,3.2757198810577393,3.242798089981079,3.242798089981079,1649363.0 1989-06-09,3.2921810150146484,3.3086419105529785,3.242798089981079,3.2757198810577393,806456.0 1989-06-12,3.2921810150146484,3.3086419105529785,3.2757198810577393,3.2921810150146484,862650.0 1989-06-13,3.2921810150146484,3.3086419105529785,3.2757198810577393,3.2757198810577393,1064644.0 1989-06-14,3.2757198810577393,3.3086419105529785,3.2757198810577393,3.2921810150146484,159469.0 1989-06-15,3.2757198810577393,3.3086419105529785,3.2757198810577393,3.2757198810577393,943144.0 1989-06-16,3.3086419105529785,3.3086419105529785,3.2757198810577393,3.2921810150146484,1573425.0 1989-06-19,3.3086419105529785,3.3086419105529785,3.2757198810577393,3.3086419105529785,598388.0 1989-06-20,3.2757198810577393,3.3086419105529785,3.2757198810577393,3.2757198810577393,3178744.0 1989-06-21,3.3086419105529785,3.3086419105529785,3.2757198810577393,3.3086419105529785,206550.0 1989-06-22,3.3086419105529785,3.3086419105529785,3.2921810150146484,3.3086419105529785,411581.0 1989-06-23,3.3086419105529785,3.3086419105529785,3.2757198810577393,3.3086419105529785,1459519.0 1989-06-26,3.3086419105529785,3.3086419105529785,3.2757198810577393,3.3086419105529785,548269.0 1989-06-27,3.2757198810577393,3.3086419105529785,3.2757198810577393,3.3086419105529785,1088944.0 1989-06-28,3.2757198810577393,3.3086419105529785,3.2757198810577393,3.3086419105529785,1476225.0 1989-06-29,3.259258985519409,3.2921810150146484,3.242798089981079,3.2921810150146484,757856.0 1989-06-30,3.259258985519409,3.2921810150146484,3.2098770141601562,3.2921810150146484,537638.0 1989-07-03,3.2510290145874023,3.259258985519409,3.22633695602417,3.22633695602417,325013.0 1989-07-05,3.242798089981079,3.259258985519409,3.242798089981079,3.242798089981079,662175.0 1989-07-06,3.2098770141601562,3.259258985519409,3.2098770141601562,3.242798089981079,879356.0 1989-07-07,3.1687240600585938,3.22633695602417,3.160494089126587,3.2098770141601562,845944.0 1989-07-10,3.0946500301361084,3.176954984664917,3.0946500301361084,3.176954984664917,2408738.0 1989-07-11,3.0946500301361084,3.1275720596313477,3.045267105102539,3.1275720596313477,5447756.0 1989-07-12,3.045267105102539,3.078188896179199,3.045267105102539,3.045267105102539,949219.0 1989-07-13,3.0699589252471924,3.078188896179199,3.045267105102539,3.078188896179199,511819.0 1989-07-14,3.045267105102539,3.0699589252471924,3.045267105102539,3.045267105102539,2135363.0 1989-07-17,3.061728000640869,3.061728000640869,3.045267105102539,3.061728000640869,924919.0 1989-07-18,3.0288069248199463,3.045267105102539,2.995884895324707,3.045267105102539,1963744.0 1989-07-19,3.045267105102539,3.045267105102539,3.012346029281616,3.0288069248199463,1540013.0 1989-07-20,3.012346029281616,3.045267105102539,2.995884895324707,3.045267105102539,906694.0 1989-07-21,2.995884895324707,3.0288069248199463,2.979423999786377,3.012346029281616,1502044.0 1989-07-24,2.979423999786377,3.012346029281616,2.979423999786377,2.995884895324707,297675.0 1989-07-25,2.987653970718384,3.012346029281616,2.979423999786377,2.979423999786377,1462556.0 1989-07-26,2.979423999786377,2.995884895324707,2.962963104248047,2.995884895324707,417656.0 1989-07-27,2.995884895324707,2.995884895324707,2.962963104248047,2.995884895324707,716850.0 1989-07-28,3.0288069248199463,3.0288069248199463,2.962963104248047,2.995884895324707,586238.0 1989-07-31,3.012346029281616,3.0288069248199463,2.995884895324707,3.0288069248199463,709256.0 1989-08-01,2.995884895324707,3.0288069248199463,2.987653970718384,3.012346029281616,2454300.0 1989-08-02,3.045267105102539,3.045267105102539,2.995884895324707,2.995884895324707,463219.0 1989-08-03,3.045267105102539,3.061728000640869,3.0288069248199463,3.061728000640869,2335838.0 1989-08-04,3.061728000640869,3.061728000640869,3.0288069248199463,3.045267105102539,835313.0 1989-08-07,3.045267105102539,3.061728000640869,3.045267105102539,3.061728000640869,859613.0 1989-08-08,3.0946500301361084,3.0946500301361084,3.045267105102539,3.045267105102539,1682775.0 1989-08-09,3.0946500301361084,3.0946500301361084,3.061728000640869,3.078188896179199,1415475.0 1989-08-10,3.0946500301361084,3.0946500301361084,3.045267105102539,3.0946500301361084,2167256.0 1989-08-11,3.0288069248199463,3.0946500301361084,3.0288069248199463,3.0946500301361084,1409400.0 1989-08-14,3.0288069248199463,3.045267105102539,3.0288069248199463,3.0288069248199463,189844.0 1989-08-15,3.061728000640869,3.061728000640869,3.012346029281616,3.0288069248199463,581681.0 1989-08-16,3.193416118621826,3.22633695602417,3.045267105102539,3.078188896179199,1125394.0 1989-08-17,3.193416118621826,3.22633695602417,3.1440329551696777,3.22633695602417,536119.0 1989-08-18,3.2098770141601562,3.2098770141601562,3.1440329551696777,3.1440329551696777,353869.0 1989-08-21,3.2098770141601562,3.242798089981079,3.176954984664917,3.2098770141601562,399431.0 1989-08-22,3.193416118621826,3.2098770141601562,3.160494089126587,3.176954984664917,306788.0 1989-08-23,3.193416118621826,3.193416118621826,3.176954984664917,3.193416118621826,458663.0 1989-08-24,3.176954984664917,3.2098770141601562,3.176954984664917,3.193416118621826,1354725.0 1989-08-25,3.22633695602417,3.259258985519409,3.176954984664917,3.193416118621826,912769.0 1989-08-28,3.242798089981079,3.259258985519409,3.2098770141601562,3.22633695602417,302231.0 1989-08-29,3.2921810150146484,3.2921810150146484,3.22633695602417,3.242798089981079,444994.0 1989-08-30,3.3004119396209717,3.3086419105529785,3.259258985519409,3.2921810150146484,282488.0 1989-08-31,3.2921810150146484,3.3251030445098877,3.2757198810577393,3.3086419105529785,299194.0 1989-09-01,3.3415639400482178,3.3415639400482178,3.2757198810577393,3.2757198810577393,754819.0 1989-09-05,3.3086419105529785,3.3251030445098877,3.2921810150146484,3.2921810150146484,589275.0 1989-09-06,3.2921810150146484,3.3251030445098877,3.2674899101257324,3.3251030445098877,797344.0 1989-09-07,3.259258985519409,3.2921810150146484,3.259258985519409,3.259258985519409,413100.0 1989-09-08,3.242798089981079,3.2757198810577393,3.2098770141601562,3.2757198810577393,832275.0 1989-09-11,3.193416118621826,3.242798089981079,3.160494089126587,3.242798089981079,297675.0 1989-09-12,3.1440329551696777,3.193416118621826,3.1111109256744385,3.160494089126587,440438.0 1989-09-13,3.1111109256744385,3.160494089126587,3.078188896179199,3.1111109256744385,1293975.0 1989-09-14,2.880657911300659,3.1111109256744385,2.8641979694366455,3.1111109256744385,1702519.0 1989-09-15,2.979423999786377,2.995884895324707,2.880657911300659,2.880657911300659,1742006.0 1989-09-18,2.979423999786377,2.979423999786377,2.9465019702911377,2.9465019702911377,201994.0 1989-09-19,2.979423999786377,2.979423999786377,2.9465019702911377,2.979423999786377,745706.0 1989-09-20,2.880657911300659,2.979423999786377,2.8641979694366455,2.979423999786377,725963.0 1989-09-21,2.8971190452575684,2.9135799407958984,2.880657911300659,2.880657911300659,1122356.0 1989-09-22,2.8888890743255615,2.9135799407958984,2.880657911300659,2.9135799407958984,326531.0 1989-09-25,2.8641979694366455,2.8971190452575684,2.8312759399414062,2.880657911300659,520931.0 1989-09-26,2.823045015335083,2.8641979694366455,2.814815044403076,2.8641979694366455,1719225.0 1989-09-27,2.798353910446167,2.8477370738983154,2.7654318809509277,2.8477370738983154,1205888.0 1989-09-28,2.7654318809509277,2.814815044403076,2.7325100898742676,2.798353910446167,651544.0 1989-09-29,2.7160489559173584,2.7654318809509277,2.6995880603790283,2.7325100898742676,1380544.0 1989-10-02,2.7160489559173584,2.7325100898742676,2.6913580894470215,2.7160489559173584,1132988.0 1989-10-03,2.7160489559173584,2.7160489559173584,2.6995880603790283,2.7160489559173584,6055256.0 1989-10-04,2.8641979694366455,2.8641979694366455,2.6995880603790283,2.6995880603790283,3670819.0 1989-10-05,2.8477370738983154,2.8641979694366455,2.8477370738983154,2.8641979694366455,1146656.0 1989-10-06,2.880657911300659,2.880657911300659,2.8477370738983154,2.8641979694366455,1158806.0 1989-10-09,2.9300410747528076,2.9300410747528076,2.8641979694366455,2.880657911300659,528525.0 1989-10-10,2.8971190452575684,2.9465019702911377,2.880657911300659,2.9465019702911377,646988.0 1989-10-11,2.8971190452575684,2.8971190452575684,2.8641979694366455,2.8971190452575684,777600.0 1989-10-12,2.880657911300659,2.8971190452575684,2.8477370738983154,2.8641979694366455,486000.0 1989-10-13,2.814815044403076,2.880657911300659,2.814815044403076,2.880657911300659,1236263.0 1989-10-16,2.798353910446167,2.798353910446167,2.633744955062866,2.7160489559173584,2673000.0 1989-10-17,2.798353910446167,2.798353910446167,2.7489709854125977,2.798353910446167,612056.0 1989-10-18,2.7654318809509277,2.798353910446167,2.7654318809509277,2.798353910446167,259706.0 1989-10-19,2.8641979694366455,2.8971190452575684,2.7654318809509277,2.798353910446167,1008450.0 1989-10-20,2.9135799407958984,2.9300410747528076,2.8477370738983154,2.8971190452575684,1353206.0 1989-10-23,2.9300410747528076,2.9300410747528076,2.8971190452575684,2.8971190452575684,366019.0 1989-10-24,2.8312759399414062,2.9135799407958984,2.798353910446167,2.880657911300659,1559756.0 1989-10-25,2.8477370738983154,2.8641979694366455,2.8312759399414062,2.8641979694366455,1351688.0 1989-10-26,2.814815044403076,2.8641979694366455,2.814815044403076,2.8641979694366455,1037306.0 1989-10-27,2.781893014907837,2.8477370738983154,2.7489709854125977,2.814815044403076,335644.0 1989-10-30,2.7325100898742676,2.798353910446167,2.7325100898742676,2.7654318809509277,543713.0 1989-10-31,2.7489709854125977,2.7654318809509277,2.7078189849853516,2.7654318809509277,443475.0 1989-11-01,2.7489709854125977,2.7489709854125977,2.7160489559173584,2.7489709854125977,490556.0 1989-11-02,2.6995880603790283,2.7489709854125977,2.6995880603790283,2.7489709854125977,323494.0 1989-11-03,2.6502060890197754,2.7325100898742676,2.617284059524536,2.6995880603790283,678881.0 1989-11-06,2.5349791049957275,2.6502060890197754,2.5185189247131348,2.6502060890197754,811013.0 1989-11-07,2.5185189247131348,2.5679008960723877,2.4855968952178955,2.5679008960723877,1073756.0 1989-11-08,2.584362030029297,2.584362030029297,2.5020580291748047,2.5349791049957275,750263.0 1989-11-09,2.5514400005340576,2.584362030029297,2.5185189247131348,2.584362030029297,378169.0 1989-11-10,2.5185189247131348,2.5514400005340576,2.4855968952178955,2.5514400005340576,833794.0 1989-11-13,2.5679008960723877,2.584362030029297,2.5185189247131348,2.5185189247131348,505744.0 1989-11-14,2.559670925140381,2.600822925567627,2.5349791049957275,2.600822925567627,636356.0 1989-11-15,2.633744955062866,2.633744955062866,2.5514400005340576,2.584362030029297,791269.0 1989-11-16,2.6831281185150146,2.6831281185150146,2.633744955062866,2.6502060890197754,467775.0 1989-11-17,2.7160489559173584,2.7325100898742676,2.6502060890197754,2.6831281185150146,273375.0 1989-11-20,2.781893014907837,2.781893014907837,2.7160489559173584,2.7489709854125977,584719.0 1989-11-21,2.798353910446167,2.8312759399414062,2.7489709854125977,2.781893014907837,642431.0 1989-11-22,2.798353910446167,2.8312759399414062,2.7654318809509277,2.8312759399414062,542194.0 1989-11-24,2.781893014907837,2.814815044403076,2.7654318809509277,2.7654318809509277,135169.0 1989-11-27,2.814815044403076,2.8477370738983154,2.781893014907837,2.814815044403076,773044.0 1989-11-28,2.839505910873413,2.8641979694366455,2.814815044403076,2.8477370738983154,513338.0 1989-11-29,2.880657911300659,2.880657911300659,2.8312759399414062,2.8641979694366455,533081.0 1989-11-30,2.9300410747528076,2.9300410747528076,2.8477370738983154,2.8477370738983154,759375.0 1989-12-01,3.012346029281616,3.012346029281616,2.8971190452575684,2.8971190452575684,1252969.0 1989-12-04,2.962963104248047,3.012346029281616,2.9465019702911377,3.012346029281616,476888.0 1989-12-05,2.9135799407958984,2.962963104248047,2.9135799407958984,2.9300410747528076,282488.0 1989-12-06,2.8971190452575684,2.962963104248047,2.8971190452575684,2.962963104248047,675844.0 1989-12-07,2.8971190452575684,2.9135799407958984,2.8641979694366455,2.8971190452575684,150356.0 1989-12-08,2.8641979694366455,2.8971190452575684,2.8312759399414062,2.8971190452575684,782156.0 1989-12-11,2.8641979694366455,2.8641979694366455,2.8312759399414062,2.8641979694366455,171619.0 1989-12-12,2.8477370738983154,2.8641979694366455,2.814815044403076,2.8641979694366455,297675.0 1989-12-13,2.8312759399414062,2.8477370738983154,2.814815044403076,2.8477370738983154,177694.0 1989-12-14,2.8641979694366455,2.8641979694366455,2.814815044403076,2.8477370738983154,338681.0 1989-12-15,2.798353910446167,2.8971190452575684,2.7489709854125977,2.8971190452575684,1584056.0 1989-12-18,2.7489709854125977,2.814815044403076,2.7489709854125977,2.798353910446167,478406.0 1989-12-19,2.7654318809509277,2.781893014907837,2.7325100898742676,2.7489709854125977,358425.0 1989-12-20,2.7654318809509277,2.7654318809509277,2.7325100898742676,2.7325100898742676,645469.0 1989-12-21,2.6831281185150146,2.781893014907837,2.6666669845581055,2.781893014907837,1518750.0 1989-12-22,2.6831281185150146,2.7160489559173584,2.6831281185150146,2.6995880603790283,391838.0 1989-12-26,2.617284059524536,2.6831281185150146,2.584362030029297,2.6831281185150146,426769.0 1989-12-27,2.6502060890197754,2.6502060890197754,2.584362030029297,2.617284059524536,338681.0 1989-12-28,2.6995880603790283,2.6995880603790283,2.633744955062866,2.6502060890197754,789750.0 1989-12-29,2.814815044403076,2.814815044403076,2.6995880603790283,2.7325100898742676,1151213.0 1990-01-02,2.8312759399414062,2.8312759399414062,2.7654318809509277,2.781893014907837,780638.0 1990-01-03,2.8477370738983154,2.9135799407958984,2.798353910446167,2.8477370738983154,1301569.0 1990-01-04,2.798353910446167,2.8477370738983154,2.798353910446167,2.8312759399414062,666731.0 1990-01-05,2.7160489559173584,2.8312759399414062,2.6831281185150146,2.798353910446167,599906.0 1990-01-08,2.7325100898742676,2.7325100898742676,2.6831281185150146,2.6831281185150146,217181.0 1990-01-09,2.7160489559173584,2.7654318809509277,2.7160489559173584,2.7325100898742676,522450.0 1990-01-10,2.6831281185150146,2.7489709854125977,2.6831281185150146,2.7325100898742676,874800.0 1990-01-11,2.6995880603790283,2.7325100898742676,2.6831281185150146,2.7160489559173584,2029050.0 1990-01-12,2.6666669845581055,2.6831281185150146,2.617284059524536,2.6666669845581055,1293975.0 1990-01-15,2.600822925567627,2.633744955062866,2.5679008960723877,2.633744955062866,1448888.0 1990-01-16,2.7160489559173584,2.7325100898742676,2.584362030029297,2.600822925567627,461700.0 1990-01-17,2.7325100898742676,2.7489709854125977,2.6995880603790283,2.7325100898742676,463219.0 1990-01-18,2.7160489559173584,2.7325100898742676,2.6831281185150146,2.6831281185150146,943144.0 1990-01-19,2.7160489559173584,2.7654318809509277,2.7160489559173584,2.7654318809509277,586238.0 1990-01-22,2.600822925567627,2.7325100898742676,2.584362030029297,2.7160489559173584,1511156.0 1990-01-23,2.5514400005340576,2.617284059524536,2.5185189247131348,2.617284059524536,639394.0 1990-01-24,2.5185189247131348,2.5514400005340576,2.436213970184326,2.4855968952178955,1495969.0 1990-01-25,2.584362030029297,2.600822925567627,2.5514400005340576,2.5679008960723877,706219.0 1990-01-26,2.5514400005340576,2.600822925567627,2.5514400005340576,2.584362030029297,455625.0 1990-01-29,2.5349791049957275,2.633744955062866,2.5020580291748047,2.600822925567627,2788425.0 1990-01-30,2.5020580291748047,2.5514400005340576,2.5020580291748047,2.5020580291748047,366019.0 1990-01-31,2.5185189247131348,2.5185189247131348,2.5020580291748047,2.5020580291748047,607500.0 1990-02-01,2.4938271045684814,2.5349791049957275,2.4855968952178955,2.5349791049957275,722925.0 1990-02-02,2.5349791049957275,2.5514400005340576,2.5020580291748047,2.5020580291748047,615094.0 1990-02-05,2.641974925994873,2.6502060890197754,2.5514400005340576,2.5514400005340576,561938.0 1990-02-06,2.617284059524536,2.6502060890197754,2.584362030029297,2.600822925567627,604463.0 1990-02-07,2.6502060890197754,2.6666669845581055,2.584362030029297,2.584362030029297,1410919.0 1990-02-08,2.5679008960723877,2.6502060890197754,2.5514400005340576,2.6502060890197754,864169.0 1990-02-09,2.584362030029297,2.584362030029297,2.5349791049957275,2.584362030029297,1251450.0 1990-02-12,2.5514400005340576,2.584362030029297,2.5514400005340576,2.584362030029297,200475.0 1990-02-13,2.5679008960723877,2.584362030029297,2.5514400005340576,2.584362030029297,435881.0 1990-02-14,2.600822925567627,2.600822925567627,2.5514400005340576,2.5514400005340576,596869.0 1990-02-15,2.5679008960723877,2.600822925567627,2.5679008960723877,2.5679008960723877,262744.0 1990-02-16,2.633744955062866,2.6502060890197754,2.5679008960723877,2.5679008960723877,612056.0 1990-02-20,2.584362030029297,2.633744955062866,2.584362030029297,2.600822925567627,1131469.0 1990-02-21,2.633744955062866,2.633744955062866,2.584362030029297,2.584362030029297,1365356.0 1990-02-22,2.584362030029297,2.633744955062866,2.584362030029297,2.600822925567627,249075.0 1990-02-23,2.5514400005340576,2.584362030029297,2.5514400005340576,2.5514400005340576,915806.0 1990-02-26,2.641974925994873,2.6502060890197754,2.5514400005340576,2.584362030029297,350831.0 1990-02-27,2.7078189849853516,2.7160489559173584,2.6502060890197754,2.6666669845581055,1233225.0 1990-02-28,2.814815044403076,2.814815044403076,2.6831281185150146,2.7160489559173584,2162700.0 1990-03-01,2.8312759399414062,2.8312759399414062,2.7654318809509277,2.7654318809509277,759375.0 1990-03-02,2.8641979694366455,2.880657911300659,2.798353910446167,2.798353910446167,2297869.0 1990-03-05,2.8477370738983154,2.8888890743255615,2.8477370738983154,2.8477370738983154,829238.0 1990-03-06,2.880657911300659,2.880657911300659,2.8477370738983154,2.880657911300659,978075.0 1990-03-07,2.8477370738983154,2.880657911300659,2.8312759399414062,2.8477370738983154,709256.0 1990-03-08,2.880657911300659,2.880657911300659,2.8312759399414062,2.8312759399414062,250594.0 1990-03-09,2.880657911300659,2.880657911300659,2.8477370738983154,2.8477370738983154,410063.0 1990-03-12,2.8641979694366455,2.880657911300659,2.8477370738983154,2.880657911300659,243000.0 1990-03-13,2.8641979694366455,2.8971190452575684,2.8477370738983154,2.880657911300659,959850.0 1990-03-14,2.8641979694366455,2.9135799407958984,2.8641979694366455,2.8971190452575684,1085906.0 1990-03-15,2.979423999786377,2.995884895324707,2.9135799407958984,2.9465019702911377,745706.0 1990-03-16,3.012346029281616,3.012346029281616,2.979423999786377,2.995884895324707,751781.0 1990-03-19,2.995884895324707,3.012346029281616,2.962963104248047,2.962963104248047,379688.0 1990-03-20,2.9300410747528076,2.995884895324707,2.9300410747528076,2.962963104248047,482963.0 1990-03-21,2.9135799407958984,2.9465019702911377,2.9135799407958984,2.9135799407958984,403988.0 1990-03-22,2.8312759399414062,2.9135799407958984,2.8312759399414062,2.8971190452575684,842906.0 1990-03-23,2.8312759399414062,2.880657911300659,2.8312759399414062,2.8312759399414062,198956.0 1990-03-26,2.8971190452575684,2.8971190452575684,2.8312759399414062,2.880657911300659,501188.0 1990-03-27,2.8641979694366455,2.9135799407958984,2.8641979694366455,2.8971190452575684,297675.0 1990-03-28,2.9465019702911377,2.9465019702911377,2.880657911300659,2.880657911300659,621169.0 1990-03-29,2.9300410747528076,2.9465019702911377,2.9135799407958984,2.9135799407958984,463219.0 1990-03-30,2.954732894897461,2.962963104248047,2.9300410747528076,2.9300410747528076,346275.0 1990-04-02,2.9135799407958984,2.9465019702911377,2.880657911300659,2.9135799407958984,633319.0 1990-04-03,2.9135799407958984,2.9135799407958984,2.880657911300659,2.880657911300659,3699675.0 1990-04-04,2.7654318809509277,2.9135799407958984,2.7654318809509277,2.880657911300659,1726819.0 1990-04-05,2.7325100898742676,2.798353910446167,2.7325100898742676,2.798353910446167,323494.0 1990-04-06,2.6502060890197754,2.7654318809509277,2.633744955062866,2.7654318809509277,754819.0 1990-04-09,2.633744955062866,2.6831281185150146,2.633744955062866,2.633744955062866,1167919.0 1990-04-10,2.5349791049957275,2.6666669845581055,2.5349791049957275,2.633744955062866,2457338.0 1990-04-11,2.584362030029297,2.600822925567627,2.5185189247131348,2.5514400005340576,1167919.0 1990-04-12,2.600822925567627,2.633744955062866,2.5679008960723877,2.600822925567627,1014525.0 1990-04-16,2.6666669845581055,2.6995880603790283,2.633744955062866,2.6995880603790283,1568869.0 1990-04-17,2.6502060890197754,2.6666669845581055,2.600822925567627,2.633744955062866,393356.0 1990-04-18,2.584362030029297,2.617284059524536,2.584362030029297,2.617284059524536,435881.0 1990-04-19,2.617284059524536,2.617284059524536,2.584362030029297,2.584362030029297,534600.0 1990-04-20,2.5679008960723877,2.600822925567627,2.5679008960723877,2.584362030029297,1828575.0 1990-04-23,2.5514400005340576,2.600822925567627,2.5514400005340576,2.5679008960723877,897581.0 1990-04-24,2.57613205909729,2.600822925567627,2.5514400005340576,2.5514400005340576,296156.0 1990-04-25,2.617284059524536,2.633744955062866,2.5679008960723877,2.5679008960723877,287044.0 1990-04-26,2.5514400005340576,2.633744955062866,2.5514400005340576,2.633744955062866,1017563.0 1990-04-27,2.559670925140381,2.584362030029297,2.4855968952178955,2.584362030029297,2159663.0 1990-04-30,2.584362030029297,2.584362030029297,2.5349791049957275,2.5514400005340576,1714669.0 1990-05-01,2.59259295463562,2.600822925567627,2.5514400005340576,2.5514400005340576,2232563.0 1990-05-02,2.5679008960723877,2.600822925567627,2.5679008960723877,2.5679008960723877,976556.0 1990-05-03,2.5679008960723877,2.600822925567627,2.5679008960723877,2.600822925567627,8861906.0 1990-05-04,2.57613205909729,2.600822925567627,2.5514400005340576,2.584362030029297,1541531.0 1990-05-07,2.59259295463562,2.600822925567627,2.5679008960723877,2.5679008960723877,2354063.0 1990-05-08,2.5679008960723877,2.600822925567627,2.5679008960723877,2.5679008960723877,1432181.0 1990-05-09,2.5679008960723877,2.600822925567627,2.5679008960723877,2.600822925567627,3092175.0 1990-05-10,2.600822925567627,2.633744955062866,2.5679008960723877,2.600822925567627,484481.0 1990-05-11,2.633744955062866,2.6666669845581055,2.600822925567627,2.600822925567627,358425.0 1990-05-14,2.7160489559173584,2.7160489559173584,2.633744955062866,2.633744955062866,1049456.0 1990-05-15,2.6995880603790283,2.7160489559173584,2.6831281185150146,2.6831281185150146,312863.0 1990-05-16,2.6831281185150146,2.7160489559173584,2.617284059524536,2.7160489559173584,537638.0 1990-05-17,2.6666669845581055,2.6831281185150146,2.617284059524536,2.6666669845581055,346275.0 1990-05-18,2.6502060890197754,2.6666669845581055,2.617284059524536,2.6666669845581055,1240819.0 1990-05-21,2.6502060890197754,2.6502060890197754,2.617284059524536,2.6502060890197754,1512675.0 1990-05-22,2.617284059524536,2.633744955062866,2.617284059524536,2.617284059524536,2437594.0 1990-05-23,2.600822925567627,2.633744955062866,2.584362030029297,2.633744955062866,1154250.0 1990-05-24,2.617284059524536,2.617284059524536,2.584362030029297,2.584362030029297,1149694.0 1990-05-25,2.600822925567627,2.617284059524536,2.600822925567627,2.600822925567627,710775.0 1990-05-29,2.600822925567627,2.6502060890197754,2.600822925567627,2.600822925567627,530044.0 1990-05-30,2.7160489559173584,2.7160489559173584,2.600822925567627,2.6502060890197754,2214338.0 1990-05-31,2.7325100898742676,2.7489709854125977,2.6831281185150146,2.7160489559173584,1184625.0 1990-06-01,2.7325100898742676,2.7489709854125977,2.7160489559173584,2.7489709854125977,282488.0 1990-06-04,2.7325100898742676,2.7654318809509277,2.7160489559173584,2.7160489559173584,578644.0 1990-06-05,2.781893014907837,2.781893014907837,2.7325100898742676,2.7654318809509277,876319.0 1990-06-06,2.798353910446167,2.8477370738983154,2.7489709854125977,2.7489709854125977,1274231.0 1990-06-07,2.8477370738983154,2.8641979694366455,2.798353910446167,2.798353910446167,2638069.0 1990-06-08,2.814815044403076,2.8477370738983154,2.798353910446167,2.8312759399414062,531563.0 1990-06-11,2.814815044403076,2.8312759399414062,2.781893014907837,2.781893014907837,1830094.0 1990-06-12,2.880657911300659,2.880657911300659,2.781893014907837,2.814815044403076,2876513.0 1990-06-13,2.8477370738983154,2.880657911300659,2.814815044403076,2.880657911300659,768488.0 1990-06-14,2.814815044403076,2.8312759399414062,2.798353910446167,2.8312759399414062,517894.0 1990-06-15,2.798353910446167,2.814815044403076,2.7489709854125977,2.814815044403076,1143619.0 1990-06-18,2.781893014907837,2.798353910446167,2.7654318809509277,2.798353910446167,2272050.0 1990-06-19,2.7325100898742676,2.781893014907837,2.7325100898742676,2.7654318809509277,5101481.0 1990-06-20,2.757201910018921,2.798353910446167,2.7489709854125977,2.7489709854125977,2033606.0 1990-06-21,2.781893014907837,2.781893014907837,2.7489709854125977,2.7489709854125977,1116281.0 1990-06-22,2.7489709854125977,2.798353910446167,2.7489709854125977,2.798353910446167,1336500.0 1990-06-25,2.781893014907837,2.781893014907837,2.7489709854125977,2.7489709854125977,1456481.0 1990-06-26,2.7654318809509277,2.781893014907837,2.7489709854125977,2.7489709854125977,385763.0 1990-06-27,2.7489709854125977,2.781893014907837,2.7489709854125977,2.781893014907837,370575.0 1990-06-28,2.781893014907837,2.781893014907837,2.7489709854125977,2.7489709854125977,369056.0 1990-06-29,2.7654318809509277,2.781893014907837,2.7489709854125977,2.7489709854125977,659138.0 1990-07-02,2.814815044403076,2.814815044403076,2.7654318809509277,2.781893014907837,2057906.0 1990-07-03,2.814815044403076,2.8477370738983154,2.781893014907837,2.814815044403076,619650.0 1990-07-05,2.7654318809509277,2.8477370738983154,2.7654318809509277,2.8477370738983154,628763.0 1990-07-06,2.798353910446167,2.798353910446167,2.7654318809509277,2.7654318809509277,148838.0 1990-07-09,2.7654318809509277,2.798353910446167,2.7654318809509277,2.798353910446167,156431.0 1990-07-10,2.781893014907837,2.798353910446167,2.7489709854125977,2.798353910446167,575606.0 1990-07-11,2.7489709854125977,2.781893014907837,2.7325100898742676,2.781893014907837,970481.0 1990-07-12,2.814815044403076,2.814815044403076,2.7325100898742676,2.7489709854125977,2071575.0 1990-07-13,2.814815044403076,2.814815044403076,2.781893014907837,2.814815044403076,1474706.0 1990-07-16,2.781893014907837,2.814815044403076,2.781893014907837,2.798353910446167,299194.0 1990-07-17,2.7489709854125977,2.814815044403076,2.7325100898742676,2.781893014907837,820125.0 1990-07-18,2.7160489559173584,2.7489709854125977,2.6831281185150146,2.7489709854125977,528525.0 1990-07-19,2.5679008960723877,2.633744955062866,2.5514400005340576,2.600822925567627,531563.0 1990-07-20,2.633744955062866,2.6502060890197754,2.584362030029297,2.584362030029297,1341056.0 1990-07-23,2.5679008960723877,2.633744955062866,2.5679008960723877,2.617284059524536,855056.0 1990-07-24,2.584362030029297,2.617284059524536,2.5679008960723877,2.584362030029297,493594.0 1990-07-25,2.6831281185150146,2.6831281185150146,2.584362030029297,2.584362030029297,763931.0 1990-07-26,2.6502060890197754,2.6913580894470215,2.6502060890197754,2.6502060890197754,147319.0 1990-07-27,2.6666669845581055,2.6831281185150146,2.6502060890197754,2.6502060890197754,773044.0 1990-07-30,2.6831281185150146,2.6831281185150146,2.633744955062866,2.6831281185150146,232369.0 1990-07-31,2.6831281185150146,2.6831281185150146,2.6502060890197754,2.6502060890197754,203513.0 1990-08-01,2.6584360599517822,2.6831281185150146,2.633744955062866,2.6831281185150146,583200.0 1990-08-02,2.584362030029297,2.633744955062866,2.584362030029297,2.633744955062866,170100.0 1990-08-03,2.4855968952178955,2.617284059524536,2.403291940689087,2.584362030029297,3737644.0 1990-08-06,2.419753074645996,2.4691359996795654,2.403291940689087,2.436213970184326,405506.0 1990-08-07,2.4526751041412354,2.4855968952178955,2.419753074645996,2.4691359996795654,821644.0 1990-08-08,2.419753074645996,2.4526751041412354,2.419753074645996,2.419753074645996,733556.0 1990-08-09,2.4526751041412354,2.4526751041412354,2.419753074645996,2.4526751041412354,938588.0 1990-08-10,2.403291940689087,2.4691359996795654,2.403291940689087,2.4526751041412354,583200.0 1990-08-13,2.3703699111938477,2.419753074645996,2.3703699111938477,2.403291940689087,486000.0 1990-08-14,2.3703699111938477,2.419753074645996,2.3703699111938477,2.419753074645996,879356.0 1990-08-15,2.386831045150757,2.419753074645996,2.3539090156555176,2.419753074645996,349313.0 1990-08-16,2.2716050148010254,2.3703699111938477,2.2716050148010254,2.3703699111938477,735075.0 1990-08-17,2.156378984451294,2.238682985305786,2.1069960594177246,2.238682985305786,665213.0 1990-08-20,2.189300060272217,2.205760955810547,2.1069960594177246,2.156378984451294,903656.0 1990-08-21,2.1234569549560547,2.172840118408203,2.0740740299224854,2.172840118408203,657619.0 1990-08-22,2.041152000427246,2.139918088912964,2.041152000427246,2.139918088912964,1981969.0 1990-08-23,1.7613170146942139,2.057612895965576,1.7613170146942139,2.008229970932007,2677556.0 1990-08-24,1.8518520593643188,1.8765430450439453,1.7777780294418335,1.8107000589370728,2735269.0 1990-08-27,1.9753090143203735,1.9753090143203735,1.8930039405822754,1.9259259700775146,1781494.0 1990-08-28,2.057612895965576,2.057612895965576,1.9423869848251343,1.9753090143203735,1579500.0 1990-08-29,2.0905349254608154,2.0905349254608154,2.008229970932007,2.041152000427246,630281.0 1990-08-30,2.024691104888916,2.0905349254608154,2.024691104888916,2.041152000427246,296156.0 1990-08-31,2.041152000427246,2.0740740299224854,2.024691104888916,2.041152000427246,429806.0 1990-09-04,2.0905349254608154,2.0905349254608154,2.024691104888916,2.057612895965576,349313.0 1990-09-05,2.0905349254608154,2.0905349254608154,2.041152000427246,2.041152000427246,305269.0 1990-09-06,2.0905349254608154,2.0905349254608154,2.041152000427246,2.0740740299224854,249075.0 1990-09-07,2.189300060272217,2.189300060272217,2.057612895965576,2.057612895965576,722925.0 1990-09-10,2.222222089767456,2.238682985305786,2.172840118408203,2.205760955810547,889988.0 1990-09-11,2.222222089767456,2.2716050148010254,2.172840118408203,2.205760955810547,473850.0 1990-09-12,2.2716050148010254,2.2716050148010254,2.222222089767456,2.2716050148010254,880875.0 1990-09-13,2.222222089767456,2.2880659103393555,2.222222089767456,2.2880659103393555,552825.0 1990-09-14,2.156378984451294,2.189300060272217,2.0740740299224854,2.189300060272217,2574281.0 1990-09-17,2.172840118408203,2.172840118408203,2.1069960594177246,2.1234569549560547,246038.0 1990-09-18,2.139918088912964,2.172840118408203,2.1234569549560547,2.1234569549560547,440438.0 1990-09-19,2.172840118408203,2.189300060272217,2.139918088912964,2.156378984451294,1252969.0 1990-09-20,2.1234569549560547,2.189300060272217,2.1234569549560547,2.156378984451294,662175.0 1990-09-21,2.041152000427246,2.1234569549560547,1.9753090143203735,2.1234569549560547,1691888.0 1990-09-24,1.9753090143203735,2.01646089553833,1.958847999572754,2.008229970932007,662175.0 1990-09-25,1.9917700290679932,2.024691104888916,1.9753090143203735,1.9753090143203735,852019.0 1990-09-26,2.024691104888916,2.041152000427246,1.9917700290679932,1.9917700290679932,836831.0 1990-09-27,1.9753090143203735,2.057612895965576,1.9753090143203735,2.057612895965576,505744.0 1990-09-28,2.008229970932007,2.008229970932007,1.9753090143203735,1.9753090143203735,847463.0 1990-10-01,2.024691104888916,2.0740740299224854,1.9917700290679932,1.9917700290679932,615094.0 1990-10-02,2.1234569549560547,2.156378984451294,2.0740740299224854,2.0905349254608154,668250.0 1990-10-03,2.0740740299224854,2.139918088912964,2.0740740299224854,2.1069960594177246,757856.0 1990-10-04,2.057612895965576,2.0905349254608154,2.008229970932007,2.0740740299224854,466256.0 1990-10-05,1.958847999572754,2.008229970932007,1.9259259700775146,1.9917700290679932,985669.0 1990-10-08,1.9835389852523804,2.024691104888916,1.9753090143203735,2.008229970932007,472331.0 1990-10-09,1.958847999572754,1.958847999572754,1.9259259700775146,1.9423869848251343,692550.0 1990-10-10,1.958847999572754,1.9917700290679932,1.9423869848251343,1.958847999572754,510300.0 1990-10-11,1.958847999572754,1.9917700290679932,1.9423869848251343,1.958847999572754,809494.0 1990-10-12,2.008229970932007,2.008229970932007,1.9423869848251343,1.958847999572754,557381.0 1990-10-15,2.024691104888916,2.0740740299224854,1.9753090143203735,2.008229970932007,770006.0 1990-10-16,1.9917700290679932,2.0740740299224854,1.9917700290679932,2.0740740299224854,402469.0 1990-10-17,1.9917700290679932,2.041152000427246,1.958847999572754,1.9917700290679932,314381.0 1990-10-18,2.024691104888916,2.0329220294952393,1.9753090143203735,2.008229970932007,605981.0 1990-10-19,2.024691104888916,2.057612895965576,2.024691104888916,2.041152000427246,259706.0 1990-10-22,2.041152000427246,2.057612895965576,1.958847999572754,2.024691104888916,1003894.0 1990-10-23,2.008229970932007,2.041152000427246,2.008229970932007,2.008229970932007,284006.0 1990-10-24,1.9917700290679932,2.041152000427246,1.9917700290679932,1.9917700290679932,976556.0 1990-10-25,1.9917700290679932,2.041152000427246,1.9917700290679932,1.9917700290679932,464738.0 1990-10-26,1.909464955329895,1.9917700290679932,1.909464955329895,1.9753090143203735,833794.0 1990-10-29,1.868312954902649,1.9259259700775146,1.8600820302963257,1.8765430450439453,804938.0 1990-10-30,1.8847739696502686,1.8930039405822754,1.8600820302963257,1.8765430450439453,227813.0 1990-10-31,1.8600820302963257,1.8930039405822754,1.8600820302963257,1.8930039405822754,112388.0 1990-11-01,1.8271600008010864,1.8930039405822754,1.8271600008010864,1.8600820302963257,527006.0 1990-11-02,1.8600820302963257,1.8765430450439453,1.8271600008010864,1.8271600008010864,1058569.0 1990-11-05,1.8930039405822754,1.909464955329895,1.843621015548706,1.843621015548706,3713344.0 1990-11-06,1.8271600008010864,1.8930039405822754,1.8107000589370728,1.8930039405822754,1180069.0 1990-11-07,1.7860080003738403,1.8271600008010864,1.7777780294418335,1.7942390441894531,1239300.0 1990-11-08,1.7942390441894531,1.8107000589370728,1.7613170146942139,1.7613170146942139,2196113.0 1990-11-09,1.8107000589370728,1.8271600008010864,1.7613170146942139,1.7777780294418335,1350169.0 1990-11-12,1.9423869848251343,1.958847999572754,1.843621015548706,1.843621015548706,788231.0 1990-11-13,1.9259259700775146,1.958847999572754,1.8930039405822754,1.9423869848251343,615094.0 1990-11-14,1.909464955329895,1.9423869848251343,1.909464955329895,1.909464955329895,270338.0 1990-11-15,1.9423869848251343,1.9423869848251343,1.909464955329895,1.9423869848251343,479925.0 1990-11-16,2.008229970932007,2.008229970932007,1.909464955329895,1.9423869848251343,1518750.0 1990-11-19,2.057612895965576,2.1069960594177246,1.9917700290679932,1.9917700290679932,1345613.0 1990-11-20,1.9506169557571411,2.057612895965576,1.9423869848251343,2.057612895965576,1590131.0 1990-11-21,1.9753090143203735,1.9753090143203735,1.9423869848251343,1.9423869848251343,270338.0 1990-11-23,1.9753090143203735,1.9917700290679932,1.9423869848251343,1.9423869848251343,405506.0 1990-11-26,1.9917700290679932,2.024691104888916,1.9423869848251343,1.958847999572754,309825.0 1990-11-27,1.9917700290679932,2.024691104888916,1.9423869848251343,1.9917700290679932,656100.0 1990-11-28,1.9917700290679932,2.008229970932007,1.9423869848251343,1.958847999572754,378169.0 1990-11-29,2.008229970932007,2.024691104888916,1.9753090143203735,1.9753090143203735,493594.0 1990-11-30,2.024691104888916,2.041152000427246,1.9670779705047607,1.9753090143203735,1120838.0 1990-12-03,2.057612895965576,2.057612895965576,2.008229970932007,2.041152000427246,1020600.0 1990-12-04,2.1234569549560547,2.1234569549560547,2.024691104888916,2.024691104888916,955294.0 1990-12-05,2.189300060272217,2.189300060272217,2.0740740299224854,2.0740740299224854,1249931.0 1990-12-06,2.205760955810547,2.238682985305786,2.172840118408203,2.222222089767456,2434556.0 1990-12-07,2.172840118408203,2.205760955810547,2.156378984451294,2.172840118408203,206550.0 1990-12-10,2.205760955810547,2.205760955810547,2.156378984451294,2.172840118408203,400950.0 1990-12-11,2.1234569549560547,2.172840118408203,2.0905349254608154,2.172840118408203,891506.0 1990-12-12,2.205760955810547,2.205760955810547,2.1069960594177246,2.1069960594177246,962888.0 1990-12-13,2.205760955810547,2.222222089767456,2.19753098487854,2.222222089767456,1505081.0 1990-12-14,2.172840118408203,2.222222089767456,2.139918088912964,2.222222089767456,431325.0 1990-12-17,2.1234569549560547,2.139918088912964,2.0905349254608154,2.1234569549560547,411581.0 1990-12-18,2.156378984451294,2.172840118408203,2.0905349254608154,2.0905349254608154,742669.0 1990-12-19,2.189300060272217,2.189300060272217,2.172840118408203,2.172840118408203,583200.0 1990-12-20,2.205760955810547,2.205760955810547,2.172840118408203,2.172840118408203,899100.0 1990-12-21,2.222222089767456,2.255143880844116,2.189300060272217,2.222222089767456,3819656.0 1990-12-24,2.205760955810547,2.255143880844116,2.205760955810547,2.205760955810547,865688.0 1990-12-26,2.205760955810547,2.255143880844116,2.205760955810547,2.255143880844116,402469.0 1990-12-27,2.156378984451294,2.222222089767456,2.156378984451294,2.205760955810547,458663.0 1990-12-28,2.1234569549560547,2.189300060272217,2.1234569549560547,2.156378984451294,539156.0 1990-12-31,2.1234569549560547,2.156378984451294,2.0905349254608154,2.1234569549560547,1549125.0 1991-01-02,2.0987648963928223,2.1234569549560547,2.0740740299224854,2.0905349254608154,3200006.0 1991-01-03,2.0905349254608154,2.1234569549560547,2.0905349254608154,2.1234569549560547,1152731.0 1991-01-04,2.0905349254608154,2.1234569549560547,2.0905349254608154,2.1069960594177246,396394.0 1991-01-07,2.0987648963928223,2.139918088912964,2.0740740299224854,2.0740740299224854,1114763.0 1991-01-08,2.1234569549560547,2.1234569549560547,2.0740740299224854,2.1069960594177246,1570388.0 1991-01-09,2.0740740299224854,2.1234569549560547,2.0740740299224854,2.1234569549560547,1403325.0 1991-01-10,2.1069960594177246,2.1069960594177246,2.0905349254608154,2.1069960594177246,602944.0 1991-01-11,2.205760955810547,2.205760955810547,2.1069960594177246,2.1069960594177246,806456.0 1991-01-14,2.172840118408203,2.189300060272217,2.156378984451294,2.189300060272217,1538494.0 1991-01-15,2.1069960594177246,2.139918088912964,2.0740740299224854,2.139918088912964,797344.0 1991-01-16,2.0740740299224854,2.1069960594177246,2.0658440589904785,2.1069960594177246,639394.0 1991-01-17,2.205760955810547,2.222222089767456,2.156378984451294,2.189300060272217,1193738.0 1991-01-18,2.255143880844116,2.255143880844116,2.172840118408203,2.189300060272217,1702519.0 1991-01-21,2.238682985305786,2.255143880844116,2.189300060272217,2.255143880844116,531563.0 1991-01-22,2.255143880844116,2.255143880844116,2.205760955810547,2.222222089767456,1067681.0 1991-01-23,2.3045270442962646,2.3045270442962646,2.222222089767456,2.222222089767456,1230188.0 1991-01-24,2.3703699111938477,2.403291940689087,2.3045270442962646,2.3209879398345947,868725.0 1991-01-25,2.4526751041412354,2.4938271045684814,2.386831045150757,2.403291940689087,2190038.0 1991-01-28,2.436213970184326,2.4855968952178955,2.419753074645996,2.4691359996795654,1263600.0 1991-01-29,2.5102880001068115,2.5185189247131348,2.436213970184326,2.436213970184326,1991081.0 1991-01-30,2.4691359996795654,2.5020580291748047,2.3703699111938477,2.3703699111938477,4547138.0 1991-01-31,2.6502060890197754,2.6666669845581055,2.4691359996795654,2.5185189247131348,2159663.0 1991-02-01,2.8477370738983154,2.8971190452575684,2.6502060890197754,2.6995880603790283,4911638.0 1991-02-04,2.798353910446167,2.8477370738983154,2.7654318809509277,2.814815044403076,2460375.0 1991-02-05,2.6831281185150146,2.798353910446167,2.6502060890197754,2.7654318809509277,4124925.0 1991-02-06,2.6995880603790283,2.7325100898742676,2.6502060890197754,2.6502060890197754,827719.0 1991-02-07,2.6584360599517822,2.7489709854125977,2.6502060890197754,2.6502060890197754,1445850.0 1991-02-08,2.7160489559173584,2.7325100898742676,2.617284059524536,2.633744955062866,1436738.0 1991-02-11,2.7654318809509277,2.781893014907837,2.6666669845581055,2.6831281185150146,2562131.0 1991-02-12,2.8641979694366455,2.8641979694366455,2.7325100898742676,2.7325100898742676,1442813.0 1991-02-13,2.8641979694366455,2.8641979694366455,2.814815044403076,2.8477370738983154,1260563.0 1991-02-14,2.7489709854125977,2.880657911300659,2.7489709854125977,2.8312759399414062,2056388.0 1991-02-15,2.6995880603790283,2.781893014907837,2.6831281185150146,2.781893014907837,1362319.0 1991-02-19,2.641974925994873,2.7160489559173584,2.617284059524536,2.6831281185150146,1939444.0 1991-02-20,2.6502060890197754,2.6502060890197754,2.600822925567627,2.617284059524536,2114100.0 1991-02-21,2.6502060890197754,2.6502060890197754,2.600822925567627,2.600822925567627,1462556.0 1991-02-22,2.600822925567627,2.6502060890197754,2.600822925567627,2.600822925567627,909731.0 1991-02-25,2.633744955062866,2.6666669845581055,2.600822925567627,2.6666669845581055,1541531.0 1991-02-26,2.600822925567627,2.633744955062866,2.584362030029297,2.633744955062866,599906.0 1991-02-27,2.617284059524536,2.633744955062866,2.600822925567627,2.633744955062866,1111725.0 1991-02-28,2.600822925567627,2.617284059524536,2.5514400005340576,2.617284059524536,2188519.0 1991-03-01,2.6502060890197754,2.6502060890197754,2.5679008960723877,2.600822925567627,2943338.0 1991-03-04,2.6666669845581055,2.6831281185150146,2.6502060890197754,2.6502060890197754,1482300.0 1991-03-05,2.6666669845581055,2.7160489559173584,2.6666669845581055,2.7160489559173584,701663.0 1991-03-06,2.6666669845581055,2.7160489559173584,2.633744955062866,2.6666669845581055,1687331.0 1991-03-07,2.6502060890197754,2.6666669845581055,2.600822925567627,2.6666669845581055,1486856.0 1991-03-08,2.6502060890197754,2.6831281185150146,2.617284059524536,2.617284059524536,944663.0 1991-03-11,2.633744955062866,2.6831281185150146,2.633744955062866,2.6831281185150146,352350.0 1991-03-12,2.617284059524536,2.6831281185150146,2.617284059524536,2.633744955062866,853538.0 1991-03-13,2.6666669845581055,2.6666669845581055,2.617284059524536,2.617284059524536,733556.0 1991-03-14,2.6666669845581055,2.7489709854125977,2.617284059524536,2.617284059524536,848981.0 1991-03-15,2.633744955062866,2.6995880603790283,2.584362030029297,2.6666669845581055,1366875.0 1991-03-18,2.617284059524536,2.633744955062866,2.584362030029297,2.633744955062866,918844.0 1991-03-19,2.617284059524536,2.6502060890197754,2.584362030029297,2.600822925567627,1863506.0 1991-03-20,2.6831281185150146,2.6831281185150146,2.617284059524536,2.6502060890197754,501188.0 1991-03-21,2.6666669845581055,2.6995880603790283,2.633744955062866,2.633744955062866,423731.0 1991-03-22,2.6502060890197754,2.6995880603790283,2.6502060890197754,2.6666669845581055,669769.0 1991-03-25,2.7325100898742676,2.7325100898742676,2.6831281185150146,2.7160489559173584,564975.0 1991-03-26,2.7325100898742676,2.7489709854125977,2.6831281185150146,2.6831281185150146,328050.0 1991-03-27,2.6831281185150146,2.7489709854125977,2.6831281185150146,2.7160489559173584,795825.0 1991-03-28,2.633744955062866,2.7160489559173584,2.633744955062866,2.7160489559173584,663694.0 1991-04-01,2.600822925567627,2.6666669845581055,2.600822925567627,2.633744955062866,653063.0 1991-04-02,2.600822925567627,2.633744955062866,2.600822925567627,2.600822925567627,991744.0 1991-04-03,2.5514400005340576,2.633744955062866,2.5514400005340576,2.633744955062866,678881.0 1991-04-04,2.5185189247131348,2.584362030029297,2.5020580291748047,2.584362030029297,877838.0 1991-04-05,2.5679008960723877,2.584362030029297,2.5185189247131348,2.5185189247131348,1910588.0 1991-04-08,2.5185189247131348,2.584362030029297,2.5185189247131348,2.584362030029297,739631.0 1991-04-09,2.5020580291748047,2.5514400005340576,2.4855968952178955,2.5185189247131348,1694925.0 1991-04-10,2.5514400005340576,2.5514400005340576,2.4855968952178955,2.5185189247131348,838350.0 1991-04-11,2.5514400005340576,2.600822925567627,2.5349791049957275,2.5679008960723877,2481638.0 1991-04-12,2.5514400005340576,2.600822925567627,2.5514400005340576,2.5514400005340576,3607031.0 1991-04-15,2.584362030029297,2.600822925567627,2.5514400005340576,2.5514400005340576,1883250.0 1991-04-16,2.584362030029297,2.584362030029297,2.5514400005340576,2.584362030029297,3400481.0 1991-04-17,2.600822925567627,2.600822925567627,2.5679008960723877,2.584362030029297,3216713.0 1991-04-18,2.633744955062866,2.6666669845581055,2.5679008960723877,2.600822925567627,2676038.0 1991-04-19,2.6666669845581055,2.6666669845581055,2.617284059524536,2.617284059524536,1451925.0 1991-04-22,2.600822925567627,2.6666669845581055,2.600822925567627,2.6666669845581055,2437594.0 1991-04-23,2.633744955062866,2.633744955062866,2.559670925140381,2.600822925567627,3107363.0 1991-04-24,2.633744955062866,2.633744955062866,2.584362030029297,2.584362030029297,756338.0 1991-04-25,2.600822925567627,2.633744955062866,2.5679008960723877,2.5679008960723877,1210444.0 1991-04-26,2.633744955062866,2.633744955062866,2.600822925567627,2.600822925567627,2177888.0 1991-04-29,2.6831281185150146,2.7325100898742676,2.600822925567627,2.633744955062866,1172475.0 1991-04-30,2.7654318809509277,2.798353910446167,2.6831281185150146,2.7325100898742676,2628956.0 1991-05-01,2.7489709854125977,2.7654318809509277,2.6502060890197754,2.6995880603790283,1008450.0 1991-05-02,2.781893014907837,2.814815044403076,2.7325100898742676,2.7325100898742676,991744.0 1991-05-03,2.781893014907837,2.814815044403076,2.781893014907837,2.814815044403076,738113.0 1991-05-06,2.814815044403076,2.814815044403076,2.781893014907837,2.781893014907837,195919.0 1991-05-07,2.798353910446167,2.8312759399414062,2.781893014907837,2.781893014907837,410063.0 1991-05-08,2.814815044403076,2.8641979694366455,2.798353910446167,2.798353910446167,909731.0 1991-05-09,2.8477370738983154,2.880657911300659,2.814815044403076,2.8477370738983154,437400.0 1991-05-10,2.9135799407958984,2.9465019702911377,2.8477370738983154,2.880657911300659,1944000.0 1991-05-13,2.8971190452575684,2.9300410747528076,2.8971190452575684,2.8971190452575684,1208925.0 1991-05-14,2.9135799407958984,2.9300410747528076,2.8971190452575684,2.9300410747528076,1183106.0 1991-05-15,2.9465019702911377,2.962963104248047,2.8971190452575684,2.8971190452575684,1940963.0 1991-05-16,2.9300410747528076,2.962963104248047,2.9135799407958984,2.962963104248047,3257719.0 1991-05-17,2.9300410747528076,2.962963104248047,2.9135799407958984,2.962963104248047,428288.0 1991-05-20,2.9135799407958984,2.962963104248047,2.9135799407958984,2.962963104248047,1486856.0 1991-05-21,2.954732894897461,2.979423999786377,2.9135799407958984,2.9465019702911377,1088944.0 1991-05-22,2.962963104248047,2.979423999786377,2.9300410747528076,2.9300410747528076,513338.0 1991-05-23,2.938271999359131,2.979423999786377,2.9300410747528076,2.9300410747528076,586238.0 1991-05-24,2.962963104248047,2.962963104248047,2.9300410747528076,2.9300410747528076,156431.0 1991-05-28,2.9300410747528076,2.979423999786377,2.9300410747528076,2.9300410747528076,2224969.0 1991-05-29,3.078188896179199,3.078188896179199,2.9300410747528076,2.9300410747528076,3883444.0 1991-05-30,3.242798089981079,3.2921810150146484,3.0288069248199463,3.0288069248199463,2534794.0 1991-05-31,3.2757198810577393,3.2921810150146484,3.22633695602417,3.242798089981079,2264456.0 1991-06-03,3.2098770141601562,3.2757198810577393,3.193416118621826,3.242798089981079,510300.0 1991-06-04,3.193416118621826,3.242798089981079,3.160494089126587,3.242798089981079,1618988.0 1991-06-05,3.259258985519409,3.259258985519409,3.160494089126587,3.160494089126587,1078313.0 1991-06-06,3.2098770141601562,3.259258985519409,3.193416118621826,3.2098770141601562,1016044.0 1991-06-07,3.1440329551696777,3.22633695602417,3.1440329551696777,3.176954984664917,1576463.0 1991-06-10,3.061728000640869,3.160494089126587,3.045267105102539,3.1275720596313477,1820981.0 1991-06-11,3.045267105102539,3.078188896179199,2.995884895324707,2.995884895324707,633319.0 1991-06-12,3.004115104675293,3.078188896179199,2.979423999786377,3.045267105102539,1622025.0 1991-06-13,2.9300410747528076,3.012346029281616,2.8641979694366455,2.995884895324707,3982163.0 1991-06-14,2.962963104248047,3.012346029281616,2.8971190452575684,2.8971190452575684,874800.0 1991-06-17,3.0288069248199463,3.0288069248199463,2.979423999786377,2.979423999786377,299194.0 1991-06-18,3.061728000640869,3.061728000640869,2.979423999786377,3.0288069248199463,369056.0 1991-06-19,3.012346029281616,3.078188896179199,2.995884895324707,3.078188896179199,897581.0 1991-06-20,3.0946500301361084,3.0946500301361084,3.012346029281616,3.012346029281616,975038.0 1991-06-21,3.1440329551696777,3.160494089126587,3.078188896179199,3.078188896179199,959850.0 1991-06-24,3.0288069248199463,3.1275720596313477,3.0288069248199463,3.0946500301361084,548269.0 1991-06-25,3.012346029281616,3.078188896179199,2.979423999786377,3.0288069248199463,1631138.0 1991-06-26,2.995884895324707,3.012346029281616,2.9300410747528076,2.979423999786377,1211963.0 1991-06-27,3.012346029281616,3.012346029281616,2.9465019702911377,2.995884895324707,1413956.0 1991-06-28,2.9135799407958984,3.012346029281616,2.9135799407958984,2.979423999786377,504225.0 1991-07-01,3.0946500301361084,3.0946500301361084,2.9135799407958984,2.962963104248047,1295494.0 1991-07-02,3.0946500301361084,3.1111109256744385,3.045267105102539,3.061728000640869,1573425.0 1991-07-03,3.0288069248199463,3.061728000640869,2.995884895324707,3.0288069248199463,2560613.0 1991-07-05,3.045267105102539,3.045267105102539,2.995884895324707,2.995884895324707,279450.0 1991-07-08,3.061728000640869,3.061728000640869,2.995884895324707,3.0288069248199463,2557575.0 1991-07-09,2.979423999786377,3.078188896179199,2.979423999786377,3.0288069248199463,3717900.0 1991-07-10,3.012346029281616,3.0288069248199463,2.979423999786377,3.0288069248199463,981113.0 1991-07-11,3.037036895751953,3.061728000640869,2.979423999786377,3.012346029281616,1834650.0 1991-07-12,3.045267105102539,3.078188896179199,3.0288069248199463,3.0288069248199463,634838.0 1991-07-15,3.045267105102539,3.078188896179199,3.045267105102539,3.078188896179199,151875.0 1991-07-16,3.061728000640869,3.0946500301361084,3.045267105102539,3.078188896179199,809494.0 1991-07-17,3.061728000640869,3.0946500301361084,3.045267105102539,3.045267105102539,660656.0 1991-07-18,3.0946500301361084,3.1440329551696777,3.061728000640869,3.061728000640869,1289419.0 1991-07-19,3.1440329551696777,3.1440329551696777,3.0946500301361084,3.1111109256744385,543713.0 1991-07-22,3.0946500301361084,3.1440329551696777,3.0946500301361084,3.1440329551696777,804938.0 1991-07-23,3.078188896179199,3.193416118621826,3.045267105102539,3.1440329551696777,1293975.0 1991-07-24,3.012346029281616,3.061728000640869,3.012346029281616,3.045267105102539,1186144.0 1991-07-25,3.078188896179199,3.1111109256744385,3.012346029281616,3.0288069248199463,882394.0 1991-07-26,3.1440329551696777,3.1440329551696777,3.078188896179199,3.078188896179199,1025156.0 1991-07-29,3.1111109256744385,3.1440329551696777,3.0946500301361084,3.1275720596313477,912769.0 1991-07-30,3.176954984664917,3.176954984664917,3.1111109256744385,3.1111109256744385,792788.0 1991-07-31,3.176954984664917,3.176954984664917,3.1440329551696777,3.176954984664917,762413.0 1991-08-01,3.1111109256744385,3.176954984664917,3.1111109256744385,3.1440329551696777,440438.0 1991-08-02,3.1111109256744385,3.160494089126587,3.1111109256744385,3.160494089126587,889988.0 1991-08-05,3.045267105102539,3.1440329551696777,3.045267105102539,3.1440329551696777,706219.0 1991-08-06,3.0288069248199463,3.061728000640869,3.0288069248199463,3.045267105102539,601425.0 1991-08-07,3.0288069248199463,3.078188896179199,3.0288069248199463,3.0288069248199463,244519.0 1991-08-08,2.995884895324707,3.061728000640869,2.995884895324707,3.0288069248199463,633319.0 1991-08-09,2.995884895324707,3.0288069248199463,2.979423999786377,3.012346029281616,569531.0 1991-08-12,3.012346029281616,3.012346029281616,2.962963104248047,2.995884895324707,217181.0 1991-08-13,3.012346029281616,3.012346029281616,2.962963104248047,3.012346029281616,290081.0 1991-08-14,2.962963104248047,2.995884895324707,2.9465019702911377,2.979423999786377,523969.0 1991-08-15,2.962963104248047,2.995884895324707,2.962963104248047,2.962963104248047,302231.0 1991-08-16,2.9300410747528076,3.012346029281616,2.9300410747528076,3.012346029281616,525488.0 1991-08-19,2.814815044403076,2.8641979694366455,2.7654318809509277,2.8477370738983154,540675.0 1991-08-20,2.781893014907837,2.8641979694366455,2.781893014907837,2.8641979694366455,1432181.0 1991-08-21,2.8477370738983154,2.8477370738983154,2.798353910446167,2.798353910446167,1618988.0 1991-08-22,2.8477370738983154,2.8477370738983154,2.798353910446167,2.8477370738983154,1529381.0 1991-08-23,2.995884895324707,2.995884895324707,2.798353910446167,2.798353910446167,5604188.0 1991-08-26,3.1111109256744385,3.1111109256744385,2.995884895324707,2.995884895324707,1553681.0 1991-08-27,3.1275720596313477,3.1275720596313477,3.078188896179199,3.1111109256744385,1717706.0 1991-08-28,3.160494089126587,3.160494089126587,3.0946500301361084,3.0946500301361084,809494.0 1991-08-29,3.176954984664917,3.176954984664917,3.1440329551696777,3.1440329551696777,1129950.0 1991-08-30,3.176954984664917,3.176954984664917,3.1275720596313477,3.1440329551696777,249075.0 1991-09-03,3.1275720596313477,3.176954984664917,3.1275720596313477,3.176954984664917,470813.0 1991-09-04,3.1111109256744385,3.1440329551696777,3.0946500301361084,3.1111109256744385,964406.0 1991-09-05,3.045267105102539,3.1275720596313477,3.045267105102539,3.0946500301361084,668250.0 1991-09-06,3.061728000640869,3.0946500301361084,3.0288069248199463,3.0288069248199463,410063.0 1991-09-09,3.078188896179199,3.0946500301361084,3.045267105102539,3.0946500301361084,106313.0 1991-09-10,2.9465019702911377,3.061728000640869,2.9465019702911377,3.045267105102539,539156.0 1991-09-11,3.012346029281616,3.012346029281616,2.962963104248047,3.012346029281616,205031.0 1991-09-12,3.037036895751953,3.061728000640869,3.012346029281616,3.0288069248199463,486000.0 1991-09-13,2.979423999786377,3.0946500301361084,2.9465019702911377,3.045267105102539,889988.0 1991-09-16,2.9135799407958984,2.9300410747528076,2.8641979694366455,2.9300410747528076,798863.0 1991-09-17,2.9300410747528076,2.979423999786377,2.880657911300659,2.880657911300659,976556.0 1991-09-18,2.962963104248047,2.979423999786377,2.9135799407958984,2.979423999786377,496631.0 1991-09-19,2.979423999786377,2.979423999786377,2.9135799407958984,2.9135799407958984,549788.0 1991-09-20,3.012346029281616,3.045267105102539,2.962963104248047,2.962963104248047,1245375.0 1991-09-23,3.0946500301361084,3.0946500301361084,2.995884895324707,2.995884895324707,666731.0 1991-09-24,3.078188896179199,3.1275720596313477,3.045267105102539,3.0946500301361084,1098056.0 1991-09-25,3.1275720596313477,3.1440329551696777,3.078188896179199,3.078188896179199,1643288.0 1991-09-26,3.1440329551696777,3.1440329551696777,3.1111109256744385,3.1111109256744385,563456.0 1991-09-27,3.160494089126587,3.160494089126587,3.1275720596313477,3.1440329551696777,467775.0 1991-09-30,3.176954984664917,3.176954984664917,3.1275720596313477,3.160494089126587,1470150.0 1991-10-01,3.22633695602417,3.22633695602417,3.160494089126587,3.160494089126587,302231.0 1991-10-02,3.176954984664917,3.193416118621826,3.1440329551696777,3.193416118621826,375131.0 1991-10-03,3.020576000213623,3.160494089126587,2.979423999786377,3.1440329551696777,1234744.0 1991-10-04,3.012346029281616,3.0288069248199463,2.962963104248047,2.995884895324707,1625063.0 1991-10-07,2.995884895324707,3.045267105102539,2.995884895324707,3.045267105102539,545231.0 1991-10-08,3.0288069248199463,3.0288069248199463,2.995884895324707,3.0288069248199463,697106.0 1991-10-09,3.045267105102539,3.078188896179199,3.0288069248199463,3.0288069248199463,1427625.0 1991-10-10,3.061728000640869,3.1111109256744385,3.045267105102539,3.045267105102539,426769.0 1991-10-11,3.061728000640869,3.1275720596313477,3.061728000640869,3.1275720596313477,1026675.0 1991-10-14,3.0946500301361084,3.0946500301361084,3.061728000640869,3.0946500301361084,69863.0 1991-10-15,3.1111109256744385,3.1111109256744385,3.045267105102539,3.045267105102539,780638.0 1991-10-16,3.160494089126587,3.160494089126587,3.0946500301361084,3.1111109256744385,1170956.0 1991-10-17,3.1440329551696777,3.2098770141601562,3.1440329551696777,3.160494089126587,2022975.0 1991-10-18,3.176954984664917,3.193416118621826,3.1440329551696777,3.193416118621826,191363.0 1991-10-21,3.160494089126587,3.176954984664917,3.1440329551696777,3.1440329551696777,978075.0 1991-10-22,3.037036895751953,3.176954984664917,3.037036895751953,3.176954984664917,1798200.0 1991-10-23,2.995884895324707,3.078188896179199,2.979423999786377,3.061728000640869,807975.0 1991-10-24,2.9300410747528076,3.012346029281616,2.8971190452575684,2.995884895324707,633319.0 1991-10-25,2.9135799407958984,2.9465019702911377,2.880657911300659,2.880657911300659,410063.0 1991-10-28,3.045267105102539,3.045267105102539,2.9300410747528076,2.979423999786377,1679738.0 1991-10-29,3.0946500301361084,3.0946500301361084,3.012346029281616,3.045267105102539,1239300.0 1991-10-30,3.0946500301361084,3.1111109256744385,3.061728000640869,3.061728000640869,1173994.0 1991-10-31,3.078188896179199,3.1111109256744385,3.078188896179199,3.0946500301361084,1714669.0 1991-11-01,3.0864200592041016,3.1111109256744385,3.078188896179199,3.0946500301361084,1151213.0 1991-11-04,3.0946500301361084,3.1111109256744385,3.078188896179199,3.1111109256744385,1243856.0 1991-11-05,3.1111109256744385,3.1111109256744385,3.061728000640869,3.061728000640869,287044.0 1991-11-06,3.1111109256744385,3.1111109256744385,3.078188896179199,3.1111109256744385,1085906.0 1991-11-07,3.1440329551696777,3.160494089126587,3.078188896179199,3.078188896179199,1760231.0 1991-11-08,3.176954984664917,3.2098770141601562,3.160494089126587,3.176954984664917,1160325.0 1991-11-11,3.2098770141601562,3.242798089981079,3.160494089126587,3.160494089126587,1981969.0 1991-11-12,3.259258985519409,3.2757198810577393,3.193416118621826,3.242798089981079,558900.0 1991-11-13,3.242798089981079,3.2757198810577393,3.22633695602417,3.22633695602417,692550.0 1991-11-14,3.2098770141601562,3.259258985519409,3.176954984664917,3.242798089981079,1243856.0 1991-11-15,3.1275720596313477,3.2098770141601562,3.1275720596313477,3.2098770141601562,2856769.0 1991-11-18,3.1275720596313477,3.1440329551696777,3.061728000640869,3.1440329551696777,2496825.0 1991-11-19,3.061728000640869,3.0946500301361084,2.995884895324707,3.0946500301361084,2367731.0 1991-11-20,3.1358020305633545,3.1440329551696777,3.061728000640869,3.0946500301361084,1444331.0 1991-11-21,3.1440329551696777,3.1440329551696777,3.0946500301361084,3.1111109256744385,1573425.0 1991-11-22,3.1111109256744385,3.1440329551696777,3.078188896179199,3.1440329551696777,684956.0 1991-11-25,3.045267105102539,3.1111109256744385,3.045267105102539,3.1111109256744385,1278788.0 1991-11-26,3.061728000640869,3.0946500301361084,3.045267105102539,3.045267105102539,1786050.0 1991-11-27,3.0946500301361084,3.0946500301361084,3.061728000640869,3.0946500301361084,2791463.0 1991-11-29,3.045267105102539,3.078188896179199,3.045267105102539,3.061728000640869,341719.0 1991-12-02,3.012346029281616,3.061728000640869,2.962963104248047,3.0288069248199463,2340394.0 1991-12-03,3.1111109256744385,3.160494089126587,2.995884895324707,3.0288069248199463,2870438.0 1991-12-04,3.1440329551696777,3.160494089126587,3.1111109256744385,3.1111109256744385,160988.0 1991-12-05,3.0946500301361084,3.1440329551696777,3.061728000640869,3.0946500301361084,584719.0 1991-12-06,2.995884895324707,3.078188896179199,2.995884895324707,3.078188896179199,2141438.0 1991-12-09,3.012346029281616,3.078188896179199,3.012346029281616,3.012346029281616,2405700.0 1991-12-10,3.012346029281616,3.045267105102539,3.012346029281616,3.012346029281616,2145994.0 1991-12-11,2.962963104248047,3.061728000640869,2.9465019702911377,3.045267105102539,1195256.0 1991-12-12,2.995884895324707,2.995884895324707,2.962963104248047,2.995884895324707,1099575.0 1991-12-13,2.962963104248047,2.995884895324707,2.962963104248047,2.995884895324707,1064644.0 1991-12-16,3.012346029281616,3.012346029281616,2.962963104248047,2.995884895324707,1104131.0 1991-12-17,2.9465019702911377,3.012346029281616,2.9465019702911377,3.012346029281616,4223644.0 1991-12-18,2.962963104248047,2.995884895324707,2.9465019702911377,2.995884895324707,1925775.0 1991-12-19,2.9465019702911377,2.979423999786377,2.9465019702911377,2.962963104248047,417656.0 1991-12-20,2.995884895324707,2.995884895324707,2.9465019702911377,2.979423999786377,997819.0 1991-12-23,3.012346029281616,3.012346029281616,2.9465019702911377,2.995884895324707,3169631.0 1991-12-24,2.962963104248047,3.012346029281616,2.9465019702911377,3.012346029281616,1017563.0 1991-12-26,2.979423999786377,2.995884895324707,2.9465019702911377,2.9465019702911377,624206.0 1991-12-27,3.0288069248199463,3.045267105102539,2.962963104248047,2.962963104248047,1725300.0 1991-12-30,3.1275720596313477,3.1275720596313477,2.995884895324707,3.045267105102539,1734413.0 1991-12-31,3.193416118621826,3.3086419105529785,3.1111109256744385,3.1440329551696777,2478600.0 1992-01-02,3.193416118621826,3.22633695602417,3.160494089126587,3.2098770141601562,2098913.0 1992-01-03,3.2098770141601562,3.2098770141601562,3.1440329551696777,3.160494089126587,902138.0 1992-01-06,3.22633695602417,3.242798089981079,3.176954984664917,3.2098770141601562,1022119.0 1992-01-07,3.193416118621826,3.259258985519409,3.193416118621826,3.193416118621826,589275.0 1992-01-08,3.22633695602417,3.242798089981079,3.176954984664917,3.242798089981079,558900.0 1992-01-09,3.3086419105529785,3.3086419105529785,3.193416118621826,3.22633695602417,2133844.0 1992-01-10,3.3415639400482178,3.3415639400482178,3.2757198810577393,3.3086419105529785,3376181.0 1992-01-13,3.40740704536438,3.40740704536438,3.2921810150146484,3.2921810150146484,1837688.0 1992-01-14,3.60493803024292,3.60493803024292,3.374485969543457,3.374485969543457,3585769.0 1992-01-15,3.5720160007476807,3.637860059738159,3.5720160007476807,3.637860059738159,2229525.0 1992-01-16,3.4897119998931885,3.5884768962860107,3.4897119998931885,3.5720160007476807,1817944.0 1992-01-17,3.390947103500366,3.539094924926758,3.390947103500366,3.4897119998931885,1167919.0 1992-01-20,3.3086419105529785,3.42386794090271,3.3086419105529785,3.390947103500366,763931.0 1992-01-21,3.2098770141601562,3.3415639400482178,3.2098770141601562,3.2921810150146484,1230188.0 1992-01-22,3.358025074005127,3.358025074005127,3.2098770141601562,3.242798089981079,1477744.0 1992-01-23,3.3415639400482178,3.358025074005127,3.3086419105529785,3.358025074005127,838350.0 1992-01-24,3.3086419105529785,3.3415639400482178,3.3086419105529785,3.3415639400482178,444994.0 1992-01-27,3.3415639400482178,3.390947103500366,3.3086419105529785,3.3415639400482178,707738.0 1992-01-28,3.390947103500366,3.440329074859619,3.374485969543457,3.390947103500366,297675.0 1992-01-29,3.555556058883667,3.60493803024292,3.440329074859619,3.456789970397949,2647181.0 1992-01-30,3.563786029815674,3.5720160007476807,3.539094924926758,3.555556058883667,2777794.0 1992-01-31,3.5884768962860107,3.5884768962860107,3.539094924926758,3.539094924926758,2293313.0 1992-02-03,3.5720160007476807,3.5720160007476807,3.4897119998931885,3.539094924926758,1770863.0 1992-02-04,3.563786029815674,3.5720160007476807,3.539094924926758,3.5720160007476807,2669963.0 1992-02-05,3.5884768962860107,3.637860059738159,3.555556058883667,3.5884768962860107,724444.0 1992-02-06,3.62139892578125,3.62139892578125,3.5884768962860107,3.62139892578125,2399625.0 1992-02-07,3.5720160007476807,3.62139892578125,3.5720160007476807,3.62139892578125,396394.0 1992-02-10,3.60493803024292,3.60493803024292,3.5720160007476807,3.5720160007476807,337163.0 1992-02-11,3.5720160007476807,3.613168954849243,3.539094924926758,3.5720160007476807,763931.0 1992-02-12,3.7037041187286377,3.7201650142669678,3.5884768962860107,3.5884768962860107,800381.0 1992-02-13,3.6543209552764893,3.7201650142669678,3.6543209552764893,3.6872429847717285,993263.0 1992-02-14,3.736625909805298,3.7695469856262207,3.6543209552764893,3.6543209552764893,1474706.0 1992-02-18,3.7695469856262207,3.8847739696502686,3.7201650142669678,3.7695469856262207,1819463.0 1992-02-19,3.9341559410095215,3.9670779705047607,3.7695469856262207,3.80246901512146,2982825.0 1992-02-20,3.9670779705047607,4.03292179107666,3.9506170749664307,3.9670779705047607,4758244.0 1992-02-21,3.9670779705047607,4.03292179107666,3.9670779705047607,4.0,3174188.0 1992-02-24,3.9012351036071777,4.0,3.8847739696502686,3.9670779705047607,2777794.0 1992-02-25,3.9259259700775146,3.9341559410095215,3.80246901512146,3.8847739696502686,1590131.0 1992-02-26,3.9506170749664307,3.98353910446167,3.9176950454711914,3.9176950454711914,598388.0 1992-02-27,3.8847739696502686,4.0,3.8847739696502686,3.98353910446167,1183106.0 1992-02-28,3.9176950454711914,3.9176950454711914,3.8683130741119385,3.9012351036071777,2000194.0 1992-03-02,3.8683130741119385,3.9176950454711914,3.8683130741119385,3.8683130741119385,639394.0 1992-03-03,3.81892991065979,3.9012351036071777,3.81892991065979,3.8683130741119385,3049650.0 1992-03-04,3.80246901512146,3.8518519401550293,3.80246901512146,3.81892991065979,1091981.0 1992-03-05,3.6872429847717285,3.81892991065979,3.6872429847717285,3.786007881164551,1029713.0 1992-03-06,3.6707820892333984,3.736625909805298,3.637860059738159,3.736625909805298,1410919.0 1992-03-09,3.6543209552764893,3.7037041187286377,3.6543209552764893,3.6707820892333984,239963.0 1992-03-10,3.7037041187286377,3.7037041187286377,3.6543209552764893,3.6543209552764893,536119.0 1992-03-11,3.62139892578125,3.7037041187286377,3.5720160007476807,3.6543209552764893,940106.0 1992-03-12,3.62139892578125,3.62139892578125,3.5720160007476807,3.62139892578125,1380544.0 1992-03-13,3.6707820892333984,3.6707820892333984,3.5884768962860107,3.62139892578125,1210444.0 1992-03-16,3.786007881164551,3.786007881164551,3.6543209552764893,3.6872429847717285,1090463.0 1992-03-17,3.8518519401550293,3.8683130741119385,3.7695469856262207,3.786007881164551,984150.0 1992-03-18,3.80246901512146,3.8518519401550293,3.786007881164551,3.81892991065979,2457338.0 1992-03-19,3.81892991065979,3.835391044616699,3.80246901512146,3.80246901512146,1132988.0 1992-03-20,3.80246901512146,3.835391044616699,3.7530860900878906,3.80246901512146,3076988.0 1992-03-23,3.786007881164551,3.80246901512146,3.7530860900878906,3.80246901512146,334125.0 1992-03-24,3.6707820892333984,3.80246901512146,3.6707820892333984,3.80246901512146,1965263.0 1992-03-25,3.637860059738159,3.6872429847717285,3.637860059738159,3.637860059738159,274894.0 1992-03-26,3.6543209552764893,3.6872429847717285,3.637860059738159,3.637860059738159,689513.0 1992-03-27,3.555556058883667,3.6872429847717285,3.539094924926758,3.6872429847717285,1521788.0 1992-03-30,3.555556058883667,3.5884768962860107,3.555556058883667,3.555556058883667,209588.0 1992-03-31,3.5720160007476807,3.5884768962860107,3.539094924926758,3.5720160007476807,823163.0 1992-04-01,3.539094924926758,3.5884768962860107,3.5226340293884277,3.5884768962860107,797344.0 1992-04-02,3.5720160007476807,3.580246925354004,3.539094924926758,3.539094924926758,821644.0 1992-04-03,3.539094924926758,3.5720160007476807,3.5226340293884277,3.539094924926758,596869.0 1992-04-06,3.555556058883667,3.5884768962860107,3.539094924926758,3.5884768962860107,519413.0 1992-04-07,3.5061728954315186,3.5884768962860107,3.5061728954315186,3.5720160007476807,672806.0 1992-04-08,3.40740704536438,3.5226340293884277,3.40740704536438,3.5226340293884277,1066163.0 1992-04-09,3.5061728954315186,3.5061728954315186,3.390947103500366,3.390947103500366,968963.0 1992-04-10,3.4732511043548584,3.5226340293884277,3.4732511043548584,3.4897119998931885,742669.0 1992-04-13,3.5884768962860107,3.62139892578125,3.4732511043548584,3.4732511043548584,681919.0 1992-04-14,3.6543209552764893,3.6872429847717285,3.62139892578125,3.637860059738159,4963275.0 1992-04-15,3.7037041187286377,3.736625909805298,3.637860059738159,3.6543209552764893,2217375.0 1992-04-16,3.7530860900878906,3.786007881164551,3.7037041187286377,3.736625909805298,1164881.0 1992-04-20,3.7201650142669678,3.786007881164551,3.7037041187286377,3.7530860900878906,852019.0 1992-04-21,3.81892991065979,3.835391044616699,3.736625909805298,3.7695469856262207,2047275.0 1992-04-22,3.8847739696502686,3.9176950454711914,3.80246901512146,3.80246901512146,3306319.0 1992-04-23,3.9341559410095215,3.9506170749664307,3.8847739696502686,3.9176950454711914,1002375.0 1992-04-24,3.8847739696502686,3.9341559410095215,3.8847739696502686,3.9341559410095215,2267494.0 1992-04-27,3.8518519401550293,3.8847739696502686,3.81892991065979,3.8847739696502686,2035125.0 1992-04-28,3.6872429847717285,3.7201650142669678,3.637860059738159,3.6872429847717285,4021650.0 1992-04-29,3.6872429847717285,3.7201650142669678,3.6707820892333984,3.7037041187286377,4604850.0 1992-04-30,3.7201650142669678,3.736625909805298,3.6872429847717285,3.7201650142669678,2276606.0 1992-05-01,3.7201650142669678,3.736625909805298,3.7037041187286377,3.7037041187286377,574088.0 1992-05-04,3.736625909805298,3.736625909805298,3.7037041187286377,3.7037041187286377,750263.0 1992-05-05,3.835391044616699,3.835391044616699,3.7201650142669678,3.7530860900878906,2496825.0 1992-05-06,3.7201650142669678,3.835391044616699,3.7201650142669678,3.835391044616699,4428675.0 1992-05-07,3.736625909805298,3.7530860900878906,3.7037041187286377,3.7201650142669678,2243194.0 1992-05-08,3.7037041187286377,3.736625909805298,3.7037041187286377,3.736625909805298,185288.0 1992-05-11,3.80246901512146,3.81892991065979,3.7201650142669678,3.736625909805298,636356.0 1992-05-12,3.794239044189453,3.835391044616699,3.786007881164551,3.81892991065979,650025.0 1992-05-13,3.786007881164551,3.835391044616699,3.786007881164551,3.786007881164551,934031.0 1992-05-14,3.80246901512146,3.80246901512146,3.7695469856262207,3.786007881164551,687994.0 1992-05-15,3.7695469856262207,3.786007881164551,3.736625909805298,3.736625909805298,674325.0 1992-05-18,3.827159881591797,3.8518519401550293,3.7530860900878906,3.786007881164551,1439775.0 1992-05-19,3.81892991065979,3.8683130741119385,3.80246901512146,3.8518519401550293,3681450.0 1992-05-20,3.8683130741119385,3.8683130741119385,3.81892991065979,3.81892991065979,511819.0 1992-05-21,3.835391044616699,3.8518519401550293,3.80246901512146,3.81892991065979,1050975.0 1992-05-22,3.81892991065979,3.835391044616699,3.80246901512146,3.81892991065979,1366875.0 1992-05-26,3.835391044616699,3.835391044616699,3.786007881164551,3.80246901512146,1439775.0 1992-05-27,3.9176950454711914,3.9341559410095215,3.80246901512146,3.8518519401550293,1555200.0 1992-05-28,3.9176950454711914,3.9176950454711914,3.8518519401550293,3.8683130741119385,1061606.0 1992-05-29,3.9670779705047607,3.9670779705047607,3.8847739696502686,3.8847739696502686,1508119.0 1992-06-01,4.115225791931152,4.115225791931152,3.9176950454711914,3.9176950454711914,2249269.0 1992-06-02,4.115225791931152,4.148148059844971,4.115225791931152,4.115225791931152,3506794.0 1992-06-03,4.082304954528809,4.131687164306641,4.0658440589904785,4.115225791931152,4282875.0 1992-06-04,4.0658440589904785,4.115225791931152,4.0658440589904785,4.0658440589904785,1898438.0 1992-06-05,4.01646089553833,4.131687164306641,4.0,4.098764896392822,1748081.0 1992-06-08,3.9670779705047607,4.01646089553833,3.9506170749664307,4.0,2437594.0 1992-06-09,3.9670779705047607,4.0,3.9506170749664307,4.0,1444331.0 1992-06-10,3.9012351036071777,4.0,3.8847739696502686,3.9506170749664307,1483819.0 1992-06-11,3.835391044616699,3.9341559410095215,3.835391044616699,3.9341559410095215,677363.0 1992-06-12,3.7695469856262207,3.8847739696502686,3.7530860900878906,3.8683130741119385,1834650.0 1992-06-15,3.736625909805298,3.7530860900878906,3.6872429847717285,3.7530860900878906,1872619.0 1992-06-16,3.835391044616699,3.8518519401550293,3.7201650142669678,3.7530860900878906,1948556.0 1992-06-17,3.81892991065979,3.835391044616699,3.80246901512146,3.80246901512146,2423925.0 1992-06-18,3.8683130741119385,3.8847739696502686,3.81892991065979,3.81892991065979,738113.0 1992-06-19,3.8683130741119385,3.8847739696502686,3.835391044616699,3.8683130741119385,3064838.0 1992-06-22,3.81892991065979,3.8518519401550293,3.81892991065979,3.835391044616699,3605513.0 1992-06-23,3.8518519401550293,3.9012351036071777,3.81892991065979,3.81892991065979,1266638.0 1992-06-24,3.8683130741119385,3.8683130741119385,3.835391044616699,3.835391044616699,1073756.0 1992-06-25,3.835391044616699,3.8847739696502686,3.835391044616699,3.8683130741119385,739631.0 1992-06-26,3.835391044616699,3.8683130741119385,3.835391044616699,3.8518519401550293,675844.0 1992-06-29,3.835391044616699,3.8518519401550293,3.786007881164551,3.835391044616699,3289613.0 1992-06-30,3.835391044616699,3.835391044616699,3.80246901512146,3.835391044616699,640913.0 1992-07-01,3.6790120601654053,3.8518519401550293,3.6790120601654053,3.835391044616699,5879081.0 1992-07-02,3.456789970397949,3.7201650142669678,3.40740704536438,3.6872429847717285,5045288.0 1992-07-06,3.42386794090271,3.4732511043548584,3.374485969543457,3.4485599994659424,4503094.0 1992-07-07,3.42386794090271,3.4732511043548584,3.390947103500366,3.40740704536438,9107944.0 1992-07-08,3.390947103500366,3.42386794090271,3.390947103500366,3.390947103500366,1543050.0 1992-07-09,3.4897119998931885,3.4897119998931885,3.40740704536438,3.42386794090271,1383581.0 1992-07-10,3.4732511043548584,3.5226340293884277,3.4732511043548584,3.4897119998931885,276413.0 1992-07-13,3.563786029815674,3.5720160007476807,3.5061728954315186,3.539094924926758,882394.0 1992-07-14,3.5720160007476807,3.5884768962860107,3.539094924926758,3.555556058883667,868725.0 1992-07-15,3.555556058883667,3.5720160007476807,3.539094924926758,3.555556058883667,1769344.0 1992-07-16,3.6543209552764893,3.6543209552764893,3.440329074859619,3.456789970397949,2952450.0 1992-07-17,3.5884768962860107,3.637860059738159,3.5884768962860107,3.62139892578125,4108219.0 1992-07-20,3.5226340293884277,3.5884768962860107,3.5226340293884277,3.5720160007476807,3389850.0 1992-07-21,3.5720160007476807,3.5720160007476807,3.5226340293884277,3.5226340293884277,2162700.0 1992-07-22,3.5226340293884277,3.555556058883667,3.5226340293884277,3.539094924926758,3300244.0 1992-07-23,3.5061728954315186,3.555556058883667,3.5061728954315186,3.555556058883667,1781494.0 1992-07-24,3.5061728954315186,3.5226340293884277,3.4732511043548584,3.4897119998931885,185288.0 1992-07-27,3.5226340293884277,3.5226340293884277,3.4732511043548584,3.4732511043548584,1117800.0 1992-07-28,3.555556058883667,3.555556058883667,3.5061728954315186,3.5226340293884277,665213.0 1992-07-29,3.60493803024292,3.60493803024292,3.539094924926758,3.555556058883667,2228006.0 1992-07-30,3.6296300888061523,3.637860059738159,3.5720160007476807,3.60493803024292,798863.0 1992-07-31,3.6872429847717285,3.6872429847717285,3.62139892578125,3.6296300888061523,1028194.0 1992-08-03,3.6707820892333984,3.7037041187286377,3.6543209552764893,3.6872429847717285,2190038.0 1992-08-04,3.5720160007476807,3.7037041187286377,3.5720160007476807,3.7037041187286377,990225.0 1992-08-05,3.637860059738159,3.6872429847717285,3.555556058883667,3.60493803024292,5871488.0 1992-08-06,3.62139892578125,3.6707820892333984,3.5884768962860107,3.6296300888061523,1474706.0 1992-08-07,3.613168954849243,3.637860059738159,3.5884768962860107,3.62139892578125,1070719.0 1992-08-10,3.637860059738159,3.637860059738159,3.5884768962860107,3.5884768962860107,244519.0 1992-08-11,3.637860059738159,3.637860059738159,3.5884768962860107,3.5884768962860107,754819.0 1992-08-12,3.637860059738159,3.6872429847717285,3.60493803024292,3.6707820892333984,1512675.0 1992-08-13,3.5226340293884277,3.637860059738159,3.5061728954315186,3.637860059738159,959850.0 1992-08-14,3.5061728954315186,3.539094924926758,3.4732511043548584,3.539094924926758,768488.0 1992-08-17,3.5226340293884277,3.555556058883667,3.4732511043548584,3.4732511043548584,557381.0 1992-08-18,3.539094924926758,3.555556058883667,3.4897119998931885,3.5226340293884277,2015381.0 1992-08-19,3.4732511043548584,3.539094924926758,3.4732511043548584,3.4897119998931885,1541531.0 1992-08-20,3.456789970397949,3.5061728954315186,3.456789970397949,3.4732511043548584,698625.0 1992-08-21,3.4897119998931885,3.5226340293884277,3.440329074859619,3.4732511043548584,882394.0 1992-08-24,3.3251030445098877,3.440329074859619,3.3251030445098877,3.42386794090271,1696444.0 1992-08-25,3.3251030445098877,3.358025074005127,3.2757198810577393,3.358025074005127,1307644.0 1992-08-26,3.42386794090271,3.42386794090271,3.3251030445098877,3.3251030445098877,932513.0 1992-08-27,3.440329074859619,3.456789970397949,3.40740704536438,3.440329074859619,273375.0 1992-08-28,3.440329074859619,3.440329074859619,3.40740704536438,3.440329074859619,654581.0 1992-08-31,3.440329074859619,3.440329074859619,3.390947103500366,3.40740704536438,1284863.0 1992-09-01,3.42386794090271,3.440329074859619,3.40740704536438,3.40740704536438,346275.0 1992-09-02,3.5061728954315186,3.5226340293884277,3.40740704536438,3.42386794090271,1290938.0 1992-09-03,3.4732511043548584,3.555556058883667,3.456789970397949,3.5226340293884277,1208925.0 1992-09-04,3.4897119998931885,3.5061728954315186,3.456789970397949,3.456789970397949,346275.0 1992-09-08,3.4897119998931885,3.4897119998931885,3.440329074859619,3.4897119998931885,716850.0 1992-09-09,3.440329074859619,3.4897119998931885,3.40740704536438,3.456789970397949,1228669.0 1992-09-10,3.42386794090271,3.440329074859619,3.390947103500366,3.440329074859619,2088281.0 1992-09-11,3.456789970397949,3.456789970397949,3.40740704536438,3.40740704536438,2387475.0 1992-09-14,3.539094924926758,3.539094924926758,3.440329074859619,3.4897119998931885,1082869.0 1992-09-15,3.5720160007476807,3.5720160007476807,3.4732511043548584,3.5061728954315186,950738.0 1992-09-16,3.5061728954315186,3.60493803024292,3.4732511043548584,3.539094924926758,1502044.0 1992-09-17,3.5884768962860107,3.5884768962860107,3.5061728954315186,3.5226340293884277,1181588.0 1992-09-18,3.613168954849243,3.62139892578125,3.555556058883667,3.5720160007476807,2604656.0 1992-09-21,3.60493803024292,3.62139892578125,3.5720160007476807,3.62139892578125,557381.0 1992-09-22,3.5720160007476807,3.5884768962860107,3.539094924926758,3.555556058883667,1003894.0 1992-09-23,3.5226340293884277,3.5720160007476807,3.5226340293884277,3.5226340293884277,486000.0 1992-09-24,3.5720160007476807,3.5720160007476807,3.5226340293884277,3.5226340293884277,492075.0 1992-09-25,3.5226340293884277,3.5720160007476807,3.456789970397949,3.5720160007476807,1125394.0 1992-09-28,3.539094924926758,3.5473248958587646,3.4897119998931885,3.5061728954315186,639394.0 1992-09-29,3.5473248958587646,3.555556058883667,3.5061728954315186,3.5061728954315186,923400.0 1992-09-30,3.5061728954315186,3.555556058883667,3.5061728954315186,3.5226340293884277,195919.0 1992-10-01,3.456789970397949,3.539094924926758,3.42386794090271,3.539094924926758,1126913.0 1992-10-02,3.3415639400482178,3.440329074859619,3.3251030445098877,3.42386794090271,1711631.0 1992-10-05,3.3415639400482178,3.3415639400482178,3.259258985519409,3.2921810150146484,1860469.0 1992-10-06,3.42386794090271,3.42386794090271,3.2921810150146484,3.3415639400482178,1553681.0 1992-10-07,3.390947103500366,3.42386794090271,3.374485969543457,3.390947103500366,1798200.0 1992-10-08,3.40740704536438,3.440329074859619,3.390947103500366,3.390947103500366,765450.0 1992-10-09,3.3415639400482178,3.440329074859619,3.3415639400482178,3.40740704536438,2378363.0 1992-10-12,3.390947103500366,3.390947103500366,3.3415639400482178,3.390947103500366,160988.0 1992-10-13,3.374485969543457,3.40740704536438,3.358025074005127,3.40740704536438,335644.0 1992-10-14,3.40740704536438,3.40740704536438,3.358025074005127,3.40740704536438,1208925.0 1992-10-15,3.374485969543457,3.40740704536438,3.3415639400482178,3.40740704536438,1257525.0 1992-10-16,3.4732511043548584,3.4732511043548584,3.3251030445098877,3.3415639400482178,3575138.0 1992-10-19,3.5061728954315186,3.555556058883667,3.440329074859619,3.4732511043548584,1079831.0 1992-10-20,3.5720160007476807,3.5720160007476807,3.3251030445098877,3.390947103500366,2387475.0 1992-10-21,3.637860059738159,3.6543209552764893,3.5226340293884277,3.5720160007476807,2691225.0 1992-10-22,3.62139892578125,3.6543209552764893,3.5720160007476807,3.60493803024292,1003894.0 1992-10-23,3.60493803024292,3.6543209552764893,3.5884768962860107,3.6543209552764893,533081.0 1992-10-26,3.5884768962860107,3.637860059738159,3.5720160007476807,3.60493803024292,1667588.0 1992-10-27,3.6872429847717285,3.6872429847717285,3.5884768962860107,3.62139892578125,1269675.0 1992-10-28,3.6872429847717285,3.7037041187286377,3.6543209552764893,3.6707820892333984,1098056.0 1992-10-29,3.736625909805298,3.736625909805298,3.6543209552764893,3.7037041187286377,815569.0 1992-10-30,3.7037041187286377,3.7201650142669678,3.6707820892333984,3.6872429847717285,555863.0 1992-11-02,3.7037041187286377,3.7037041187286377,3.637860059738159,3.6707820892333984,1246894.0 1992-11-03,3.7037041187286377,3.736625909805298,3.6707820892333984,3.7037041187286377,1807313.0 1992-11-04,3.7695469856262207,3.7695469856262207,3.7037041187286377,3.7037041187286377,1257525.0 1992-11-05,3.81892991065979,3.81892991065979,3.736625909805298,3.7695469856262207,1628100.0 1992-11-06,3.786007881164551,3.81892991065979,3.786007881164551,3.81892991065979,296156.0 1992-11-09,3.7695469856262207,3.81892991065979,3.7695469856262207,3.81892991065979,475369.0 1992-11-10,3.810699939727783,3.835391044616699,3.7695469856262207,3.80246901512146,296156.0 1992-11-11,3.80246901512146,3.835391044616699,3.786007881164551,3.786007881164551,249075.0 1992-11-12,3.786007881164551,3.81892991065979,3.786007881164551,3.786007881164551,695588.0 1992-11-13,3.786007881164551,3.81892991065979,3.786007881164551,3.81892991065979,709256.0 1992-11-16,3.7530860900878906,3.81892991065979,3.7530860900878906,3.786007881164551,757856.0 1992-11-17,3.761317014694214,3.786007881164551,3.736625909805298,3.7530860900878906,107831.0 1992-11-18,3.736625909805298,3.7695469856262207,3.6872429847717285,3.7695469856262207,589275.0 1992-11-19,3.7037041187286377,3.7530860900878906,3.7037041187286377,3.7037041187286377,112388.0 1992-11-20,3.7037041187286377,3.7530860900878906,3.6872429847717285,3.7037041187286377,4138594.0 1992-11-23,3.7037041187286377,3.736625909805298,3.6872429847717285,3.7201650142669678,888469.0 1992-11-24,3.80246901512146,3.81892991065979,3.7037041187286377,3.7037041187286377,2865881.0 1992-11-25,3.827159881591797,3.835391044616699,3.80246901512146,3.81892991065979,2276606.0 1992-11-27,3.835391044616699,3.835391044616699,3.80246901512146,3.80246901512146,317419.0 1992-11-30,3.8518519401550293,3.860081911087036,3.80246901512146,3.80246901512146,1820981.0 1992-12-01,3.81892991065979,3.8518519401550293,3.81892991065979,3.8518519401550293,256669.0 1992-12-02,3.81892991065979,3.8518519401550293,3.80246901512146,3.8518519401550293,168581.0 1992-12-03,3.80246901512146,3.835391044616699,3.80246901512146,3.80246901512146,619650.0 1992-12-04,3.835391044616699,3.835391044616699,3.80246901512146,3.835391044616699,486000.0 1992-12-07,3.835391044616699,3.835391044616699,3.80246901512146,3.835391044616699,601425.0 1992-12-08,3.8847739696502686,3.8847739696502686,3.80246901512146,3.835391044616699,1218038.0 1992-12-09,3.8847739696502686,3.8847739696502686,3.8518519401550293,3.8847739696502686,855056.0 1992-12-10,3.8683130741119385,3.8683130741119385,3.835391044616699,3.8518519401550293,927956.0 1992-12-11,3.8683130741119385,3.8847739696502686,3.835391044616699,3.8518519401550293,917325.0 1992-12-14,3.835391044616699,3.8847739696502686,3.835391044616699,3.8847739696502686,1389656.0 1992-12-15,3.8518519401550293,3.8683130741119385,3.80246901512146,3.835391044616699,75938.0 1992-12-16,3.81892991065979,3.8518519401550293,3.786007881164551,3.81892991065979,552825.0 1992-12-17,3.786007881164551,3.81892991065979,3.7695469856262207,3.786007881164551,1781494.0 1992-12-18,3.7530860900878906,3.80246901512146,3.7530860900878906,3.7695469856262207,602944.0 1992-12-21,3.835391044616699,3.8683130741119385,3.7530860900878906,3.7530860900878906,609019.0 1992-12-22,3.8847739696502686,3.8847739696502686,3.8518519401550293,3.8518519401550293,2659331.0 1992-12-23,3.9176950454711914,3.9506170749664307,3.8683130741119385,3.8847739696502686,2029050.0 1992-12-24,3.942387104034424,3.9506170749664307,3.9176950454711914,3.9506170749664307,373613.0 1992-12-28,3.9012351036071777,3.9506170749664307,3.9012351036071777,3.9012351036071777,999338.0 1992-12-29,3.744856119155884,3.9341559410095215,3.736625909805298,3.9341559410095215,1348650.0 1992-12-30,3.7201650142669678,3.7530860900878906,3.7201650142669678,3.736625909805298,2565169.0 1992-12-31,3.7695469856262207,3.7695469856262207,3.7201650142669678,3.7201650142669678,1019081.0 1993-01-04,3.736625909805298,3.8683130741119385,3.7201650142669678,3.7695469856262207,943144.0 1993-01-05,3.7695469856262207,3.7695469856262207,3.7201650142669678,3.7201650142669678,356906.0 1993-01-06,3.8847739696502686,3.8847739696502686,3.736625909805298,3.7530860900878906,2856769.0 1993-01-07,3.8683130741119385,3.9176950454711914,3.8518519401550293,3.8847739696502686,1312200.0 1993-01-08,3.835391044616699,3.8847739696502686,3.80246901512146,3.8518519401550293,1129950.0 1993-01-11,3.8518519401550293,3.8518519401550293,3.80246901512146,3.835391044616699,290081.0 1993-01-12,3.7530860900878906,3.8518519401550293,3.7530860900878906,3.8518519401550293,1451925.0 1993-01-13,3.7530860900878906,3.7695469856262207,3.736625909805298,3.7530860900878906,826200.0 1993-01-14,3.777777910232544,3.80246901512146,3.7530860900878906,3.786007881164551,482963.0 1993-01-15,3.835391044616699,3.835391044616699,3.736625909805298,3.7695469856262207,1350169.0 1993-01-18,3.810699939727783,3.835391044616699,3.786007881164551,3.810699939727783,340200.0 1993-01-19,3.835391044616699,3.835391044616699,3.786007881164551,3.786007881164551,387281.0 1993-01-20,3.81892991065979,3.835391044616699,3.786007881164551,3.835391044616699,119981.0 1993-01-21,3.786007881164551,3.835391044616699,3.786007881164551,3.810699939727783,926438.0 1993-01-22,3.80246901512146,3.835391044616699,3.786007881164551,3.827159881591797,2004750.0 1993-01-25,3.80246901512146,3.835391044616699,3.80246901512146,3.835391044616699,646988.0 1993-01-26,3.80246901512146,3.8518519401550293,3.7530860900878906,3.80246901512146,1403325.0 1993-01-27,3.835391044616699,3.8683130741119385,3.80246901512146,3.835391044616699,1011488.0 1993-01-28,3.8683130741119385,3.8683130741119385,3.835391044616699,3.835391044616699,531563.0 1993-01-29,3.8765430450439453,3.8847739696502686,3.835391044616699,3.8683130741119385,952256.0 1993-02-01,3.9012351036071777,3.9341559410095215,3.860081911087036,3.860081911087036,978075.0 1993-02-02,3.9506170749664307,3.9670779705047607,3.9012351036071777,3.9012351036071777,870244.0 1993-02-03,4.0905351638793945,4.106996059417725,3.9670779705047607,3.98353910446167,4099106.0 1993-02-04,4.263373851776123,4.263373851776123,4.098764896392822,4.115225791931152,2682113.0 1993-02-05,4.263373851776123,4.296296119689941,4.246913909912109,4.246913909912109,2723119.0 1993-02-08,4.213992118835449,4.263373851776123,4.164608955383301,4.263373851776123,1799719.0 1993-02-09,4.131687164306641,4.213992118835449,4.098764896392822,4.181069850921631,1907550.0 1993-02-10,4.164608955383301,4.164608955383301,4.098764896392822,4.098764896392822,514856.0 1993-02-11,4.230453014373779,4.279835224151611,4.148148059844971,4.181069850921631,2448225.0 1993-02-12,4.197531223297119,4.230453014373779,4.197531223297119,4.197531223297119,2092838.0 1993-02-16,4.164608955383301,4.213992118835449,4.098764896392822,4.213992118835449,1895400.0 1993-02-17,4.01646089553833,4.181069850921631,4.01646089553833,4.181069850921631,2730713.0 1993-02-18,3.8683130741119385,4.098764896392822,3.81892991065979,4.0658440589904785,3673856.0 1993-02-19,3.835391044616699,3.9670779705047607,3.835391044616699,3.9341559410095215,2152069.0 1993-02-22,3.810699939727783,3.8683130741119385,3.786007881164551,3.835391044616699,2589469.0 1993-02-23,3.843621015548706,3.8847739696502686,3.80246901512146,3.81892991065979,2320650.0 1993-02-24,3.8683130741119385,3.8683130741119385,3.835391044616699,3.835391044616699,303750.0 1993-02-25,3.8847739696502686,3.8847739696502686,3.81892991065979,3.8518519401550293,390319.0 1993-02-26,3.9341559410095215,3.9506170749664307,3.8847739696502686,3.8847739696502686,1444331.0 1993-03-01,3.8518519401550293,3.9506170749664307,3.81892991065979,3.9506170749664307,1163363.0 1993-03-02,3.8847739696502686,3.9341559410095215,3.80246901512146,3.80246901512146,1816425.0 1993-03-03,3.9176950454711914,3.9176950454711914,3.8683130741119385,3.9012351036071777,2208263.0 1993-03-04,3.8683130741119385,3.9176950454711914,3.8683130741119385,3.9176950454711914,156431.0 1993-03-05,4.0,4.0,3.8683130741119385,3.9176950454711914,1804275.0 1993-03-08,4.03292179107666,4.0658440589904785,3.9670779705047607,4.01646089553833,2663888.0 1993-03-09,4.106996059417725,4.115225791931152,4.03292179107666,4.0658440589904785,536119.0 1993-03-10,4.131687164306641,4.181069850921631,4.082304954528809,4.082304954528809,1224113.0 1993-03-11,4.181069850921631,4.230453014373779,4.131687164306641,4.164608955383301,2115619.0 1993-03-12,4.164608955383301,4.181069850921631,4.115225791931152,4.131687164306641,684956.0 1993-03-15,4.0658440589904785,4.131687164306641,4.0658440589904785,4.115225791931152,1321313.0 1993-03-16,4.115225791931152,4.164608955383301,4.082304954528809,4.082304954528809,713813.0 1993-03-17,4.0658440589904785,4.148148059844971,4.0658440589904785,4.115225791931152,495113.0 1993-03-18,4.082304954528809,4.098764896392822,4.049383163452148,4.049383163452148,346275.0 1993-03-19,4.148148059844971,4.172840118408203,4.098764896392822,4.115225791931152,1366875.0 1993-03-22,4.197531223297119,4.197531223297119,4.131687164306641,4.131687164306641,267300.0 1993-03-23,4.181069850921631,4.213992118835449,4.181069850921631,4.213992118835449,284006.0 1993-03-24,4.181069850921631,4.213992118835449,4.181069850921631,4.197531223297119,291600.0 1993-03-25,4.213992118835449,4.230453014373779,4.181069850921631,4.213992118835449,853538.0 1993-03-26,4.213992118835449,4.230453014373779,4.197531223297119,4.213992118835449,440438.0 1993-03-29,4.181069850921631,4.230453014373779,4.181069850921631,4.230453014373779,968963.0 1993-03-30,4.197531223297119,4.213992118835449,4.164608955383301,4.164608955383301,467775.0 1993-03-31,4.246913909912109,4.246913909912109,4.213992118835449,4.230453014373779,760894.0 1993-04-01,4.197531223297119,4.263373851776123,4.181069850921631,4.246913909912109,1205888.0 1993-04-02,4.049383163452148,4.181069850921631,4.049383163452148,4.164608955383301,988706.0 1993-04-05,4.148148059844971,4.148148059844971,4.049383163452148,4.049383163452148,548269.0 1993-04-06,4.131687164306641,4.197531223297119,4.115225791931152,4.131687164306641,923400.0 1993-04-07,4.213992118835449,4.213992118835449,4.115225791931152,4.115225791931152,660656.0 1993-04-08,4.230453014373779,4.230453014373779,4.181069850921631,4.181069850921631,844425.0 1993-04-12,4.345678806304932,4.345678806304932,4.230453014373779,4.230453014373779,835313.0 1993-04-13,4.279835224151611,4.37860107421875,4.246913909912109,4.345678806304932,2328244.0 1993-04-14,4.246913909912109,4.279835224151611,4.246913909912109,4.246913909912109,209588.0 1993-04-15,4.197531223297119,4.271605014801025,4.148148059844971,4.246913909912109,1433700.0 1993-04-16,4.3127570152282715,4.3127570152282715,4.197531223297119,4.213992118835449,2821838.0 1993-04-19,4.296296119689941,4.3127570152282715,4.246913909912109,4.279835224151611,323494.0 1993-04-20,4.263373851776123,4.296296119689941,4.246913909912109,4.296296119689941,312863.0 1993-04-21,4.3127570152282715,4.3127570152282715,4.263373851776123,4.296296119689941,367538.0 1993-04-22,3.98353910446167,4.181069850921631,3.98353910446167,4.181069850921631,3730050.0 1993-04-23,3.9176950454711914,4.0,3.9176950454711914,3.98353910446167,2542388.0 1993-04-26,3.9176950454711914,3.9506170749664307,3.8683130741119385,3.9176950454711914,1353206.0 1993-04-27,3.8930039405822754,3.9176950454711914,3.81892991065979,3.8847739696502686,2091319.0 1993-04-28,3.9012351036071777,3.9176950454711914,3.81892991065979,3.81892991065979,1389656.0 1993-04-29,3.98353910446167,4.0,3.9012351036071777,3.9012351036071777,1690369.0 1993-04-30,3.98353910446167,4.01646089553833,3.9670779705047607,4.0,1912106.0 1993-05-03,3.98353910446167,4.01646089553833,3.98353910446167,4.01646089553833,200475.0 1993-05-04,4.01646089553833,4.03292179107666,3.98353910446167,4.0,665213.0 1993-05-05,3.9341559410095215,3.98353910446167,3.9012351036071777,3.98353910446167,1666069.0 1993-05-06,3.8683130741119385,3.9506170749664307,3.860081911087036,3.9176950454711914,763931.0 1993-05-07,3.81892991065979,3.9012351036071777,3.80246901512146,3.8847739696502686,741150.0 1993-05-10,3.80246901512146,3.8518519401550293,3.786007881164551,3.81892991065979,748744.0 1993-05-11,3.786007881164551,3.835391044616699,3.786007881164551,3.80246901512146,1031231.0 1993-05-12,3.80246901512146,3.835391044616699,3.786007881164551,3.786007881164551,303750.0 1993-05-13,3.835391044616699,3.8518519401550293,3.80246901512146,3.80246901512146,2671481.0 1993-05-14,3.810699939727783,3.835391044616699,3.80246901512146,3.81892991065979,1356244.0 1993-05-17,3.80246901512146,3.835391044616699,3.7695469856262207,3.80246901512146,457144.0 1993-05-18,3.5720160007476807,3.810699939727783,3.5226340293884277,3.80246901512146,3263794.0 1993-05-19,3.7037041187286377,3.7037041187286377,3.539094924926758,3.539094924926758,4446900.0 1993-05-20,3.7201650142669678,3.7530860900878906,3.6707820892333984,3.7037041187286377,701663.0 1993-05-21,3.7037041187286377,3.7530860900878906,3.6707820892333984,3.7201650142669678,832275.0 1993-05-24,3.6790120601654053,3.7037041187286377,3.6707820892333984,3.7037041187286377,1991081.0 1993-05-25,3.7037041187286377,3.7201650142669678,3.6707820892333984,3.7037041187286377,1942481.0 1993-05-26,3.7037041187286377,3.7201650142669678,3.7037041187286377,3.7201650142669678,416138.0 1993-05-27,3.7037041187286377,3.736625909805298,3.7037041187286377,3.7201650142669678,981113.0 1993-05-28,3.6543209552764893,3.736625909805298,3.6543209552764893,3.736625909805298,823163.0 1993-06-01,3.7037041187286377,3.7037041187286377,3.6543209552764893,3.6543209552764893,265781.0 1993-06-02,3.6872429847717285,3.7037041187286377,3.6707820892333984,3.6707820892333984,1032750.0 1993-06-03,3.7037041187286377,3.7037041187286377,3.6707820892333984,3.6707820892333984,259706.0 1993-06-04,3.736625909805298,3.736625909805298,3.6707820892333984,3.7037041187286377,264263.0 1993-06-07,3.835391044616699,3.835391044616699,3.6872429847717285,3.736625909805298,832275.0 1993-06-08,3.8683130741119385,3.8847739696502686,3.80246901512146,3.81892991065979,845944.0 1993-06-09,3.9176950454711914,3.9176950454711914,3.8847739696502686,3.8847739696502686,438919.0 1993-06-10,3.9341559410095215,3.9341559410095215,3.9012351036071777,3.9176950454711914,321975.0 1993-06-11,3.9341559410095215,3.9341559410095215,3.9176950454711914,3.9176950454711914,226294.0 1993-06-14,3.9341559410095215,3.9670779705047607,3.9176950454711914,3.9341559410095215,356906.0 1993-06-15,3.8765430450439453,3.9670779705047607,3.8518519401550293,3.9670779705047607,1240819.0 1993-06-16,3.786007881164551,3.8683130741119385,3.7530860900878906,3.835391044616699,1899956.0 1993-06-17,3.81892991065979,3.81892991065979,3.7530860900878906,3.80246901512146,891506.0 1993-06-18,3.786007881164551,3.835391044616699,3.786007881164551,3.81892991065979,563456.0 1993-06-21,3.835391044616699,3.835391044616699,3.786007881164551,3.81892991065979,349313.0 1993-06-22,3.8847739696502686,3.8847739696502686,3.80246901512146,3.8518519401550293,653063.0 1993-06-23,3.835391044616699,3.8847739696502686,3.835391044616699,3.843621015548706,505744.0 1993-06-24,3.9176950454711914,3.9341559410095215,3.843621015548706,3.8847739696502686,1710113.0 1993-06-25,3.9506170749664307,3.9670779705047607,3.9176950454711914,3.9506170749664307,305269.0 1993-06-28,4.0,4.0,3.9341559410095215,3.9341559410095215,651544.0 1993-06-29,3.991770029067993,4.01646089553833,3.9670779705047607,4.0,1149694.0 1993-06-30,4.01646089553833,4.03292179107666,3.9670779705047607,3.9670779705047607,718369.0 1993-07-01,4.0,4.01646089553833,3.98353910446167,4.01646089553833,1000856.0 1993-07-02,4.0,4.0,3.9506170749664307,4.0,766969.0 1993-07-06,4.0,4.03292179107666,3.9670779705047607,3.9670779705047607,993263.0 1993-07-07,4.01646089553833,4.01646089553833,3.9670779705047607,3.98353910446167,413100.0 1993-07-08,3.9341559410095215,4.01646089553833,3.9341559410095215,4.01646089553833,583200.0 1993-07-09,3.9341559410095215,3.9670779705047607,3.9341559410095215,3.9670779705047607,405506.0 1993-07-12,3.9506170749664307,3.9670779705047607,3.9176950454711914,3.9670779705047607,302231.0 1993-07-13,3.9176950454711914,3.9506170749664307,3.9176950454711914,3.9506170749664307,176175.0 1993-07-14,3.9176950454711914,3.9506170749664307,3.9176950454711914,3.9176950454711914,191363.0 1993-07-15,3.8683130741119385,3.9506170749664307,3.8683130741119385,3.9506170749664307,747225.0 1993-07-16,3.8847739696502686,3.9341559410095215,3.8847739696502686,3.9012351036071777,1040344.0 1993-07-19,3.9176950454711914,3.9176950454711914,3.8683130741119385,3.9012351036071777,531563.0 1993-07-20,3.942387104034424,3.9506170749664307,3.8847739696502686,3.9176950454711914,454106.0 1993-07-21,3.9506170749664307,3.98353910446167,3.9341559410095215,3.9506170749664307,399431.0 1993-07-22,4.03292179107666,4.049383163452148,3.9670779705047607,3.9670779705047607,899100.0 1993-07-23,4.01646089553833,4.03292179107666,3.9670779705047607,4.03292179107666,1328906.0 1993-07-26,3.991770029067993,4.01646089553833,3.9670779705047607,3.9670779705047607,167063.0 1993-07-27,4.0,4.03292179107666,3.98353910446167,3.98353910446167,564975.0 1993-07-28,4.0658440589904785,4.0658440589904785,4.0,4.03292179107666,531563.0 1993-07-29,4.0658440589904785,4.082304954528809,4.03292179107666,4.03292179107666,280969.0 1993-07-30,4.0658440589904785,4.098764896392822,4.049383163452148,4.049383163452148,273375.0 1993-08-02,4.263373851776123,4.263373851776123,4.082304954528809,4.082304954528809,2647181.0 1993-08-03,4.296296119689941,4.296296119689941,4.148148059844971,4.230453014373779,2464931.0 1993-08-04,4.271605014801025,4.296296119689941,4.246913909912109,4.246913909912109,911250.0 1993-08-05,4.213992118835449,4.296296119689941,4.181069850921631,4.246913909912109,668250.0 1993-08-06,4.148148059844971,4.213992118835449,4.148148059844971,4.181069850921631,448031.0 1993-08-09,4.131687164306641,4.181069850921631,4.115225791931152,4.131687164306641,654581.0 1993-08-10,4.115225791931152,4.164608955383301,4.0658440589904785,4.131687164306641,566494.0 1993-08-11,4.098764896392822,4.148148059844971,4.082304954528809,4.098764896392822,353869.0 1993-08-12,4.049383163452148,4.164608955383301,4.049383163452148,4.148148059844971,1763269.0 1993-08-13,4.082304954528809,4.082304954528809,4.03292179107666,4.082304954528809,347794.0 1993-08-16,4.082304954528809,4.082304954528809,4.03292179107666,4.082304954528809,352350.0 1993-08-17,4.082304954528809,4.098764896392822,4.049383163452148,4.0658440589904785,1061606.0 1993-08-18,4.098764896392822,4.098764896392822,4.049383163452148,4.098764896392822,653063.0 1993-08-19,4.03292179107666,4.082304954528809,4.03292179107666,4.0658440589904785,429806.0 1993-08-20,4.041152000427246,4.082304954528809,4.01646089553833,4.082304954528809,956813.0 1993-08-23,4.0658440589904785,4.0658440589904785,4.01646089553833,4.01646089553833,358425.0 1993-08-24,4.0658440589904785,4.0658440589904785,4.03292179107666,4.0658440589904785,405506.0 1993-08-25,4.115225791931152,4.164608955383301,4.057612895965576,4.0658440589904785,4864556.0 1993-08-26,4.115225791931152,4.164608955383301,4.115225791931152,4.148148059844971,356906.0 1993-08-27,4.115225791931152,4.148148059844971,4.115225791931152,4.148148059844971,387281.0 1993-08-30,4.148148059844971,4.148148059844971,4.115225791931152,4.115225791931152,364500.0 1993-08-31,4.148148059844971,4.148148059844971,4.115225791931152,4.115225791931152,729000.0 1993-09-01,4.197531223297119,4.230453014373779,4.115225791931152,4.115225791931152,1573425.0 1993-09-02,4.213992118835449,4.230453014373779,4.164608955383301,4.230453014373779,1330425.0 1993-09-03,4.213992118835449,4.279835224151611,4.164608955383301,4.164608955383301,1087425.0 1993-09-07,4.230453014373779,4.246913909912109,4.197531223297119,4.230453014373779,706219.0 1993-09-08,4.197531223297119,4.230453014373779,4.181069850921631,4.181069850921631,1192219.0 1993-09-09,4.230453014373779,4.230453014373779,4.181069850921631,4.181069850921631,651544.0 1993-09-10,4.230453014373779,4.230453014373779,4.181069850921631,4.181069850921631,625725.0 1993-09-13,4.197531223297119,4.213992118835449,4.164608955383301,4.205760955810547,1910588.0 1993-09-14,4.148148059844971,4.181069850921631,4.148148059844971,4.148148059844971,1003894.0 1993-09-15,4.131687164306641,4.181069850921631,4.131687164306641,4.148148059844971,1300050.0 1993-09-16,4.164608955383301,4.164608955383301,4.131687164306641,4.131687164306641,669769.0 1993-09-17,4.131687164306641,4.181069850921631,4.131687164306641,4.148148059844971,1854394.0 1993-09-20,4.164608955383301,4.197531223297119,4.164608955383301,4.181069850921631,1855913.0 1993-09-21,4.098764896392822,4.197531223297119,4.098764896392822,4.172840118408203,882394.0 1993-09-22,4.098764896392822,4.131687164306641,4.082304954528809,4.115225791931152,226294.0 1993-09-23,4.115225791931152,4.148148059844971,4.098764896392822,4.098764896392822,677363.0 1993-09-24,4.098764896392822,4.131687164306641,4.0658440589904785,4.098764896392822,858094.0 1993-09-27,4.008230209350586,4.098764896392822,4.0,4.098764896392822,923400.0 1993-09-28,4.0,4.049383163452148,3.98353910446167,4.0,864169.0 1993-09-29,4.115225791931152,4.197531223297119,4.03292179107666,4.049383163452148,7033331.0 1993-09-30,4.0658440589904785,4.148148059844971,4.0658440589904785,4.148148059844971,555863.0 1993-10-01,4.0,4.098764896392822,4.0,4.098764896392822,950738.0 1993-10-04,4.131687164306641,4.131687164306641,4.0,4.03292179107666,2771719.0 1993-10-05,4.123456954956055,4.164608955383301,4.098764896392822,4.131687164306641,1183106.0 1993-10-06,4.131687164306641,4.197531223297119,4.115225791931152,4.148148059844971,1085906.0 1993-10-07,4.098764896392822,4.164608955383301,4.0658440589904785,4.148148059844971,2938781.0 1993-10-08,4.0905351638793945,4.115225791931152,4.0658440589904785,4.098764896392822,1277269.0 1993-10-11,4.0905351638793945,4.115225791931152,4.0658440589904785,4.115225791931152,321975.0 1993-10-12,4.0658440589904785,4.115225791931152,4.049383163452148,4.0658440589904785,1986525.0 1993-10-13,4.115225791931152,4.148148059844971,4.0658440589904785,4.0658440589904785,1350169.0 1993-10-14,4.139917850494385,4.164608955383301,4.131687164306641,4.164608955383301,833794.0 1993-10-15,4.213992118835449,4.230453014373779,4.181069850921631,4.197531223297119,3602475.0 1993-10-18,4.148148059844971,4.213992118835449,4.148148059844971,4.213992118835449,1040344.0 1993-10-19,4.106996059417725,4.164608955383301,4.106996059417725,4.148148059844971,268819.0 1993-10-20,4.115225791931152,4.115225791931152,4.0658440589904785,4.115225791931152,551306.0 1993-10-21,4.098764896392822,4.115225791931152,4.0658440589904785,4.115225791931152,1643288.0 1993-10-22,4.131687164306641,4.172840118408203,4.082304954528809,4.115225791931152,962888.0 1993-10-25,4.213992118835449,4.213992118835449,4.131687164306641,4.164608955383301,1719225.0 1993-10-26,4.230453014373779,4.230453014373779,4.164608955383301,4.164608955383301,2899294.0 1993-10-27,4.246913909912109,4.246913909912109,4.197531223297119,4.230453014373779,1233225.0 1993-10-28,4.36214017868042,4.36214017868042,4.197531223297119,4.246913909912109,2920556.0 1993-10-29,4.444444179534912,4.460905075073242,4.39506196975708,4.41152286529541,1491413.0 1993-11-01,4.592593193054199,4.592593193054199,4.41152286529541,4.460905075073242,4067213.0 1993-11-02,4.559670925140381,4.617283821105957,4.543210029602051,4.543210029602051,2077650.0 1993-11-03,4.534978866577148,4.592593193054199,4.526749134063721,4.592593193054199,874800.0 1993-11-04,4.592593193054199,4.609053134918213,4.526749134063721,4.526749134063721,1597725.0 1993-11-05,4.559670925140381,4.592593193054199,4.510287761688232,4.592593193054199,1540013.0 1993-11-08,4.510287761688232,4.559670925140381,4.510287761688232,4.526749134063721,1169438.0 1993-11-09,4.559670925140381,4.576131820678711,4.526749134063721,4.543210029602051,318938.0 1993-11-10,4.559670925140381,4.559670925140381,4.526749134063721,4.559670925140381,1485338.0 1993-11-11,4.584362030029297,4.609053134918213,4.526749134063721,4.559670925140381,3341250.0 1993-11-12,4.567901134490967,4.609053134918213,4.559670925140381,4.559670925140381,827719.0 1993-11-15,4.576131820678711,4.625514030456543,4.559670925140381,4.592593193054199,2566688.0 1993-11-16,4.576131820678711,4.625514030456543,4.576131820678711,4.609053134918213,359944.0 1993-11-17,4.39506196975708,4.609053134918213,4.37860107421875,4.609053134918213,2232563.0 1993-11-18,4.181069850921631,4.37860107421875,4.164608955383301,4.37860107421875,3719419.0 1993-11-19,4.230453014373779,4.246913909912109,4.148148059844971,4.181069850921631,1354725.0 1993-11-22,4.0658440589904785,4.213992118835449,4.0658440589904785,4.213992118835449,1641769.0 1993-11-23,4.213992118835449,4.246913909912109,4.098764896392822,4.098764896392822,1491413.0 1993-11-24,4.3127570152282715,4.3127570152282715,4.246913909912109,4.246913909912109,760894.0 1993-11-26,4.345678806304932,4.345678806304932,4.329217910766602,4.329217910766602,176175.0 1993-11-29,4.329217910766602,4.39506196975708,4.279835224151611,4.37860107421875,669769.0 1993-11-30,4.41152286529541,4.41152286529541,4.279835224151611,4.279835224151611,1032750.0 1993-12-01,4.493826866149902,4.543210029602051,4.444444179534912,4.444444179534912,1565831.0 1993-12-02,4.460905075073242,4.543210029602051,4.460905075073242,4.543210029602051,959850.0 1993-12-03,4.460905075073242,4.493826866149902,4.460905075073242,4.493826866149902,1830094.0 1993-12-06,4.460905075073242,4.477365970611572,4.39506196975708,4.477365970611572,1374469.0 1993-12-07,4.37860107421875,4.460905075073242,4.345678806304932,4.41152286529541,1178550.0 1993-12-08,4.213992118835449,4.345678806304932,4.164608955383301,4.345678806304932,3356438.0 1993-12-09,4.131687164306641,4.213992118835449,4.098764896392822,4.189300060272217,2370769.0 1993-12-10,4.115225791931152,4.131687164306641,4.098764896392822,4.098764896392822,630281.0 1993-12-13,4.164608955383301,4.164608955383301,4.115225791931152,4.131687164306641,1424588.0 1993-12-14,4.181069850921631,4.230453014373779,4.131687164306641,4.164608955383301,1052494.0 1993-12-15,4.263373851776123,4.3127570152282715,4.213992118835449,4.230453014373779,1552163.0 1993-12-16,4.213992118835449,4.3127570152282715,4.213992118835449,4.2880659103393555,1404844.0 1993-12-17,4.296296119689941,4.296296119689941,4.213992118835449,4.213992118835449,2180925.0 1993-12-20,4.230453014373779,4.279835224151611,4.230453014373779,4.271605014801025,817088.0 1993-12-21,4.098764896392822,4.263373851776123,4.074073791503906,4.263373851776123,1600763.0 1993-12-22,4.131687164306641,4.181069850921631,4.098764896392822,4.148148059844971,645469.0 1993-12-23,4.131687164306641,4.181069850921631,4.131687164306641,4.181069850921631,350831.0 1993-12-27,4.098764896392822,4.197531223297119,4.098764896392822,4.164608955383301,6169163.0 1993-12-28,4.082304954528809,4.148148059844971,4.049383163452148,4.148148059844971,590794.0 1993-12-29,4.0658440589904785,4.082304954528809,4.01646089553833,4.049383163452148,1675181.0 1993-12-30,4.01646089553833,4.098764896392822,4.0,4.0658440589904785,1584056.0 1993-12-31,4.03292179107666,4.098764896392822,4.0,4.049383163452148,1906031.0 1994-01-03,3.9506170749664307,4.03292179107666,3.9506170749664307,4.03292179107666,718369.0 1994-01-04,3.4732511043548584,3.539094924926758,3.42386794090271,3.4732511043548584,2203706.0 1994-01-05,3.539094924926758,3.555556058883667,3.4732511043548584,3.4897119998931885,2139919.0 1994-01-06,3.5226340293884277,3.555556058883667,3.5061728954315186,3.555556058883667,2758050.0 1994-01-07,3.555556058883667,3.5720160007476807,3.5226340293884277,3.539094924926758,1693406.0 1994-01-10,3.62139892578125,3.62139892578125,3.539094924926758,3.5720160007476807,1667588.0 1994-01-11,3.6543209552764893,3.6543209552764893,3.5884768962860107,3.62139892578125,1050975.0 1994-01-12,3.6872429847717285,3.7037041187286377,3.62139892578125,3.6543209552764893,949219.0 1994-01-13,3.736625909805298,3.736625909805298,3.6707820892333984,3.7037041187286377,558900.0 1994-01-14,3.81892991065979,3.81892991065979,3.7201650142669678,3.7201650142669678,2425444.0 1994-01-17,3.810699939727783,3.8683130741119385,3.7695469856262207,3.835391044616699,2615288.0 1994-01-18,3.835391044616699,3.835391044616699,3.786007881164551,3.81892991065979,1436738.0 1994-01-19,3.80246901512146,3.835391044616699,3.80246901512146,3.835391044616699,965925.0 1994-01-20,3.8683130741119385,3.8683130741119385,3.80246901512146,3.81892991065979,1702519.0 1994-01-21,3.9506170749664307,3.9506170749664307,3.835391044616699,3.8683130741119385,1670625.0 1994-01-24,3.9670779705047607,4.03292179107666,3.9176950454711914,3.9176950454711914,2477081.0 1994-01-25,4.008230209350586,4.03292179107666,3.9506170749664307,4.03292179107666,1450406.0 1994-01-26,4.049383163452148,4.049383163452148,3.9506170749664307,4.01646089553833,1971338.0 1994-01-27,4.01646089553833,4.049383163452148,3.9670779705047607,4.01646089553833,1151213.0 1994-01-28,4.01646089553833,4.01646089553833,3.9670779705047607,4.01646089553833,1350169.0 1994-01-31,4.0,4.049383163452148,3.9670779705047607,4.0,4975425.0 1994-02-01,3.80246901512146,4.0,3.794239044189453,3.9670779705047607,1912106.0 1994-02-02,3.835391044616699,3.8683130741119385,3.80246901512146,3.835391044616699,729000.0 1994-02-03,3.835391044616699,3.8683130741119385,3.80246901512146,3.8683130741119385,827719.0 1994-02-04,3.736625909805298,3.8683130741119385,3.7201650142669678,3.8518519401550293,2144475.0 1994-02-07,3.7037041187286377,3.7201650142669678,3.6543209552764893,3.7037041187286377,3465788.0 1994-02-08,3.7695469856262207,3.80246901512146,3.7037041187286377,3.7201650142669678,1884769.0 1994-02-09,3.9176950454711914,3.9341559410095215,3.786007881164551,3.80246901512146,2074613.0 1994-02-10,3.81892991065979,3.9259259700775146,3.786007881164551,3.9012351036071777,1398769.0 1994-02-11,3.8518519401550293,3.8518519401550293,3.786007881164551,3.786007881164551,867206.0 1994-02-14,3.9012351036071777,3.9341559410095215,3.81892991065979,3.81892991065979,1301569.0 1994-02-15,3.9670779705047607,4.0,3.8847739696502686,3.9176950454711914,1470150.0 1994-02-16,4.01646089553833,4.03292179107666,3.98353910446167,4.0,440438.0 1994-02-17,3.9506170749664307,4.0658440589904785,3.9506170749664307,4.049383163452148,1579500.0 1994-02-18,3.8683130741119385,3.98353910446167,3.8683130741119385,3.9506170749664307,1102613.0 1994-02-22,3.9012351036071777,3.9012351036071777,3.8683130741119385,3.8683130741119385,232369.0 1994-02-23,3.794239044189453,3.9012351036071777,3.786007881164551,3.9012351036071777,1002375.0 1994-02-24,3.6872429847717285,3.786007881164551,3.637860059738159,3.736625909805298,2630475.0 1994-02-25,3.7201650142669678,3.7530860900878906,3.6872429847717285,3.7037041187286377,1330425.0 1994-02-28,3.835391044616699,3.8683130741119385,3.736625909805298,3.7530860900878906,2179406.0 1994-03-01,3.81892991065979,3.8518519401550293,3.786007881164551,3.81892991065979,858094.0 1994-03-02,3.835391044616699,3.8518519401550293,3.736625909805298,3.786007881164551,1254488.0 1994-03-03,3.80246901512146,3.8518519401550293,3.80246901512146,3.835391044616699,288563.0 1994-03-04,3.786007881164551,3.835391044616699,3.786007881164551,3.835391044616699,416138.0 1994-03-07,3.835391044616699,3.8518519401550293,3.7530860900878906,3.7695469856262207,1189181.0 1994-03-08,3.80246901512146,3.8683130741119385,3.80246901512146,3.8683130741119385,1025156.0 1994-03-09,3.81892991065979,3.81892991065979,3.786007881164551,3.81892991065979,226294.0 1994-03-10,3.736625909805298,3.794239044189453,3.736625909805298,3.786007881164551,628763.0 1994-03-11,3.786007881164551,3.786007881164551,3.736625909805298,3.736625909805298,419175.0 1994-03-14,3.786007881164551,3.80246901512146,3.7530860900878906,3.7530860900878906,186806.0 1994-03-15,3.81892991065979,3.835391044616699,3.7695469856262207,3.7695469856262207,686475.0 1994-03-16,3.8765430450439453,3.9094650745391846,3.80246901512146,3.80246901512146,2586431.0 1994-03-17,3.835391044616699,3.9670779705047607,3.81892991065979,3.9341559410095215,2340394.0 1994-03-18,3.7037041187286377,3.8683130741119385,3.6707820892333984,3.835391044616699,3370106.0 1994-03-21,3.736625909805298,3.744856119155884,3.6707820892333984,3.7201650142669678,656100.0 1994-03-22,3.835391044616699,3.8518519401550293,3.7201650142669678,3.7201650142669678,1046419.0 1994-03-23,3.81892991065979,3.8518519401550293,3.80246901512146,3.80246901512146,765450.0 1994-03-24,3.6707820892333984,3.81892991065979,3.6707820892333984,3.81892991065979,1556719.0 1994-03-25,3.5884768962860107,3.6872429847717285,3.5720160007476807,3.6707820892333984,3347325.0 1994-03-28,3.5061728954315186,3.62139892578125,3.456789970397949,3.5884768962860107,1819463.0 1994-03-29,3.3333330154418945,3.5226340293884277,3.3251030445098877,3.5061728954315186,1523306.0 1994-03-30,3.358025074005127,3.390947103500366,3.3251030445098877,3.3251030445098877,2659331.0 1994-03-31,3.3086419105529785,3.374485969543457,3.2921810150146484,3.358025074005127,4618519.0 1994-04-04,3.176954984664917,3.2757198810577393,3.1028809547424316,3.2757198810577393,7534519.0 1994-04-05,3.193416118621826,3.22633695602417,3.176954984664917,3.2098770141601562,5476613.0 1994-04-06,3.2757198810577393,3.3086419105529785,3.1440329551696777,3.176954984664917,6439500.0 1994-04-07,3.42386794090271,3.42386794090271,3.3251030445098877,3.3251030445098877,2190038.0 1994-04-08,3.390947103500366,3.440329074859619,3.390947103500366,3.42386794090271,1500525.0 1994-04-11,3.4732511043548584,3.5226340293884277,3.374485969543457,3.374485969543457,1215000.0 1994-04-12,3.5061728954315186,3.539094924926758,3.4732511043548584,3.4897119998931885,1577981.0 1994-04-13,3.4897119998931885,3.5226340293884277,3.456789970397949,3.4732511043548584,710775.0 1994-04-14,3.5061728954315186,3.539094924926758,3.456789970397949,3.4897119998931885,826200.0 1994-04-15,3.5720160007476807,3.596708059310913,3.5061728954315186,3.539094924926758,2016900.0 1994-04-18,3.440329074859619,3.5720160007476807,3.390947103500366,3.5720160007476807,1436738.0 1994-04-19,3.40740704536438,3.440329074859619,3.3415639400482178,3.440329074859619,3005606.0 1994-04-20,3.390947103500366,3.440329074859619,3.390947103500366,3.42386794090271,1181588.0 1994-04-21,3.5226340293884277,3.5308640003204346,3.40740704536438,3.440329074859619,973519.0 1994-04-22,3.4897119998931885,3.539094924926758,3.4897119998931885,3.4897119998931885,315900.0 1994-04-25,3.440329074859619,3.5226340293884277,3.42386794090271,3.5226340293884277,590794.0 1994-04-26,3.4897119998931885,3.539094924926758,3.374485969543457,3.42386794090271,3019275.0 1994-04-28,3.5884768962860107,3.60493803024292,3.456789970397949,3.4897119998931885,2390513.0 1994-04-29,3.5226340293884277,3.5884768962860107,3.5226340293884277,3.555556058883667,1293975.0 1994-05-02,3.5308640003204346,3.555556058883667,3.4732511043548584,3.5226340293884277,1649363.0 1994-05-03,3.4897119998931885,3.555556058883667,3.440329074859619,3.5061728954315186,1063125.0 1994-05-04,3.5061728954315186,3.5061728954315186,3.390947103500366,3.5061728954315186,2223450.0 1994-05-05,3.4732511043548584,3.5061728954315186,3.440329074859619,3.5061728954315186,472331.0 1994-05-06,3.3415639400482178,3.440329074859619,3.3415639400482178,3.40740704536438,1871100.0 1994-05-09,3.374485969543457,3.374485969543457,3.3415639400482178,3.3415639400482178,634838.0 1994-05-10,3.4732511043548584,3.4732511043548584,3.374485969543457,3.374485969543457,1031231.0 1994-05-11,3.4320991039276123,3.4732511043548584,3.40740704536438,3.440329074859619,1003894.0 1994-05-12,3.42386794090271,3.4732511043548584,3.42386794090271,3.4732511043548584,604463.0 1994-05-13,3.440329074859619,3.456789970397949,3.390947103500366,3.42386794090271,382725.0 1994-05-16,3.3251030445098877,3.440329074859619,3.3251030445098877,3.40740704536438,3660188.0 1994-05-17,3.3251030445098877,3.3415639400482178,3.22633695602417,3.3251030445098877,2490750.0 1994-05-18,3.3415639400482178,3.358025074005127,3.2921810150146484,3.3251030445098877,580163.0 1994-05-19,3.2921810150146484,3.3415639400482178,3.2757198810577393,3.2921810150146484,1904513.0 1994-05-20,3.2921810150146484,3.3086419105529785,3.259258985519409,3.2757198810577393,498150.0 1994-05-23,3.2921810150146484,3.2921810150146484,3.242798089981079,3.2921810150146484,296156.0 1994-05-24,3.3415639400482178,3.3415639400482178,3.259258985519409,3.2921810150146484,5210831.0 1994-05-25,3.3415639400482178,3.358025074005127,3.2921810150146484,3.3086419105529785,2325206.0 1994-05-26,3.2757198810577393,3.358025074005127,3.2757198810577393,3.3251030445098877,444994.0 1994-05-27,3.2921810150146484,3.3086419105529785,3.259258985519409,3.259258985519409,85050.0 1994-05-31,3.259258985519409,3.259258985519409,3.2098770141601562,3.259258985519409,366019.0 1994-06-01,3.176954984664917,3.242798089981079,3.176954984664917,3.22633695602417,1441294.0 1994-06-02,3.160494089126587,3.2098770141601562,3.160494089126587,3.193416118621826,750263.0 1994-06-03,3.1440329551696777,3.176954984664917,3.1440329551696777,3.160494089126587,599906.0 1994-06-06,3.160494089126587,3.2098770141601562,3.160494089126587,3.2098770141601562,788231.0 1994-06-07,3.0288069248199463,3.193416118621826,3.012346029281616,3.160494089126587,1448888.0 1994-06-08,3.045267105102539,3.061728000640869,3.0288069248199463,3.061728000640869,1922738.0 1994-06-09,3.0946500301361084,3.1275720596313477,3.0288069248199463,3.0288069248199463,1582538.0 1994-06-10,3.078188896179199,3.0946500301361084,3.061728000640869,3.0946500301361084,1248413.0 1994-06-13,3.078188896179199,3.0946500301361084,3.045267105102539,3.078188896179199,607500.0 1994-06-14,3.078188896179199,3.1111109256744385,3.045267105102539,3.045267105102539,2689706.0 1994-06-15,3.061728000640869,3.1111109256744385,3.0288069248199463,3.1111109256744385,940106.0 1994-06-16,2.9465019702911377,3.061728000640869,2.9135799407958984,3.0288069248199463,1427625.0 1994-06-17,3.0288069248199463,3.045267105102539,2.880657911300659,2.9135799407958984,4399819.0 1994-06-20,3.1111109256744385,3.1275720596313477,3.012346029281616,3.012346029281616,2706413.0 1994-06-21,3.061728000640869,3.1111109256744385,2.995884895324707,3.1111109256744385,1003894.0 1994-06-22,2.962963104248047,3.078188896179199,2.962963104248047,3.0288069248199463,1579500.0 1994-06-23,3.0288069248199463,3.045267105102539,2.995884895324707,2.995884895324707,1529381.0 1994-06-24,3.061728000640869,3.078188896179199,3.012346029281616,3.012346029281616,633319.0 1994-06-27,3.0946500301361084,3.1111109256744385,3.0288069248199463,3.0288069248199463,701663.0 1994-06-28,3.078188896179199,3.1275720596313477,3.061728000640869,3.1111109256744385,692550.0 1994-06-29,3.045267105102539,3.078188896179199,3.045267105102539,3.061728000640869,610538.0 1994-06-30,3.045267105102539,3.078188896179199,3.012346029281616,3.078188896179199,771525.0 1994-07-01,3.0534980297088623,3.078188896179199,2.995884895324707,3.0288069248199463,798863.0 1994-07-05,3.045267105102539,3.078188896179199,3.0288069248199463,3.078188896179199,996300.0 1994-07-06,3.061728000640869,3.1111109256744385,3.012346029281616,3.0288069248199463,1445850.0 1994-07-07,3.045267105102539,3.0946500301361084,3.0288069248199463,3.0946500301361084,703181.0 1994-07-08,3.0288069248199463,3.078188896179199,2.995884895324707,3.0288069248199463,858094.0 1994-07-11,3.045267105102539,3.045267105102539,2.995884895324707,3.0288069248199463,1606838.0 1994-07-12,3.1028809547424316,3.1111109256744385,2.995884895324707,3.012346029281616,1433700.0 1994-07-13,3.255143880844116,3.259258985519409,3.1111109256744385,3.1111109256744385,2789944.0 1994-07-14,3.259258985519409,3.3086419105529785,3.2098770141601562,3.2757198810577393,3128625.0 1994-07-15,3.193416118621826,3.259258985519409,3.193416118621826,3.242798089981079,899100.0 1994-07-18,3.263374090194702,3.2921810150146484,3.193416118621826,3.193416118621826,859613.0 1994-07-19,3.2921810150146484,3.3251030445098877,3.259258985519409,3.259258985519409,1552163.0 1994-07-20,3.2757198810577393,3.3251030445098877,3.259258985519409,3.2921810150146484,663694.0 1994-07-21,3.2921810150146484,3.3086419105529785,3.2757198810577393,3.2757198810577393,513338.0 1994-07-22,3.3251030445098877,3.3251030445098877,3.2757198810577393,3.2921810150146484,997819.0 1994-07-25,3.40740704536438,3.440329074859619,3.3086419105529785,3.3086419105529785,1491413.0 1994-07-26,3.390947103500366,3.40740704536438,3.3415639400482178,3.390947103500366,666731.0 1994-07-27,3.390947103500366,3.390947103500366,3.358025074005127,3.390947103500366,438919.0 1994-07-28,3.382715940475464,3.390947103500366,3.358025074005127,3.390947103500366,209588.0 1994-07-29,3.3251030445098877,3.42386794090271,3.2921810150146484,3.374485969543457,4465125.0 1994-08-01,3.2921810150146484,3.3251030445098877,3.259258985519409,3.2921810150146484,1591650.0 1994-08-02,3.2098770141601562,3.2757198810577393,3.2098770141601562,3.2757198810577393,1497488.0 1994-08-03,3.176954984664917,3.242798089981079,3.160494089126587,3.242798089981079,1499006.0 1994-08-04,3.193416118621826,3.22633695602417,3.1440329551696777,3.2098770141601562,3421744.0 1994-08-05,3.1687240600585938,3.176954984664917,3.1440329551696777,3.1440329551696777,1755675.0 1994-08-08,3.160494089126587,3.176954984664917,3.1440329551696777,3.176954984664917,2060944.0 1994-08-09,3.160494089126587,3.193416118621826,3.1440329551696777,3.193416118621826,1088944.0 1994-08-10,3.176954984664917,3.176954984664917,3.1440329551696777,3.1440329551696777,722925.0 1994-08-11,3.078188896179199,3.160494089126587,3.078188896179199,3.1440329551696777,1040344.0 1994-08-12,3.176954984664917,3.176954984664917,3.1111109256744385,3.1275720596313477,1210444.0 1994-08-15,3.1440329551696777,3.176954984664917,3.1440329551696777,3.1440329551696777,1726819.0 1994-08-16,3.176954984664917,3.185184955596924,3.1358020305633545,3.176954984664917,4750650.0 1994-08-17,3.193416118621826,3.193416118621826,3.160494089126587,3.193416118621826,1054013.0 1994-08-18,3.176954984664917,3.193416118621826,3.1275720596313477,3.193416118621826,757856.0 1994-08-19,3.1440329551696777,3.176954984664917,3.1440329551696777,3.176954984664917,580163.0 1994-08-22,3.1440329551696777,3.193416118621826,3.1440329551696777,3.1440329551696777,868725.0 1994-08-23,3.193416118621826,3.193416118621826,3.160494089126587,3.160494089126587,1722263.0 1994-08-24,3.22633695602417,3.22633695602417,3.160494089126587,3.160494089126587,956813.0 1994-08-25,3.22633695602417,3.2757198810577393,3.193416118621826,3.22633695602417,609019.0 1994-08-26,3.242798089981079,3.2921810150146484,3.242798089981079,3.2757198810577393,906694.0 1994-08-29,3.259258985519409,3.2757198810577393,3.22633695602417,3.244856119155884,1375988.0 1994-08-30,3.3004119396209717,3.3086419105529785,3.22633695602417,3.22633695602417,1017563.0 1994-08-31,3.2921810150146484,3.3251030445098877,3.2757198810577393,3.3086419105529785,1374469.0 1994-09-01,3.2962958812713623,3.3251030445098877,3.2757198810577393,3.2921810150146484,1652400.0 1994-09-02,3.2921810150146484,3.3086419105529785,3.2757198810577393,3.3086419105529785,1169438.0 1994-09-06,3.2757198810577393,3.3086419105529785,3.2757198810577393,3.2757198810577393,889988.0 1994-09-07,3.242798089981079,3.3086419105529785,3.22633695602417,3.2921810150146484,864169.0 1994-09-08,3.2510290145874023,3.2757198810577393,3.242798089981079,3.2757198810577393,185288.0 1994-09-09,3.242798089981079,3.2757198810577393,3.242798089981079,3.242798089981079,985669.0 1994-09-12,3.242798089981079,3.2757198810577393,3.22633695602417,3.2757198810577393,1134506.0 1994-09-13,3.193416118621826,3.259258985519409,3.160494089126587,3.259258985519409,1334981.0 1994-09-14,3.176954984664917,3.176954984664917,3.1440329551696777,3.1440329551696777,826200.0 1994-09-15,3.22633695602417,3.22633695602417,3.1440329551696777,3.193416118621826,1748081.0 1994-09-16,3.2098770141601562,3.2098770141601562,3.193416118621826,3.193416118621826,2117138.0 1994-09-19,3.2304530143737793,3.259258985519409,3.193416118621826,3.2098770141601562,1095019.0 1994-09-20,3.193416118621826,3.242798089981079,3.193416118621826,3.22633695602417,1324350.0 1994-09-21,3.1275720596313477,3.2098770141601562,3.1275720596313477,3.176954984664917,715331.0 1994-09-22,3.1111109256744385,3.160494089126587,3.1111109256744385,3.1275720596313477,877838.0 1994-09-23,3.0946500301361084,3.1275720596313477,3.0864200592041016,3.1152260303497314,318938.0 1994-09-26,3.1111109256744385,3.1440329551696777,3.078188896179199,3.1111109256744385,615094.0 1994-09-27,3.1028809547424316,3.1440329551696777,3.078188896179199,3.1275720596313477,841388.0 1994-09-28,3.1275720596313477,3.1440329551696777,3.078188896179199,3.0946500301361084,1318275.0 1994-09-29,3.045267105102539,3.1275720596313477,3.012346029281616,3.0946500301361084,561938.0 1994-09-30,3.0,3.045267105102539,2.979423999786377,3.045267105102539,1350169.0 1994-10-03,2.979423999786377,3.0288069248199463,2.9135799407958984,3.0,1512675.0 1994-10-04,2.9300410747528076,2.979423999786377,2.9300410747528076,2.9465019702911377,1676700.0 1994-10-05,2.8971190452575684,2.9465019702911377,2.8477370738983154,2.9465019702911377,1293975.0 1994-10-06,2.8724279403686523,2.962963104248047,2.8641979694366455,2.962963104248047,2067019.0 1994-10-07,2.8641979694366455,2.880657911300659,2.8312759399414062,2.880657911300659,1555200.0 1994-10-10,2.8641979694366455,2.8641979694366455,2.814815044403076,2.835391044616699,893025.0 1994-10-11,2.9135799407958984,2.921811103820801,2.8312759399414062,2.8641979694366455,2258381.0 1994-10-12,2.8971190452575684,2.9465019702911377,2.880657911300659,2.9135799407958984,1105650.0 1994-10-13,2.9135799407958984,2.962963104248047,2.9135799407958984,2.9135799407958984,546750.0 1994-10-14,2.880657911300659,2.962963104248047,2.8477370738983154,2.962963104248047,1729856.0 1994-10-17,2.814815044403076,2.8971190452575684,2.814815044403076,2.880657911300659,1047938.0 1994-10-18,2.7325100898742676,2.8641979694366455,2.7325100898742676,2.8641979694366455,2926631.0 1994-10-19,2.798353910446167,2.8312759399414062,2.7325100898742676,2.7654318809509277,4580550.0 1994-10-20,2.7489709854125977,2.814815044403076,2.7160489559173584,2.798353910446167,3002569.0 1994-10-21,2.781893014907837,2.781893014907837,2.7489709854125977,2.7489709854125977,795825.0 1994-10-24,2.7489709854125977,2.781893014907837,2.7160489559173584,2.7325100898742676,1041863.0 1994-10-25,2.7160489559173584,2.7489709854125977,2.6831281185150146,2.7325100898742676,1087425.0 1994-10-26,2.7325100898742676,2.7489709854125977,2.6995880603790283,2.7489709854125977,431325.0 1994-10-27,2.8312759399414062,2.8312759399414062,2.6995880603790283,2.7489709854125977,1590131.0 1994-10-28,2.9300410747528076,2.962963104248047,2.80246901512146,2.8312759399414062,4097588.0 1994-10-31,2.9465019702911377,2.995884895324707,2.9135799407958984,2.9300410747528076,2303944.0 1994-11-01,2.9135799407958984,2.962963104248047,2.8971190452575684,2.962963104248047,1096538.0 1994-11-02,2.880657911300659,2.9465019702911377,2.880657911300659,2.9135799407958984,1386619.0 1994-11-03,2.880657911300659,2.9135799407958984,2.880657911300659,2.9135799407958984,492075.0 1994-11-04,2.8477370738983154,2.9135799407958984,2.8477370738983154,2.8971190452575684,975038.0 1994-11-07,2.8477370738983154,2.8641979694366455,2.814815044403076,2.8312759399414062,899100.0 1994-11-08,2.9300410747528076,2.9300410747528076,2.8312759399414062,2.8477370738983154,1187663.0 1994-11-09,2.9300410747528076,2.962963104248047,2.8971190452575684,2.962963104248047,523969.0 1994-11-10,2.880657911300659,2.9465019702911377,2.880657911300659,2.8971190452575684,267300.0 1994-11-11,2.8641979694366455,2.9135799407958984,2.8641979694366455,2.880657911300659,265781.0 1994-11-14,2.8477370738983154,2.9135799407958984,2.8477370738983154,2.8724279403686523,944663.0 1994-11-15,2.880657911300659,2.8847739696502686,2.8477370738983154,2.880657911300659,882394.0 1994-11-16,2.880657911300659,2.880657911300659,2.8477370738983154,2.880657911300659,309825.0 1994-11-17,2.814815044403076,2.880657911300659,2.814815044403076,2.880657911300659,757856.0 1994-11-18,2.7489709854125977,2.8477370738983154,2.7489709854125977,2.8477370738983154,1131469.0 1994-11-21,2.7037041187286377,2.7654318809509277,2.6954729557037354,2.7654318809509277,1641769.0 1994-11-22,2.633744955062866,2.6995880603790283,2.633744955062866,2.6995880603790283,3022313.0 1994-11-23,2.6995880603790283,2.6995880603790283,2.633744955062866,2.637860059738159,1819463.0 1994-11-25,2.6995880603790283,2.6995880603790283,2.6666669845581055,2.6995880603790283,369056.0 1994-11-28,2.6502060890197754,2.6995880603790283,2.6502060890197754,2.6995880603790283,574088.0 1994-11-29,2.6995880603790283,2.7325100898742676,2.6666669845581055,2.6995880603790283,713813.0 1994-11-30,2.7325100898742676,2.7489709854125977,2.6995880603790283,2.7325100898742676,873281.0 1994-12-01,2.6995880603790283,2.7160489559173584,2.6831281185150146,2.6995880603790283,929475.0 1994-12-02,2.7489709854125977,2.7489709854125977,2.6831281185150146,2.6995880603790283,870244.0 1994-12-05,2.814815044403076,2.8312759399414062,2.7325100898742676,2.7489709854125977,1328906.0 1994-12-06,2.781893014907837,2.814815044403076,2.7654318809509277,2.814815044403076,1646325.0 1994-12-07,2.781893014907837,2.814815044403076,2.7654318809509277,2.798353910446167,704700.0 1994-12-08,2.7901229858398438,2.814815044403076,2.781893014907837,2.810699939727783,435881.0 1994-12-09,2.781893014907837,2.798353910446167,2.7242801189422607,2.798353910446167,1749600.0 1994-12-12,2.8641979694366455,2.8641979694366455,2.7654318809509277,2.7654318809509277,1638731.0 1994-12-13,2.8641979694366455,2.880657911300659,2.786007881164551,2.8477370738983154,2663888.0 1994-12-14,2.9300410747528076,2.9300410747528076,2.8641979694366455,2.8641979694366455,1596206.0 1994-12-15,2.979423999786377,2.991770029067993,2.921811103820801,2.9300410747528076,3159000.0 1994-12-16,2.9465019702911377,2.995884895324707,2.9465019702911377,2.995884895324707,2398106.0 1994-12-19,2.9135799407958984,2.9465019702911377,2.880657911300659,2.9300410747528076,1693406.0 1994-12-20,2.9465019702911377,2.9465019702911377,2.8971190452575684,2.8971190452575684,873281.0 1994-12-21,2.962963104248047,3.012346029281616,2.942387104034424,2.9465019702911377,9053269.0 1994-12-22,2.962963104248047,2.962963104248047,2.9465019702911377,2.9465019702911377,1219556.0 1994-12-23,2.9465019702911377,2.962963104248047,2.9465019702911377,2.9465019702911377,3316950.0 1994-12-27,2.9300410747528076,2.979423999786377,2.8971190452575684,2.962963104248047,4348181.0 1994-12-28,2.798353910446167,2.8971190452575684,2.798353910446167,2.8971190452575684,1351688.0 1994-12-29,2.8971190452575684,2.8971190452575684,2.7654318809509277,2.798353910446167,2246231.0 1994-12-30,2.9135799407958984,2.9135799407958984,2.8641979694366455,2.8641979694366455,444994.0 1995-01-03,2.9135799407958984,2.9135799407958984,2.8641979694366455,2.880657911300659,821644.0 1995-01-04,2.9300410747528076,2.9300410747528076,2.880657911300659,2.8971190452575684,847463.0 1995-01-05,3.012346029281616,3.045267105102539,2.9135799407958984,2.9465019702911377,3487050.0 1995-01-06,3.1275720596313477,3.1275720596313477,3.012346029281616,3.012346029281616,1948556.0 1995-01-09,3.1522629261016846,3.160494089126587,3.0946500301361084,3.1275720596313477,2015381.0 1995-01-10,3.0534980297088623,3.160494089126587,3.0534980297088623,3.160494089126587,1989563.0 1995-01-11,3.078188896179199,3.0946500301361084,3.0288069248199463,3.045267105102539,2132325.0 1995-01-12,3.045267105102539,3.1111109256744385,3.045267105102539,3.045267105102539,920363.0 1995-01-13,3.078188896179199,3.1028809547424316,3.045267105102539,3.078188896179199,1240819.0 1995-01-16,3.045267105102539,3.078188896179199,3.045267105102539,3.045267105102539,165544.0 1995-01-17,3.0288069248199463,3.061728000640869,2.995884895324707,3.045267105102539,867206.0 1995-01-18,2.995884895324707,3.0288069248199463,2.995884895324707,3.0288069248199463,308306.0 1995-01-19,2.9300410747528076,3.0288069248199463,2.9300410747528076,2.995884895324707,449550.0 1995-01-20,2.9300410747528076,2.962963104248047,2.880657911300659,2.9465019702911377,1363838.0 1995-01-23,3.045267105102539,3.045267105102539,2.9135799407958984,2.9135799407958984,1324350.0 1995-01-24,3.0288069248199463,3.045267105102539,2.995884895324707,3.0288069248199463,978075.0 1995-01-25,2.995884895324707,3.012346029281616,2.962963104248047,2.995884895324707,666731.0 1995-01-26,2.9135799407958984,2.995884895324707,2.9135799407958984,2.979423999786377,750263.0 1995-01-27,2.8312759399414062,2.962963104248047,2.8312759399414062,2.962963104248047,894544.0 1995-01-30,2.7325100898742676,2.880657911300659,2.7325100898742676,2.880657911300659,4184156.0 1995-01-31,2.8312759399414062,2.8312759399414062,2.7654318809509277,2.798353910446167,1038825.0 1995-02-01,2.7325100898742676,2.8641979694366455,2.7325100898742676,2.8477370738983154,1944000.0 1995-02-02,2.7654318809509277,2.798353910446167,2.6995880603790283,2.7489709854125977,4209975.0 1995-02-03,2.814815044403076,2.8312759399414062,2.7654318809509277,2.814815044403076,777600.0 1995-02-06,2.814815044403076,2.8641979694366455,2.781893014907837,2.814815044403076,1805794.0 1995-02-07,2.806583881378174,2.8477370738983154,2.798353910446167,2.8312759399414062,2104988.0 1995-02-08,2.814815044403076,2.8312759399414062,2.781893014907837,2.8312759399414062,1157288.0 1995-02-09,2.781893014907837,2.814815044403076,2.781893014907837,2.814815044403076,712294.0 1995-02-10,2.798353910446167,2.814815044403076,2.7654318809509277,2.781893014907837,587756.0 1995-02-13,2.781893014907837,2.798353910446167,2.7654318809509277,2.798353910446167,921881.0 1995-02-14,2.8312759399414062,2.8312759399414062,2.798353910446167,2.798353910446167,612056.0 1995-02-15,2.8477370738983154,2.8477370738983154,2.798353910446167,2.8312759399414062,656100.0 1995-02-16,2.8312759399414062,2.8641979694366455,2.781893014907837,2.8641979694366455,835313.0 1995-02-17,2.781893014907837,2.8312759399414062,2.781893014907837,2.8312759399414062,539156.0 1995-02-21,2.8312759399414062,2.8312759399414062,2.781893014907837,2.814815044403076,1746563.0 1995-02-22,2.8477370738983154,2.8477370738983154,2.798353910446167,2.798353910446167,1331944.0 1995-02-23,2.880657911300659,2.880657911300659,2.814815044403076,2.8477370738983154,880875.0 1995-02-24,2.8477370738983154,2.880657911300659,2.8477370738983154,2.880657911300659,609019.0 1995-02-27,2.8477370738983154,2.880657911300659,2.8477370738983154,2.8477370738983154,595350.0 1995-02-28,2.8971190452575684,2.8971190452575684,2.8477370738983154,2.880657911300659,703181.0 1995-03-01,2.8641979694366455,2.9135799407958984,2.8641979694366455,2.9135799407958984,766969.0 1995-03-02,2.8641979694366455,2.8971190452575684,2.8641979694366455,2.8971190452575684,129094.0 1995-03-03,2.9135799407958984,2.9135799407958984,2.8477370738983154,2.8641979694366455,1095019.0 1995-03-06,2.880657911300659,2.8971190452575684,2.8477370738983154,2.8971190452575684,1672144.0 1995-03-07,2.814815044403076,2.8641979694366455,2.814815044403076,2.8477370738983154,853538.0 1995-03-08,2.814815044403076,2.8477370738983154,2.7654318809509277,2.8477370738983154,1394213.0 1995-03-09,2.8312759399414062,2.8312759399414062,2.781893014907837,2.781893014907837,729000.0 1995-03-10,2.8312759399414062,2.8312759399414062,2.798353910446167,2.798353910446167,917325.0 1995-03-13,2.8312759399414062,2.8477370738983154,2.80246901512146,2.8312759399414062,1464075.0 1995-03-14,2.8641979694366455,2.8641979694366455,2.8312759399414062,2.8477370738983154,1533938.0 1995-03-15,2.798353910446167,2.8312759399414062,2.781893014907837,2.814815044403076,1638731.0 1995-03-16,2.798353910446167,2.8312759399414062,2.7901229858398438,2.798353910446167,1195256.0 1995-03-17,2.798353910446167,2.8477370738983154,2.781893014907837,2.8477370738983154,2467969.0 1995-03-20,2.7654318809509277,2.798353910446167,2.7654318809509277,2.798353910446167,323494.0 1995-03-21,2.7489709854125977,2.781893014907837,2.7160489559173584,2.781893014907837,571050.0 1995-03-22,2.7325100898742676,2.7489709854125977,2.6995880603790283,2.7489709854125977,619650.0 1995-03-23,2.7160489559173584,2.7160489559173584,2.6831281185150146,2.7160489559173584,973519.0 1995-03-24,2.7160489559173584,2.7160489559173584,2.6831281185150146,2.6831281185150146,1476225.0 1995-03-27,2.7160489559173584,2.7160489559173584,2.6831281185150146,2.7160489559173584,1716188.0 1995-03-28,2.7160489559173584,2.7160489559173584,2.6831281185150146,2.7160489559173584,745706.0 1995-03-29,2.781893014907837,2.8312759399414062,2.6831281185150146,2.6831281185150146,5191088.0 1995-03-30,2.814815044403076,2.8477370738983154,2.7489709854125977,2.814815044403076,4566881.0 1995-03-31,2.798353910446167,2.8477370738983154,2.7654318809509277,2.8477370738983154,3063319.0 1995-04-03,2.880657911300659,2.880657911300659,2.7654318809509277,2.798353910446167,2414813.0 1995-04-04,2.8641979694366455,2.9012351036071777,2.8477370738983154,2.880657911300659,3013200.0 1995-04-05,2.8971190452575684,2.9135799407958984,2.8641979694366455,2.8641979694366455,1786050.0 1995-04-06,2.8312759399414062,2.8971190452575684,2.8312759399414062,2.880657911300659,2612250.0 1995-04-07,2.8477370738983154,2.8641979694366455,2.8312759399414062,2.8641979694366455,581681.0 1995-04-10,2.880657911300659,2.880657911300659,2.814815044403076,2.814815044403076,861131.0 1995-04-11,2.8477370738983154,2.8971190452575684,2.8477370738983154,2.8971190452575684,589275.0 1995-04-12,2.880657911300659,2.880657911300659,2.8477370738983154,2.8477370738983154,1192219.0 1995-04-13,2.8641979694366455,2.8971190452575684,2.8477370738983154,2.8477370738983154,1095019.0 1995-04-17,2.8477370738983154,2.8971190452575684,2.8477370738983154,2.8971190452575684,978075.0 1995-04-18,2.814815044403076,2.8971190452575684,2.814815044403076,2.8971190452575684,1535456.0 1995-04-19,2.761317014694214,2.8312759399414062,2.7489709854125977,2.8312759399414062,1347131.0 1995-04-20,2.8477370738983154,2.8477370738983154,2.7654318809509277,2.7654318809509277,1913625.0 1995-04-21,2.814815044403076,2.8641979694366455,2.814815044403076,2.8477370738983154,1148175.0 1995-04-24,2.814815044403076,2.8477370738983154,2.814815044403076,2.814815044403076,520931.0 1995-04-25,2.8641979694366455,2.8971190452575684,2.8641979694366455,2.880657911300659,879356.0 1995-04-26,2.8971190452575684,2.8971190452575684,2.8477370738983154,2.8971190452575684,1243856.0 1995-04-27,2.954732894897461,2.9711930751800537,2.8641979694366455,2.8971190452575684,5326256.0 1995-04-28,3.0288069248199463,3.045267105102539,2.9465019702911377,2.9465019702911377,3312394.0 1995-05-01,2.995884895324707,3.045267105102539,2.995884895324707,3.045267105102539,2376844.0 1995-05-02,3.1111109256744385,3.1275720596313477,2.995884895324707,3.0288069248199463,2293313.0 1995-05-03,3.1111109256744385,3.119342088699341,3.078188896179199,3.078188896179199,1362319.0 1995-05-04,3.1111109256744385,3.185184955596924,3.1111109256744385,3.1275720596313477,3110400.0 1995-05-05,3.078188896179199,3.1440329551696777,3.078188896179199,3.1440329551696777,2208263.0 1995-05-08,3.078188896179199,3.1111109256744385,3.078188896179199,3.1111109256744385,1259044.0 1995-05-09,3.061728000640869,3.1111109256744385,3.0288069248199463,3.1111109256744385,6053738.0 1995-05-10,3.0288069248199463,3.078188896179199,3.0288069248199463,3.078188896179199,1691888.0 1995-05-11,3.045267105102539,3.061728000640869,3.0288069248199463,3.0288069248199463,1626581.0 1995-05-12,3.0534980297088623,3.0699589252471924,3.0288069248199463,3.0288069248199463,999338.0 1995-05-15,3.061728000640869,3.061728000640869,3.012346029281616,3.0329220294952393,7511738.0 1995-05-16,3.078188896179199,3.0946500301361084,3.0288069248199463,3.061728000640869,3286575.0 1995-05-17,3.1111109256744385,3.119342088699341,3.061728000640869,3.061728000640869,2057906.0 1995-05-18,3.078188896179199,3.1111109256744385,3.078188896179199,3.1111109256744385,3421744.0 1995-05-19,3.119342088699341,3.1275720596313477,3.061728000640869,3.0946500301361084,4765838.0 1995-05-22,3.176954984664917,3.176954984664917,3.0946500301361084,3.1275720596313477,1968300.0 1995-05-23,3.2098770141601562,3.2098770141601562,3.176954984664917,3.176954984664917,4012538.0 1995-05-24,3.0699589252471924,3.2098770141601562,3.057612895965576,3.2098770141601562,2732231.0 1995-05-25,3.0946500301361084,3.0946500301361084,3.061728000640869,3.0946500301361084,1485338.0 1995-05-26,3.045267105102539,3.0823049545288086,3.045267105102539,3.078188896179199,874800.0 1995-05-30,3.1111109256744385,3.1111109256744385,3.045267105102539,3.057612895965576,1088944.0 1995-05-31,3.1687240600585938,3.1687240600585938,3.078188896179199,3.1111109256744385,2960044.0 1995-06-01,3.2098770141601562,3.2098770141601562,3.1440329551696777,3.1687240600585938,4460569.0 1995-06-02,3.176954984664917,3.22633695602417,3.160494089126587,3.2098770141601562,5611781.0 1995-06-05,3.22633695602417,3.22633695602417,3.176954984664917,3.2098770141601562,1544569.0 1995-06-06,3.1440329551696777,3.22633695602417,3.1440329551696777,3.2098770141601562,2537831.0 1995-06-07,3.1440329551696777,3.176954984664917,3.1440329551696777,3.1481480598449707,1360800.0 1995-06-08,3.2098770141601562,3.2098770141601562,3.1440329551696777,3.1440329551696777,1562794.0 1995-06-09,3.176954984664917,3.2098770141601562,3.1275720596313477,3.2098770141601562,1681256.0 1995-06-12,3.176954984664917,3.176954984664917,3.1275720596313477,3.1275720596313477,1950075.0 1995-06-13,3.2098770141601562,3.2098770141601562,3.1275720596313477,3.176954984664917,4018613.0 1995-06-14,3.22633695602417,3.2510290145874023,3.176954984664917,3.2098770141601562,993263.0 1995-06-15,3.3086419105529785,3.3415639400482178,3.2098770141601562,3.242798089981079,2149031.0 1995-06-16,3.337449073791504,3.390947103500366,3.3251030445098877,3.382715940475464,2047275.0 1995-06-19,3.259258985519409,3.3251030445098877,3.22633695602417,3.3251030445098877,2439113.0 1995-06-20,3.2098770141601562,3.259258985519409,3.176954984664917,3.22633695602417,1315238.0 1995-06-21,3.160494089126587,3.2098770141601562,3.1440329551696777,3.176954984664917,3869775.0 1995-06-22,3.176954984664917,3.176954984664917,3.160494089126587,3.160494089126587,1656956.0 1995-06-23,3.1440329551696777,3.176954984664917,3.1440329551696777,3.160494089126587,1767825.0 1995-06-26,3.176954984664917,3.193416118621826,3.1440329551696777,3.176954984664917,1120838.0 1995-06-27,3.1440329551696777,3.193416118621826,3.1275720596313477,3.160494089126587,1146656.0 1995-06-28,3.1440329551696777,3.1440329551696777,3.078188896179199,3.1111109256744385,1995638.0 1995-06-29,3.078188896179199,3.1440329551696777,3.045267105102539,3.1440329551696777,2234081.0 1995-06-30,3.078188896179199,3.0946500301361084,3.045267105102539,3.078188896179199,4285913.0 1995-07-03,3.078188896179199,3.1111109256744385,3.045267105102539,3.0946500301361084,694069.0 1995-07-05,3.160494089126587,3.193416118621826,3.078188896179199,3.0946500301361084,1776938.0 1995-07-06,3.2757198810577393,3.2757198810577393,3.160494089126587,3.160494089126587,2881069.0 1995-07-07,3.366255044937134,3.390947103500366,3.259258985519409,3.2757198810577393,4231238.0 1995-07-10,3.555556058883667,3.596708059310913,3.358025074005127,3.358025074005127,4970869.0 1995-07-11,3.4732511043548584,3.5884768962860107,3.4732511043548584,3.555556058883667,4050506.0 1995-07-12,3.5061728954315186,3.5226340293884277,3.4732511043548584,3.4732511043548584,2282681.0 1995-07-13,3.4732511043548584,3.5061728954315186,3.4732511043548584,3.4732511043548584,768488.0 1995-07-14,3.5061728954315186,3.5061728954315186,3.42386794090271,3.5061728954315186,1249931.0 1995-07-17,3.5061728954315186,3.5226340293884277,3.456789970397949,3.456789970397949,1060088.0 1995-07-18,3.440329074859619,3.4897119998931885,3.42386794090271,3.4732511043548584,2237119.0 1995-07-19,3.403291940689087,3.5061728954315186,3.390947103500366,3.456789970397949,2680594.0 1995-07-20,3.390947103500366,3.42386794090271,3.358025074005127,3.390947103500366,1758713.0 1995-07-21,3.374485969543457,3.40740704536438,3.358025074005127,3.40740704536438,4715719.0 1995-07-24,3.440329074859619,3.456789970397949,3.374485969543457,3.374485969543457,2426963.0 1995-07-25,3.40740704536438,3.456789970397949,3.390947103500366,3.456789970397949,1240819.0 1995-07-26,3.4650208950042725,3.4897119998931885,3.40740704536438,3.42386794090271,3105844.0 1995-07-27,3.5226340293884277,3.5226340293884277,3.456789970397949,3.456789970397949,1205888.0 1995-07-28,3.4732511043548584,3.5226340293884277,3.4732511043548584,3.4897119998931885,527006.0 1995-07-31,3.4897119998931885,3.5226340293884277,3.4320991039276123,3.4897119998931885,2647181.0 1995-08-01,3.4732511043548584,3.5226340293884277,3.4732511043548584,3.4897119998931885,2592506.0 1995-08-02,3.4732511043548584,3.5226340293884277,3.4732511043548584,3.4732511043548584,2354063.0 1995-08-03,3.4814810752868652,3.5061728954315186,3.4732511043548584,3.4732511043548584,1009969.0 1995-08-04,3.440329074859619,3.5061728954315186,3.40740704536438,3.4732511043548584,1918181.0 1995-08-07,3.42386794090271,3.440329074859619,3.390947103500366,3.440329074859619,1807313.0 1995-08-08,3.374485969543457,3.42386794090271,3.374485969543457,3.390947103500366,2059425.0 1995-08-09,3.415637969970703,3.440329074859619,3.399177074432373,3.440329074859619,618131.0 1995-08-10,3.358025074005127,3.42386794090271,3.358025074005127,3.390947103500366,1363838.0 1995-08-11,3.242798089981079,3.374485969543457,3.2098770141601562,3.358025074005127,1863506.0 1995-08-14,3.2757198810577393,3.2757198810577393,3.2098770141601562,3.242798089981079,1559756.0 1995-08-15,3.22633695602417,3.2757198810577393,3.22633695602417,3.242798089981079,896063.0 1995-08-16,3.2098770141601562,3.2304530143737793,3.160494089126587,3.22633695602417,836831.0 1995-08-17,3.160494089126587,3.176954984664917,3.1275720596313477,3.160494089126587,1037306.0 1995-08-18,3.2098770141601562,3.259258985519409,3.1440329551696777,3.160494089126587,2566688.0 1995-08-21,3.2674899101257324,3.2921810150146484,3.2345681190490723,3.242798089981079,1626581.0 1995-08-22,3.2757198810577393,3.2921810150146484,3.259258985519409,3.259258985519409,1687331.0 1995-08-23,3.2921810150146484,3.2921810150146484,3.259258985519409,3.259258985519409,1095019.0 1995-08-24,3.242798089981079,3.2921810150146484,3.242798089981079,3.2921810150146484,949219.0 1995-08-25,3.2098770141601562,3.259258985519409,3.2098770141601562,3.259258985519409,366019.0 1995-08-28,3.201646089553833,3.242798089981079,3.193416118621826,3.2098770141601562,991744.0 1995-08-29,3.160494089126587,3.193416118621826,3.078188896179199,3.193416118621826,2373806.0 1995-08-30,3.22633695602417,3.22633695602417,3.160494089126587,3.160494089126587,656100.0 1995-08-31,3.259258985519409,3.259258985519409,3.193416118621826,3.193416118621826,578644.0 1995-09-01,3.259258985519409,3.2757198810577393,3.2098770141601562,3.2098770141601562,668250.0 1995-09-05,3.3168718814849854,3.3251030445098877,3.242798089981079,3.2757198810577393,1795163.0 1995-09-06,3.3415639400482178,3.374485969543457,3.3251030445098877,3.3251030445098877,3775613.0 1995-09-07,3.3415639400482178,3.358025074005127,3.2921810150146484,3.3251030445098877,1300050.0 1995-09-08,3.3415639400482178,3.3415639400482178,3.2921810150146484,3.3168718814849854,771525.0 1995-09-11,3.3251030445098877,3.374485969543457,3.3251030445098877,3.358025074005127,490556.0 1995-09-12,3.358025074005127,3.374485969543457,3.3251030445098877,3.374485969543457,487519.0 1995-09-13,3.3703699111938477,3.390947103500366,3.3415639400482178,3.3415639400482178,1518750.0 1995-09-14,3.42386794090271,3.440329074859619,3.3415639400482178,3.3415639400482178,1805794.0 1995-09-15,3.358025074005127,3.440329074859619,3.3415639400482178,3.415637969970703,2414813.0 1995-09-18,3.3333330154418945,3.358025074005127,3.2921810150146484,3.358025074005127,563456.0 1995-09-19,3.3251030445098877,3.3415639400482178,3.3086419105529785,3.3251030445098877,1391175.0 1995-09-20,3.3168718814849854,3.3415639400482178,3.2921810150146484,3.3086419105529785,1006931.0 1995-09-21,3.2757198810577393,3.3251030445098877,3.2757198810577393,3.2921810150146484,1108688.0 1995-09-22,3.2098770141601562,3.2757198810577393,3.193416118621826,3.242798089981079,809494.0 1995-09-25,3.2098770141601562,3.242798089981079,3.193416118621826,3.193416118621826,777600.0 1995-09-26,3.160494089126587,3.242798089981079,3.160494089126587,3.2098770141601562,1225631.0 1995-09-27,3.0946500301361084,3.176954984664917,3.045267105102539,3.1440329551696777,1145138.0 1995-09-28,3.1111109256744385,3.1111109256744385,3.078188896179199,3.0946500301361084,2669963.0 1995-09-29,3.078188896179199,3.1111109256744385,3.078188896179199,3.078188896179199,1263600.0 1995-10-02,3.1028809547424316,3.1111109256744385,3.078188896179199,3.078188896179199,800381.0 1995-10-03,3.1111109256744385,3.1111109256744385,3.078188896179199,3.078188896179199,2806650.0 1995-10-04,3.0534980297088623,3.1111109256744385,3.045267105102539,3.1111109256744385,1574944.0 1995-10-05,3.078188896179199,3.078188896179199,3.045267105102539,3.045267105102539,967444.0 1995-10-06,3.061728000640869,3.0946500301361084,3.061728000640869,3.061728000640869,809494.0 1995-10-09,3.045267105102539,3.078188896179199,3.045267105102539,3.061728000640869,899100.0 1995-10-10,2.987653970718384,3.012346029281616,2.962963104248047,2.995884895324707,2682113.0 1995-10-11,3.0288069248199463,3.0288069248199463,2.995884895324707,3.012346029281616,1895400.0 1995-10-12,3.012346029281616,3.0288069248199463,2.979423999786377,3.0288069248199463,797344.0 1995-10-13,2.995884895324707,3.045267105102539,2.995884895324707,3.020576000213623,909731.0 1995-10-16,3.0534980297088623,3.0946500301361084,3.0288069248199463,3.078188896179199,855056.0 1995-10-17,3.061728000640869,3.061728000640869,3.0288069248199463,3.045267105102539,909731.0 1995-10-18,3.004115104675293,3.061728000640869,3.004115104675293,3.061728000640869,1208925.0 1995-10-19,2.9135799407958984,3.045267105102539,2.880657911300659,3.012346029281616,3540206.0 1995-10-20,2.9300410747528076,2.995884895324707,2.9300410747528076,2.9300410747528076,2551500.0 1995-10-23,2.9135799407958984,2.962963104248047,2.8971190452575684,2.9300410747528076,850500.0 1995-10-24,2.9135799407958984,2.9135799407958984,2.8641979694366455,2.9135799407958984,1471669.0 1995-10-25,2.814815044403076,2.9135799407958984,2.814815044403076,2.9135799407958984,2455819.0 1995-10-26,2.6995880603790283,2.8477370738983154,2.6995880603790283,2.8477370738983154,2098913.0 1995-10-27,2.7325100898742676,2.7325100898742676,2.584362030029297,2.7160489559173584,5841113.0 1995-10-30,2.7489709854125977,2.781893014907837,2.7160489559173584,2.7325100898742676,3104325.0 1995-10-31,2.7489709854125977,2.798353910446167,2.7489709854125977,2.7489709854125977,2185481.0 1995-11-01,2.7654318809509277,2.781893014907837,2.740741014480591,2.781893014907837,906694.0 1995-11-02,2.7654318809509277,2.7654318809509277,2.7325100898742676,2.7654318809509277,1646325.0 1995-11-03,2.7489709854125977,2.7654318809509277,2.7325100898742676,2.7654318809509277,2276606.0 1995-11-06,2.740741014480591,2.7489709854125977,2.7325100898742676,2.7489709854125977,1108688.0 1995-11-07,2.6995880603790283,2.7489709854125977,2.6995880603790283,2.7160489559173584,4424119.0 1995-11-08,2.7325100898742676,2.7489709854125977,2.6995880603790283,2.7489709854125977,2332800.0 1995-11-09,2.7489709854125977,2.7489709854125977,2.6995880603790283,2.7325100898742676,1088944.0 1995-11-10,2.781893014907837,2.814815044403076,2.7160489559173584,2.7160489559173584,1334981.0 1995-11-13,2.798353910446167,2.814815044403076,2.7654318809509277,2.798353910446167,1810350.0 1995-11-14,2.7654318809509277,2.798353910446167,2.7654318809509277,2.781893014907837,662175.0 1995-11-15,2.814815044403076,2.814815044403076,2.7654318809509277,2.7654318809509277,1249931.0 1995-11-16,2.7489709854125977,2.814815044403076,2.7489709854125977,2.798353910446167,1614431.0 1995-11-17,2.781893014907837,2.781893014907837,2.7489709854125977,2.781893014907837,1602281.0 1995-11-20,2.814815044403076,2.8477370738983154,2.781893014907837,2.781893014907837,1919700.0 1995-11-21,2.8888890743255615,2.8888890743255615,2.814815044403076,2.8477370738983154,1529381.0 1995-11-22,2.8641979694366455,2.8971190452575684,2.8641979694366455,2.8888890743255615,838350.0 1995-11-24,2.9135799407958984,2.9135799407958984,2.8641979694366455,2.880657911300659,352350.0 1995-11-27,2.8971190452575684,2.9300410747528076,2.880657911300659,2.9135799407958984,1087425.0 1995-11-28,2.9300410747528076,2.9300410747528076,2.8971190452575684,2.8971190452575684,879356.0 1995-11-29,2.9135799407958984,2.9300410747528076,2.880657911300659,2.9300410747528076,276413.0 1995-11-30,2.880657911300659,2.9135799407958984,2.880657911300659,2.880657911300659,598388.0 1995-12-01,2.8641979694366455,2.9135799407958984,2.8641979694366455,2.880657911300659,2416331.0 1995-12-04,2.8888890743255615,2.8971190452575684,2.8641979694366455,2.8641979694366455,646988.0 1995-12-05,2.979423999786377,2.995884895324707,2.8641979694366455,2.8971190452575684,2919038.0 1995-12-06,3.1275720596313477,3.1522629261016846,2.979423999786377,2.995884895324707,3857625.0 1995-12-07,3.160494089126587,3.22633695602417,3.1275720596313477,3.176954984664917,4111256.0 1995-12-08,3.160494089126587,3.242798089981079,3.1275720596313477,3.176954984664917,3853069.0 1995-12-11,3.1358020305633545,3.193416118621826,3.1275720596313477,3.1275720596313477,1262081.0 1995-12-12,3.160494089126587,3.193416118621826,3.1275720596313477,3.1275720596313477,2475563.0 1995-12-13,3.374485969543457,3.390947103500366,3.193416118621826,3.22633695602417,4711163.0 1995-12-14,3.259258985519409,3.40740704536438,3.259258985519409,3.366255044937134,3233419.0 1995-12-15,3.2757198810577393,3.3251030445098877,3.259258985519409,3.3251030445098877,4070250.0 1995-12-18,3.0288069248199463,3.0946500301361084,2.962963104248047,3.045267105102539,3298725.0 1995-12-19,3.0946500301361084,3.1522629261016846,3.0288069248199463,3.0288069248199463,2583394.0 1995-12-20,3.012346029281616,3.0946500301361084,3.012346029281616,3.061728000640869,4361850.0 1995-12-21,3.045267105102539,3.061728000640869,3.012346029281616,3.0288069248199463,2085244.0 1995-12-22,2.995884895324707,3.045267105102539,2.979423999786377,3.012346029281616,921881.0 1995-12-26,2.979423999786377,2.995884895324707,2.9465019702911377,2.995884895324707,642431.0 1995-12-27,2.9135799407958984,2.979423999786377,2.9135799407958984,2.975308895111084,798863.0 1995-12-28,2.7654318809509277,2.9465019702911377,2.7489709854125977,2.9465019702911377,2290275.0 1995-12-29,2.77366304397583,2.8641979694366455,2.6666669845581055,2.7489709854125977,7267219.0 1996-01-02,2.9300410747528076,2.962963104248047,2.7654318809509277,2.7654318809509277,4940494.0 1996-01-03,3.012346029281616,3.0946500301361084,2.880657911300659,2.9300410747528076,4490944.0 1996-01-04,2.9465019702911377,3.0288069248199463,2.9300410747528076,3.0288069248199463,3508313.0 1996-01-05,2.9465019702911377,2.962963104248047,2.9135799407958984,2.9300410747528076,4097588.0 1996-01-08,2.979423999786377,2.979423999786377,2.9135799407958984,2.962963104248047,486000.0 1996-01-09,2.9711930751800537,2.979423999786377,2.954732894897461,2.979423999786377,1940963.0 1996-01-10,2.962963104248047,2.979423999786377,2.9465019702911377,2.962963104248047,2897775.0 1996-01-11,2.995884895324707,2.995884895324707,2.9300410747528076,2.9465019702911377,1852875.0 1996-01-12,2.962963104248047,3.012346029281616,2.962963104248047,3.012346029281616,1111725.0 1996-01-15,2.9135799407958984,3.012346029281616,2.9135799407958984,2.9711930751800537,1218038.0 1996-01-16,2.9135799407958984,2.9465019702911377,2.8971190452575684,2.9465019702911377,759375.0 1996-01-17,2.9300410747528076,2.9300410747528076,2.8971190452575684,2.8971190452575684,1324350.0 1996-01-18,2.8477370738983154,2.9300410747528076,2.814815044403076,2.9300410747528076,2259900.0 1996-01-19,2.781893014907837,2.781893014907837,2.7489709854125977,2.7654318809509277,2284200.0 1996-01-22,2.9135799407958984,2.9465019702911377,2.7654318809509277,2.781893014907837,3632850.0 1996-01-23,2.9465019702911377,3.012346029281616,2.8971190452575684,2.9465019702911377,3353400.0 1996-01-24,2.995884895324707,2.995884895324707,2.9465019702911377,2.9465019702911377,1571906.0 1996-01-25,2.9300410747528076,2.995884895324707,2.9300410747528076,2.995884895324707,2036644.0 1996-01-26,2.995884895324707,2.995884895324707,2.9135799407958984,2.9135799407958984,1679738.0 1996-01-29,3.012346029281616,3.045267105102539,2.9465019702911377,2.995884895324707,2235600.0 1996-01-30,3.012346029281616,3.061728000640869,2.995884895324707,3.0288069248199463,1801238.0 1996-01-31,3.012346029281616,3.0288069248199463,2.9465019702911377,3.0288069248199463,1295494.0 1996-02-01,3.193416118621826,3.193416118621826,2.979423999786377,2.979423999786377,4418044.0 1996-02-02,3.22633695602417,3.2921810150146484,3.193416118621826,3.22633695602417,3515906.0 1996-02-05,3.259258985519409,3.259258985519409,3.193416118621826,3.22633695602417,1334981.0 1996-02-06,3.2098770141601562,3.2757198810577393,3.176954984664917,3.22633695602417,4524356.0 1996-02-07,3.2098770141601562,3.242798089981079,3.193416118621826,3.193416118621826,979594.0 1996-02-08,3.2757198810577393,3.2921810150146484,3.193416118621826,3.2098770141601562,1564313.0 1996-02-09,3.40740704536438,3.42386794090271,3.242798089981079,3.242798089981079,5558625.0 1996-02-12,3.440329074859619,3.456789970397949,3.374485969543457,3.40740704536438,3836363.0 1996-02-13,3.42386794090271,3.4897119998931885,3.390947103500366,3.42386794090271,3295688.0 1996-02-14,3.440329074859619,3.4732511043548584,3.42386794090271,3.42386794090271,2577319.0 1996-02-15,3.456789970397949,3.456789970397949,3.42386794090271,3.42386794090271,681919.0 1996-02-16,3.4897119998931885,3.5226340293884277,3.42386794090271,3.456789970397949,2518088.0 1996-02-20,3.440329074859619,3.4897119998931885,3.40740704536438,3.440329074859619,1382063.0 1996-02-21,3.440329074859619,3.456789970397949,3.40740704536438,3.436213970184326,1584056.0 1996-02-22,3.440329074859619,3.440329074859619,3.40740704536438,3.440329074859619,1614431.0 1996-02-23,3.242798089981079,3.456789970397949,3.242798089981079,3.42386794090271,1819463.0 1996-02-26,3.2757198810577393,3.2921810150146484,3.242798089981079,3.2757198810577393,3405038.0 1996-02-27,3.160494089126587,3.2921810150146484,3.160494089126587,3.2757198810577393,1448888.0 1996-02-28,3.1440329551696777,3.2098770141601562,3.1275720596313477,3.160494089126587,1646325.0 1996-02-29,3.1111109256744385,3.176954984664917,3.0946500301361084,3.1111109256744385,1110206.0 1996-03-01,3.0946500301361084,3.1275720596313477,3.0946500301361084,3.1275720596313477,633319.0 1996-03-04,3.1440329551696777,3.176954984664917,3.0946500301361084,3.1275720596313477,1673663.0 1996-03-05,3.160494089126587,3.2098770141601562,3.1275720596313477,3.1440329551696777,2495306.0 1996-03-06,3.160494089126587,3.193416118621826,3.1275720596313477,3.1275720596313477,1110206.0 1996-03-07,3.2098770141601562,3.218106985092163,3.1440329551696777,3.160494089126587,2253825.0 1996-03-08,3.045267105102539,3.193416118621826,3.0288069248199463,3.176954984664917,1934888.0 1996-03-11,3.061728000640869,3.0946500301361084,3.0288069248199463,3.045267105102539,956813.0 1996-03-12,3.160494089126587,3.2098770141601562,3.0288069248199463,3.078188896179199,3467306.0 1996-03-13,3.2921810150146484,3.3251030445098877,3.22633695602417,3.242798089981079,2141438.0 1996-03-14,3.2757198810577393,3.3086419105529785,3.259258985519409,3.2757198810577393,1060088.0 1996-03-15,3.242798089981079,3.3251030445098877,3.2098770141601562,3.3086419105529785,2124731.0 1996-03-18,3.358025074005127,3.358025074005127,3.2098770141601562,3.242798089981079,2897775.0 1996-03-19,3.390947103500366,3.42386794090271,3.3251030445098877,3.3415639400482178,2537831.0 1996-03-20,3.3086419105529785,3.40740704536438,3.3086419105529785,3.374485969543457,987188.0 1996-03-21,3.3251030445098877,3.358025074005127,3.3086419105529785,3.3086419105529785,451069.0 1996-03-22,3.3415639400482178,3.358025074005127,3.3086419105529785,3.3251030445098877,214144.0 1996-03-25,3.3251030445098877,3.390947103500366,3.3086419105529785,3.3415639400482178,1845281.0 1996-03-26,3.3251030445098877,3.3415639400482178,3.3086419105529785,3.3251030445098877,325013.0 1996-03-27,3.3415639400482178,3.3415639400482178,3.3086419105529785,3.3415639400482178,239963.0 1996-03-28,3.22633695602417,3.3086419105529785,3.2098770141601562,3.2921810150146484,946181.0 1996-03-29,3.2098770141601562,3.242798089981079,3.176954984664917,3.242798089981079,1252969.0 1996-04-01,3.2098770141601562,3.259258985519409,3.2098770141601562,3.22633695602417,625725.0 1996-04-02,3.22633695602417,3.22633695602417,3.2098770141601562,3.2098770141601562,988706.0 1996-04-03,3.259258985519409,3.2757198810577393,3.2098770141601562,3.2098770141601562,856575.0 1996-04-04,3.22633695602417,3.259258985519409,3.22633695602417,3.2304530143737793,353869.0 1996-04-08,3.193416118621826,3.242798089981079,3.193416118621826,3.22633695602417,871763.0 1996-04-09,3.1275720596313477,3.22633695602417,3.1275720596313477,3.19753098487854,1088944.0 1996-04-10,3.0699589252471924,3.160494089126587,3.0699589252471924,3.160494089126587,818606.0 1996-04-11,3.061728000640869,3.1111109256744385,3.0288069248199463,3.0699589252471924,2686669.0 1996-04-12,3.160494089126587,3.176954984664917,3.061728000640869,3.061728000640869,1868063.0 1996-04-15,3.1275720596313477,3.176954984664917,3.1275720596313477,3.176954984664917,668250.0 1996-04-16,3.1481480598449707,3.176954984664917,3.1440329551696777,3.160494089126587,584719.0 1996-04-17,3.1440329551696777,3.176954984664917,3.1440329551696777,3.1440329551696777,683438.0 1996-04-18,3.193416118621826,3.193416118621826,3.1440329551696777,3.1440329551696777,1467113.0 1996-04-19,3.160494089126587,3.193416118621826,3.160494089126587,3.176954984664917,1002375.0 1996-04-22,3.242798089981079,3.259258985519409,3.160494089126587,3.193416118621826,1338019.0 1996-04-23,3.3415639400482178,3.3415639400482178,3.259258985519409,3.2757198810577393,3684488.0 1996-04-24,3.259258985519409,3.3086419105529785,3.2098770141601562,3.3086419105529785,1275750.0 1996-04-25,3.2921810150146484,3.2921810150146484,3.259258985519409,3.2757198810577393,549788.0 1996-04-26,3.3086419105529785,3.3415639400482178,3.259258985519409,3.2839510440826416,1183106.0 1996-04-29,3.3086419105529785,3.3251030445098877,3.2839510440826416,3.2921810150146484,1761750.0 1996-04-30,3.259258985519409,3.3086419105529785,3.259258985519409,3.2757198810577393,1210444.0 1996-05-01,3.2921810150146484,3.2921810150146484,3.259258985519409,3.2921810150146484,1796681.0 1996-05-02,3.176954984664917,3.259258985519409,3.176954984664917,3.2510290145874023,750263.0 1996-05-03,3.193416118621826,3.22633695602417,3.160494089126587,3.22633695602417,1769344.0 1996-05-06,3.1440329551696777,3.193416118621826,3.1275720596313477,3.164608955383301,464738.0 1996-05-07,3.078188896179199,3.1440329551696777,3.078188896179199,3.1275720596313477,534600.0 1996-05-08,3.0534980297088623,3.0946500301361084,3.012346029281616,3.078188896179199,1997156.0 1996-05-09,3.1440329551696777,3.1522629261016846,3.045267105102539,3.061728000640869,1256006.0 1996-05-10,3.193416118621826,3.193416118621826,3.1111109256744385,3.176954984664917,1614431.0 1996-05-13,3.1440329551696777,3.176954984664917,3.1275720596313477,3.160494089126587,2830950.0 1996-05-14,3.193416118621826,3.2098770141601562,3.1111109256744385,3.1275720596313477,2888663.0 1996-05-15,3.242798089981079,3.2921810150146484,3.176954984664917,3.176954984664917,1594688.0 1996-05-16,3.242798089981079,3.242798089981079,3.2098770141601562,3.22633695602417,2824875.0 1996-05-17,3.259258985519409,3.2921810150146484,3.2098770141601562,3.2098770141601562,1874138.0 1996-05-20,3.238682985305786,3.2921810150146484,3.22633695602417,3.2757198810577393,1959188.0 1996-05-21,3.22633695602417,3.259258985519409,3.22633695602417,3.22633695602417,2571244.0 1996-05-22,3.2757198810577393,3.2757198810577393,3.2098770141601562,3.242798089981079,978075.0 1996-05-23,3.259258985519409,3.2757198810577393,3.2098770141601562,3.242798089981079,3321506.0 1996-05-24,3.242798089981079,3.2757198810577393,3.242798089981079,3.242798089981079,2862844.0 1996-05-28,3.193416118621826,3.2757198810577393,3.193416118621826,3.242798089981079,2027531.0 1996-05-29,3.242798089981079,3.259258985519409,3.193416118621826,3.22633695602417,991744.0 1996-05-30,3.242798089981079,3.242798089981079,3.2098770141601562,3.2098770141601562,1729856.0 1996-05-31,3.242798089981079,3.242798089981079,3.193416118621826,3.242798089981079,1658475.0 1996-06-03,3.176954984664917,3.242798089981079,3.176954984664917,3.2098770141601562,549788.0 1996-06-04,3.193416118621826,3.193416118621826,3.160494089126587,3.176954984664917,571050.0 1996-06-05,3.1687240600585938,3.193416118621826,3.160494089126587,3.193416118621826,1338019.0 1996-06-06,3.160494089126587,3.176954984664917,3.160494089126587,3.176954984664917,748744.0 1996-06-07,3.160494089126587,3.176954984664917,3.1440329551696777,3.1440329551696777,598388.0 1996-06-10,3.1440329551696777,3.160494089126587,3.1440329551696777,3.1440329551696777,347794.0 1996-06-11,3.2098770141601562,3.22633695602417,3.1440329551696777,3.176954984664917,2038163.0 1996-06-12,3.2098770141601562,3.22633695602417,3.2098770141601562,3.2098770141601562,1614431.0 1996-06-13,3.2098770141601562,3.218106985092163,3.2098770141601562,3.2098770141601562,912769.0 1996-06-14,3.2098770141601562,3.218106985092163,3.2098770141601562,3.2098770141601562,587756.0 1996-06-17,3.218106985092163,3.218106985092163,3.2098770141601562,3.2098770141601562,1500525.0 1996-06-18,3.201646089553833,3.218106985092163,3.193416118621826,3.2098770141601562,1002375.0 1996-06-19,3.242798089981079,3.242798089981079,3.193416118621826,3.193416118621826,4100625.0 1996-06-20,3.358025074005127,3.374485969543457,3.242798089981079,3.259258985519409,4045950.0 1996-06-21,3.2921810150146484,3.415637969970703,3.2921810150146484,3.415637969970703,2551500.0 1996-06-24,3.3415639400482178,3.358025074005127,3.2921810150146484,3.2921810150146484,677363.0 1996-06-25,3.259258985519409,3.3415639400482178,3.259258985519409,3.3251030445098877,4032281.0 1996-06-26,3.259258985519409,3.2839510440826416,3.259258985519409,3.259258985519409,842906.0 1996-06-27,3.2510290145874023,3.2757198810577393,3.242798089981079,3.2674899101257324,1409400.0 1996-06-28,3.22633695602417,3.242798089981079,3.2098770141601562,3.22633695602417,1576463.0 1996-07-01,3.22633695602417,3.242798089981079,3.193416118621826,3.2098770141601562,1149694.0 1996-07-02,3.176954984664917,3.22633695602417,3.176954984664917,3.2098770141601562,984150.0 1996-07-03,3.078188896179199,3.2098770141601562,3.078188896179199,3.2098770141601562,2452781.0 1996-07-05,3.0288069248199463,3.0699589252471924,3.012346029281616,3.045267105102539,956813.0 1996-07-08,3.0699589252471924,3.078188896179199,2.995884895324707,3.0288069248199463,2621363.0 1996-07-09,3.1111109256744385,3.1275720596313477,3.061728000640869,3.061728000640869,1278788.0 1996-07-10,3.012346029281616,3.1111109256744385,3.012346029281616,3.1111109256744385,1177031.0 1996-07-11,3.0946500301361084,3.1440329551696777,3.012346029281616,3.012346029281616,3146850.0 1996-07-12,3.1275720596313477,3.1440329551696777,3.061728000640869,3.1111109256744385,1415475.0 1996-07-15,3.078188896179199,3.1275720596313477,3.078188896179199,3.1275720596313477,741150.0 1996-07-16,3.0699589252471924,3.1111109256744385,3.012346029281616,3.078188896179199,1435219.0 1996-07-17,3.061728000640869,3.1111109256744385,3.0288069248199463,3.0946500301361084,1260563.0 1996-07-18,3.0288069248199463,3.061728000640869,3.0288069248199463,3.0288069248199463,561938.0 1996-07-19,2.979423999786377,3.045267105102539,2.962963104248047,3.045267105102539,1125394.0 1996-07-22,3.176954984664917,3.201646089553833,2.9341559410095215,2.995884895324707,4630669.0 1996-07-23,3.176954984664917,3.22633695602417,3.1440329551696777,3.2098770141601562,3060281.0 1996-07-24,3.078188896179199,3.1440329551696777,3.061728000640869,3.1275720596313477,830756.0 1996-07-25,3.0946500301361084,3.0946500301361084,3.061728000640869,3.0946500301361084,188325.0 1996-07-26,3.061728000640869,3.0946500301361084,3.0288069248199463,3.061728000640869,654581.0 1996-07-29,2.979423999786377,3.061728000640869,2.979423999786377,3.0288069248199463,548269.0 1996-07-30,3.012346029281616,3.012346029281616,2.979423999786377,2.995884895324707,1128431.0 1996-07-31,2.995884895324707,3.0288069248199463,2.979423999786377,2.995884895324707,818606.0 1996-08-01,3.045267105102539,3.045267105102539,2.979423999786377,3.012346029281616,1210444.0 1996-08-02,2.995884895324707,3.061728000640869,2.995884895324707,3.045267105102539,1128431.0 1996-08-05,3.012346029281616,3.061728000640869,2.995884895324707,3.0288069248199463,1000856.0 1996-08-06,3.061728000640869,3.078188896179199,2.995884895324707,3.020576000213623,917325.0 1996-08-07,3.0288069248199463,3.0946500301361084,2.995884895324707,3.078188896179199,1673663.0 1996-08-08,2.979423999786377,3.0288069248199463,2.979423999786377,3.012346029281616,1874138.0 1996-08-09,3.020576000213623,3.0288069248199463,2.9465019702911377,2.979423999786377,1028194.0 1996-08-12,3.045267105102539,3.045267105102539,2.979423999786377,3.020576000213623,1764788.0 1996-08-13,3.020576000213623,3.061728000640869,3.012346029281616,3.012346029281616,698625.0 1996-08-14,3.061728000640869,3.061728000640869,3.020576000213623,3.045267105102539,560419.0 1996-08-15,3.045267105102539,3.078188896179199,3.037036895751953,3.037036895751953,511819.0 1996-08-16,3.061728000640869,3.1111109256744385,3.045267105102539,3.045267105102539,1280306.0 1996-08-19,3.078188896179199,3.0946500301361084,3.061728000640869,3.0699589252471924,719888.0 1996-08-20,3.061728000640869,3.078188896179199,3.061728000640869,3.061728000640869,311344.0 1996-08-21,3.078188896179199,3.078188896179199,3.061728000640869,3.061728000640869,197438.0 1996-08-22,3.1440329551696777,3.1440329551696777,3.061728000640869,3.061728000640869,1087425.0 1996-08-23,3.1440329551696777,3.176954984664917,3.1111109256744385,3.1440329551696777,1076794.0 1996-08-26,3.061728000640869,3.1440329551696777,3.061728000640869,3.1440329551696777,1433700.0 1996-08-27,3.078188896179199,3.1111109256744385,3.045267105102539,3.078188896179199,715331.0 1996-08-28,3.1275720596313477,3.1275720596313477,3.045267105102539,3.078188896179199,1732894.0 1996-08-29,3.045267105102539,3.1275720596313477,3.045267105102539,3.0946500301361084,530044.0 1996-08-30,2.979423999786377,3.061728000640869,2.979423999786377,3.045267105102539,3348844.0 1996-09-03,2.962963104248047,2.995884895324707,2.962963104248047,2.995884895324707,886950.0 1996-09-04,3.012346029281616,3.012346029281616,2.962963104248047,2.962963104248047,1814906.0 1996-09-05,2.987653970718384,3.020576000213623,2.9711930751800537,2.9711930751800537,1119319.0 1996-09-06,3.078188896179199,3.078188896179199,3.012346029281616,3.020576000213623,1274231.0 1996-09-09,3.0864200592041016,3.1111109256744385,3.045267105102539,3.1111109256744385,1342575.0 1996-09-10,3.078188896179199,3.1028809547424316,3.061728000640869,3.0699589252471924,938588.0 1996-09-11,3.119342088699341,3.119342088699341,3.061728000640869,3.0864200592041016,924919.0 1996-09-12,3.119342088699341,3.1440329551696777,3.1111109256744385,3.1111109256744385,704700.0 1996-09-13,3.0946500301361084,3.119342088699341,3.078188896179199,3.1111109256744385,1353206.0 1996-09-16,3.0946500301361084,3.0946500301361084,3.078188896179199,3.0946500301361084,636356.0 1996-09-17,3.0946500301361084,3.0946500301361084,3.078188896179199,3.078188896179199,407025.0 1996-09-18,3.078188896179199,3.1111109256744385,3.078188896179199,3.078188896179199,270338.0 1996-09-19,3.1522629261016846,3.160494089126587,3.078188896179199,3.078188896179199,953775.0 1996-09-20,3.2098770141601562,3.240741014480591,3.1111109256744385,3.176954984664917,3271388.0 1996-09-23,3.119342088699341,3.201646089553833,3.0946500301361084,3.201646089553833,1057050.0 1996-09-24,3.193416118621826,3.193416118621826,3.1111109256744385,3.1358020305633545,1448888.0 1996-09-25,3.2098770141601562,3.2098770141601562,3.160494089126587,3.2098770141601562,703181.0 1996-09-26,3.259258985519409,3.259258985519409,3.176954984664917,3.2098770141601562,965925.0 1996-09-27,3.40740704536438,3.5061728954315186,3.22633695602417,3.259258985519409,5437125.0 1996-09-30,3.60493803024292,3.6707820892333984,3.374485969543457,3.382715940475464,6383306.0 1996-10-01,3.3209879398345947,3.60493803024292,3.2757198810577393,3.5884768962860107,4617000.0 1996-10-02,3.374485969543457,3.440329074859619,3.3251030445098877,3.3415639400482178,2016900.0 1996-10-03,3.3086419105529785,3.358025074005127,3.259258985519409,3.3251030445098877,970481.0 1996-10-04,3.366255044937134,3.40740704536438,3.3086419105529785,3.3415639400482178,8855831.0 1996-10-07,3.3251030445098877,3.3497939109802246,3.160494089126587,3.3415639400482178,5579888.0 1996-10-08,3.4897119998931885,3.5226340293884277,3.3086419105529785,3.3251030445098877,4143150.0 1996-10-09,3.42386794090271,3.539094924926758,3.42386794090271,3.539094924926758,1488375.0 1996-10-10,3.4485599994659424,3.4897119998931885,3.40740704536438,3.42386794090271,738113.0 1996-10-11,3.42386794090271,3.4897119998931885,3.390947103500366,3.4897119998931885,2089800.0 1996-10-14,3.4897119998931885,3.62139892578125,3.42386794090271,3.440329074859619,5096925.0 1996-10-15,3.539094924926758,3.5720160007476807,3.4732511043548584,3.5226340293884277,2253825.0 1996-10-16,3.6872429847717285,3.744856119155884,3.5720160007476807,3.5884768962860107,4354256.0 1996-10-17,3.786007881164551,3.81892991065979,3.637860059738159,3.736625909805298,5267025.0 1996-10-18,3.7283949851989746,3.843621015548706,3.6954729557037354,3.786007881164551,4272244.0 1996-10-21,3.786007881164551,3.8847739696502686,3.7037041187286377,3.7037041187286377,5876044.0 1996-10-22,3.810699939727783,3.827159881591797,3.7695469856262207,3.786007881164551,1805794.0 1996-10-23,3.81892991065979,3.8518519401550293,3.80246901512146,3.810699939727783,6179794.0 1996-10-24,3.736625909805298,3.835391044616699,3.736625909805298,3.81892991065979,1072238.0 1996-10-25,3.6460909843444824,3.7037041187286377,3.60493803024292,3.7037041187286377,1764788.0 1996-10-28,3.62139892578125,3.6872429847717285,3.62139892578125,3.6543209552764893,1257525.0 1996-10-29,3.6296300888061523,3.6543209552764893,3.60493803024292,3.637860059738159,1694925.0 1996-10-30,3.6296300888061523,3.6543209552764893,3.6296300888061523,3.6296300888061523,1101094.0 1996-10-31,3.6707820892333984,3.6790120601654053,3.6296300888061523,3.6296300888061523,850500.0 1996-11-01,3.7037041187286377,3.7201650142669678,3.6707820892333984,3.6790120601654053,1773900.0 1996-11-04,3.6872429847717285,3.7119340896606445,3.6460909843444824,3.6707820892333984,1713150.0 1996-11-05,3.8518519401550293,3.9012351036071777,3.6790120601654053,3.7037041187286377,6548850.0 1996-11-06,3.9506170749664307,3.9506170749664307,3.80246901512146,3.81892991065979,2047275.0 1996-11-07,3.9012351036071777,3.9670779705047607,3.8683130741119385,3.9012351036071777,3517425.0 1996-11-08,3.9506170749664307,3.9506170749664307,3.8683130741119385,3.9012351036071777,2369250.0 1996-11-11,3.9670779705047607,3.9670779705047607,3.9012351036071777,3.9176950454711914,2243194.0 1996-11-12,3.9341559410095215,3.9670779705047607,3.9341559410095215,3.9341559410095215,900619.0 1996-11-13,3.9506170749664307,3.9506170749664307,3.9176950454711914,3.9341559410095215,3842438.0 1996-11-14,3.8930039405822754,3.9176950454711914,3.8518519401550293,3.8847739696502686,1696444.0 1996-11-15,3.8847739696502686,3.9176950454711914,3.8847739696502686,3.9094650745391846,2648700.0 1996-11-18,4.0,4.0,3.8847739696502686,3.8847739696502686,16536150.0 1996-11-19,4.115225791931152,4.123456954956055,3.9670779705047607,3.9670779705047607,9675956.0 1996-11-20,4.123456954956055,4.131687164306641,4.0658440589904785,4.115225791931152,7346194.0 1996-11-21,4.230453014373779,4.246913909912109,4.123456954956055,4.131687164306641,3558431.0 1996-11-22,4.427984237670898,4.427984237670898,4.230453014373779,4.246913909912109,4029244.0 1996-11-25,4.37860107421875,4.427984237670898,4.329217910766602,4.427984237670898,2082206.0 1996-11-26,4.345678806304932,4.427984237670898,4.3127570152282715,4.36214017868042,2981306.0 1996-11-27,4.485597133636475,4.526749134063721,4.3127570152282715,4.36214017868042,5420419.0 1996-11-29,4.37860107421875,4.510287761688232,4.37860107421875,4.493826866149902,944663.0 1996-12-02,4.460905075073242,4.460905075073242,4.345678806304932,4.37860107421875,5239688.0 1996-12-03,4.493826866149902,4.510287761688232,4.427984237670898,4.460905075073242,1602281.0 1996-12-04,4.460905075073242,4.502058029174805,4.460905075073242,4.4691362380981445,823163.0 1996-12-05,4.584362030029297,4.584362030029297,4.460905075073242,4.460905075073242,5502431.0 1996-12-06,4.740740776062012,4.7572021484375,4.477365970611572,4.497941970825195,6035513.0 1996-12-09,4.806583881378174,4.806583881378174,4.6913580894470215,4.740740776062012,5409788.0 1996-12-10,4.724279880523682,4.814815044403076,4.699587821960449,4.806583881378174,5992988.0 1996-12-11,4.724279880523682,4.7572021484375,4.641974925994873,4.707818984985352,3567544.0 1996-12-12,4.6913580894470215,4.806583881378174,4.658435821533203,4.740740776062012,6012731.0 1996-12-13,4.526749134063721,4.6831278800964355,4.526749134063721,4.674897193908691,3758906.0 1996-12-16,4.510287761688232,4.543210029602051,4.444444179534912,4.526749134063721,2935744.0 1996-12-17,4.576131820678711,4.600822925567627,4.4691362380981445,4.477365970611572,5795550.0 1996-12-18,4.534978866577148,4.559670925140381,4.493826866149902,4.543210029602051,4762800.0 1996-12-19,4.460905075073242,4.534978866577148,4.460905075073242,4.510287761688232,3324544.0 1996-12-20,4.477365970611572,4.510287761688232,4.477365970611572,4.510287761688232,5039213.0 1996-12-23,4.477365970611572,4.518518924713135,4.4691362380981445,4.477365970611572,4966313.0 1996-12-24,4.444444179534912,4.493826866149902,4.41152286529541,4.493826866149902,774563.0 1996-12-26,4.481481075286865,4.510287761688232,4.427984237670898,4.427984237670898,2993456.0 1996-12-27,4.456789970397949,4.510287761688232,4.444444179534912,4.510287761688232,2852213.0 1996-12-30,4.419753074645996,4.4691362380981445,4.419753074645996,4.4691362380981445,1020600.0 1996-12-31,4.477365970611572,4.493826866149902,4.419753074645996,4.444444179534912,3253163.0 1997-01-02,4.3127570152282715,4.460905075073242,4.279835224151611,4.460905075073242,2385956.0 1997-01-03,4.39506196975708,4.39506196975708,4.3127570152282715,4.345678806304932,2162700.0 1997-01-06,4.520576000213623,4.576131820678711,4.403292179107666,4.403292179107666,8801156.0 1997-01-07,4.650206089019775,4.650206089019775,4.510287761688232,4.543210029602051,4884300.0 1997-01-08,4.526749134063721,4.6666669845581055,4.526749134063721,4.6666669845581055,1568869.0 1997-01-09,4.419753074645996,4.559670925140381,4.419753074645996,4.526749134063721,1632656.0 1997-01-10,4.329217910766602,4.386830806732178,4.271605014801025,4.37860107421875,2504419.0 1997-01-13,4.39506196975708,4.419753074645996,4.3127570152282715,4.329217910766602,1447369.0 1997-01-14,4.526749134063721,4.526749134063721,4.41152286529541,4.427984237670898,2402663.0 1997-01-15,4.279835224151611,4.526749134063721,4.279835224151611,4.526749134063721,3426300.0 1997-01-16,4.296296119689941,4.3045268058776855,4.164608955383301,4.279835224151611,3178744.0 1997-01-17,4.263373851776123,4.3127570152282715,4.263373851776123,4.3045268058776855,1839206.0 1997-01-20,4.246913909912109,4.3127570152282715,4.230453014373779,4.3127570152282715,3283538.0 1997-01-21,4.246913909912109,4.263373851776123,4.230453014373779,4.230453014373779,1693406.0 1997-01-22,4.263373851776123,4.296296119689941,4.230453014373779,4.263373851776123,2133844.0 1997-01-23,4.230453014373779,4.337449073791504,4.230453014373779,4.246913909912109,3543244.0 1997-01-24,4.148148059844971,4.246913909912109,4.131687164306641,4.230453014373779,1254488.0 1997-01-27,4.0,4.181069850921631,3.991770029067993,4.181069850921631,2404181.0 1997-01-28,4.03292179107666,4.082304954528809,4.008230209350586,4.008230209350586,1966781.0 1997-01-29,4.197531223297119,4.205760955810547,4.041152000427246,4.049383163452148,2167256.0 1997-01-30,4.271605014801025,4.296296119689941,4.189300060272217,4.205760955810547,4155300.0 1997-01-31,4.3045268058776855,4.329217910766602,4.263373851776123,4.296296119689941,2149031.0 1997-02-03,4.444444179534912,4.4691362380981445,4.296296119689941,4.3127570152282715,2088281.0 1997-02-04,4.625514030456543,4.855967044830322,4.493826866149902,4.592593193054199,20462119.0 1997-02-05,4.460905075073242,4.699587821960449,4.436213970184326,4.658435821533203,3421744.0 1997-02-06,4.477365970611572,4.567901134490967,4.41152286529541,4.460905075073242,2434556.0 1997-02-07,4.559670925140381,4.641974925994873,4.477365970611572,4.485597133636475,3084581.0 1997-02-10,4.477365970611572,4.592593193054199,4.460905075073242,4.592593193054199,1324350.0 1997-02-11,4.506173133850098,4.534978866577148,4.444444179534912,4.526749134063721,2543906.0 1997-02-12,4.6831278800964355,4.732510089874268,4.510287761688232,4.534978866577148,4170488.0 1997-02-13,4.6913580894470215,4.732510089874268,4.609053134918213,4.674897193908691,2369250.0 1997-02-14,4.518518924713135,4.732510089874268,4.518518924713135,4.732510089874268,1536975.0 1997-02-18,4.526749134063721,4.584362030029297,4.510287761688232,4.543210029602051,2376844.0 1997-02-19,4.41152286529541,4.559670925140381,4.37860107421875,4.559670925140381,3137738.0 1997-02-20,4.329217910766602,4.39506196975708,4.3045268058776855,4.36214017868042,1486856.0 1997-02-21,4.329217910766602,4.460905075073242,4.329217910766602,4.329217910766602,2578838.0 1997-02-24,4.345678806304932,4.39506196975708,4.329217910766602,4.329217910766602,1702519.0 1997-02-25,4.543210029602051,4.576131820678711,4.337449073791504,4.337449073791504,6099300.0 1997-02-26,4.345678806304932,4.559670925140381,4.279835224151611,4.526749134063721,3418706.0 1997-02-27,4.148148059844971,4.345678806304932,4.148148059844971,4.3127570152282715,3040538.0 1997-02-28,4.320988178253174,4.386830806732178,4.148148059844971,4.181069850921631,5185013.0 1997-03-03,4.436213970184326,4.559670925140381,4.246913909912109,4.345678806304932,3818138.0 1997-03-04,4.493826866149902,4.559670925140381,4.436213970184326,4.477365970611572,1640250.0 1997-03-05,4.7160491943359375,4.724279880523682,4.477365970611572,4.493826866149902,4569919.0 1997-03-06,4.839506149291992,4.897119045257568,4.6913580894470215,4.7160491943359375,5418900.0 1997-03-07,4.880658149719238,4.905350208282471,4.823044776916504,4.864198207855225,3559950.0 1997-03-10,5.004115104675293,5.008230209350586,4.847736835479736,4.897119045257568,1819463.0 1997-03-11,4.954732894897461,5.045267105102539,4.954732894897461,5.004115104675293,3617663.0 1997-03-12,4.790122985839844,4.971192836761475,4.790122985839844,4.921811103820801,3702713.0 1997-03-13,4.740740776062012,4.77366304397583,4.674897193908691,4.707818984985352,2156625.0 1997-03-14,4.674897193908691,4.790122985839844,4.674897193908691,4.740740776062012,1383581.0 1997-03-17,4.806583881378174,4.872427940368652,4.674897193908691,4.674897193908691,2278125.0 1997-03-18,4.658435821533203,4.872427940368652,4.641974925994873,4.855967044830322,2747419.0 1997-03-19,4.5514397621154785,4.724279880523682,4.534978866577148,4.625514030456543,3449081.0 1997-03-20,4.534978866577148,4.576131820678711,4.452674865722656,4.576131820678711,2074613.0 1997-03-21,4.559670925140381,4.567901134490967,4.518518924713135,4.559670925140381,3057244.0 1997-03-24,4.765431880950928,4.790122985839844,4.427984237670898,4.559670925140381,2771719.0 1997-03-25,4.444444179534912,4.823044776916504,4.444444179534912,4.740740776062012,5200200.0 1997-03-26,4.592593193054199,4.641974925994873,4.36214017868042,4.444444179534912,2575800.0 1997-03-27,4.37860107421875,4.674897193908691,4.37860107421875,4.674897193908691,2513531.0 1997-03-31,4.39506196975708,4.460905075073242,4.279835224151611,4.41152286529541,2504419.0 1997-04-01,4.559670925140381,4.609053134918213,4.329217910766602,4.36214017868042,3398963.0 1997-04-02,4.41152286529541,4.576131820678711,4.41152286529541,4.576131820678711,1827056.0 1997-04-03,4.460905075073242,4.543210029602051,4.353909015655518,4.403292179107666,2764125.0 1997-04-04,4.559670925140381,4.576131820678711,4.41152286529541,4.41152286529541,2738306.0 1997-04-07,4.526749134063721,4.600822925567627,4.477365970611572,4.576131820678711,2326725.0 1997-04-08,4.674897193908691,4.740740776062012,4.526749134063721,4.592593193054199,3786244.0 1997-04-09,4.559670925140381,4.658435821533203,4.510287761688232,4.658435821533203,2950931.0 1997-04-10,4.576131820678711,4.641974925994873,4.543210029602051,4.576131820678711,1336500.0 1997-04-11,4.518518924713135,4.600822925567627,4.493826866149902,4.559670925140381,2035125.0 1997-04-14,4.650206089019775,4.674897193908691,4.427984237670898,4.526749134063721,3089138.0 1997-04-15,4.707818984985352,4.839506149291992,4.625514030456543,4.707818984985352,3692081.0 1997-04-16,4.77366304397583,4.798354148864746,4.543210029602051,4.699587821960449,3825731.0 1997-04-17,4.823044776916504,4.905350208282471,4.724279880523682,4.790122985839844,2530238.0 1997-04-18,4.790122985839844,4.864198207855225,4.707818984985352,4.839506149291992,2428481.0 1997-04-21,4.592593193054199,4.77366304397583,4.559670925140381,4.740740776062012,1792125.0 1997-04-22,4.77366304397583,4.77366304397583,4.559670925140381,4.625514030456543,2931188.0 1997-04-23,4.897119045257568,4.962963104248047,4.740740776062012,4.740740776062012,3913819.0 1997-04-24,4.823044776916504,4.971192836761475,4.77366304397583,4.938271999359131,2101950.0 1997-04-25,4.740740776062012,4.839506149291992,4.724279880523682,4.798354148864746,3886481.0 1997-04-28,4.905350208282471,4.938271999359131,4.740740776062012,4.740740776062012,2411775.0 1997-04-29,4.823044776916504,4.954732894897461,4.674897193908691,4.954732894897461,5119706.0 1997-04-30,4.600822925567627,4.823044776916504,4.559670925140381,4.823044776916504,5634563.0 1997-05-01,4.946502208709717,4.979423999786377,4.576131820678711,4.633745193481445,5865413.0 1997-05-02,4.921811103820801,4.971192836761475,4.831275939941406,4.9300408363342285,3813581.0 1997-05-05,5.218107223510742,5.218107223510742,4.872427940368652,4.872427940368652,6611119.0 1997-05-06,5.300412178039551,5.399177074432373,5.152263164520264,5.168724060058594,5813775.0 1997-05-07,5.168724060058594,5.349793910980225,5.152263164520264,5.300412178039551,2979788.0 1997-05-08,5.152263164520264,5.3168721199035645,5.119341850280762,5.135801792144775,2818800.0 1997-05-09,5.106996059417725,5.234568119049072,4.971192836761475,5.185184955596924,3752831.0 1997-05-12,5.456789970397949,5.473250865936279,5.119341850280762,5.135801792144775,7273294.0 1997-05-13,5.5308637619018555,5.679011821746826,5.481481075286865,5.481481075286865,4800769.0 1997-05-14,5.493826866149902,5.563786029815674,5.423868179321289,5.555555820465088,3664744.0 1997-05-15,5.563786029815674,5.629630088806152,5.349793910980225,5.386830806732178,3611588.0 1997-05-16,5.522634029388428,5.563786029815674,5.432098865509033,5.514402866363525,4952644.0 1997-05-19,5.547325134277344,5.563786029815674,5.497941970825195,5.563786029815674,1436738.0 1997-05-20,5.613169193267822,5.613169193267822,5.497941970825195,5.497941970825195,1792125.0 1997-05-21,5.5308637619018555,5.7119340896606445,5.481481075286865,5.646090984344482,3186338.0 1997-05-22,5.3333330154418945,5.547325134277344,5.168724060058594,5.547325134277344,1975134.0 1997-05-23,5.6954731941223145,5.728394985198975,5.267489910125732,5.300412178039551,1426106.0 1997-05-27,5.728394985198975,5.728394985198975,5.366254806518555,5.7119340896606445,2193834.0 1997-05-28,5.646090984344482,5.728394985198975,5.563786029815674,5.662550926208496,1624303.0 1997-05-29,5.843620777130127,5.925926208496094,5.596707820892334,5.6954731941223145,2771719.0 1997-05-30,5.958847999572754,5.958847999572754,5.596707820892334,5.810699939727783,3394406.0 1997-06-02,5.744855880737305,6.057612895965576,5.596707820892334,5.991769790649414,3163556.0 1997-06-03,5.901235103607178,5.991769790649414,5.7119340896606445,5.794239044189453,1014525.0 1997-06-04,5.6954731941223145,5.991769790649414,5.662550926208496,5.925926208496094,2155106.0 1997-06-05,5.860082149505615,5.925926208496094,5.728394985198975,5.827159881591797,1105650.0 1997-06-06,6.057612895965576,6.057612895965576,5.860082149505615,5.893003940582275,2079928.0 1997-06-09,6.123456954956055,6.189300060272217,6.024691104888916,6.0905351638793945,2819559.0 1997-06-10,6.156379222869873,6.255144119262695,6.123456954956055,6.189300060272217,1767825.0 1997-06-11,6.156379222869873,6.2880659103393555,6.156379222869873,6.255144119262695,1717706.0 1997-06-12,6.584362030029297,6.650206089019775,6.139917850494385,6.139917850494385,2140678.0 1997-06-13,6.485597133636475,6.781892776489258,6.403292179107666,6.567901134490967,3505275.0 1997-06-16,6.625514030456543,6.650206089019775,6.485597133636475,6.584362030029297,1231706.0 1997-06-17,6.584362030029297,6.6666669845581055,6.534978866577148,6.584362030029297,1934888.0 1997-06-18,6.600822925567627,6.6666669845581055,6.502058029174805,6.502058029174805,3278981.0 1997-06-19,6.633745193481445,6.633745193481445,6.518518924713135,6.5514397621154785,1214241.0 1997-06-20,6.979423999786377,6.979423999786377,6.625514030456543,6.674897193908691,2986622.0 1997-06-23,6.732510089874268,7.174897193908691,6.7160491943359375,6.979423999786377,2435316.0 1997-06-24,6.781892776489258,6.831275939941406,6.567901134490967,6.831275939941406,1988044.0 1997-06-25,6.650206089019775,6.781892776489258,6.633745193481445,6.781892776489258,1642528.0 1997-06-26,6.534978866577148,6.748970985412598,6.4691362380981445,6.699587821960449,1123116.0 1997-06-27,6.658435821533203,6.6831278800964355,6.534978866577148,6.584362030029297,1470150.0 1997-06-30,6.115225791931152,6.880658149719238,6.0905351638793945,6.600822925567627,3398963.0 1997-07-01,6.131687164306641,6.320988178253174,6.0905351638793945,6.222221851348877,1965263.0 1997-07-02,6.329217910766602,6.345678806304932,6.008230209350586,6.164608955383301,4301100.0 1997-07-03,6.584362030029297,6.600822925567627,6.2880659103393555,6.386830806732178,1658475.0 1997-07-07,6.567901134490967,6.6831278800964355,6.534978866577148,6.617283821105957,1250691.0 1997-07-08,6.255144119262695,6.641974925994873,6.172840118408203,6.584362030029297,3152925.0 1997-07-09,6.189300060272217,6.337449073791504,6.189300060272217,6.255144119262695,1113244.0 1997-07-10,6.172840118408203,6.2880659103393555,6.172840118408203,6.255144119262695,1202850.0 1997-07-11,6.057612895965576,6.222221851348877,6.024691104888916,6.205760955810547,2366972.0 1997-07-14,5.6954731941223145,6.156379222869873,5.629630088806152,6.106996059417725,4653450.0 1997-07-15,6.024691104888916,6.074073791503906,5.629630088806152,5.728394985198975,3522741.0 1997-07-16,6.386830806732178,6.485597133636475,5.827159881591797,5.975308895111084,4799250.0 1997-07-17,6.386830806732178,6.485597133636475,6.255144119262695,6.4691362380981445,2802853.0 1997-07-18,6.320988178253174,6.452674865722656,6.156379222869873,6.386830806732178,2638828.0 1997-07-21,6.255144119262695,6.320988178253174,6.057612895965576,6.2880659103393555,2031328.0 1997-07-22,6.271605014801025,6.320988178253174,6.205760955810547,6.205760955810547,1882491.0 1997-07-23,6.2880659103393555,6.320988178253174,6.189300060272217,6.205760955810547,2269013.0 1997-07-24,6.633745193481445,6.6831278800964355,6.238683223724365,6.238683223724365,1921219.0 1997-07-25,6.477365970611572,6.732510089874268,6.222221851348877,6.617283821105957,2356341.0 1997-07-28,6.419753074645996,6.485597133636475,6.320988178253174,6.485597133636475,1713909.0 1997-07-29,6.452674865722656,6.485597133636475,6.320988178253174,6.386830806732178,1492931.0 1997-07-30,6.502058029174805,6.534978866577148,6.370369911193848,6.370369911193848,863409.0 1997-07-31,6.534978866577148,6.633745193481445,6.403292179107666,6.502058029174805,770766.0 1997-08-01,6.2880659103393555,6.5514397621154785,6.255144119262695,6.5514397621154785,1603800.0 1997-08-04,6.4691362380981445,6.4691362380981445,6.123456954956055,6.320988178253174,1251450.0 1997-08-05,6.3045268058776855,6.4691362380981445,6.2880659103393555,6.386830806732178,1796681.0 1997-08-06,6.337449073791504,6.386830806732178,6.255144119262695,6.2880659103393555,1585575.0 1997-08-07,6.271605014801025,6.386830806732178,6.189300060272217,6.370369911193848,1388897.0 1997-08-08,6.024691104888916,6.238683223724365,5.860082149505615,6.222221851348877,1763269.0 1997-08-11,6.271605014801025,6.3045268058776855,5.958847999572754,5.991769790649414,1033509.0 1997-08-12,6.320988178253174,6.386830806732178,6.172840118408203,6.238683223724365,1239300.0 1997-08-13,6.337449073791504,6.452674865722656,6.271605014801025,6.452674865722656,923400.0 1997-08-14,6.386830806732178,6.403292179107666,6.255144119262695,6.337449073791504,1192219.0 1997-08-15,6.008230209350586,6.419753074645996,6.008230209350586,6.386830806732178,1609875.0 1997-08-18,5.860082149505615,6.106996059417725,5.827159881591797,6.057612895965576,1293975.0 1997-08-19,6.255144119262695,6.255144119262695,5.876543045043945,5.876543045043945,1671384.0 1997-08-20,6.419753074645996,6.419753074645996,6.189300060272217,6.255144119262695,1743525.0 1997-08-21,6.271605014801025,6.534978866577148,6.205760955810547,6.452674865722656,1488375.0 1997-08-22,6.337449073791504,6.353909015655518,6.156379222869873,6.189300060272217,1207406.0 1997-08-25,6.419753074645996,6.419753074645996,6.2880659103393555,6.353909015655518,861131.0 1997-08-26,6.403292179107666,6.419753074645996,6.2880659103393555,6.2880659103393555,929475.0 1997-08-27,6.567901134490967,6.584362030029297,6.353909015655518,6.353909015655518,3405797.0 1997-08-28,6.452674865722656,6.584362030029297,6.353909015655518,6.584362030029297,2011584.0 1997-08-29,6.238683223724365,6.502058029174805,6.238683223724365,6.485597133636475,939347.0 1997-09-02,6.386830806732178,6.4691362380981445,6.271605014801025,6.271605014801025,1552922.0 1997-09-03,6.534978866577148,6.584362030029297,6.452674865722656,6.518518924713135,1236263.0 1997-09-04,6.485597133636475,6.584362030029297,6.386830806732178,6.584362030029297,637116.0 1997-09-05,6.6666669845581055,6.707818984985352,6.419753074645996,6.485597133636475,1782253.0 1997-09-08,6.633745193481445,6.7160491943359375,6.615225791931152,6.7160491943359375,1325109.0 1997-09-09,6.765431880950928,6.847736835479736,6.584362030029297,6.617283821105957,2052591.0 1997-09-10,6.847736835479736,6.880658149719238,6.765431880950928,6.765431880950928,2489231.0 1997-09-11,6.962963104248047,7.111111164093018,6.798354148864746,6.798354148864746,3305559.0 1997-09-12,6.995884895324707,7.061728000640869,6.946502208709717,6.979423999786377,2767922.0 1997-09-15,6.962963104248047,7.028807163238525,6.946502208709717,6.946502208709717,1312200.0 1997-09-16,7.094649791717529,7.111111164093018,6.962963104248047,7.028807163238525,1546847.0 1997-09-17,7.292181015014648,7.506173133850098,7.061728000640869,7.096707820892334,2656294.0 1997-09-18,7.160493850708008,7.358025074005127,7.160493850708008,7.325102806091309,1218797.0 1997-09-19,7.193416118621826,7.209877014160156,7.061728000640869,7.160493850708008,1875656.0 1997-09-22,7.341564178466797,7.440329074859619,7.144032955169678,7.168724060058594,1093500.0 1997-09-23,7.209877014160156,7.407406806945801,7.053497791290283,7.407406806945801,2772478.0 1997-09-24,7.111111164093018,7.2427978515625,7.078188896179199,7.2427978515625,1091222.0 1997-09-25,6.9300408363342285,7.094649791717529,6.897119045257568,7.094649791717529,952256.0 1997-09-26,7.078188896179199,7.111111164093018,6.9300408363342285,7.012345790863037,1152731.0 1997-09-29,7.176955223083496,7.3086419105529785,7.094649791717529,7.160493850708008,728241.0 1997-09-30,7.374485969543457,7.374485969543457,7.176955223083496,7.176955223083496,1356244.0 1997-10-01,7.62139892578125,7.62139892578125,7.3086419105529785,7.390946865081787,1221834.0 1997-10-02,7.320988178253174,7.60493803024292,7.2427978515625,7.572015762329102,1366116.0 1997-10-03,7.358025074005127,7.670782089233398,7.3086419105529785,7.374485969543457,2174091.0 1997-10-06,7.452674865722656,7.489712238311768,7.3086419105529785,7.407406806945801,703181.0 1997-10-07,7.802468776702881,7.835391044616699,7.440329074859619,7.440329074859619,2328244.0 1997-10-08,7.572015762329102,7.835391044616699,7.473250865936279,7.786007881164551,2983584.0 1997-10-09,7.555555820465088,7.58847713470459,7.390946865081787,7.539094924926758,659897.0 1997-10-10,7.58847713470459,7.703703880310059,7.440329074859619,7.440329074859619,684956.0 1997-10-13,7.456789970397949,7.62139892578125,7.374485969543457,7.522634029388428,745706.0 1997-10-14,7.407406806945801,7.522634029388428,7.390946865081787,7.456789970397949,445753.0 1997-10-15,7.209877014160156,7.440329074859619,7.160493850708008,7.423868179321289,1018322.0 1997-10-16,6.880658149719238,7.670782089233398,6.831275939941406,7.555555820465088,5712778.0 1997-10-17,6.633745193481445,6.897119045257568,6.4691362380981445,6.897119045257568,3865219.0 1997-10-20,6.765431880950928,6.781892776489258,6.609053134918213,6.6831278800964355,1945519.0 1997-10-21,6.962963104248047,7.094649791717529,6.699587821960449,6.814815044403076,4238072.0 1997-10-22,6.995884895324707,7.078188896179199,6.913579940795898,6.979423999786377,2507456.0 1997-10-23,6.872427940368652,6.946502208709717,6.650206089019775,6.913579940795898,2151309.0 1997-10-24,6.485597133636475,6.946502208709717,6.485597133636475,6.880658149719238,2625159.0 1997-10-27,5.794239044189453,6.502058029174805,5.7119340896606445,6.502058029174805,6055256.0 1997-10-28,5.9094648361206055,6.008230209350586,5.185184955596924,5.613169193267822,5844150.0 1997-10-29,6.008230209350586,6.436213970184326,5.975308895111084,6.057612895965576,3387572.0 1997-10-30,5.901235103607178,6.189300060272217,5.860082149505615,5.958847999572754,2769441.0 1997-10-31,5.9341559410095215,6.123456954956055,5.925926208496094,6.041152000427246,3653353.0 1997-11-03,6.699587821960449,6.732510089874268,5.958847999572754,6.057612895965576,3378459.0 1997-11-04,6.567901134490967,6.847736835479736,6.518518924713135,6.600822925567627,2788425.0 1997-11-05,6.534978866577148,6.732510089874268,6.4691362380981445,6.592593193054199,1579500.0 1997-11-06,6.609053134918213,6.6831278800964355,6.518518924713135,6.518518924713135,912009.0 1997-11-07,6.279835224151611,6.518518924713135,6.123456954956055,6.386830806732178,5940591.0 1997-11-10,6.419753074645996,6.518518924713135,6.255144119262695,6.255144119262695,2041959.0 1997-11-11,6.452674865722656,6.534978866577148,6.320988178253174,6.534978866577148,1148934.0 1997-11-12,6.2880659103393555,6.403292179107666,6.156379222869873,6.271605014801025,3047372.0 1997-11-13,6.03292179107666,6.320988178253174,5.9341559410095215,6.320988178253174,3742200.0 1997-11-14,6.337449073791504,6.353909015655518,6.024691104888916,6.024691104888916,1293975.0 1997-11-17,6.485597133636475,6.650206089019775,6.353909015655518,6.386830806732178,1912106.0 1997-11-18,6.353909015655518,6.584362030029297,6.353909015655518,6.584362030029297,869484.0 1997-11-19,6.419753074645996,6.518518924713135,6.337449073791504,6.337449073791504,1689609.0 1997-11-20,6.913579940795898,6.913579940795898,6.419753074645996,6.419753074645996,3044334.0 1997-11-21,6.987654209136963,7.012345790863037,6.831275939941406,6.971192836761475,2603138.0 1997-11-24,6.823044776916504,7.094649791717529,6.814815044403076,6.979423999786377,1177791.0 1997-11-25,6.765431880950928,6.864198207855225,6.5514397621154785,6.864198207855225,1518750.0 1997-11-26,7.078188896179199,7.078188896179199,6.6666669845581055,6.6666669845581055,1238541.0 1997-11-28,7.2427978515625,7.2427978515625,6.979423999786377,6.979423999786377,664453.0 1997-12-01,7.267489910125732,7.292181015014648,7.012345790863037,7.2427978515625,1406363.0 1997-12-02,7.135801792144775,7.407406806945801,7.111111164093018,7.3086419105529785,1978172.0 1997-12-03,7.22633695602417,7.259259223937988,6.995884895324707,7.094649791717529,1398769.0 1997-12-04,7.407406806945801,7.473250865936279,7.209877014160156,7.209877014160156,1229428.0 1997-12-05,7.325102806091309,7.440329074859619,7.3086419105529785,7.390946865081787,1922738.0 1997-12-08,7.3168721199035645,7.572015762329102,7.275720119476318,7.407406806945801,1145138.0 1997-12-09,7.259259223937988,7.440329074859619,7.209877014160156,7.3086419105529785,2004750.0 1997-12-10,7.160493850708008,7.2427978515625,7.028807163238525,7.160493850708008,1072238.0 1997-12-11,6.913579940795898,7.127572059631348,6.831275939941406,7.012345790863037,1528622.0 1997-12-12,6.893003940582275,6.962963104248047,6.847736835479736,6.946502208709717,1223353.0 1997-12-15,7.349793910980225,7.440329074859619,6.798354148864746,6.9300408363342285,1999434.0 1997-12-16,7.374485969543457,7.390946865081787,7.176955223083496,7.3086419105529785,1076034.0 1997-12-17,7.193416118621826,7.522634029388428,7.176955223083496,7.341564178466797,1384341.0 1997-12-18,7.2427978515625,7.3086419105529785,6.9300408363342285,7.111111164093018,12730922.0 1997-12-19,7.22633695602417,7.275720119476318,6.913579940795898,6.946502208709717,6752363.0 1997-12-22,7.045267105102539,7.374485969543457,7.045267105102539,7.193416118621826,1647844.0 1997-12-23,6.765431880950928,7.144032955169678,6.765431880950928,7.078188896179199,1330425.0 1997-12-24,6.732510089874268,6.913579940795898,6.633745193481445,6.814815044403076,1186903.0 1997-12-26,7.045267105102539,7.045267105102539,6.732510089874268,6.765431880950928,682678.0 1997-12-29,6.748970985412598,7.078188896179199,6.748970985412598,6.979423999786377,2494547.0 1997-12-30,6.855967044830322,6.9300408363342285,6.748970985412598,6.814815044403076,1155009.0 1997-12-31,6.913579940795898,7.045267105102539,6.765431880950928,6.798354148864746,1167919.0 1998-01-02,6.839506149291992,6.946502208709717,6.6913580894470215,6.847736835479736,3015478.0 1998-01-05,7.094649791717529,7.094649791717529,6.732510089874268,6.913579940795898,2919797.0 1998-01-06,6.979423999786377,7.078188896179199,6.962963104248047,7.012345790863037,3777891.0 1998-01-07,6.6913580894470215,6.946502208709717,6.534978866577148,6.880658149719238,3762703.0 1998-01-08,6.485597133636475,6.699587821960449,6.436213970184326,6.584362030029297,2977509.0 1998-01-09,6.39506196975708,6.617283821105957,6.370369911193848,6.502058029174805,2660091.0 1998-01-12,6.341564178466797,6.436213970184326,6.255144119262695,6.386830806732178,4068731.0 1998-01-13,6.337449073791504,6.353909015655518,6.3045268058776855,6.320988178253174,7263422.0 1998-01-14,6.534978866577148,6.5514397621154785,6.320988178253174,6.370369911193848,4325400.0 1998-01-15,6.502058029174805,6.584362030029297,6.477365970611572,6.584362030029297,2580356.0 1998-01-16,6.7160491943359375,6.748970985412598,6.518518924713135,6.584362030029297,1550644.0 1998-01-20,6.781892776489258,6.880658149719238,6.7160491943359375,6.781892776489258,2822597.0 1998-01-21,6.592593193054199,6.814815044403076,6.584362030029297,6.699587821960449,1675941.0 1998-01-22,6.584362030029297,6.765431880950928,6.526749134063721,6.609053134918213,2811206.0 1998-01-23,6.502058029174805,6.633745193481445,6.436213970184326,6.584362030029297,2424684.0 1998-01-26,6.460905075073242,6.534978866577148,6.436213970184326,6.485597133636475,2657813.0 1998-01-27,6.485597133636475,6.502058029174805,6.419753074645996,6.460905075073242,2259141.0 1998-01-28,6.6831278800964355,6.732510089874268,6.518518924713135,6.518518924713135,2333559.0 1998-01-29,6.699587821960449,6.781892776489258,6.650206089019775,6.650206089019775,2179406.0 1998-01-30,6.650206089019775,6.732510089874268,6.617283821105957,6.6831278800964355,2052591.0 1998-02-02,7.102880954742432,7.127572059631348,6.748970985412598,6.765431880950928,3548559.0 1998-02-03,7.526749134063721,7.63785982131958,7.111111164093018,7.144032955169678,10414069.0 1998-02-04,7.390946865081787,7.60493803024292,7.3086419105529785,7.572015762329102,9445106.0 1998-02-05,7.374485969543457,7.506173133850098,7.341564178466797,7.382716178894043,5841872.0 1998-02-06,7.432098865509033,7.506173133850098,7.3086419105529785,7.341564178466797,3501478.0 1998-02-09,7.625514030456543,7.654321193695068,7.399177074432373,7.440329074859619,2909925.0 1998-02-10,7.662550926208496,7.670782089233398,7.547325134277344,7.62139892578125,3991275.0 1998-02-11,7.901235103607178,7.98353910446167,7.654321193695068,7.6872429847717285,5725688.0 1998-02-12,7.827159881591797,7.950616836547852,7.769546985626221,7.884774208068848,4065694.0 1998-02-13,7.769546985626221,7.884774208068848,7.670782089233398,7.818930149078369,3140016.0 1998-02-17,7.884774208068848,7.917695045471191,7.769546985626221,7.835391044616699,2358619.0 1998-02-18,8.47736644744873,8.493826866149902,7.851851940155029,7.884774208068848,7072819.0 1998-02-19,8.691357612609863,8.7572021484375,8.329217910766602,8.427984237670898,5032378.0 1998-02-20,8.765432357788086,8.790122985839844,8.576131820678711,8.740740776062012,4343625.0 1998-02-23,8.658435821533203,8.790122985839844,8.5925931930542,8.790122985839844,4785581.0 1998-02-24,8.5925931930542,8.674897193908691,8.559671401977539,8.625514030456543,4498538.0 1998-02-25,8.596708297729492,8.609052658081055,8.559671401977539,8.5925931930542,3533372.0 1998-02-26,8.576131820678711,8.641975402832031,8.395062446594238,8.625514030456543,1912866.0 1998-02-27,8.337449073791504,8.576131820678711,8.312756538391113,8.559671401977539,2013863.0 1998-03-02,8.432099342346191,8.559671401977539,8.279834747314453,8.279834747314453,1265878.0 1998-03-03,8.576131820678711,8.609052658081055,8.337449073791504,8.395062446594238,1676700.0 1998-03-04,8.54321002960205,8.72428035736084,8.47736644744873,8.5925931930542,2644903.0 1998-03-05,8.399176597595215,8.54321002960205,8.395062446594238,8.47736644744873,1384341.0 1998-03-06,8.51028823852539,8.576131820678711,8.395062446594238,8.526748657226562,814050.0 1998-03-09,8.559671401977539,8.5925931930542,8.427984237670898,8.559671401977539,1969819.0 1998-03-10,8.559671401977539,8.584362030029297,8.502058029174805,8.559671401977539,1958428.0 1998-03-11,8.444443702697754,8.576131820678711,8.395062446594238,8.526748657226562,1935647.0 1998-03-12,8.304527282714844,8.395062446594238,8.296296119689941,8.362139701843262,881634.0 1998-03-13,8.251029014587402,8.551440238952637,8.230452537536621,8.296296119689941,1497488.0 1998-03-16,8.54321002960205,8.576131820678711,8.238682746887207,8.34567928314209,1817944.0 1998-03-17,8.473251342773438,8.576131820678711,8.337449073791504,8.576131820678711,1798200.0 1998-03-18,8.493826866149902,8.576131820678711,8.460905075073242,8.460905075073242,1611394.0 1998-03-19,8.567900657653809,8.641975402832031,8.493826866149902,8.576131820678711,2755013.0 1998-03-20,8.37860107421875,8.658435821533203,8.21399211883545,8.625514030456543,3970772.0 1998-03-23,8.279834747314453,8.362139701843262,8.0,8.362139701843262,2278125.0 1998-03-24,8.362139701843262,8.444443702697754,8.21399211883545,8.24691390991211,1786809.0 1998-03-25,8.395062446594238,8.559671401977539,8.329217910766602,8.329217910766602,2849175.0 1998-03-26,8.34567928314209,8.460905075073242,8.263374328613281,8.460905075073242,1084388.0 1998-03-27,8.09876537322998,8.37860107421875,8.082304954528809,8.37860107421875,1198294.0 1998-03-30,8.152262687683105,8.230452537536621,8.0,8.09876537322998,877078.0 1998-03-31,7.843620777130127,8.197530746459961,7.794239044189453,8.1646089553833,2757291.0 1998-04-01,7.9094648361206055,7.98353910446167,7.703703880310059,7.901235103607178,2242434.0 1998-04-02,8.0,8.06584358215332,7.884774208068848,7.917695045471191,1486856.0 1998-04-03,8.041152000427246,8.049383163452148,7.868312835693359,7.901235103607178,1612913.0 1998-04-06,7.884774208068848,8.074073791503906,7.827159881591797,8.024690628051758,1599244.0 1998-04-07,8.172840118408203,8.21399211883545,7.835391044616699,7.9341559410095215,1887806.0 1998-04-08,8.21399211883545,8.296296119689941,8.06584358215332,8.181070327758789,1237022.0 1998-04-09,8.10288143157959,8.296296119689941,8.06584358215332,8.181070327758789,454106.0 1998-04-13,7.946502208709717,8.057613372802734,7.917695045471191,8.03292179107666,997819.0 1998-04-14,7.950616836547852,7.950616836547852,7.868312835693359,7.9341559410095215,2316853.0 1998-04-15,7.835391044616699,8.0,7.769546985626221,7.9341559410095215,2004750.0 1998-04-16,7.58847713470459,7.851851940155029,7.539094924926758,7.769546985626221,1899197.0 1998-04-17,7.539094924926758,7.654321193695068,7.390946865081787,7.62139892578125,3217472.0 1998-04-20,7.522634029388428,7.58847713470459,7.423868179321289,7.539094924926758,2007788.0 1998-04-21,7.423868179321289,7.572015762329102,7.423868179321289,7.506173133850098,4512966.0 1998-04-22,7.275720119476318,7.473250865936279,7.209877014160156,7.473250865936279,1776938.0 1998-04-23,6.979423999786377,7.3086419105529785,6.946502208709717,7.2427978515625,2050313.0 1998-04-24,6.814815044403076,7.144032955169678,6.6831278800964355,6.979423999786377,3809784.0 1998-04-27,6.814815044403076,6.979423999786377,6.6666669845581055,6.864198207855225,4639781.0 1998-04-28,7.045267105102539,7.292181015014648,6.806583881378174,7.292181015014648,7357584.0 1998-04-29,7.629630088806152,7.720164775848389,7.144032955169678,7.144032955169678,5722650.0 1998-04-30,7.818930149078369,7.950616836547852,7.473250865936279,7.60493803024292,3398203.0 1998-05-01,7.547325134277344,7.818930149078369,7.440329074859619,7.736626148223877,2244713.0 1998-05-04,7.341564178466797,7.679011821746826,7.325102806091309,7.572015762329102,2160422.0 1998-05-05,7.341564178466797,7.407406806945801,7.144032955169678,7.275720119476318,1969059.0 1998-05-06,7.456789970397949,7.572015762329102,7.2427978515625,7.374485969543457,1803516.0 1998-05-07,7.497941970825195,7.670782089233398,7.456789970397949,7.506173133850098,1579500.0 1998-05-08,7.596707820892334,7.654321193695068,7.440329074859619,7.440329074859619,4072528.0 1998-05-11,7.63785982131958,7.786007881164551,7.60493803024292,7.613169193267822,1641769.0 1998-05-12,7.489712238311768,7.769546985626221,7.341564178466797,7.703703880310059,2321409.0 1998-05-13,7.423868179321289,7.440329074859619,7.275720119476318,7.440329074859619,1915903.0 1998-05-14,7.341564178466797,7.522634029388428,7.341564178466797,7.374485969543457,2122453.0 1998-05-15,7.201645851135254,7.456789970397949,7.119341850280762,7.440329074859619,2314575.0 1998-05-18,7.358025074005127,7.440329074859619,7.176955223083496,7.176955223083496,1261322.0 1998-05-19,7.506173133850098,7.506173133850098,7.292181015014648,7.358025074005127,525488.0 1998-05-20,7.489712238311768,7.522634029388428,7.440329074859619,7.522634029388428,1390416.0 1998-05-21,7.481481075286865,7.522634029388428,7.390946865081787,7.522634029388428,878597.0 1998-05-22,7.390946865081787,7.506173133850098,7.374485969543457,7.423868179321289,268819.0 1998-05-26,7.440329074859619,7.465021133422852,7.275720119476318,7.374485969543457,1107928.0 1998-05-27,7.358025074005127,7.440329074859619,7.3086419105529785,7.390946865081787,2515050.0 1998-05-28,7.506173133850098,7.506173133850098,7.358025074005127,7.473250865936279,658378.0 1998-05-29,7.271605014801025,7.506173133850098,7.259259223937988,7.506173133850098,1343334.0 1998-06-01,7.341564178466797,7.374485969543457,7.176955223083496,7.259259223937988,2161941.0 1998-06-02,7.390946865081787,7.390946865081787,7.3086419105529785,7.3086419105529785,2067019.0 1998-06-03,7.325102806091309,7.390946865081787,7.2839508056640625,7.382716178894043,1386619.0 1998-06-04,7.341564178466797,7.374485969543457,7.259259223937988,7.2839508056640625,1312959.0 1998-06-05,7.506173133850098,7.5308637619018555,7.374485969543457,7.407406806945801,1429144.0 1998-06-08,7.489712238311768,7.539094924926758,7.440329074859619,7.539094924926758,2215097.0 1998-06-09,7.440329074859619,7.489712238311768,7.374485969543457,7.481481075286865,989466.0 1998-06-10,7.127572059631348,7.423868179321289,7.127572059631348,7.423868179321289,1529381.0 1998-06-11,7.176955223083496,7.259259223937988,7.111111164093018,7.119341850280762,1472428.0 1998-06-12,7.160493850708008,7.275720119476318,7.144032955169678,7.176955223083496,1723022.0 1998-06-15,7.094649791717529,7.160493850708008,7.053497791290283,7.160493850708008,1488375.0 1998-06-16,7.086420059204102,7.144032955169678,6.9300408363342285,7.053497791290283,3704231.0 1998-06-17,7.127572059631348,7.176955223083496,7.078188896179199,7.127572059631348,2499863.0 1998-06-18,7.111111164093018,7.127572059631348,7.037036895751953,7.127572059631348,1720744.0 1998-06-19,7.127572059631348,7.1954731941223145,7.028807163238525,7.193416118621826,3351881.0 1998-06-22,7.160493850708008,7.160493850708008,7.012345790863037,7.127572059631348,1159566.0 1998-06-23,7.160493850708008,7.160493850708008,7.094649791717529,7.127572059631348,1521028.0 1998-06-24,7.259259223937988,7.275720119476318,6.905350208282471,7.045267105102539,3198488.0 1998-06-25,6.9300408363342285,7.259259223937988,6.905350208282471,7.2427978515625,2372288.0 1998-06-26,6.831275939941406,7.012345790863037,6.732510089874268,7.012345790863037,2833228.0 1998-06-29,6.748970985412598,6.913579940795898,6.732510089874268,6.831275939941406,1709353.0 1998-06-30,6.880658149719238,6.913579940795898,6.7160491943359375,6.748970985412598,1827056.0 1998-07-01,6.814815044403076,6.979423999786377,6.798354148864746,6.9300408363342285,1469391.0 1998-07-02,6.374485969543457,6.831275939941406,6.3045268058776855,6.781892776489258,3617663.0 1998-07-06,6.567901134490967,6.584362030029297,6.320988178253174,6.427984237670898,2830191.0 1998-07-07,6.650206089019775,6.6666669845581055,6.534978866577148,6.633745193481445,2121694.0 1998-07-08,6.6666669845581055,6.6666669845581055,6.403292179107666,6.584362030029297,1650881.0 1998-07-09,6.4691362380981445,6.6666669845581055,6.337449073791504,6.6666669845581055,1947038.0 1998-07-10,6.502058029174805,6.518518924713135,6.403292179107666,6.436213970184326,823163.0 1998-07-13,6.436213970184326,6.567901134490967,6.370369911193848,6.502058029174805,1222594.0 1998-07-14,6.518518924713135,6.518518924713135,6.329217910766602,6.419753074645996,1220316.0 1998-07-15,6.650206089019775,6.748970985412598,6.386830806732178,6.485597133636475,1908309.0 1998-07-16,6.584362030029297,6.6666669845581055,6.485597133636475,6.617283821105957,1699481.0 1998-07-17,6.403292179107666,6.6831278800964355,6.403292179107666,6.650206089019775,1311441.0 1998-07-20,6.36214017868042,6.600822925567627,6.2880659103393555,6.584362030029297,1211203.0 1998-07-21,6.353909015655518,6.485597133636475,6.296296119689941,6.452674865722656,2243194.0 1998-07-22,6.41152286529541,6.543210029602051,6.320988178253174,6.370369911193848,1745044.0 1998-07-23,6.255144119262695,6.452674865722656,6.255144119262695,6.41152286529541,1123116.0 1998-07-24,6.255144119262695,6.3045268058776855,6.205760955810547,6.3045268058776855,1117041.0 1998-07-27,6.386830806732178,6.386830806732178,6.008230209350586,6.255144119262695,2022216.0 1998-07-28,6.057612895965576,6.386830806732178,6.057612895965576,6.353909015655518,1230947.0 1998-07-29,6.222221851348877,6.271605014801025,6.0905351638793945,6.0905351638793945,1607597.0 1998-07-30,6.197531223297119,6.296296119689941,6.074073791503906,6.222221851348877,1277269.0 1998-07-31,5.893003940582275,6.205760955810547,5.876543045043945,6.115225791931152,882394.0 1998-08-03,6.238683223724365,6.271605014801025,5.761316776275635,5.893003940582275,2446706.0 1998-08-04,6.074073791503906,6.36214017868042,5.991769790649414,6.246913909912109,3147609.0 1998-08-05,6.057612895965576,6.2880659103393555,5.958847999572754,6.189300060272217,2022975.0 1998-08-06,6.205760955810547,6.320988178253174,5.991769790649414,6.0,836072.0 1998-08-07,6.386830806732178,6.386830806732178,6.189300060272217,6.205760955810547,1300809.0 1998-08-10,6.205760955810547,6.502058029174805,6.139917850494385,6.4691362380981445,1778456.0 1998-08-11,6.127572059631348,6.139917850494385,5.843620777130127,5.860082149505615,1454203.0 1998-08-12,6.4691362380981445,6.485597133636475,6.123456954956055,6.123456954956055,1142859.0 1998-08-13,6.419753074645996,6.518518924713135,6.353909015655518,6.436213970184326,1548366.0 1998-08-14,5.991769790649414,6.502058029174805,5.991769790649414,6.436213970184326,1113244.0 1998-08-17,6.106996059417725,6.172840118408203,5.991769790649414,6.024691104888916,1736691.0 1998-08-18,5.942387104034424,6.106996059417725,5.925926208496094,6.106996059417725,2837025.0 1998-08-19,5.547325134277344,6.041152000427246,5.5308637619018555,6.041152000427246,4060378.0 1998-08-20,5.452674865722656,5.629630088806152,5.423868179321289,5.596707820892334,5101481.0 1998-08-21,5.522634029388428,5.613169193267822,5.2839508056640625,5.4485602378845215,2562891.0 1998-08-24,5.526749134063721,5.707818984985352,5.465021133422852,5.563786029815674,1135266.0 1998-08-25,5.728394985198975,5.728394985198975,5.465021133422852,5.465021133422852,680400.0 1998-08-26,5.596707820892334,5.720164775848389,5.534978866577148,5.6954731941223145,992503.0 1998-08-27,5.539094924926758,5.629630088806152,5.399177074432373,5.5308637619018555,1940203.0 1998-08-28,5.415637969970703,5.563786029815674,5.366254806518555,5.563786029815674,1677459.0 1998-08-31,5.399177074432373,5.596707820892334,5.366254806518555,5.514402866363525,2546944.0 1998-09-01,5.456789970397949,5.547325134277344,5.3333330154418945,5.382716178894043,1417753.0 1998-09-02,5.481481075286865,5.5308637619018555,5.300412178039551,5.4485602378845215,1353966.0 1998-09-03,5.60493803024292,5.7119340896606445,5.399177074432373,5.481481075286865,1146656.0 1998-09-04,5.366254806518555,5.7119340896606445,5.267489910125732,5.60493803024292,1072238.0 1998-09-08,5.728394985198975,5.728394985198975,5.374485969543457,5.481481075286865,1466353.0 1998-09-09,5.63785982131958,5.7119340896606445,5.580246925354004,5.679011821746826,987188.0 1998-09-10,5.399177074432373,5.6954731941223145,5.399177074432373,5.644032955169678,867966.0 1998-09-11,5.6954731941223145,5.6954731941223145,5.399177074432373,5.399177074432373,1510397.0 1998-09-14,5.991769790649414,5.991769790649414,5.679011821746826,5.679011821746826,1770103.0 1998-09-15,6.041152000427246,6.041152000427246,5.860082149505615,5.991769790649414,1555959.0 1998-09-16,6.0905351638793945,6.156379222869873,5.9094648361206055,5.991769790649414,1581778.0 1998-09-17,5.860082149505615,6.106996059417725,5.860082149505615,5.991769790649414,1173234.0 1998-09-18,5.802468776702881,5.958847999572754,5.744855880737305,5.893003940582275,1789088.0 1998-09-21,5.769546985626221,5.777778148651123,5.62139892578125,5.744855880737305,1032750.0 1998-09-22,5.975308895111084,5.975308895111084,5.670782089233398,5.777778148651123,1138303.0 1998-09-23,6.234568119049072,6.255144119262695,5.860082149505615,5.925926208496094,1574944.0 1998-09-24,5.810699939727783,6.255144119262695,5.810699939727783,6.0905351638793945,2292553.0 1998-09-25,5.96707820892334,6.0,5.786007881164551,5.827159881591797,2366213.0 1998-09-28,6.139917850494385,6.172840118408203,5.98353910446167,6.049383163452148,790509.0 1998-09-29,5.975308895111084,6.156379222869873,5.893003940582275,6.139917850494385,1249931.0 1998-09-30,5.423868179321289,5.893003940582275,5.349793910980225,5.810699939727783,1805034.0 1998-10-01,5.094649791717529,5.415637969970703,5.053497791290283,5.399177074432373,2966119.0 1998-10-02,5.296296119689941,5.300412178039551,5.160493850708008,5.234568119049072,2202947.0 1998-10-05,5.020576000213623,5.3168721199035645,4.979423999786377,5.3168721199035645,2401144.0 1998-10-06,5.028807163238525,5.119341850280762,4.9300408363342285,5.053497791290283,3160519.0 1998-10-07,5.119341850280762,5.267489910125732,4.971192836761475,4.971192836761475,1979691.0 1998-10-08,5.152263164520264,5.267489910125732,4.971192836761475,4.987654209136963,2032088.0 1998-10-09,5.127572059631348,5.267489910125732,5.037036895751953,5.267489910125732,1035788.0 1998-10-12,5.0699591636657715,5.201645851135254,5.0699591636657715,5.086420059204102,1095019.0 1998-10-13,4.897119045257568,5.168724060058594,4.888888835906982,5.078188896179199,946941.0 1998-10-14,5.193416118621826,5.300412178039551,4.872427940368652,5.004115104675293,2293313.0 1998-10-15,5.415637969970703,5.415637969970703,4.971192836761475,5.218107223510742,3370106.0 1998-10-16,5.786007881164551,5.860082149505615,5.481481075286865,5.596707820892334,3417947.0 1998-10-19,5.958847999572754,5.991769790649414,5.728394985198975,5.860082149505615,707738.0 1998-10-20,5.740740776062012,5.860082149505615,5.563786029815674,5.860082149505615,2049553.0 1998-10-21,5.629630088806152,5.769546985626221,5.473250865936279,5.769546985626221,1734413.0 1998-10-22,5.481481075286865,5.629630088806152,5.366254806518555,5.580246925354004,1710872.0 1998-10-23,5.382716178894043,5.497941970825195,5.349793910980225,5.465021133422852,2191556.0 1998-10-26,5.662550926208496,5.662550926208496,5.300412178039551,5.366254806518555,1279547.0 1998-10-27,5.827159881591797,5.893003940582275,5.679011821746826,5.728394985198975,2305463.0 1998-10-28,5.765431880950928,5.876543045043945,5.6954731941223145,5.794239044189453,1964503.0 1998-10-29,5.753086090087891,5.876543045043945,5.7119340896606445,5.810699939727783,1101094.0 1998-10-30,5.744855880737305,5.872427940368652,5.662550926208496,5.827159881591797,1117041.0 1998-11-02,5.893003940582275,6.008230209350586,5.6954731941223145,5.744855880737305,2690466.0 1998-11-03,6.131687164306641,6.139917850494385,5.925926208496094,5.958847999572754,2366972.0 1998-11-04,6.164608955383301,6.2880659103393555,6.123456954956055,6.189300060272217,1455722.0 1998-11-05,6.518518924713135,6.567901134490967,6.139917850494385,6.189300060272217,1491413.0 1998-11-06,6.419753074645996,6.650206089019775,6.386830806732178,6.485597133636475,1174753.0 1998-11-09,6.337449073791504,6.436213970184326,6.271605014801025,6.436213970184326,937069.0 1998-11-10,6.041152000427246,6.3045268058776855,6.041152000427246,6.238683223724365,2231044.0 1998-11-11,5.860082149505615,6.131687164306641,5.835391044616699,6.131687164306641,1484578.0 1998-11-12,5.9094648361206055,6.03292179107666,5.810699939727783,5.876543045043945,1072238.0 1998-11-13,5.991769790649414,6.041152000427246,5.9094648361206055,5.9094648361206055,1559756.0 1998-11-16,6.172840118408203,6.172840118408203,5.9341559410095215,6.057612895965576,1528622.0 1998-11-17,6.271605014801025,6.337449073791504,6.106996059417725,6.189300060272217,1549125.0 1998-11-18,6.320988178253174,6.353909015655518,6.238683223724365,6.353909015655518,947700.0 1998-11-19,6.172840118408203,6.353909015655518,6.172840118408203,6.337449073791504,1995638.0 1998-11-20,6.123456954956055,6.337449073791504,6.0905351638793945,6.3127570152282715,2167256.0 1998-11-23,6.320988178253174,6.353909015655518,6.057612895965576,6.123456954956055,1770863.0 1998-11-24,6.255144119262695,6.320988178253174,6.205760955810547,6.320988178253174,2316853.0 1998-11-25,6.271605014801025,6.320988178253174,6.189300060272217,6.255144119262695,1617469.0 1998-11-27,6.3045268058776855,6.3045268058776855,6.189300060272217,6.205760955810547,130613.0 1998-11-30,5.991769790649414,6.320988178253174,5.991769790649414,6.222221851348877,2567447.0 1998-12-01,6.0905351638793945,6.123456954956055,5.958847999572754,5.975308895111084,3406556.0 1998-12-02,5.786007881164551,6.115225791931152,5.777778148651123,6.024691104888916,1701759.0 1998-12-03,5.629630088806152,5.818930149078369,5.629630088806152,5.810699939727783,1935647.0 1998-12-04,5.860082149505615,5.876543045043945,5.563786029815674,5.646090984344482,1840725.0 1998-12-07,5.736626148223877,5.868312835693359,5.6954731941223145,5.868312835693359,760894.0 1998-12-08,5.374485969543457,5.794239044189453,5.374485969543457,5.7119340896606445,1870341.0 1998-12-09,5.60493803024292,5.662550926208496,5.366254806518555,5.399177074432373,3383016.0 1998-12-10,5.555555820465088,5.728394985198975,5.5308637619018555,5.60493803024292,1016803.0 1998-12-11,5.580246925354004,5.654321193695068,5.481481075286865,5.629630088806152,1571147.0 1998-12-14,5.374485969543457,5.596707820892334,5.374485969543457,5.580246925354004,974278.0 1998-12-15,5.382716178894043,5.481481075286865,5.341564178466797,5.456789970397949,1773141.0 1998-12-16,5.497941970825195,5.497941970825195,5.366254806518555,5.465021133422852,1470909.0 1998-12-17,5.4485602378845215,5.4485602378845215,5.267489910125732,5.390946865081787,1379784.0 1998-12-18,5.341564178466797,5.465021133422852,5.209877014160156,5.465021133422852,2350266.0 1998-12-21,5.3168721199035645,5.366254806518555,5.267489910125732,5.300412178039551,1549125.0 1998-12-22,5.102880954742432,5.3333330154418945,5.004115104675293,5.2839508056640625,2930428.0 1998-12-23,5.144032955169678,5.168724060058594,5.086420059204102,5.102880954742432,2240916.0 1998-12-24,5.135801792144775,5.234568119049072,5.102880954742432,5.168724060058594,1189181.0 1998-12-28,5.267489910125732,5.267489910125732,5.127572059631348,5.168724060058594,1279547.0 1998-12-29,5.3333330154418945,5.415637969970703,5.228394985198975,5.267489910125732,1306884.0 1998-12-30,5.3168721199035645,5.456789970397949,5.275720119476318,5.341564178466797,1527103.0 1998-12-31,5.415637969970703,5.4485602378845215,5.300412178039551,5.3086419105529785,1610634.0 1999-01-04,5.3333330154418945,5.497941970825195,5.201645851135254,5.465021133422852,2553019.0 1999-01-05,5.629630088806152,5.646090984344482,5.267489910125732,5.3333330154418945,2671481.0 1999-01-06,5.884774208068848,5.884774208068848,5.7119340896606445,5.794239044189453,2920556.0 1999-01-07,5.761316776275635,5.893003940582275,5.662550926208496,5.860082149505615,2892459.0 1999-01-08,5.728394985198975,5.860082149505615,5.629630088806152,5.794239044189453,1314478.0 1999-01-11,5.925926208496094,5.958847999572754,5.7119340896606445,5.7119340896606445,2809688.0 1999-01-12,5.4485602378845215,5.9094648361206055,5.366254806518555,5.9094648361206055,2159663.0 1999-01-13,5.341564178466797,5.415637969970703,5.201645851135254,5.366254806518555,2055628.0 1999-01-14,5.2427978515625,5.399177074432373,5.234568119049072,5.358025074005127,1492172.0 1999-01-15,5.728394985198975,5.728394985198975,5.234568119049072,5.3086419105529785,1713150.0 1999-01-19,5.547325134277344,5.728394985198975,5.473250865936279,5.728394985198975,1259803.0 1999-01-20,5.399177074432373,5.613169193267822,5.349793910980225,5.547325134277344,2584913.0 1999-01-21,5.366254806518555,5.572015762329102,5.349793910980225,5.465021133422852,3099769.0 1999-01-22,5.423868179321289,5.547325134277344,5.3333330154418945,5.432098865509033,1259044.0 1999-01-25,5.4485602378845215,5.4485602378845215,5.267489910125732,5.432098865509033,1416234.0 1999-01-26,5.399177074432373,5.4485602378845215,5.3127570152282715,5.3333330154418945,1545328.0 1999-01-27,5.267489910125732,5.399177074432373,5.267489910125732,5.399177074432373,1293216.0 1999-01-28,5.473250865936279,5.497941970825195,5.300412178039551,5.300412178039551,1213481.0 1999-01-29,5.744855880737305,5.794239044189453,5.399177074432373,5.506173133850098,3509072.0 1999-02-01,5.958847999572754,6.008230209350586,5.679011821746826,5.794239044189453,4930622.0 1999-02-02,5.777778148651123,6.189300060272217,5.662550926208496,6.057612895965576,3912300.0 1999-02-03,6.181069850921631,6.205760955810547,5.777778148651123,5.810699939727783,3572859.0 1999-02-04,5.744855880737305,6.082304954528809,5.744855880737305,5.991769790649414,2588709.0 1999-02-05,5.613169193267822,5.860082149505615,5.613169193267822,5.794239044189453,1470909.0 1999-02-08,5.868312835693359,5.942387104034424,5.497941970825195,5.662550926208496,1850597.0 1999-02-09,5.6872429847717285,5.893003940582275,5.670782089233398,5.893003940582275,4462847.0 1999-02-10,5.62139892578125,5.761316776275635,5.62139892578125,5.679011821746826,1710113.0 1999-02-11,5.613169193267822,5.728394985198975,5.5308637619018555,5.7119340896606445,2101950.0 1999-02-12,5.349793910980225,5.7119340896606445,5.349793910980225,5.613169193267822,4399059.0 1999-02-16,5.596707820892334,5.613169193267822,5.415637969970703,5.4485602378845215,4209975.0 1999-02-17,5.366254806518555,5.654321193695068,5.3333330154418945,5.629630088806152,1773900.0 1999-02-18,5.580246925354004,5.646090984344482,5.366254806518555,5.497941970825195,2008547.0 1999-02-19,5.625514030456543,5.761316776275635,5.596707820892334,5.679011821746826,2097394.0 1999-02-22,5.827159881591797,5.827159881591797,5.514402866363525,5.6954731941223145,3367828.0 1999-02-23,5.7119340896606445,5.893003940582275,5.514402866363525,5.843620777130127,2510494.0 1999-02-24,5.497941970825195,5.794239044189453,5.497941970825195,5.679011821746826,2802094.0 1999-02-25,5.539094924926758,5.596707820892334,5.465021133422852,5.497941970825195,1485338.0 1999-02-26,5.514402866363525,5.613169193267822,5.456789970397949,5.580246925354004,1465594.0 1999-03-01,5.6954731941223145,5.6954731941223145,5.465021133422852,5.522634029388428,4087716.0 1999-03-02,5.580246925354004,5.7119340896606445,5.547325134277344,5.7119340896606445,2470247.0 1999-03-03,5.473250865936279,5.654321193695068,5.473250865936279,5.613169193267822,1644806.0 1999-03-04,5.555555820465088,5.744855880737305,5.514402866363525,5.5308637619018555,3376941.0 1999-03-05,5.810699939727783,5.810699939727783,5.572015762329102,5.63785982131958,3424022.0 1999-03-08,5.777778148651123,5.827159881591797,5.481481075286865,5.827159881591797,1558997.0 1999-03-09,5.802468776702881,6.041152000427246,5.794239044189453,5.843620777130127,2647181.0 1999-03-10,5.728394985198975,5.893003940582275,5.679011821746826,5.860082149505615,1293975.0 1999-03-11,5.720164775848389,5.786007881164551,5.629630088806152,5.744855880737305,2104228.0 1999-03-12,5.794239044189453,6.041152000427246,5.563786029815674,5.720164775848389,3595641.0 1999-03-15,5.958847999572754,5.958847999572754,5.794239044189453,5.794239044189453,1279547.0 1999-03-16,5.728394985198975,5.958847999572754,5.6954731941223145,5.958847999572754,1287900.0 1999-03-17,5.7119340896606445,5.827159881591797,5.6954731941223145,5.777778148651123,1207406.0 1999-03-18,5.769546985626221,5.794239044189453,5.7119340896606445,5.794239044189453,2764125.0 1999-03-19,5.720164775848389,5.777778148651123,5.6954731941223145,5.769546985626221,2804372.0 1999-03-22,5.547325134277344,5.761316776275635,5.547325134277344,5.6954731941223145,1359281.0 1999-03-23,5.349793910980225,5.596707820892334,5.3333330154418945,5.596707820892334,3198488.0 1999-03-24,5.547325134277344,5.580246925354004,5.349793910980225,5.415637969970703,2586431.0 1999-03-25,5.497941970825195,5.547325134277344,5.358025074005127,5.514402866363525,1305366.0 1999-03-26,5.399177074432373,5.514402866363525,5.399177074432373,5.489712238311768,1799719.0 1999-03-29,5.522634029388428,5.572015762329102,5.465021133422852,5.5308637619018555,2216616.0 1999-03-30,5.366254806518555,5.5308637619018555,5.349793910980225,5.514402866363525,3180263.0 1999-03-31,5.423868179321289,5.456789970397949,5.325102806091309,5.382716178894043,2531756.0 1999-04-01,5.423868179321289,5.4485602378845215,5.3333330154418945,5.382716178894043,968203.0 1999-04-05,5.440329074859619,5.481481075286865,5.3333330154418945,5.366254806518555,1571906.0 1999-04-06,5.432098865509033,5.497941970825195,5.366254806518555,5.432098865509033,2663888.0 1999-04-07,5.366254806518555,5.4485602378845215,5.267489910125732,5.432098865509033,1963744.0 1999-04-08,5.547325134277344,5.563786029815674,5.300412178039551,5.3168721199035645,2817281.0 1999-04-09,5.555555820465088,5.60493803024292,5.465021133422852,5.555555820465088,591553.0 1999-04-12,5.563786029815674,5.662550926208496,5.465021133422852,5.465021133422852,1274231.0 1999-04-13,5.539094924926758,5.613169193267822,5.481481075286865,5.613169193267822,1089703.0 1999-04-14,6.061728000640869,6.106996059417725,5.5308637619018555,5.596707820892334,4057341.0 1999-04-15,6.502058029174805,6.510287761688232,5.991769790649414,6.008230209350586,7795744.0 1999-04-16,6.222221851348877,6.452674865722656,6.172840118408203,6.386830806732178,2608453.0 1999-04-19,6.506173133850098,6.617283821105957,6.189300060272217,6.189300060272217,3567544.0 1999-04-20,6.485597133636475,6.617283821105957,6.419753074645996,6.485597133636475,1880972.0 1999-04-21,6.2880659103393555,6.584362030029297,6.156379222869873,6.518518924713135,2418609.0 1999-04-22,6.481481075286865,6.502058029174805,6.139917850494385,6.320988178253174,2758050.0 1999-04-23,6.707818984985352,6.839506149291992,6.337449073791504,6.5514397621154785,5916291.0 1999-04-26,7.094649791717529,7.094649791717529,6.633745193481445,6.732510089874268,3776372.0 1999-04-27,7.082304954528809,7.3086419105529785,6.962963104248047,7.2427978515625,8628778.0 1999-04-28,7.596707820892334,7.744855880737305,6.979423999786377,7.012345790863037,7138884.0 1999-04-29,7.602880954742432,8.016461372375488,7.58847713470459,7.670782089233398,7417575.0 1999-04-30,7.374485969543457,7.720164775848389,7.176955223083496,7.58847713470459,2856769.0 1999-05-03,7.485597133636475,7.6872429847717285,7.275720119476318,7.275720119476318,2026772.0 1999-05-04,7.650206089019775,7.6872429847717285,7.399177074432373,7.407406806945801,3945713.0 1999-05-05,7.7119340896606445,7.720164775848389,7.209877014160156,7.473250865936279,3977606.0 1999-05-06,7.349793910980225,7.744855880737305,7.292181015014648,7.720164775848389,4791656.0 1999-05-07,7.851851940155029,7.868312835693359,7.382716178894043,7.440329074859619,1970578.0 1999-05-10,7.720164775848389,7.884774208068848,7.62139892578125,7.769546985626221,2243953.0 1999-05-11,7.901235103607178,7.901235103607178,7.58847713470459,7.769546985626221,3331378.0 1999-05-12,8.172840118408203,8.172840118408203,7.6872429847717285,7.901235103607178,4055063.0 1999-05-13,8.148147583007812,8.296296119689941,8.049383163452148,8.1646089553833,2843859.0 1999-05-14,7.786007881164551,8.148147583007812,7.753086090087891,8.06584358215332,2465691.0 1999-05-17,7.769546985626221,7.794239044189453,7.506173133850098,7.786007881164551,1677459.0 1999-05-18,7.358025074005127,7.835391044616699,7.341564178466797,7.769546985626221,3556913.0 1999-05-19,7.390946865081787,7.506173133850098,7.209877014160156,7.358025074005127,2858288.0 1999-05-20,7.251029014587402,7.456789970397949,7.2427978515625,7.423868179321289,2100431.0 1999-05-21,7.213992118835449,7.456789970397949,7.160493850708008,7.325102806091309,2707172.0 1999-05-24,7.407406806945801,7.423868179321289,7.22633695602417,7.22633695602417,2497584.0 1999-05-25,7.456789970397949,7.786007881164551,7.390946865081787,7.423868179321289,2515050.0 1999-05-26,7.518518924713135,7.555555820465088,7.22633695602417,7.539094924926758,1841484.0 1999-05-27,7.0699591636657715,7.539094924926758,6.921811103820801,7.473250865936279,2856769.0 1999-05-28,7.415637969970703,7.489712238311768,7.061728000640869,7.061728000640869,1508119.0 1999-06-01,7.049383163452148,7.456789970397949,6.9300408363342285,7.358025074005127,1682016.0 1999-06-02,7.60493803024292,7.613169193267822,7.061728000640869,7.144032955169678,2246231.0 1999-06-03,7.489712238311768,7.769546985626221,7.456789970397949,7.60493803024292,2519606.0 1999-06-04,7.613169193267822,7.613169193267822,7.407406806945801,7.489712238311768,2098913.0 1999-06-07,7.703703880310059,7.736626148223877,7.473250865936279,7.60493803024292,1648603.0 1999-06-08,7.0699591636657715,7.810699939727783,7.012345790863037,7.794239044189453,2544666.0 1999-06-09,7.152263164520264,7.374485969543457,7.111111164093018,7.127572059631348,1400288.0 1999-06-10,7.028807163238525,7.366254806518555,6.995884895324707,7.176955223083496,1463316.0 1999-06-11,7.012345790863037,7.185184955596924,6.979423999786377,6.979423999786377,1634934.0 1999-06-14,7.078188896179199,7.4485602378845215,7.012345790863037,7.045267105102539,2094356.0 1999-06-15,7.341564178466797,7.374485969543457,7.111111164093018,7.135801792144775,1380544.0 1999-06-16,7.60493803024292,7.60493803024292,7.3086419105529785,7.374485969543457,1867303.0 1999-06-17,7.366254806518555,7.489712238311768,7.275720119476318,7.473250865936279,3715622.0 1999-06-18,7.209877014160156,7.3086419105529785,7.144032955169678,7.209877014160156,3735366.0 1999-06-21,7.152263164520264,7.275720119476318,7.0699591636657715,7.144032955169678,1397250.0 1999-06-22,6.880658149719238,7.152263164520264,6.847736835479736,7.127572059631348,1262841.0 1999-06-23,6.798354148864746,6.880658149719238,6.6831278800964355,6.847736835479736,1912106.0 1999-06-24,6.609053134918213,6.979423999786377,6.609053134918213,6.748970985412598,1567350.0 1999-06-25,6.617283821105957,6.814815044403076,6.609053134918213,6.650206089019775,1617469.0 1999-06-28,7.144032955169678,7.176955223083496,6.732510089874268,6.765431880950928,2322169.0 1999-06-29,7.135801792144775,7.209877014160156,6.905350208282471,7.193416118621826,1077553.0 1999-06-30,7.028807163238525,7.144032955169678,6.880658149719238,7.144032955169678,2063222.0 1999-07-01,7.061728000640869,7.160493850708008,6.995884895324707,7.094649791717529,1188422.0 1999-07-02,7.300412178039551,7.300412178039551,7.061728000640869,7.127572059631348,1663791.0 1999-07-06,7.152263164520264,7.456789970397949,7.053497791290283,7.3086419105529785,3288853.0 1999-07-07,7.292181015014648,7.3086419105529785,7.045267105102539,7.160493850708008,3138497.0 1999-07-08,7.3086419105529785,7.358025074005127,7.160493850708008,7.2427978515625,3549319.0 1999-07-09,7.2427978515625,7.390946865081787,7.144032955169678,7.374485969543457,1316756.0 1999-07-12,7.292181015014648,7.423868179321289,7.127572059631348,7.259259223937988,1263600.0 1999-07-13,7.382716178894043,7.473250865936279,7.2427978515625,7.292181015014648,1123875.0 1999-07-14,7.506173133850098,7.506173133850098,7.3333330154418945,7.390946865081787,1382063.0 1999-07-15,7.769546985626221,7.769546985626221,7.473250865936279,7.506173133850098,2617566.0 1999-07-16,7.5308637619018555,7.901235103607178,7.506173133850098,7.769546985626221,1537734.0 1999-07-19,7.753086090087891,7.868312835693359,7.522634029388428,7.522634029388428,2618325.0 1999-07-20,7.522634029388428,7.9341559410095215,7.506173133850098,7.786007881164551,2070056.0 1999-07-21,7.63785982131958,7.703703880310059,7.506173133850098,7.522634029388428,1419272.0 1999-07-22,7.506173133850098,7.736626148223877,7.456789970397949,7.62139892578125,1461038.0 1999-07-23,7.506173133850098,7.62139892578125,7.407406806945801,7.522634029388428,1959947.0 1999-07-26,7.555555820465088,7.843620777130127,7.473250865936279,7.489712238311768,2102709.0 1999-07-27,7.843620777130127,7.884774208068848,7.539094924926758,7.580246925354004,1564313.0 1999-07-28,7.539094924926758,7.901235103607178,7.506173133850098,7.835391044616699,2016141.0 1999-07-29,7.275720119476318,7.62139892578125,7.275720119476318,7.62139892578125,1380544.0 1999-07-30,7.547325134277344,7.62139892578125,7.325102806091309,7.349793910980225,1246894.0 1999-08-02,7.481481075286865,7.481481075286865,7.2427978515625,7.456789970397949,1064644.0 1999-08-03,7.382716178894043,7.506173133850098,7.3086419105529785,7.497941970825195,1212722.0 1999-08-04,7.218107223510742,7.440329074859619,7.193416118621826,7.382716178894043,1513434.0 1999-08-05,7.053497791290283,7.218107223510742,6.954732894897461,7.218107223510742,4014816.0 1999-08-06,6.880658149719238,7.2427978515625,6.847736835479736,7.061728000640869,1757953.0 1999-08-09,7.028807163238525,7.152263164520264,6.913579940795898,6.962963104248047,1633416.0 1999-08-10,7.135801792144775,7.193416118621826,6.9300408363342285,6.987654209136963,1714669.0 1999-08-11,7.4485602378845215,7.481481075286865,7.078188896179199,7.144032955169678,1566591.0 1999-08-12,7.563786029815674,7.720164775848389,7.390946865081787,7.407406806945801,2485434.0 1999-08-13,7.555555820465088,7.670782089233398,7.473250865936279,7.563786029815674,2007788.0 1999-08-16,7.432098865509033,7.572015762329102,7.292181015014648,7.547325134277344,2514291.0 1999-08-17,7.563786029815674,7.596707820892334,7.423868179321289,7.473250865936279,1076034.0 1999-08-18,7.325102806091309,7.563786029815674,7.292181015014648,7.563786029815674,1524825.0 1999-08-19,7.111111164093018,7.2839508056640625,7.053497791290283,7.22633695602417,2903850.0 1999-08-20,7.218107223510742,7.2427978515625,7.111111164093018,7.119341850280762,3143813.0 1999-08-23,7.506173133850098,7.506173133850098,7.209877014160156,7.209877014160156,1732894.0 1999-08-24,7.374485969543457,7.481481075286865,7.094649791717529,7.473250865936279,1906031.0 1999-08-25,7.60493803024292,7.63785982131958,7.366254806518555,7.440329074859619,1443572.0 1999-08-26,7.325102806091309,7.63785982131958,7.3086419105529785,7.633745193481445,2709450.0 1999-08-27,7.341564178466797,7.399177074432373,7.3086419105529785,7.341564178466797,1229428.0 1999-08-30,7.341564178466797,7.390946865081787,7.078188896179199,7.390946865081787,1796681.0 1999-08-31,7.259259223937988,7.349793910980225,7.209877014160156,7.349793910980225,1745803.0 1999-09-01,7.267489910125732,7.3333330154418945,7.193416118621826,7.193416118621826,2033606.0 1999-09-02,7.22633695602417,7.3086419105529785,7.218107223510742,7.271605014801025,1363838.0 1999-09-03,7.679011821746826,7.703703880310059,7.2427978515625,7.259259223937988,2500622.0 1999-09-07,7.58847713470459,7.835391044616699,7.572015762329102,7.62139892578125,2009306.0 1999-09-08,7.251029014587402,7.60493803024292,7.2427978515625,7.58847713470459,1811109.0 1999-09-09,7.028807163238525,7.2427978515625,6.905350208282471,7.2427978515625,5055919.0 1999-09-10,6.798354148864746,6.872427940368652,6.699587821960449,6.794239044189453,4534988.0 1999-09-13,6.567901134490967,6.847736835479736,6.5514397621154785,6.839506149291992,3780928.0 1999-09-14,6.6913580894470215,6.748970985412598,6.534978866577148,6.5514397621154785,4559288.0 1999-09-15,6.5514397621154785,6.7572021484375,6.502058029174805,6.724279880523682,2924353.0 1999-09-16,6.592593193054199,6.707818984985352,6.5514397621154785,6.5514397621154785,2044997.0 1999-09-17,6.823044776916504,6.938271999359131,6.6666669845581055,6.814815044403076,2530997.0 1999-09-20,6.559670925140381,6.839506149291992,6.534978866577148,6.839506149291992,1993359.0 1999-09-21,6.584362030029297,6.6666669845581055,6.510287761688232,6.567901134490967,3813581.0 1999-09-22,6.5514397621154785,6.584362030029297,6.4691362380981445,6.584362030029297,1443572.0 1999-09-23,6.213992118835449,6.600822925567627,6.205760955810547,6.600822925567627,1518750.0 1999-09-24,6.436213970184326,6.699587821960449,6.189300060272217,6.189300060272217,2381400.0 1999-09-27,6.403292179107666,6.452674865722656,6.255144119262695,6.452674865722656,1229428.0 1999-09-28,6.39506196975708,6.452674865722656,6.222221851348877,6.419753074645996,1921219.0 1999-09-29,6.3168721199035645,6.452674865722656,6.296296119689941,6.39506196975708,1322072.0 1999-09-30,6.699587821960449,6.732510089874268,6.3127570152282715,6.386830806732178,1539253.0 1999-10-01,6.543210029602051,6.724279880523682,6.3045268058776855,6.650206089019775,1726819.0 1999-10-04,6.765431880950928,6.77366304397583,6.584362030029297,6.584362030029297,2548463.0 1999-10-05,5.851851940155029,6.534978866577148,5.810699939727783,6.485597133636475,5585963.0 1999-10-06,6.3045268058776855,6.485597133636475,5.917695045471191,5.925926208496094,7428966.0 1999-10-07,6.320988178253174,6.419753074645996,6.205760955810547,6.386830806732178,1767825.0 1999-10-08,6.39506196975708,6.427984237670898,6.255144119262695,6.296296119689941,1642528.0 1999-10-11,6.41152286529541,6.526749134063721,6.353909015655518,6.370369911193848,2616047.0 1999-10-12,6.370369911193848,6.600822925567627,6.345678806304932,6.403292179107666,2858288.0 1999-10-13,6.152263164520264,6.510287761688232,6.139917850494385,6.370369911193848,3323025.0 1999-10-14,6.230453014373779,6.263373851776123,6.024691104888916,6.156379222869873,1517991.0 1999-10-15,6.03292179107666,6.164608955383301,6.008230209350586,6.164608955383301,2133084.0 1999-10-18,6.057612895965576,6.074073791503906,5.958847999572754,6.03292179107666,1713909.0 1999-10-19,5.876543045043945,6.0658440589904785,5.736626148223877,6.0658440589904785,2132325.0 1999-10-20,6.0658440589904785,6.106996059417725,5.843620777130127,6.024691104888916,3237216.0 1999-10-21,5.9094648361206055,6.057612895965576,5.884774208068848,6.053497791290283,4301100.0 1999-10-22,6.01646089553833,6.049383163452148,5.925926208496094,5.96707820892334,2553019.0 1999-10-25,5.98353910446167,6.057612895965576,5.901235103607178,6.049383163452148,1569628.0 1999-10-26,5.868312835693359,6.156379222869873,5.860082149505615,6.041152000427246,1540772.0 1999-10-27,6.008230209350586,6.098764896392822,5.860082149505615,5.9300408363342285,1707075.0 1999-10-28,6.189300060272217,6.230453014373779,6.045267105102539,6.045267105102539,3146091.0 1999-10-29,6.205760955810547,6.2880659103393555,6.106996059417725,6.234568119049072,3025350.0 1999-11-01,6.164608955383301,6.353909015655518,6.139917850494385,6.213992118835449,3825731.0 1999-11-02,6.222221851348877,6.4691362380981445,6.197531223297119,6.213992118835449,3033703.0 1999-11-03,5.786007881164551,5.942387104034424,5.728394985198975,5.794239044189453,7806375.0 1999-11-04,5.818930149078369,5.975308895111084,5.786007881164551,5.794239044189453,2822597.0 1999-11-05,5.868312835693359,6.008230209350586,5.810699939727783,5.860082149505615,2456578.0 1999-11-08,5.818930149078369,5.925926208496094,5.769546985626221,5.893003940582275,2506697.0 1999-11-09,5.827159881591797,5.893003940582275,5.794239044189453,5.868312835693359,1964503.0 1999-11-10,5.761316776275635,5.843620777130127,5.7119340896606445,5.802468776702881,3418706.0 1999-11-11,5.555555820465088,5.761316776275635,5.506173133850098,5.744855880737305,2575041.0 1999-11-12,5.522634029388428,5.62139892578125,5.481481075286865,5.613169193267822,4689900.0 1999-11-15,5.580246925354004,5.629630088806152,5.522634029388428,5.522634029388428,5108316.0 1999-11-16,5.744855880737305,5.794239044189453,5.563786029815674,5.563786029815674,4430953.0 1999-11-17,5.563786029815674,5.827159881591797,5.563786029815674,5.728394985198975,1591650.0 1999-11-18,5.6872429847717285,5.6872429847717285,5.539094924926758,5.580246925354004,2376084.0 1999-11-19,5.572015762329102,5.794239044189453,5.539094924926758,5.736626148223877,3761184.0 1999-11-22,5.539094924926758,5.629630088806152,5.473250865936279,5.62139892578125,4052025.0 1999-11-23,5.423868179321289,5.5308637619018555,5.349793910980225,5.497941970825195,3297966.0 1999-11-24,5.415637969970703,5.432098865509033,5.399177074432373,5.415637969970703,2583394.0 1999-11-26,5.407406806945801,5.432098865509033,5.358025074005127,5.427984237670898,1026675.0 1999-11-29,5.3168721199035645,5.432098865509033,5.2427978515625,5.399177074432373,2982066.0 1999-11-30,5.415637969970703,5.440329074859619,5.2839508056640625,5.2839508056640625,4238831.0 1999-12-01,5.473250865936279,5.497941970825195,5.366254806518555,5.432098865509033,4172766.0 1999-12-02,5.456789970397949,5.514402866363525,5.374485969543457,5.481481075286865,2500622.0 1999-12-03,5.572015762329102,5.613169193267822,5.481481075286865,5.537036895751953,4168969.0 1999-12-06,5.60493803024292,5.613169193267822,5.514402866363525,5.555555820465088,3757388.0 1999-12-07,5.613169193267822,5.679011821746826,5.547325134277344,5.62139892578125,4884300.0 1999-12-08,5.786007881164551,5.794239044189453,5.547325134277344,5.576131820678711,6687056.0 1999-12-09,5.703703880310059,5.810699939727783,5.506173133850098,5.761316776275635,2522644.0 1999-12-10,5.786007881164551,5.802468776702881,5.629630088806152,5.728394985198975,2117138.0 1999-12-13,5.670782089233398,5.827159881591797,5.5308637619018555,5.810699939727783,3321506.0 1999-12-14,5.744855880737305,5.761316776275635,5.62139892578125,5.629630088806152,4642819.0 1999-12-15,5.827159881591797,5.893003940582275,5.720164775848389,5.753086090087891,7798022.0 1999-12-16,5.876543045043945,5.876543045043945,5.761316776275635,5.794239044189453,3352641.0 1999-12-17,5.761316776275635,6.074073791503906,5.6954731941223145,5.893003940582275,86796563.0 1999-12-20,5.761316776275635,5.884774208068848,5.62139892578125,5.802468776702881,2000953.0 1999-12-21,5.827159881591797,5.868312835693359,5.63785982131958,5.740740776062012,2231803.0 1999-12-22,5.851851940155029,6.0905351638793945,5.843620777130127,5.847736835479736,1828575.0 1999-12-23,6.082304954528809,6.139917850494385,5.843620777130127,5.843620777130127,1266638.0 1999-12-27,5.9341559410095215,6.106996059417725,5.917695045471191,6.106996059417725,1394972.0 1999-12-28,6.024691104888916,6.057612895965576,5.777778148651123,5.893003940582275,1966781.0 1999-12-29,6.082304954528809,6.082304954528809,5.9094648361206055,5.958847999572754,937828.0 1999-12-30,6.008230209350586,6.131687164306641,5.975308895111084,6.082304954528809,956813.0 1999-12-31,5.835391044616699,6.057612895965576,5.827159881591797,6.057612895965576,1030472.0 2000-01-03,5.728394985198975,5.860082149505615,5.563786029815674,5.761316776275635,4920750.0 2000-01-04,5.465021133422852,5.802468776702881,5.432098865509033,5.703703880310059,2552259.0 2000-01-05,5.6872429847717285,5.835391044616699,5.440329074859619,5.4485602378845215,3158241.0 2000-01-06,5.613169193267822,5.761316776275635,5.514402866363525,5.670782089233398,5295881.0 2000-01-07,5.827159881591797,5.827159881591797,5.465021133422852,5.60493803024292,4016334.0 2000-01-10,6.0658440589904785,6.0658440589904785,5.794239044189453,5.851851940155029,2676038.0 2000-01-11,5.613169193267822,6.0,5.506173133850098,6.0,2969156.0 2000-01-12,5.547325134277344,5.7119340896606445,5.465021133422852,5.6954731941223145,3131663.0 2000-01-13,5.744855880737305,5.794239044189453,5.514402866363525,5.5308637619018555,2010066.0 2000-01-14,5.761316776275635,5.9341559410095215,5.63785982131958,5.827159881591797,2089041.0 2000-01-18,5.843620777130127,5.893003940582275,5.662550926208496,5.728394985198975,2206744.0 2000-01-19,5.802468776702881,5.9341559410095215,5.63785982131958,5.9341559410095215,3023072.0 2000-01-20,5.662550926208496,5.860082149505615,5.5308637619018555,5.855967044830322,1883250.0 2000-01-21,5.662550926208496,5.893003940582275,5.5308637619018555,5.893003940582275,2895497.0 2000-01-24,5.440329074859619,5.6954731941223145,5.382716178894043,5.679011821746826,3926728.0 2000-01-25,5.497941970825195,5.5308637619018555,5.300412178039551,5.423868179321289,4102903.0 2000-01-26,5.399177074432373,5.596707820892334,5.358025074005127,5.580246925354004,1772381.0 2000-01-27,5.514402866363525,5.596707820892334,5.349793910980225,5.386830806732178,2916759.0 2000-01-28,5.2839508056640625,5.415637969970703,5.234568119049072,5.3333330154418945,3236456.0 2000-01-31,5.456789970397949,5.514402866363525,5.325102806091309,5.349793910980225,3531853.0 2000-02-01,5.580246925354004,5.679011821746826,5.497941970825195,5.629630088806152,3476419.0 2000-02-02,5.481481075286865,5.596707820892334,5.399177074432373,5.596707820892334,2563650.0 2000-02-03,5.596707820892334,5.63785982131958,5.456789970397949,5.539094924926758,3098250.0 2000-02-04,5.5308637619018555,5.679011821746826,5.514402866363525,5.646090984344482,2862844.0 2000-02-07,5.572015762329102,5.613169193267822,5.514402866363525,5.514402866363525,5082497.0 2000-02-08,5.670782089233398,5.679011821746826,5.596707820892334,5.629630088806152,3278981.0 2000-02-09,5.60493803024292,5.679011821746826,5.58847713470459,5.662550926208496,3799913.0 2000-02-10,5.646090984344482,5.662550926208496,5.555555820465088,5.629630088806152,3367069.0 2000-02-11,5.582304954528809,5.670782089233398,5.580246925354004,5.646090984344482,2550741.0 2000-02-14,5.7119340896606445,5.728394985198975,5.465021133422852,5.572015762329102,2645663.0 2000-02-15,5.720164775848389,5.794239044189453,5.539094924926758,5.7119340896606445,2483156.0 2000-02-16,5.901235103607178,5.925926208496094,5.7119340896606445,5.761316776275635,3935841.0 2000-02-17,5.917695045471191,5.950616836547852,5.744855880737305,5.901235103607178,2885625.0 2000-02-18,5.893003940582275,5.917695045471191,5.794239044189453,5.876543045043945,5579128.0 2000-02-22,5.958847999572754,6.098764896392822,5.827159881591797,5.876543045043945,5604947.0 2000-02-23,5.868312835693359,6.074073791503906,5.786007881164551,5.942387104034424,4460569.0 2000-02-24,5.777778148651123,5.860082149505615,5.563786029815674,5.851851940155029,5776566.0 2000-02-25,5.646090984344482,5.843620777130127,5.60493803024292,5.777778148651123,5136413.0 2000-02-28,5.58847713470459,5.629630088806152,5.4485602378845215,5.596707820892334,4554731.0 2000-02-29,5.670782089233398,5.679011821746826,5.497941970825195,5.584362030029297,5258672.0 2000-03-01,5.670782089233398,5.744855880737305,5.580246925354004,5.613169193267822,2749697.0 2000-03-02,5.646090984344482,5.6954731941223145,5.481481075286865,5.60493803024292,3818138.0 2000-03-03,6.320988178253174,6.353909015655518,5.679011821746826,5.720164775848389,6090188.0 2000-03-06,5.670782089233398,6.296296119689941,5.654321193695068,6.296296119689941,3643481.0 2000-03-07,5.390946865081787,5.761316776275635,5.259259223937988,5.707818984985352,9567366.0 2000-03-08,5.629630088806152,5.654321193695068,5.267489910125732,5.399177074432373,7993181.0 2000-03-09,5.670782089233398,5.670782089233398,5.415637969970703,5.600822925567627,2602378.0 2000-03-10,5.60493803024292,5.794239044189453,5.596707820892334,5.670782089233398,2873475.0 2000-03-13,5.539094924926758,5.839506149291992,5.489712238311768,5.62139892578125,3778650.0 2000-03-14,5.572015762329102,5.7839508056640625,5.539094924926758,5.559670925140381,3865978.0 2000-03-15,5.917695045471191,5.958847999572754,5.555555820465088,5.58847713470459,3964697.0 2000-03-16,6.4691362380981445,6.502058029174805,5.868312835693359,5.913579940795898,5361947.0 2000-03-17,6.271605014801025,6.584362030029297,6.205760955810547,6.370369911193848,5725688.0 2000-03-20,6.115225791931152,6.386830806732178,6.098764896392822,6.238683223724365,3007884.0 2000-03-21,6.37860107421875,6.452674865722656,6.115225791931152,6.123456954956055,3925969.0 2000-03-22,6.172840118408203,6.403292179107666,6.106996059417725,6.37860107421875,3160519.0 2000-03-23,6.444444179534912,6.460905075073242,6.057612895965576,6.0658440589904785,2660091.0 2000-03-24,6.37860107421875,6.452674865722656,6.181069850921631,6.436213970184326,2647941.0 2000-03-27,6.3127570152282715,6.393003940582275,6.189300060272217,6.393003940582275,2387475.0 2000-03-28,6.115225791931152,6.320988178253174,6.106996059417725,6.246913909912109,2383678.0 2000-03-29,6.255144119262695,6.353909015655518,5.98353910446167,6.106996059417725,2480119.0 2000-03-30,6.3127570152282715,6.444444179534912,6.106996059417725,6.111111164093018,4235794.0 2000-03-31,6.584362030029297,6.584362030029297,6.181069850921631,6.37860107421875,4978463.0 2000-04-03,6.567901134490967,6.781892776489258,6.485597133636475,6.5658440589904785,3524259.0 2000-04-04,6.946502208709717,7.144032955169678,6.518518924713135,6.617283821105957,5672531.0 2000-04-05,6.6831278800964355,6.888888835906982,6.641974925994873,6.792181015014648,3980644.0 2000-04-06,6.592593193054199,6.699587821960449,6.460905075073242,6.699587821960449,4360331.0 2000-04-07,6.174897193908691,6.6831278800964355,6.074073791503906,6.6831278800964355,3340491.0 2000-04-10,6.255144119262695,6.4691362380981445,6.057612895965576,6.222221851348877,3462750.0 2000-04-11,6.543210029602051,6.600822925567627,6.123456954956055,6.197531223297119,3225825.0 2000-04-12,6.477365970611572,6.6666669845581055,6.446502208709717,6.5514397621154785,4427916.0 2000-04-13,6.255144119262695,6.600822925567627,6.189300060272217,6.534978866577148,4913916.0 2000-04-14,5.893003940582275,6.403292179107666,5.893003940582275,6.255144119262695,3648797.0 2000-04-17,6.164608955383301,6.41152286529541,5.860082149505615,5.860082149505615,4298822.0 2000-04-18,6.172840118408203,6.181069850921631,5.893003940582275,6.119341850280762,2264456.0 2000-04-19,5.876543045043945,6.115225791931152,5.777778148651123,6.082304954528809,2534794.0 2000-04-20,5.860082149505615,5.876543045043945,5.629630088806152,5.825102806091309,2371528.0 2000-04-24,5.9341559410095215,6.098764896392822,5.827159881591797,5.855967044830322,2345709.0 2000-04-25,6.115225791931152,6.131687164306641,5.851851940155029,6.131687164306641,3535650.0 2000-04-26,6.041152000427246,6.255144119262695,6.0,6.144032955169678,3398203.0 2000-04-27,6.189300060272217,6.246913909912109,5.736626148223877,5.958847999572754,3196209.0 2000-04-28,6.263373851776123,6.271605014801025,5.942387104034424,6.172840118408203,3133181.0 2000-05-01,6.230453014373779,6.337449073791504,5.9094648361206055,6.255144119262695,3132422.0 2000-05-02,5.769546985626221,6.172840118408203,5.728394985198975,6.168724060058594,5326256.0 2000-05-03,5.580246925354004,5.777778148651123,5.5308637619018555,5.744855880737305,4516003.0 2000-05-04,5.744855880737305,5.860082149505615,5.481481075286865,5.572015762329102,3964697.0 2000-05-05,5.720164775848389,5.893003940582275,5.60493803024292,5.728394985198975,1720744.0 2000-05-08,5.744855880737305,5.893003940582275,5.5308637619018555,5.646090984344482,1882491.0 2000-05-09,5.835391044616699,5.884774208068848,5.497941970825195,5.777778148651123,2386716.0 2000-05-10,5.679011821746826,5.901235103607178,5.62139892578125,5.814815044403076,2087522.0 2000-05-11,5.6954731941223145,5.860082149505615,5.580246925354004,5.728394985198975,2805131.0 2000-05-12,5.761316776275635,5.874485969543457,5.541152000427246,5.584362030029297,3399722.0 2000-05-15,5.868312835693359,5.876543045043945,5.629630088806152,5.736626148223877,2854491.0 2000-05-16,5.860082149505615,5.991769790649414,5.794239044189453,5.810699939727783,2642625.0 2000-05-17,5.744855880737305,5.802468776702881,5.662550926208496,5.753086090087891,1512675.0 2000-05-18,5.679011821746826,5.851851940155029,5.646090984344482,5.802468776702881,1553681.0 2000-05-19,5.646090984344482,5.744855880737305,5.547325134277344,5.555555820465088,2310778.0 2000-05-22,5.58847713470459,5.670782089233398,5.473250865936279,5.63785982131958,2603897.0 2000-05-23,5.489712238311768,5.728394985198975,5.456789970397949,5.534978866577148,2595544.0 2000-05-24,5.942387104034424,5.975308895111084,5.473250865936279,5.473250865936279,6848044.0 2000-05-25,5.539094924926758,5.884774208068848,5.506173133850098,5.843620777130127,2974472.0 2000-05-26,5.497941970825195,5.835391044616699,5.465021133422852,5.539094924926758,2547703.0 2000-05-30,5.736626148223877,5.761316776275635,5.580246925354004,5.580246925354004,3205322.0 2000-05-31,5.514402866363525,5.786007881164551,5.497941970825195,5.6954731941223145,3370106.0 2000-06-01,5.654321193695068,5.670782089233398,5.4485602378845215,5.514402866363525,1969819.0 2000-06-02,5.6872429847717285,5.7572021484375,5.539094924926758,5.63785982131958,1773900.0 2000-06-05,5.646090984344482,5.893003940582275,5.563786029815674,5.6872429847717285,3177984.0 2000-06-06,5.407406806945801,5.720164775848389,5.407406806945801,5.6954731941223145,3799913.0 2000-06-07,5.563786029815674,5.58847713470459,5.399177074432373,5.4485602378845215,4280597.0 2000-06-08,5.539094924926758,5.563786029815674,5.432098865509033,5.555555820465088,2647181.0 2000-06-09,5.514402866363525,5.629630088806152,5.4485602378845215,5.563786029815674,2133844.0 2000-06-12,5.481481075286865,5.580246925354004,5.456789970397949,5.5308637619018555,1153491.0 2000-06-13,5.563786029815674,5.596707820892334,5.432098865509033,5.465021133422852,2153588.0 2000-06-14,5.481481075286865,5.613169193267822,5.465021133422852,5.547325134277344,2792981.0 2000-06-15,5.572015762329102,5.58847713470459,5.407406806945801,5.4691362380981445,2551500.0 2000-06-16,5.4485602378845215,5.761316776275635,5.432098865509033,5.629630088806152,5682403.0 2000-06-19,5.407406806945801,5.489712238311768,5.382716178894043,5.452674865722656,3881925.0 2000-06-20,5.415637969970703,5.4485602378845215,5.3168721199035645,5.390946865081787,2268253.0 2000-06-21,5.440329074859619,5.506173133850098,5.349793910980225,5.407406806945801,2137641.0 2000-06-22,5.341564178466797,5.440329074859619,5.3086419105529785,5.415637969970703,1954631.0 2000-06-23,5.325102806091309,5.399177074432373,5.300412178039551,5.3168721199035645,2092078.0 2000-06-26,5.456789970397949,5.456789970397949,5.3086419105529785,5.358025074005127,1403325.0 2000-06-27,5.465021133422852,5.547325134277344,5.366254806518555,5.399177074432373,1784531.0 2000-06-28,5.580246925354004,5.613169193267822,5.366254806518555,5.506173133850098,1856672.0 2000-06-29,5.440329074859619,5.580246925354004,5.366254806518555,5.563786029815674,2000953.0 2000-06-30,5.22633695602417,5.555555820465088,5.201645851135254,5.481481075286865,5289047.0 2000-07-03,5.506173133850098,5.539094924926758,5.209877014160156,5.2427978515625,2338116.0 2000-07-05,5.440329074859619,5.676955223083496,5.3333330154418945,5.506173133850098,2773238.0 2000-07-06,5.497941970825195,5.547325134277344,5.349793910980225,5.456789970397949,1993359.0 2000-07-07,5.703703880310059,5.728394985198975,5.481481075286865,5.489712238311768,2400384.0 2000-07-10,5.62139892578125,5.6954731941223145,5.555555820465088,5.580246925354004,1508878.0 2000-07-11,5.613169193267822,5.662550926208496,5.547325134277344,5.613169193267822,2169534.0 2000-07-12,5.646090984344482,5.662550926208496,5.539094924926758,5.654321193695068,1354725.0 2000-07-13,5.547325134277344,5.580246925354004,5.382716178894043,5.5308637619018555,1766306.0 2000-07-14,5.580246925354004,5.613169193267822,5.514402866363525,5.563786029815674,889988.0 2000-07-17,5.580246925354004,5.63785982131958,5.440329074859619,5.580246925354004,1319034.0 2000-07-18,5.868312835693359,5.9341559410095215,5.5308637619018555,5.539094924926758,5547994.0 2000-07-19,5.925926208496094,6.01646089553833,5.835391044616699,5.868312835693359,3835603.0 2000-07-20,5.96707820892334,6.024691104888916,5.868312835693359,5.893003940582275,1923497.0 2000-07-21,5.835391044616699,5.975308895111084,5.7880659103393555,5.9300408363342285,1054013.0 2000-07-24,5.860082149505615,5.9094648361206055,5.679011821746826,5.802468776702881,1561275.0 2000-07-25,5.843620777130127,5.860082149505615,5.63785982131958,5.777778148651123,1691888.0 2000-07-26,5.662550926208496,5.761316776275635,5.63785982131958,5.744855880737305,2210541.0 2000-07-27,5.9341559410095215,5.991769790649414,5.662550926208496,5.6666669845581055,2861325.0 2000-07-28,5.481481075286865,5.907406806945801,5.4485602378845215,5.851851940155029,3466547.0 2000-07-31,5.868312835693359,5.925926208496094,5.506173133850098,5.506173133850098,3522741.0 2000-08-01,5.679011821746826,5.806583881378174,5.646090984344482,5.806583881378174,1628859.0 2000-08-02,5.58847713470459,5.786007881164551,5.5308637619018555,5.7119340896606445,1707834.0 2000-08-03,5.555555820465088,5.62139892578125,5.481481075286865,5.596707820892334,3429338.0 2000-08-04,5.522634029388428,5.679011821746826,5.497941970825195,5.60493803024292,2842341.0 2000-08-07,5.851851940155029,5.876543045043945,5.514402866363525,5.555555820465088,2825634.0 2000-08-08,5.670782089233398,5.843620777130127,5.662550926208496,5.843620777130127,2833228.0 2000-08-09,5.62139892578125,5.6913580894470215,5.58847713470459,5.6913580894470215,1916663.0 2000-08-10,5.514402866363525,5.670782089233398,5.514402866363525,5.613169193267822,2500622.0 2000-08-11,5.646090984344482,5.662550926208496,5.514402866363525,5.522634029388428,2114859.0 2000-08-14,5.679011821746826,5.679011821746826,5.539094924926758,5.580246925354004,1032750.0 2000-08-15,5.555555820465088,5.703703880310059,5.514402866363525,5.701645851135254,1896919.0 2000-08-16,5.572015762329102,5.580246925354004,5.522634029388428,5.522634029388428,1204369.0 2000-08-17,5.62139892578125,5.654321193695068,5.522634029388428,5.526749134063721,1187663.0 2000-08-18,5.539094924926758,5.62139892578125,5.481481075286865,5.60493803024292,1921219.0 2000-08-21,5.440329074859619,5.613169193267822,5.390946865081787,5.576131820678711,3746756.0 2000-08-22,5.53292179107666,5.596707820892334,5.440329074859619,5.4485602378845215,1382063.0 2000-08-23,5.465021133422852,5.596707820892334,5.432098865509033,5.473250865936279,1292456.0 2000-08-24,5.489712238311768,5.539094924926758,5.415637969970703,5.465021133422852,1403325.0 2000-08-25,5.399177074432373,5.539094924926758,5.382716178894043,5.489712238311768,1735172.0 2000-08-28,5.555555820465088,5.6872429847717285,5.382716178894043,5.403292179107666,2269772.0 2000-08-29,5.572015762329102,5.572015762329102,5.465021133422852,5.5514397621154785,1524066.0 2000-08-30,5.5308637619018555,5.596707820892334,5.506173133850098,5.580246925354004,1735931.0 2000-08-31,5.58847713470459,5.613169193267822,5.456789970397949,5.481481075286865,3013959.0 2000-09-01,5.5308637619018555,5.6954731941223145,5.5308637619018555,5.62139892578125,1221075.0 2000-09-05,5.709877014160156,5.769546985626221,5.514402866363525,5.522634029388428,2118656.0 2000-09-06,5.5308637619018555,5.827159881591797,5.5308637619018555,5.777778148651123,2741344.0 2000-09-07,5.572015762329102,5.60493803024292,5.497941970825195,5.547325134277344,1328906.0 2000-09-08,5.563786029815674,5.596707820892334,5.481481075286865,5.563786029815674,3342769.0 2000-09-11,5.465021133422852,5.62139892578125,5.465021133422852,5.563786029815674,1978172.0 2000-09-12,5.3333330154418945,5.5308637619018555,5.3333330154418945,5.479423999786377,2244713.0 2000-09-13,5.390946865081787,5.506173133850098,5.3086419105529785,5.3333330154418945,2517328.0 2000-09-14,5.2839508056640625,5.37860107421875,5.2839508056640625,5.374485969543457,2237119.0 2000-09-15,5.267489910125732,5.506173133850098,5.218107223510742,5.399177074432373,5969447.0 2000-09-18,5.185184955596924,5.2427978515625,5.119341850280762,5.201645851135254,3523500.0 2000-09-19,5.061728000640869,5.176955223083496,5.012345790863037,5.176955223083496,5602669.0 2000-09-20,5.135801792144775,5.168724060058594,5.037036895751953,5.045267105102539,2613009.0 2000-09-21,5.037036895751953,5.135801792144775,4.987654209136963,5.127572059631348,4409691.0 2000-09-22,5.0699591636657715,5.094649791717529,4.971192836761475,4.971192836761475,2646422.0 2000-09-25,4.938271999359131,5.086420059204102,4.921811103820801,5.0699591636657715,1607597.0 2000-09-26,4.888888835906982,5.018518924713135,4.806583881378174,4.938271999359131,2600100.0 2000-09-27,4.938271999359131,5.037036895751953,4.806583881378174,4.835391044616699,2723878.0 2000-09-28,4.971192836761475,5.135801792144775,4.855967044830322,4.987654209136963,2073094.0 2000-09-29,4.880658149719238,5.102880954742432,4.872427940368652,4.905350208282471,2060944.0 2000-10-02,5.020576000213623,5.0699591636657715,4.77366304397583,4.814815044403076,4257816.0 2000-10-03,5.432098865509033,5.596707820892334,5.004115104675293,5.037036895751953,6629344.0 2000-10-04,5.514402866363525,5.662550926208496,5.382716178894043,5.390946865081787,3001809.0 2000-10-05,5.3168721199035645,5.456789970397949,5.234568119049072,5.452674865722656,2320650.0 2000-10-06,5.152263164520264,5.337449073791504,5.119341850280762,5.3333330154418945,3373903.0 2000-10-09,5.275720119476318,5.341564178466797,5.119341850280762,5.168724060058594,1194497.0 2000-10-10,5.160493850708008,5.300412178039551,5.135801792144775,5.2839508056640625,1413197.0 2000-10-11,5.119341850280762,5.382716178894043,5.061728000640869,5.061728000640869,2144475.0 2000-10-12,5.234568119049072,5.3333330154418945,5.037036895751953,5.0699591636657715,4309453.0 2000-10-13,5.234568119049072,5.349793910980225,5.144032955169678,5.160493850708008,1992600.0 2000-10-16,5.22633695602417,5.2839508056640625,5.160493850708008,5.1666669845581055,1906791.0 2000-10-17,5.111111164093018,5.3333330154418945,5.111111164093018,5.292181015014648,1805794.0 2000-10-18,5.218107223510742,5.3333330154418945,5.028807163238525,5.037036895751953,2568966.0 2000-10-19,5.325102806091309,5.349793910980225,5.0699591636657715,5.209877014160156,2067778.0 2000-10-20,5.152263164520264,5.349793910980225,5.0699591636657715,5.259259223937988,2220413.0 2000-10-23,5.102880954742432,5.160493850708008,4.938271999359131,5.152263164520264,3622219.0 2000-10-24,5.193416118621826,5.22633695602417,5.086420059204102,5.185184955596924,3073950.0 2000-10-25,5.22633695602417,5.3333330154418945,5.061728000640869,5.111111164093018,3518944.0 2000-10-26,5.399177074432373,5.497941970825195,5.259259223937988,5.263373851776123,3266072.0 2000-10-27,5.374485969543457,5.489712238311768,5.366254806518555,5.380658149719238,3082303.0 2000-10-30,5.5308637619018555,5.596707820892334,5.423868179321289,5.427984237670898,7251272.0 2000-10-31,5.539094924926758,5.580246925354004,5.407406806945801,5.522634029388428,3340491.0 2000-11-01,5.627572059631348,5.679011821746826,5.555555820465088,5.563786029815674,3087619.0 2000-11-02,5.662550926208496,5.7119340896606445,5.563786029815674,5.572015762329102,2943338.0 2000-11-03,5.60493803024292,5.720164775848389,5.58847713470459,5.6872429847717285,1943241.0 2000-11-06,5.679011821746826,5.6954731941223145,5.58847713470459,5.596707820892334,2609972.0 2000-11-07,5.670782089233398,5.769546985626221,5.63785982131958,5.662550926208496,2982825.0 2000-11-08,5.629630088806152,5.744855880737305,5.62139892578125,5.6831278800964355,1794403.0 2000-11-09,5.679011821746826,5.761316776275635,5.572015762329102,5.646090984344482,1801997.0 2000-11-10,5.646090984344482,5.876543045043945,5.629630088806152,5.7119340896606445,3193931.0 2000-11-13,5.646090984344482,5.794239044189453,5.572015762329102,5.654321193695068,2391272.0 2000-11-14,5.7119340896606445,5.728394985198975,5.613169193267822,5.629630088806152,4797731.0 2000-11-15,5.794239044189453,5.810699939727783,5.670782089233398,5.7119340896606445,1713150.0 2000-11-16,5.629630088806152,5.860082149505615,5.596707820892334,5.748970985412598,2739066.0 2000-11-17,5.6954731941223145,5.794239044189453,5.572015762329102,5.584362030029297,1608356.0 2000-11-20,5.654321193695068,5.800412178039551,5.646090984344482,5.6872429847717285,1374469.0 2000-11-21,5.753086090087891,5.786007881164551,5.679011821746826,5.728394985198975,2153588.0 2000-11-22,5.769546985626221,5.893003940582275,5.761316776275635,5.794239044189453,1962225.0 2000-11-24,5.876543045043945,5.893003940582275,5.662550926208496,5.786007881164551,1746563.0 2000-11-27,6.057612895965576,6.0658440589904785,5.843620777130127,5.868312835693359,3375422.0 2000-11-28,5.9300408363342285,6.024691104888916,5.884774208068848,5.958847999572754,3558431.0 2000-11-29,5.981481075286865,6.008230209350586,5.9094648361206055,5.913579940795898,3067116.0 2000-11-30,6.255144119262695,6.353909015655518,5.876543045043945,6.01646089553833,4598016.0 2000-12-01,6.452674865722656,6.452674865722656,6.255144119262695,6.296296119689941,3300244.0 2000-12-04,6.658435821533203,6.6913580894470215,6.337449073791504,6.444444179534912,3187856.0 2000-12-05,6.3045268058776855,6.823044776916504,6.189300060272217,6.600822925567627,8011406.0 2000-12-06,5.925926208496094,6.255144119262695,5.769546985626221,6.213992118835449,4579791.0 2000-12-07,5.753086090087891,5.958847999572754,5.728394985198975,5.876543045043945,4029244.0 2000-12-08,5.769546985626221,5.860082149505615,5.7119340896606445,5.744855880737305,5112872.0 2000-12-11,6.082304954528809,6.123456954956055,5.679011821746826,5.769546985626221,4184156.0 2000-12-12,6.106996059417725,6.2880659103393555,6.041152000427246,6.049383163452148,2849934.0 2000-12-13,6.106996059417725,6.3045268058776855,6.074073791503906,6.296296119689941,4478794.0 2000-12-14,5.860082149505615,6.057612895965576,5.843620777130127,6.008230209350586,2296350.0 2000-12-15,5.5308637619018555,5.893003940582275,5.522634029388428,5.6954731941223145,7884591.0 2000-12-18,5.927984237670898,6.055555820465088,5.58847713470459,5.63785982131958,3345047.0 2000-12-19,5.629630088806152,5.950616836547852,5.629630088806152,5.835391044616699,2947134.0 2000-12-20,5.777778148651123,5.868312835693359,5.580246925354004,5.62139892578125,55845956.0 2000-12-21,6.098764896392822,6.213992118835449,5.7119340896606445,5.7119340896606445,5137931.0 2000-12-22,6.3045268058776855,6.3045268058776855,5.991769790649414,6.131687164306641,3099769.0 2000-12-26,6.5514397621154785,6.5514397621154785,6.222221851348877,6.222221851348877,2231044.0 2000-12-27,6.600822925567627,6.633745193481445,6.320988178253174,6.485597133636475,3369347.0 2000-12-28,6.543210029602051,6.672840118408203,6.41152286529541,6.584362030029297,1099575.0 2000-12-29,6.485597133636475,6.543210029602051,6.39506196975708,6.534978866577148,2966878.0 2001-01-02,6.584362030029297,6.732510089874268,6.419753074645996,6.502058029174805,3670819.0 2001-01-03,7.127572059631348,7.127572059631348,6.617283821105957,6.7160491943359375,6921703.0 2001-01-04,6.987654209136963,7.045267105102539,6.899177074432373,7.028807163238525,6733378.0 2001-01-05,7.045267105102539,7.152263164520264,6.962963104248047,6.995884895324707,4102903.0 2001-01-08,6.995884895324707,7.037036895751953,6.847736835479736,6.946502208709717,2815763.0 2001-01-09,6.814815044403076,7.193416118621826,6.798354148864746,7.004115104675293,4264650.0 2001-01-10,6.6666669845581055,6.806583881378174,6.510287761688232,6.798354148864746,5167547.0 2001-01-11,6.748970985412598,6.781892776489258,6.584362030029297,6.6666669845581055,2130806.0 2001-01-12,6.732510089874268,6.7572021484375,6.452674865722656,6.650206089019775,2628197.0 2001-01-16,6.979423999786377,6.995884895324707,6.6831278800964355,6.6913580894470215,3162038.0 2001-01-17,6.839506149291992,6.987654209136963,6.806583881378174,6.9300408363342285,1926534.0 2001-01-18,6.954732894897461,6.979423999786377,6.641974925994873,6.839506149291992,2322169.0 2001-01-19,6.633745193481445,6.872427940368652,6.526749134063721,6.870369911193848,2601619.0 2001-01-22,6.897119045257568,6.905350208282471,6.534978866577148,6.559670925140381,1842244.0 2001-01-23,7.037036895751953,7.037036895751953,6.740740776062012,6.899177074432373,1746563.0 2001-01-24,6.798354148864746,6.987654209136963,6.625514030456543,6.979423999786377,2260659.0 2001-01-25,6.707818984985352,6.781892776489258,6.584362030029297,6.740740776062012,3288094.0 2001-01-26,6.781892776489258,6.781892776489258,6.477365970611572,6.7119340896606445,2695022.0 2001-01-29,6.7160491943359375,6.748970985412598,6.567901134490967,6.740740776062012,1498247.0 2001-01-30,6.806583881378174,6.831275939941406,6.543210029602051,6.6666669845581055,2841581.0 2001-01-31,6.633745193481445,6.864198207855225,6.625514030456543,6.814815044403076,2669203.0 2001-02-01,6.724279880523682,6.831275939941406,6.609053134918213,6.633745193481445,1795922.0 2001-02-02,6.7160491943359375,6.798354148864746,6.650206089019775,6.7160491943359375,1420791.0 2001-02-05,6.806583881378174,6.839506149291992,6.699587821960449,6.707818984985352,1429903.0 2001-02-06,6.77366304397583,7.028807163238525,6.732510089874268,6.77366304397583,1805034.0 2001-02-07,6.905350208282471,6.979423999786377,6.7572021484375,6.77366304397583,1981969.0 2001-02-08,6.905350208282471,7.037036895751953,6.765431880950928,6.96707820892334,2060184.0 2001-02-09,6.658435821533203,6.905350208282471,6.650206089019775,6.897119045257568,2274328.0 2001-02-12,6.724279880523682,6.790122985839844,6.650206089019775,6.713992118835449,5698350.0 2001-02-13,6.518518924713135,6.724279880523682,6.510287761688232,6.705760955810547,5784919.0 2001-02-14,6.576131820678711,6.584362030029297,6.271605014801025,6.510287761688232,5668734.0 2001-02-15,6.699587821960449,6.699587821960449,6.460905075073242,6.534978866577148,3341250.0 2001-02-16,6.477365970611572,6.518518924713135,6.123456954956055,6.189300060272217,4831144.0 2001-02-20,6.39506196975708,6.485597133636475,6.386830806732178,6.485597133636475,2646422.0 2001-02-21,6.427984237670898,6.477365970611572,6.2880659103393555,6.386830806732178,3450600.0 2001-02-22,6.320988178253174,6.452674865722656,6.277778148651123,6.3127570152282715,3848513.0 2001-02-23,6.502058029174805,6.508230209350586,6.279835224151611,6.296296119689941,4594219.0 2001-02-26,6.502058029174805,6.518518924713135,6.386830806732178,6.502058029174805,5371059.0 2001-02-27,6.39506196975708,6.510287761688232,6.337449073791504,6.502058029174805,4549416.0 2001-02-28,6.106996059417725,6.403292179107666,6.082304954528809,6.386830806732178,5677847.0 2001-03-01,6.189300060272217,6.263373851776123,5.98353910446167,6.074073791503906,5055159.0 2001-03-02,6.246913909912109,6.337449073791504,6.057612895965576,6.156379222869873,8262000.0 2001-03-05,6.460905075073242,6.526749134063721,6.172840118408203,6.205760955810547,6731859.0 2001-03-06,6.39506196975708,6.5514397621154785,6.320988178253174,6.5514397621154785,3086859.0 2001-03-07,6.567901134490967,6.592593193054199,6.403292179107666,6.403292179107666,2158144.0 2001-03-08,6.625514030456543,6.641974925994873,6.493826866149902,6.563786029815674,1648603.0 2001-03-09,6.345678806304932,6.633745193481445,6.281892776489258,6.629630088806152,2296350.0 2001-03-12,6.024691104888916,6.4094648361206055,6.024691104888916,6.337449073791504,3446044.0 2001-03-13,6.337449073791504,6.353909015655518,5.991769790649414,6.057612895965576,4832663.0 2001-03-14,6.0905351638793945,6.213992118835449,6.01646089553833,6.057612895965576,4106700.0 2001-03-15,6.106996059417725,6.271605014801025,6.049383163452148,6.102880954742432,2840822.0 2001-03-16,5.901235103607178,6.0905351638793945,5.843620777130127,5.958847999572754,6844247.0 2001-03-19,6.271605014801025,6.279835224151611,5.810699939727783,5.818930149078369,5491041.0 2001-03-20,5.893003940582275,6.2880659103393555,5.893003940582275,6.222221851348877,2874234.0 2001-03-21,5.851851940155029,5.925926208496094,5.736626148223877,5.851851940155029,3522741.0 2001-03-22,5.810699939727783,5.9094648361206055,5.662550926208496,5.860082149505615,4319325.0 2001-03-23,5.818930149078369,5.868312835693359,5.646090984344482,5.827159881591797,3212916.0 2001-03-26,5.958847999572754,6.01646089553833,5.860082149505615,5.890946865081787,2080688.0 2001-03-27,6.057612895965576,6.074073791503906,5.827159881591797,5.946502208709717,2368491.0 2001-03-28,6.008230209350586,6.074073791503906,5.9094648361206055,6.041152000427246,2606934.0 2001-03-29,5.9094648361206055,5.98353910446167,5.868312835693359,5.971192836761475,2930428.0 2001-03-30,5.901235103607178,5.942387104034424,5.810699939727783,5.942387104034424,2285719.0 2001-04-02,5.818930149078369,5.950616836547852,5.769546985626221,5.893003940582275,3578934.0 2001-04-03,5.728394985198975,5.794239044189453,5.63785982131958,5.786007881164551,3507553.0 2001-04-04,5.810699939727783,5.901235103607178,5.654321193695068,5.718107223510742,4349700.0 2001-04-05,5.942387104034424,5.96707820892334,5.753086090087891,5.843620777130127,4666359.0 2001-04-06,5.893003940582275,5.942387104034424,5.670782089233398,5.831275939941406,4477275.0 2001-04-09,6.057612895965576,6.069465160369873,5.745513916015625,5.754733085632324,3274425.0 2001-04-10,6.210370063781738,6.266995906829834,6.069465160369873,6.072099208831787,2080688.0 2001-04-11,6.039176940917969,6.205102920532227,5.889052867889404,6.205102920532227,3302522.0 2001-04-12,6.139258861541748,6.139258861541748,5.8956379890441895,5.972015857696533,3400481.0 2001-04-16,6.123456954956055,6.223538875579834,6.057612895965576,6.140575885772705,2411016.0 2001-04-17,6.170864105224609,6.191934108734131,6.02732515335083,6.028642177581787,2572763.0 2001-04-18,6.6107001304626465,6.612016201019287,6.115555763244629,6.161645889282227,5212350.0 2001-04-19,6.543539047241211,6.544856071472168,6.322305202484131,6.519834995269775,2786906.0 2001-04-20,6.359177112579346,6.428970813751221,6.255144119262695,6.414485931396484,2506697.0 2001-04-23,6.252510070800781,6.401317119598389,6.236708164215088,6.365760803222656,2386716.0 2001-04-24,6.286748886108398,6.473744869232178,6.273580074310303,6.320988178253174,4662563.0 2001-04-25,6.456625938415527,6.457942008972168,6.240657806396484,6.273580074310303,2098153.0 2001-04-26,6.447406768798828,6.527737140655518,6.400000095367432,6.460576057434082,2082966.0 2001-04-27,6.459259033203125,6.5672430992126465,6.365760803222656,6.490863800048828,3335934.0 2001-04-30,6.389464855194092,6.575143814086914,6.349958896636963,6.452674865722656,2477841.0 2001-05-01,6.348641872406006,6.388147830963135,6.27489709854126,6.386830806732178,3818897.0 2001-05-02,6.297284126281738,6.506667137145996,6.243291854858398,6.505350112915039,3013200.0 2001-05-03,6.320988178253174,6.3315229415893555,6.156379222869873,6.260412216186523,2945616.0 2001-05-04,6.3315229415893555,6.347324848175049,6.182715892791748,6.222221851348877,3284297.0 2001-05-07,6.32493782043457,6.359177112579346,6.259095191955566,6.317037105560303,2966878.0 2001-05-08,6.309135913848877,6.313086032867432,6.172181129455566,6.30781888961792,1586334.0 2001-05-09,6.148477077484131,6.272263050079346,6.128724098205566,6.2472429275512695,2739066.0 2001-05-10,6.170864105224609,6.222221851348877,6.126091003417969,6.164279937744141,2856769.0 2001-05-11,6.198519229888916,6.215638160705566,6.123456954956055,6.187983989715576,1445850.0 2001-05-14,6.189300060272217,6.222221851348877,6.119505882263184,6.165596961975098,2563650.0 2001-05-15,6.2446088790893555,6.326254844665527,6.135309219360352,6.1761322021484375,2622881.0 2001-05-16,6.556707859039307,6.590947151184082,6.190617084503174,6.2024688720703125,3749034.0 2001-05-17,6.529053211212158,6.572509765625,6.46584415435791,6.572509765625,2794500.0 2001-05-18,6.546173095703125,6.573826789855957,6.4381890296936035,6.517201900482178,2196872.0 2001-05-21,6.689712047576904,6.697612762451172,6.4395060539245605,6.5514397621154785,2536313.0 2001-05-22,6.5935797691345215,6.708148002624512,6.558024883270264,6.708148002624512,2750456.0 2001-05-23,6.4368720054626465,6.531686782836914,6.414485931396484,6.529053211212158,1933369.0 2001-05-24,6.558024883270264,6.558024883270264,6.406583786010742,6.428970813751221,2123213.0 2001-05-25,6.571193218231201,6.608066082000732,6.518518924713135,6.55012321472168,1960706.0 2001-05-29,6.490863800048828,6.59884786605835,6.467160224914551,6.544856071472168,3187856.0 2001-05-30,6.322305202484131,6.544856071472168,6.30781888961792,6.460576057434082,3664744.0 2001-05-31,6.323620796203613,6.377613067626953,6.294650077819824,6.31835412979126,4014816.0 2001-06-01,6.413168907165527,6.4368720054626465,6.272263050079346,6.32493782043457,3697397.0 2001-06-04,6.493497848510742,6.540904998779297,6.386830806732178,6.415802001953125,2882588.0 2001-06-05,6.658106803894043,6.663373947143555,6.444774150848389,6.453991889953613,2925113.0 2001-06-06,6.581727981567383,6.666007995605469,6.527737140655518,6.631770133972168,2843100.0 2001-06-07,6.647572040557861,6.656789779663086,6.563292026519775,6.589630126953125,2444428.0 2001-06-08,6.546173095703125,6.6370368003845215,6.4803290367126465,6.633086204528809,2208263.0 2001-06-11,6.53958797454834,6.5935797691345215,6.501399040222168,6.5224690437316895,2323688.0 2001-06-12,6.55539083480835,6.5685601234436035,6.393415927886963,6.518518924713135,2250788.0 2001-06-13,6.426336765289307,6.658106803894043,6.423704147338867,6.58304500579834,3086100.0 2001-06-14,6.303867816925049,6.452674865722656,6.303867816925049,6.419753074645996,3096731.0 2001-06-15,6.488230228424072,6.5237860679626465,6.236708164215088,6.239342212677002,6267881.0 2001-06-18,6.517201900482178,6.617283821105957,6.419753074645996,6.452674865722656,1901475.0 2001-06-19,6.515884876251221,6.660740852355957,6.4829630851745605,6.564609050750732,2317613.0 2001-06-20,6.797695159912109,6.80691385269165,6.492180824279785,6.558024883270264,3143813.0 2001-06-21,6.878025054931641,6.887242794036865,6.727900981903076,6.738436222076416,2704134.0 2001-06-22,6.697612762451172,6.889876842498779,6.659423828125,6.867489814758301,1636453.0 2001-06-25,6.615966796875,6.7871599197387695,6.59884786605835,6.729218006134033,2580356.0 2001-06-26,6.602797985076904,6.623867988586426,6.471110820770264,6.606749057769775,3760425.0 2001-06-27,6.5962138175964355,6.6383538246154785,6.564609050750732,6.627819061279297,2666925.0 2001-06-28,6.696296215057373,6.799012184143066,6.602797985076904,6.602797985076904,3196209.0 2001-06-29,6.771358013153076,6.854321002960205,6.564609050750732,6.676543235778809,1825538.0 2001-07-02,6.938601016998291,7.043951034545898,6.741069793701172,6.750288009643555,2770200.0 2001-07-03,6.925432205200195,6.939918041229248,6.799012184143066,6.870122909545898,1233225.0 2001-07-05,6.892509937286377,6.955719947814941,6.887242794036865,6.955719947814941,2312297.0 2001-07-06,7.037365913391113,7.051852226257324,6.854321002960205,6.878025054931641,5879081.0 2001-07-09,7.6720991134643555,7.685266971588135,6.99522590637207,7.01102876663208,12599550.0 2001-07-10,7.493003845214844,7.849876880645752,7.460082054138184,7.591770172119141,12007997.0 2001-07-11,7.669465065002441,7.669465065002441,7.453497886657715,7.519341945648193,6020325.0 2001-07-12,7.7800822257995605,7.841975212097168,7.636542797088623,7.670782089233398,8111644.0 2001-07-13,7.73530912399292,7.789299964904785,7.63785982131958,7.66419792175293,6112209.0 2001-07-16,7.845925807952881,7.860412120819092,7.521975040435791,7.710288047790527,6922463.0 2001-07-17,8.414814949035645,8.566254615783691,7.79588508605957,7.79588508605957,16750294.0 2001-07-18,8.172510147094727,8.410863876342773,8.130370140075684,8.40822982788086,11200781.0 2001-07-19,8.210700035095215,8.276542663574219,8.08823013305664,8.172510147094727,3032184.0 2001-07-20,8.09876537322998,8.221235275268555,8.03292179107666,8.064526557922363,2945616.0 2001-07-23,7.906501770019531,8.144856452941895,7.836708068847656,8.122468948364258,2792222.0 2001-07-24,7.799835205078125,7.884115219116211,7.668148040771484,7.868312835693359,3384534.0 2001-07-25,7.736626148223877,7.806419849395752,7.60493803024292,7.805102825164795,4825828.0 2001-07-26,7.649712085723877,7.736626148223877,7.553579807281494,7.716872215270996,5722650.0 2001-07-27,7.6299591064453125,7.661563873291016,7.565432071685791,7.6312761306762695,4509928.0 2001-07-30,7.687901020050049,7.8288068771362305,7.545679092407227,7.556213855743408,3551597.0 2001-07-31,7.748476982116699,7.909135818481445,7.677365779876709,7.730041027069092,2886384.0 2001-08-01,7.774815082550049,7.815638065338135,7.49036979675293,7.769546985626221,2954728.0 2001-08-02,7.815638065338135,7.845925807952881,7.60493803024292,7.723456859588623,1293216.0 2001-08-03,7.622057914733887,7.853826999664307,7.466667175292969,7.834074020385742,2437594.0 2001-08-06,7.518024921417236,7.7010698318481445,7.486420154571533,7.652346134185791,1573425.0 2001-08-07,7.635225772857666,7.677365779876709,7.506173133850098,7.511439800262451,1334981.0 2001-08-08,7.479835033416748,7.751111030578613,7.428476810455322,7.62074089050293,2975231.0 2001-08-09,7.602304935455322,7.644443988800049,7.356049060821533,7.427159786224365,2316853.0 2001-08-10,7.728724002838135,7.855144023895264,7.553579807281494,7.627325057983398,2938022.0 2001-08-13,7.8288068771362305,7.901235103607178,7.611523151397705,7.72477388381958,1761750.0 2001-08-14,7.757695198059082,7.917037010192871,7.718188762664795,7.8288068771362305,1616709.0 2001-08-15,7.7432098388671875,7.901235103607178,7.64839506149292,7.789299964904785,1772381.0 2001-08-16,7.7800822257995605,7.7800822257995605,7.575966835021973,7.670782089233398,1347891.0 2001-08-17,7.30337381362915,7.736626148223877,7.2375311851501465,7.689218044281006,3746756.0 2001-08-20,7.374485969543457,7.44428014755249,7.145349979400635,7.321811199188232,2503659.0 2001-08-21,7.041316986083984,7.377119064331055,7.030782222747803,7.375802040100098,2237119.0 2001-08-22,7.157201766967773,7.213827133178711,7.018929958343506,7.026831150054932,5710500.0 2001-08-23,7.007078170776367,7.217778205871582,6.984691143035889,7.157201766967773,2452781.0 2001-08-24,7.244114875793457,7.315226078033447,7.014978885650635,7.018929958343506,2005509.0 2001-08-27,7.207242965698242,7.30337381362915,7.115062236785889,7.2230448722839355,1221075.0 2001-08-28,7.117694854736328,7.216461181640625,7.072922229766846,7.176955223083496,1839206.0 2001-08-29,7.072922229766846,7.184855937957764,7.058435916900635,7.142715930938721,1947038.0 2001-08-30,7.071605205535889,7.216461181640625,6.881975173950195,7.058435916900635,4658006.0 2001-08-31,7.282304763793945,7.317860126495361,7.009712219238281,7.018929958343506,4457531.0 2001-09-04,7.408723831176758,7.633909225463867,7.201974868774414,7.244114875793457,6409125.0 2001-09-05,7.446914196014404,7.539094924926758,7.40082311630249,7.403457164764404,2011584.0 2001-09-06,7.321811199188232,7.626008033752441,7.317860126495361,7.489052772521973,2134603.0 2001-09-07,7.124279975891113,7.2427978515625,7.084774017333984,7.216461181640625,5178938.0 2001-09-10,7.257284164428711,7.404774188995361,7.124279975891113,7.12559700012207,4142391.0 2001-09-17,6.426336765289307,7.278354167938232,6.35127592086792,7.25333309173584,5273859.0 2001-09-18,6.425021171569824,6.558024883270264,6.054978847503662,6.426336765289307,6652884.0 2001-09-19,6.26436185836792,6.660740852355957,6.111605167388916,6.452674865722656,4711163.0 2001-09-20,5.92855978012085,6.310452938079834,5.925926208496094,6.189300060272217,2392791.0 2001-09-21,5.907489776611328,6.0115227699279785,5.629630088806152,5.886419773101807,6163847.0 2001-09-24,6.148477077484131,6.30781888961792,5.924609184265137,5.925926208496094,3547041.0 2001-09-25,6.155062198638916,6.222221851348877,5.965432167053223,6.1313581466674805,2361656.0 2001-09-26,6.07078218460083,6.338107109069824,5.97333288192749,6.205102920532227,1899956.0 2001-09-27,6.431604862213135,6.457942008972168,6.0905351638793945,6.095801830291748,4642059.0 2001-09-28,6.461893081665039,6.563292026519775,6.352592945098877,6.413168907165527,3477178.0 2001-10-01,6.427653789520264,6.452674865722656,6.215638160705566,6.431604862213135,2479359.0 2001-10-02,6.650206089019775,6.676543235778809,6.348641872406006,6.348641872406006,3009403.0 2001-10-03,6.904362201690674,7.043951034545898,6.5237860679626465,6.58304500579834,4762041.0 2001-10-04,6.559341907501221,6.982058048248291,6.506667137145996,6.889876842498779,5318663.0 2001-10-05,6.701563835144043,6.746336936950684,6.418436050415039,6.559341907501221,3704231.0 2001-10-08,6.434238910675049,6.748970985412598,6.426336765289307,6.676543235778809,2443669.0 2001-10-09,6.309135913848877,6.5264201164245605,6.239342212677002,6.431604862213135,3329100.0 2001-10-10,6.748970985412598,6.826666831970215,6.309135913848877,6.310452938079834,2835506.0 2001-10-11,6.980741024017334,6.98864221572876,6.735802173614502,6.735802173614502,2902331.0 2001-10-12,6.822716236114502,6.94518518447876,6.64362096786499,6.94518518447876,3360234.0 2001-10-15,6.996542930603027,7.080822944641113,6.796379089355469,6.808229923248291,2719322.0 2001-10-16,6.95045280456543,7.136131763458252,6.821399211883545,7.079505920410156,2683631.0 2001-10-17,6.564609050750732,7.076871871948242,6.561975002288818,7.013662815093994,3099009.0 2001-10-18,6.629136085510254,6.714733123779297,6.39473295211792,6.504033088684082,1838447.0 2001-10-19,6.604115009307861,6.623867988586426,6.4395060539245605,6.540904998779297,2065500.0 2001-10-22,6.834568023681641,6.8727569580078125,6.434238910675049,6.572509765625,3075469.0 2001-10-23,7.053168773651123,7.186172962188721,6.846419811248779,6.918848037719727,4557009.0 2001-10-24,6.949135780334473,7.191440105438232,6.893826961517334,7.093992233276367,2251547.0 2001-10-25,7.25333309173584,7.288888931274414,6.826666831970215,6.864855766296387,3454397.0 2001-10-26,7.288888931274414,7.334979057312012,7.134815216064453,7.190123081207275,2316094.0 2001-10-29,6.955719947814941,7.321811199188232,6.94518518447876,7.288888931274414,2919038.0 2001-10-30,6.863539218902588,6.979423999786377,6.738436222076416,6.913579940795898,2409497.0 2001-10-31,6.955719947814941,7.047901153564453,6.825349807739258,7.03868293762207,2354822.0 2001-11-01,7.055801868438721,7.113745212554932,6.866172790527344,6.957036972045898,4336791.0 2001-11-02,7.3494648933410645,7.385021209716797,7.016295909881592,7.025514125823975,3659428.0 2001-11-05,7.769546985626221,7.777449131011963,7.374485969543457,7.374485969543457,6523791.0 2001-11-06,8.1211519241333,8.19357967376709,7.690535068511963,7.69185209274292,8394131.0 2001-11-07,8.242304801940918,8.33448600769043,8.01053524017334,8.03292179107666,8345531.0 2001-11-08,7.986831188201904,8.281810760498047,7.899918079376221,8.147489547729492,5731003.0 2001-11-09,7.942058086395264,8.009218215942383,7.797202110290527,7.986831188201904,3725494.0 2001-11-12,7.96707820892334,8.0869140625,7.67604923248291,7.9130859375,3083063.0 2001-11-13,8.283127784729004,8.308148384094238,7.973662853240967,8.111933708190918,3244809.0 2001-11-14,7.848559856414795,8.219918251037598,7.815638065338135,7.888065814971924,9817959.0 2001-11-15,7.9354729652404785,7.965761184692383,7.678682804107666,7.836708068847656,5396119.0 2001-11-16,7.901235103607178,7.993415832519531,7.8288068771362305,7.981564044952393,2891700.0 2001-11-19,7.922305107116699,7.986831188201904,7.816955089569092,7.902551174163818,1502044.0 2001-11-20,7.764279842376709,7.924938201904297,7.756379127502441,7.911769866943359,2459616.0 2001-11-21,7.789299964904785,7.889382839202881,7.6997528076171875,7.7155561447143555,2194594.0 2001-11-23,7.96707820892334,8.001317024230957,7.75242805480957,7.7879838943481445,1132228.0 2001-11-26,8.06584358215332,8.073744773864746,7.889382839202881,8.002634048461914,2057906.0 2001-11-27,7.899918079376221,8.046091079711914,7.761645793914795,8.039505958557129,2575041.0 2001-11-28,7.88543176651001,7.961811065673828,7.8222222328186035,7.886748790740967,3765741.0 2001-11-29,7.947325229644775,7.948641777038574,7.702386856079102,7.859095096588135,2660091.0 2001-11-30,8.014486312866211,8.17514419555664,7.918354034423828,7.927571773529053,3535650.0 2001-12-03,7.944691181182861,8.10534954071045,7.769546985626221,7.960494041442871,5975522.0 2001-12-04,8.331851959228516,8.341070175170898,7.848559856414795,7.942058086395264,4445381.0 2001-12-05,8.57152271270752,8.7137451171875,8.316048622131348,8.342387199401855,7426688.0 2001-12-06,8.668971061706543,8.744032859802246,8.487242698669434,8.522797584533691,6090947.0 2001-12-07,8.52016544342041,8.658435821533203,8.387160301208496,8.5833740234375,3022313.0 2001-12-10,8.513580322265625,8.579423904418945,8.474074363708496,8.545185089111328,3141534.0 2001-12-11,8.434568405151367,8.513580322265625,8.352922439575195,8.513580322265625,2675278.0 2001-12-12,8.421399116516113,8.459588050842285,8.321316719055176,8.359505653381348,1764788.0 2001-12-13,8.276542663574219,8.44115161895752,8.256790161132812,8.327900886535645,2334319.0 2001-12-14,8.285760879516602,8.367406845092773,8.190946578979492,8.29102897644043,2582634.0 2001-12-17,8.414814949035645,8.537283897399902,8.248888969421387,8.292346000671387,3525019.0 2001-12-18,8.61629581451416,8.684774398803711,8.414814949035645,8.426667213439941,1965263.0 2001-12-19,8.763786315917969,8.869135856628418,8.49909496307373,8.553086280822754,4680788.0 2001-12-20,8.58205795288086,8.803292274475098,8.541234970092773,8.665020942687988,2708691.0 2001-12-21,8.576789855957031,8.716379165649414,8.480657577514648,8.614978790283203,5033138.0 2001-12-24,8.709794044494629,8.722963333129883,8.588642120361328,8.589959144592285,797344.0 2001-12-26,8.938929557800293,9.033744812011719,8.707159996032715,8.72428035736084,3329100.0 2001-12-27,8.88888931274414,9.123291969299316,8.875720024108887,8.991604804992676,2778553.0 2001-12-28,8.912592887878418,9.013992309570312,8.875720024108887,8.883621215820312,1772381.0 2001-12-31,8.641317367553711,8.92839527130127,8.63736629486084,8.904690742492676,3259238.0 2002-01-02,8.60576057434082,8.651851654052734,8.446419715881348,8.64526653289795,4902525.0 2002-01-03,8.612345695495605,8.614978790283203,8.5491361618042,8.567571640014648,4067213.0 2002-01-04,8.778271675109863,8.84148120880127,8.537283897399902,8.613662719726562,4428675.0 2002-01-07,8.671605110168457,8.821727752685547,8.618929862976074,8.803292274475098,1958428.0 2002-01-08,8.510947227478027,8.72428035736084,8.391111373901367,8.722963333129883,3337453.0 2002-01-09,8.385844230651855,8.671605110168457,8.383210182189941,8.472757339477539,2923594.0 2002-01-10,8.293663024902344,8.331851959228516,8.051358222961426,8.319999694824219,4664081.0 2002-01-11,8.215967178344727,8.351605415344238,8.127737045288086,8.300247192382812,2656294.0 2002-01-14,8.1646089553833,8.297613143920898,8.111933708190918,8.152756690979004,2338875.0 2002-01-15,8.179095268249512,8.36872386932373,8.114567756652832,8.156707763671875,2823356.0 2002-01-16,8.209383010864258,8.525431632995605,8.089547157287598,8.156707763671875,7126734.0 2002-01-17,8.362139701843262,8.453003883361816,8.125102996826172,8.197530746459961,3089138.0 2002-01-18,8.133004188537598,8.380576133728027,8.048724174499512,8.294979095458984,2691225.0 2002-01-22,8.210700035095215,8.322633743286133,8.155390739440918,8.163291931152344,2086763.0 2002-01-23,8.356871604919434,8.395062446594238,8.047407150268555,8.231769561767578,3108122.0 2002-01-24,8.29102897644043,8.372674942016602,8.201480865478516,8.331851959228516,3166594.0 2002-01-25,8.41218090057373,8.516214370727539,8.271276473999023,8.276542663574219,2138400.0 2002-01-28,8.555720329284668,8.584691047668457,8.383210182189941,8.416131973266602,1486856.0 2002-01-29,8.435885429382324,8.722963333129883,8.297613143920898,8.572839736938477,2994216.0 2002-01-30,8.5833740234375,8.609711647033691,8.338436126708984,8.459588050842285,3403519.0 2002-01-31,8.72428035736084,8.755885124206543,8.413497924804688,8.525431632995605,2675278.0 2002-02-01,8.337119102478027,8.823044776916504,8.308148384094238,8.65975284576416,4080122.0 2002-02-04,8.34633731842041,8.434568405151367,8.151439666748047,8.273908615112305,4124166.0 2002-02-05,8.738764762878418,9.053498268127441,8.4187650680542,8.420082092285156,9938700.0 2002-02-06,8.638683319091797,8.936296463012695,8.622880935668945,8.728230476379395,4215291.0 2002-02-07,8.567571640014648,8.894156455993652,8.49514389038086,8.633416175842285,5238928.0 2002-02-08,8.572839736938477,8.625514030456543,8.396379470825195,8.53860092163086,6496453.0 2002-02-11,8.875720024108887,8.879671096801758,8.512263298034668,8.539917945861816,3192413.0 2002-02-12,8.813826560974121,8.92839527130127,8.63736629486084,8.733497619628906,2680594.0 2002-02-13,8.992921829223633,9.000823020935059,8.73218059539795,8.799342155456543,2570484.0 2002-02-14,8.871769905090332,8.98370361328125,8.809877395629883,8.954732894897461,3092175.0 2002-02-15,8.643951416015625,8.877037048339844,8.612345695495605,8.875720024108887,3348084.0 2002-02-19,8.683457374572754,8.734814643859863,8.554403305053711,8.618929862976074,4073288.0 2002-02-20,8.96131706237793,8.996871948242188,8.663703918457031,8.691357612609863,4433231.0 2002-02-21,8.854649543762207,8.998188972473145,8.833580017089844,8.890206336975098,4493222.0 2002-02-22,8.995555877685547,9.06008243560791,8.836214065551758,8.836214065551758,4282875.0 2002-02-25,9.333992004394531,9.349794387817383,8.974486351013184,8.988970756530762,8664469.0 2002-02-26,9.443291664123535,9.484114646911621,9.247077941894531,9.306337356567383,5959575.0 2002-02-27,9.506502151489258,9.553909301757812,9.448559761047363,9.455143928527832,7345434.0 2002-02-28,9.47226333618164,9.609217643737793,9.340576171875,9.476214408874512,4739259.0 2002-03-01,9.722469329833984,9.784361839294434,9.44987678527832,9.494649887084961,5268544.0 2002-03-04,10.429630279541016,10.465185165405273,9.73168659210205,9.746172904968262,12357309.0 2002-03-05,9.751440048217773,10.416460990905762,9.640823364257812,10.325596809387207,17166431.0 2002-03-06,10.063538551330566,10.10567855834961,9.659258842468262,9.706666946411133,6414441.0 2002-03-07,9.871275901794434,10.205760955810547,9.756708145141602,10.179424285888672,7466934.0 2002-03-08,9.941069602966309,10.12016487121582,9.887078285217285,10.027983665466309,5516100.0 2002-03-11,10.064855575561523,10.08724308013916,9.812015533447266,9.848889350891113,3802191.0 2002-03-12,9.876543045043945,9.962140083312988,9.671111106872559,9.896295547485352,5371059.0 2002-03-13,9.626337051391602,9.866007804870605,9.59868335723877,9.81860065460205,5567738.0 2002-03-14,9.657941818237305,9.848889350891113,9.547325134277344,9.613168716430664,3987478.0 2002-03-15,9.623703956604004,9.77119255065918,9.540740966796875,9.744855880737305,5555588.0 2002-03-18,9.638189315795898,9.723786354064941,9.590782165527344,9.689546585083008,6280791.0 2002-03-19,9.981892585754395,10.139918327331543,9.681646347045898,9.725103378295898,8280984.0 2002-03-20,9.663209915161133,9.96609115600586,9.626337051391602,9.95555591583252,4137834.0 2002-03-21,9.507819175720215,9.68559741973877,9.332674980163574,9.638189315795898,6467597.0 2002-03-22,9.499917984008789,9.574978828430176,9.390617370605469,9.514403343200684,6273197.0 2002-03-25,9.195719718933105,9.542057991027832,9.1759672164917,9.540740966796875,3650316.0 2002-03-26,9.377449035644531,9.528888702392578,9.152262687683105,9.215473175048828,5805422.0 2002-03-27,9.607900619506836,9.672428131103516,9.356378555297852,9.356378555297852,4325400.0 2002-03-28,9.640823364257812,9.810700416564941,9.563128471374512,9.613168716430664,4894172.0 2002-04-01,9.793580055236816,9.823867797851562,9.451192855834961,9.679012298583984,7049278.0 2002-04-02,9.626337051391602,9.793580055236816,9.54469108581543,9.793580055236816,4355775.0 2002-04-03,9.405102729797363,9.619752883911133,9.291851997375488,9.355061531066895,5380172.0 2002-04-04,9.705349922180176,9.713251113891602,9.356378555297852,9.382716178894043,5983116.0 2002-04-05,9.83967113494873,9.968724250793457,9.692180633544922,9.705349922180176,5304994.0 2002-04-08,9.734320640563965,9.830452919006348,9.696131706237793,9.714568138122559,6142584.0 2002-04-09,9.918683052062988,9.963457107543945,9.672428131103516,9.812015533447266,7499588.0 2002-04-10,10.184691429138184,10.201810836791992,9.929218292236328,9.95687198638916,8735850.0 2002-04-11,9.851523399353027,10.155719757080078,9.696131706237793,10.1320161819458,10874250.0 2002-04-12,9.856789588928223,9.905513763427734,9.705349922180176,9.89366340637207,7110028.0 2002-04-15,9.632922172546387,9.934486389160156,9.582880973815918,9.864690780639648,6141825.0 2002-04-16,9.844938278198242,9.923951148986816,9.634239196777344,9.634239196777344,3722456.0 2002-04-17,9.601317405700684,9.896295547485352,9.481480598449707,9.88312816619873,6538978.0 2002-04-18,9.455143928527832,9.661892890930176,9.278682708740234,9.648723602294922,6585300.0 2002-04-19,9.507819175720215,9.605266571044922,9.40246868133545,9.463045120239258,3944194.0 2002-04-22,9.348477363586426,9.53415584564209,9.279999732971191,9.474897384643555,4056581.0 2002-04-23,9.502551078796387,9.679012298583984,9.297119140625,9.316871643066406,6056775.0 2002-04-24,9.401151657104492,9.710617065429688,9.387984275817871,9.556543350219727,3102047.0 2002-04-25,9.618435859680176,9.66452693939209,9.285266876220703,9.427490234375,6355969.0 2002-04-26,9.520988464355469,9.736954689025879,9.478848457336426,9.626337051391602,5573813.0 2002-04-29,9.428807258605957,9.590782165527344,9.422222137451172,9.494649887084961,9287156.0 2002-04-30,9.411686897277832,9.639506340026855,9.316871643066406,9.488065719604492,12162909.0 2002-05-01,8.99423885345459,9.430123329162598,8.765103340148926,9.428807258605957,27498488.0 2002-05-02,8.96131706237793,9.12592601776123,8.882305145263672,9.010041236877441,12610941.0 2002-05-03,8.944197654724121,9.139095306396484,8.808560371398926,8.902057647705078,8748000.0 2002-05-06,8.85201644897461,9.106172561645508,8.830946922302246,8.902057647705078,5775806.0 2002-05-07,9.046914100646973,9.112756729125977,8.837531089782715,8.880988121032715,8205047.0 2002-05-08,9.281316757202148,9.311605453491211,8.990287780761719,9.110122680664062,8210363.0 2002-05-09,9.150946617126465,9.270782470703125,9.0890531539917,9.251029014587402,6886013.0 2002-05-10,9.037694931030273,9.2194242477417,9.007407188415527,9.218107223510742,6761475.0 2002-05-13,8.92839527130127,9.073250770568848,8.830946922302246,9.010041236877441,7458581.0 2002-05-14,9.181235313415527,9.220741271972656,8.98370361328125,9.046914100646973,5711259.0 2002-05-15,9.4617280960083,9.547325134277344,9.098272323608398,9.190452575683594,6362803.0 2002-05-16,9.35901165008545,9.468313217163086,9.227325439453125,9.468313217163086,6157013.0 2002-05-17,9.30765438079834,9.498600959777832,9.133827209472656,9.415637969970703,7823081.0 2002-05-20,9.272098541259766,9.305021286010742,9.1759672164917,9.265514373779297,5603428.0 2002-05-21,9.081151962280273,9.434074401855469,9.054815292358398,9.295802116394043,7030294.0 2002-05-22,9.305021286010742,9.332674980163574,9.073250770568848,9.08246898651123,4462847.0 2002-05-23,9.35111141204834,9.415637969970703,9.168066024780273,9.336626052856445,5803144.0 2002-05-24,9.331357955932617,9.414320945739746,9.28658390045166,9.349794387817383,3622978.0 2002-05-28,9.235225677490234,9.414320945739746,9.061399459838867,9.349794387817383,3839400.0 2002-05-29,9.084444046020508,9.35111141204834,8.960000038146973,9.278024673461914,8295919.0 2002-05-30,8.732839584350586,9.066666603088379,8.69333267211914,9.066666603088379,8304525.0 2002-05-31,8.738764762878418,8.926420211791992,8.645926475524902,8.770369529724121,5511544.0 2002-06-03,8.604443550109863,8.875061988830566,8.562962532043457,8.687406539916992,4893919.0 2002-06-04,8.31407356262207,8.598519325256348,8.20345687866211,8.54321002960205,5024025.0 2002-06-05,8.497777938842773,8.590617179870605,8.136296272277832,8.235061645507812,4815450.0 2002-06-06,8.20345687866211,8.612345695495605,8.20345687866211,8.541234970092773,3944194.0 2002-06-07,8.450369834899902,8.568888664245605,8.209383010864258,8.254815101623535,4464113.0 2002-06-10,8.430617332458496,8.5491361618042,8.290369987487793,8.414814949035645,2520113.0 2002-06-11,8.33580207824707,8.691357612609863,8.331851959228516,8.523456573486328,4264144.0 2002-06-12,8.339753150939941,8.507654190063477,8.217284202575684,8.33580207824707,4204913.0 2002-06-13,7.9901227951049805,8.355555534362793,7.962469100952148,8.353580474853516,5347519.0 2002-06-14,7.855802059173584,8.029629707336426,7.695802211761475,8.0,6235481.0 2002-06-17,8.187653541564941,8.197530746459961,7.877531051635742,8.025678634643555,5450794.0 2002-06-18,8.282468795776367,8.349630355834961,8.049383163452148,8.096790313720703,2861831.0 2002-06-19,8.288394927978516,8.472099304199219,8.242962837219238,8.27061653137207,4898981.0 2002-06-20,8.34567928314209,8.474074363708496,8.156048774719238,8.34567928314209,11574900.0 2002-06-21,8.45629596710205,8.521480560302734,8.217284202575684,8.217284202575684,10366988.0 2002-06-24,8.618271827697754,8.697283744812012,8.308148384094238,8.472099304199219,8218463.0 2002-06-25,8.414814949035645,8.70320987701416,8.375308990478516,8.620246887207031,5193113.0 2002-06-26,8.45629596710205,8.570863723754883,8.197530746459961,8.4404935836792,5111606.0 2002-06-27,8.740740776062012,8.740740776062012,8.424691200256348,8.73678970336914,4981500.0 2002-06-28,8.76839542388916,8.839506149291992,8.677531242370605,8.752593040466309,4842281.0 2002-07-01,8.479999542236328,8.74666690826416,8.438518524169922,8.691357612609863,4471200.0 2002-07-02,8.286419868469238,8.555062294006348,8.138272285461426,8.4404935836792,4297050.0 2002-07-03,8.14222240447998,8.308148384094238,7.863704204559326,8.276542663574219,6553406.0 2002-07-05,8.673580169677734,8.675556182861328,8.138272285461426,8.140247344970703,3535650.0 2002-07-08,8.349630355834961,8.701234817504883,8.343704223632812,8.673580169677734,8149613.0 2002-07-09,8.22913646697998,8.568888664245605,8.227160453796387,8.343704223632812,3369094.0 2002-07-10,8.039505958557129,8.337778091430664,8.019753456115723,8.260741233825684,4374506.0 2002-07-11,8.132346153259277,8.18567943572998,7.911110877990723,8.07703685760498,7350244.0 2002-07-12,7.9802470207214355,8.235061645507812,7.9130859375,8.138272285461426,7442888.0 2002-07-15,7.802468776702881,7.9802470207214355,7.358025074005127,7.978271961212158,9023906.0 2002-07-16,7.454814910888672,7.802468776702881,7.326419830322266,7.780741214752197,9219319.0 2002-07-17,7.348147869110107,7.762962818145752,7.227653980255127,7.60493803024292,6466838.0 2002-07-18,7.223703861236572,7.429135799407959,7.132840156555176,7.344198226928711,6125119.0 2002-07-19,7.010369777679443,7.188148021697998,6.8740739822387695,7.061728000640869,5977800.0 2002-07-22,6.814815044403076,7.174321174621582,6.662715911865234,6.964938163757324,6455700.0 2002-07-23,6.725925922393799,7.045926094055176,6.658764839172363,6.658764839172363,5237663.0 2002-07-24,7.2948150634765625,7.334321022033691,6.639011859893799,6.690370082855225,6641494.0 2002-07-25,7.229629993438721,7.537777900695801,6.893826961517334,7.306666851043701,6282056.0 2002-07-26,7.367900848388672,7.399506092071533,7.130864143371582,7.160493850708008,4633706.0 2002-07-29,7.843951225280762,7.8933329582214355,7.33036994934082,7.391604900360107,4149225.0 2002-07-30,7.7432098388671875,7.865678787231445,7.589136123657227,7.841975212097168,5127806.0 2002-07-31,7.575308799743652,7.762962818145752,7.425185203552246,7.74123477935791,4449938.0 2002-08-01,7.310616970062256,7.689877033233643,7.261235237121582,7.543704032897949,5827950.0 2002-08-02,7.051852226257324,7.407406806945801,6.872098922729492,7.3086419105529785,5502431.0 2002-08-05,6.802962779998779,7.170370101928711,6.785184860229492,7.089383125305176,5697844.0 2002-08-06,7.2809882164001465,7.450863838195801,6.842469215393066,6.8444437980651855,4400831.0 2002-08-07,7.3659257888793945,7.456789970397949,7.079505920410156,7.3086419105529785,4328438.0 2002-08-08,7.595061779022217,7.612840175628662,7.233580112457275,7.367900848388672,3796875.0 2002-08-09,7.567407131195068,7.713580131530762,7.34617280960083,7.456789970397949,3262275.0 2002-08-12,7.57728385925293,7.630617141723633,7.377778053283691,7.602962970733643,1896413.0 2002-08-13,7.545679092407227,7.764937877655029,7.519999980926514,7.5417280197143555,6953344.0 2002-08-14,7.757037162780762,7.788641929626465,7.267159938812256,7.581234931945801,5274619.0 2002-08-15,7.7293829917907715,7.881481170654297,7.595061779022217,7.753086090087891,4330463.0 2002-08-16,7.336296081542969,7.518024921417236,7.30271577835083,7.518024921417236,6997894.0 2002-08-19,7.652346134185791,7.660246849060059,7.259259223937988,7.328394889831543,3016238.0 2002-08-20,7.5417280197143555,7.652346134185791,7.440988063812256,7.650370121002197,3344288.0 2002-08-21,7.64839506149292,7.7293829917907715,7.486420154571533,7.634568214416504,3575644.0 2002-08-22,7.774815082550049,7.7787652015686035,7.516048908233643,7.646420001983643,2761088.0 2002-08-23,7.583209991455078,7.8123459815979,7.549630165100098,7.7688889503479,3236963.0 2002-08-26,7.6997528076171875,7.739258766174316,7.440988063812256,7.638518810272217,2608706.0 2002-08-27,7.454814910888672,7.832098960876465,7.437036991119385,7.74123477935791,6619219.0 2002-08-28,7.073579788208008,7.442963123321533,6.955061912536621,7.407406806945801,11048400.0 2002-08-29,6.870122909545898,7.0182719230651855,6.751605033874512,6.966914176940918,9305888.0 2002-08-30,6.9748148918151855,7.180246829986572,6.858272075653076,6.870122909545898,6474431.0 2002-09-03,6.475061893463135,6.992592811584473,6.449382781982422,6.95111083984375,12778256.0 2002-09-04,6.818765163421631,6.876049041748047,6.573826789855957,6.5797529220581055,6530119.0 2002-09-05,6.548148155212402,6.745678901672363,6.475061893463135,6.712099075317383,7792706.0 2002-09-06,6.7595062255859375,6.876049041748047,6.492839813232422,6.607407093048096,6313444.0 2002-09-09,6.941235065460205,6.949135780334473,6.617283821105957,6.745678901672363,4248450.0 2002-09-10,6.962963104248047,6.986667156219482,6.818765163421631,6.966914176940918,3788269.0 2002-09-11,6.913579940795898,7.126914024353027,6.893826961517334,6.966914176940918,2446706.0 2002-09-12,6.802962779998779,6.933332920074463,6.755556106567383,6.913579940795898,3754350.0 2002-09-13,6.779259204864502,6.832592964172363,6.62716007232666,6.793086051940918,3048131.0 2002-09-16,6.775309085845947,6.834568023681641,6.656789779663086,6.743703842163086,2761088.0 2002-09-17,6.706172943115234,6.982716083526611,6.68641996383667,6.7595062255859375,3907238.0 2002-09-18,6.690370082855225,6.785184860229492,6.488889217376709,6.662715911865234,6225863.0 2002-09-19,6.6093831062316895,6.8602471351623535,6.447406768798828,6.534320831298828,6366094.0 2002-09-20,6.587654113769531,6.76345682144165,6.251852035522461,6.640987873077393,6899175.0 2002-09-23,6.4256792068481445,6.597530841827393,6.360494136810303,6.571852207183838,4390200.0 2002-09-24,6.192593097686768,6.429629802703857,6.192593097686768,6.400000095367432,7660069.0 2002-09-25,6.403951168060303,6.542222023010254,6.2459259033203125,6.267653942108154,7482881.0 2002-09-26,6.733827114105225,6.7733330726623535,6.597530841827393,6.59950590133667,7663613.0 2002-09-27,6.925432205200195,6.986667156219482,6.706172943115234,6.725925922393799,10437863.0 2002-09-30,6.674568176269531,6.878025054931641,6.518518924713135,6.876049041748047,8149106.0 2002-10-01,7.15259313583374,7.201974868774414,6.639011859893799,6.775309085845947,9938700.0 2002-10-02,6.913579940795898,7.162468910217285,6.8602471351623535,7.091358184814453,6803494.0 2002-10-03,6.919506072998047,7.091358184814453,6.846419811248779,6.913579940795898,6295725.0 2002-10-04,6.76345682144165,7.069630146026611,6.67061710357666,6.949135780334473,5933250.0 2002-10-07,6.575801849365234,6.828641891479492,6.518518924713135,6.71999979019165,4934925.0 2002-10-08,6.4790120124816895,6.6666669845581055,6.336790084838867,6.538271903991699,6025388.0 2002-10-09,6.111605167388916,6.4790120124816895,6.062222003936768,6.477036952972412,11500988.0 2002-10-10,6.573826789855957,6.674568176269531,6.133333206176758,6.153086185455322,9162619.0 2002-10-11,6.899753093719482,7.000494003295898,6.4790120124816895,6.852345943450928,7622606.0 2002-10-14,6.913579940795898,7.012345790863037,6.747653961181641,6.783209800720215,5870981.0 2002-10-15,7.442963123321533,7.4449381828308105,7.053826808929443,7.081480979919434,8711044.0 2002-10-16,7.263209819793701,7.433085918426514,7.247406959533691,7.26913595199585,8313638.0 2002-10-17,7.674074172973633,7.683950901031494,7.34024715423584,7.361975193023682,6184350.0 2002-10-18,8.197530746459961,8.286419868469238,7.701727867126465,7.753086090087891,12110006.0 2002-10-21,8.756543159484863,8.807901382446289,8.09876537322998,8.148147583007812,12339844.0 2002-10-22,7.978271961212158,8.521480560302734,7.905185222625732,8.424691200256348,16111406.0 2002-10-23,8.371357917785645,8.412839889526367,7.919012069702148,7.919012069702148,7382644.0 2002-10-24,8.339753150939941,8.511605262756348,8.31407356262207,8.33580207824707,8235675.0 2002-10-25,8.608394622802734,8.62617301940918,8.316048622131348,8.339753150939941,7609444.0 2002-10-28,8.58666706085205,8.770369529724121,8.493826866149902,8.54321002960205,9667856.0 2002-10-29,8.45629596710205,8.628148078918457,8.329876899719238,8.584691047668457,10578094.0 2002-10-30,8.551111221313477,8.643951416015625,8.404937744140625,8.470123291015625,6264844.0 2002-10-31,8.715062141418457,8.764444351196289,8.4839506149292,8.5925931930542,8395144.0 2002-11-01,8.902715682983398,9.001481056213379,8.568888664245605,8.606419563293457,7839281.0 2002-11-04,8.944197654724121,9.096296310424805,8.847407341003418,8.997530937194824,6639469.0 2002-11-05,8.817777633666992,8.969877243041992,8.758519172668457,8.904690742492676,6463294.0 2002-11-06,8.930370330810547,8.950122833251953,8.513580322265625,8.839506149291992,11347594.0 2002-11-07,8.513580322265625,8.981727600097656,8.474074363708496,8.88888931274414,6203081.0 2002-11-08,8.568888664245605,8.867159843444824,8.501728057861328,8.503704071044922,5175900.0 2002-11-11,8.140247344970703,8.661727905273438,8.12049388885498,8.614320755004883,7144706.0 2002-11-12,8.347654342651367,8.562962532043457,8.18567943572998,8.240987777709961,6164606.0 2002-11-13,8.470123291015625,8.65975284576416,8.128395080566406,8.290369987487793,7309238.0 2002-11-14,8.784197807312012,8.829629898071289,8.590617179870605,8.596543312072754,4748625.0 2002-11-15,9.046914100646973,9.106172561645508,8.713086128234863,8.764444351196289,7632225.0 2002-11-18,8.926420211791992,9.12197494506836,8.86320972442627,9.094321250915527,7265700.0 2002-11-19,8.922469139099121,9.052840232849121,8.839506149291992,8.869135856628418,5428013.0 2002-11-20,9.100247383117676,9.185185432434082,8.790122985839844,8.843457221984863,6528094.0 2002-11-21,9.67506217956543,9.75209903717041,9.116048812866211,9.129877090454102,9540788.0 2002-11-22,9.4834566116333,9.692839622497559,9.441974639892578,9.6355562210083,6332681.0 2002-11-25,9.434074401855469,9.633580207824707,9.386667251586914,9.481480598449707,7630706.0 2002-11-26,9.534814834594727,9.625679016113281,9.283950805664062,9.35901165008545,7700063.0 2002-11-27,9.777777671813965,9.943703651428223,9.550617218017578,9.550617218017578,6279525.0 2002-11-29,9.679012298583984,9.78567886352539,9.651357650756836,9.765926361083984,4395769.0 2002-12-02,9.651357650756836,9.80740737915039,9.55456829071045,9.704690933227539,9913388.0 2002-12-03,9.238518714904785,9.51506233215332,9.185185432434082,9.513086318969727,11080294.0 2002-12-04,9.430123329162598,9.578271865844727,9.214815139770508,9.281974792480469,6847031.0 2002-12-05,9.341235160827637,9.493332862854004,9.303704261779785,9.4834566116333,3653100.0 2002-12-06,9.366913795471191,9.477531433105469,9.16938304901123,9.266173362731934,5174381.0 2002-12-09,9.143704414367676,9.37283992767334,9.114073753356934,9.341235160827637,4534988.0 2002-12-10,9.279999732971191,9.37283992767334,9.135802268981934,9.155555725097656,4167450.0 2002-12-11,9.274073600769043,9.347160339355469,9.143704414367676,9.283950805664062,3408581.0 2002-12-12,9.281974792480469,9.355061531066895,9.094321250915527,9.287900924682617,3618169.0 2002-12-13,9.001481056213379,9.254321098327637,8.991604804992676,9.248394966125488,6392419.0 2002-12-16,9.360987663269043,9.376790046691895,9.025184631347656,9.046914100646973,8705475.0 2002-12-17,9.210864067077637,9.380741119384766,9.094321250915527,9.226667404174805,7279369.0 2002-12-18,9.114073753356934,9.226667404174805,9.03901195526123,9.204937934875488,3425288.0 2002-12-19,9.019259452819824,9.299753189086914,8.965926170349121,9.062715530395508,4187194.0 2002-12-20,9.183210372924805,9.224691390991211,8.857283592224121,9.050864219665527,6718444.0 2002-12-23,9.270122528076172,9.360987663269043,9.155555725097656,9.175309181213379,3678919.0 2002-12-24,9.258272171020508,9.31950569152832,9.204937934875488,9.258272171020508,1242338.0 2002-12-26,9.264198303222656,9.495308876037598,9.218765258789062,9.262222290039062,2191050.0 2002-12-27,9.042963027954102,9.283950805664062,9.033085823059082,9.278024673461914,2067525.0 2002-12-30,9.143704414367676,9.238518714904785,8.987653732299805,9.029135704040527,3061800.0 2002-12-31,9.112098693847656,9.220741271972656,8.967901229858398,9.171358108520508,2891700.0 2003-01-02,9.47950553894043,9.501235008239746,9.056790351867676,9.110122680664062,5100469.0 2003-01-03,9.40641975402832,9.495308876037598,9.283950805664062,9.44592571258545,3878381.0 2003-01-06,9.495308876037598,9.5269136428833,9.382716178894043,9.422222137451172,6368625.0 2003-01-07,9.4834566116333,9.499258995056152,9.287900924682617,9.475556373596191,4845319.0 2003-01-08,9.244443893432617,9.459753036499023,9.20888900756836,9.416296005249023,4629150.0 2003-01-09,9.459753036499023,9.578271865844727,9.279999732971191,9.315555572509766,4332994.0 2003-01-10,9.36296272277832,9.457777976989746,9.222716331481934,9.287900924682617,4934925.0 2003-01-13,9.370863914489746,9.475556373596191,9.228642463684082,9.40246868133545,2798550.0 2003-01-14,9.465679168701172,9.465679168701172,9.283950805664062,9.341235160827637,3883950.0 2003-01-15,9.303704261779785,9.481480598449707,9.264198303222656,9.453826904296875,3451613.0 2003-01-16,9.309630393981934,9.513086318969727,9.299753189086914,9.339259147644043,4278319.0 2003-01-17,9.072592735290527,9.368888854980469,9.066666603088379,9.260247230529785,7297594.0 2003-01-21,8.890864372253418,9.20888900756836,8.871110916137695,9.102222442626953,5649244.0 2003-01-22,8.533332824707031,8.924444198608398,8.501728057861328,8.867159843444824,6879431.0 2003-01-23,8.88888931274414,8.954073905944824,8.478025436401367,8.50963020324707,6277500.0 2003-01-24,8.49580192565918,8.81185245513916,8.446419715881348,8.81185245513916,5545463.0 2003-01-27,8.45629596710205,8.695308685302734,8.404937744140625,8.4839506149292,4022156.0 2003-01-28,8.489876747131348,8.54321002960205,8.395062446594238,8.53925895690918,5217919.0 2003-01-29,8.608394622802734,8.66963005065918,8.248888969421387,8.45629596710205,4051519.0 2003-01-30,8.410863876342773,8.628148078918457,8.355555534362793,8.5925931930542,4725844.0 2003-01-31,8.557037353515625,8.750617027282715,8.296296119689941,8.343704223632812,5054906.0 2003-02-03,8.748641967773438,8.871110916137695,8.5056791305542,8.531357765197754,5799094.0 2003-02-04,9.343210220336914,9.501235008239746,8.655801773071289,9.029135704040527,25435013.0 2003-02-05,9.364937782287598,9.696789741516113,9.200987815856934,9.382716178894043,11554650.0 2003-02-06,9.278024673461914,9.501235008239746,9.185185432434082,9.353086471557617,6502781.0 2003-02-07,9.185185432434082,9.477531433105469,9.149629592895508,9.343210220336914,6324581.0 2003-02-10,9.331357955932617,9.430123329162598,9.179259300231934,9.185185432434082,5286769.0 2003-02-11,9.278024673461914,9.436049461364746,9.181235313415527,9.323456764221191,6395963.0 2003-02-12,9.262222290039062,9.355061531066895,9.234567642211914,9.234567642211914,7852444.0 2003-02-13,9.220741271972656,9.331357955932617,9.072592735290527,9.244443893432617,5519138.0 2003-02-14,9.509136199951172,9.542716026306152,9.248394966125488,9.25234603881836,8481713.0 2003-02-18,9.603951454162598,9.671111106872559,9.4399995803833,9.528888702392578,10303706.0 2003-02-19,9.556543350219727,9.647406578063965,9.47160530090332,9.60987663269043,7931419.0 2003-02-20,9.5051851272583,9.66518497467041,9.495308876037598,9.60987663269043,7008019.0 2003-02-21,9.5920991897583,9.673086166381836,9.339259147644043,9.560494422912598,5976788.0 2003-02-24,9.412345886230469,9.59802532196045,9.335309028625488,9.38469123840332,4901006.0 2003-02-25,9.499258995056152,9.530863761901855,9.283950805664062,9.378765106201172,7983563.0 2003-02-26,9.200987815856934,9.51111125946045,9.135802268981934,9.51111125946045,8566763.0 2003-02-27,9.408394813537598,9.44592571258545,9.12592601776123,9.12592601776123,4170488.0 2003-02-28,9.485431671142578,9.60987663269043,9.390617370605469,9.455801963806152,5631019.0 2003-03-03,9.40246868133545,9.637531280517578,9.382716178894043,9.556543350219727,4192256.0 2003-03-04,9.185185432434082,9.398518562316895,9.185185432434082,9.378765106201172,5447250.0 2003-03-05,9.268148422241211,9.392593383789062,9.151604652404785,9.20888900756836,4668638.0 2003-03-06,9.303704261779785,9.370863914489746,9.145679473876953,9.24246883392334,5738850.0 2003-03-07,9.420247077941895,9.503210067749023,9.145679473876953,9.222716331481934,6033994.0 2003-03-10,9.102222442626953,9.412345886230469,9.074567794799805,9.321480751037598,3753338.0 2003-03-11,8.910616874694824,9.131852149963379,8.894815444946289,9.04888916015625,4399819.0 2003-03-12,9.050864219665527,9.076542854309082,8.825678825378418,8.873085975646973,5104013.0 2003-03-13,9.568394660949707,9.617777824401855,9.147653579711914,9.16543197631836,8193656.0 2003-03-14,9.56641960144043,9.657283782958984,9.4617280960083,9.582221984863281,11992556.0 2003-03-17,10.10567855834961,10.172840118408203,9.485431671142578,9.613826751708984,16061794.0 2003-03-18,10.155061721801758,10.222222328186035,9.965432167053223,9.9674072265625,9260325.0 2003-03-19,10.145185470581055,10.249876976013184,9.969383239746094,10.13135814666748,9707850.0 2003-03-20,10.04444408416748,10.115555763244629,9.736295700073242,10.014815330505371,12473494.0 2003-03-21,10.356542587280273,10.457283973693848,10.115555763244629,10.176790237426758,8613338.0 2003-03-24,10.08790111541748,10.232098579406738,9.9456787109375,10.182716369628906,7048519.0 2003-03-25,10.356542587280273,10.376296043395996,10.040493965148926,10.040493965148926,8843175.0 2003-03-26,10.172840118408203,10.328888893127441,10.117530822753906,10.328888893127441,4831650.0 2003-03-27,10.184691429138184,10.255802154541016,9.965432167053223,10.111604690551758,3972038.0 2003-03-28,10.200493812561035,10.253827095031738,10.024690628051758,10.10567855834961,5053388.0 2003-03-31,9.929877281188965,10.089877128601074,9.852840423583984,10.074073791503906,7137619.0 2003-04-01,9.995061874389648,10.083950996398926,9.82913589477539,10.038518905639648,4628644.0 2003-04-02,10.700246810913086,10.745678901672363,10.135309219360352,10.1412353515625,11107631.0 2003-04-03,10.781234741210938,10.846420288085938,10.573826789855957,10.771357536315918,9835425.0 2003-04-04,10.842469215393066,10.95111083984375,10.761481285095215,10.854320526123047,7038900.0 2003-04-07,10.63703727722168,11.043951034545898,10.623209953308105,10.903703689575195,9951863.0 2003-04-08,10.686420440673828,10.773332595825195,10.619258880615234,10.656789779663086,4999219.0 2003-04-09,10.686420440673828,10.887901306152344,10.656789779663086,10.684444427490234,6076519.0 2003-04-10,10.601481437683105,10.735801696777344,10.56197452545166,10.725926399230957,6718950.0 2003-04-11,10.63703727722168,10.822715759277344,10.429630279541016,10.702221870422363,5236650.0 2003-04-14,10.903703689575195,10.937284469604492,10.548148155212402,10.587654113769531,6401025.0 2003-04-15,11.134815216064453,11.162468910217285,10.824690818786621,10.87407398223877,7594256.0 2003-04-16,11.132840156555176,11.300741195678711,11.047901153564453,11.164443969726562,7824094.0 2003-04-17,11.344198226928711,11.387654304504395,11.081480979919434,11.122962951660156,6680981.0 2003-04-21,11.29679012298584,11.399505615234375,11.239505767822266,11.279011726379395,7669688.0 2003-04-22,11.64246940612793,11.695801734924316,11.41728401184082,11.446913719177246,18020981.0 2003-04-23,11.672099113464355,11.674074172973633,11.529876708984375,11.604937553405762,10361419.0 2003-04-24,11.646419525146484,11.674074172973633,11.387654304504395,11.614814758300781,6291169.0 2003-04-25,11.385679244995117,11.628642082214355,11.367900848388672,11.56740665435791,6637950.0 2003-04-28,11.5812349319458,11.61086368560791,11.367900848388672,11.369876861572266,6852600.0 2003-04-29,11.585185050964355,11.703703880310059,11.439011573791504,11.506173133850098,5704931.0 2003-04-30,11.520000457763672,11.622715950012207,11.470617294311523,11.557531356811523,5837569.0 2003-05-01,11.478519439697266,11.579258918762207,11.279011726379395,11.50419807434082,4971881.0 2003-05-02,11.711605072021484,11.838025093078613,11.361974716186523,11.439011573791504,5315119.0 2003-05-05,11.705678939819336,11.822221755981445,11.683951377868652,11.74123477935791,4016588.0 2003-05-06,12.023703575134277,12.118518829345703,11.65432071685791,11.65432071685791,7181156.0 2003-05-07,12.04345703125,12.169877052307129,11.930864334106445,12.00987720489502,10038938.0 2003-05-08,11.952592849731445,12.136296272277832,11.932840347290039,12.027653694152832,5930213.0 2003-05-09,12.031604766845703,12.055309295654297,11.871604919433594,11.978272438049316,6393938.0 2003-05-12,12.319999694824219,12.343704223632812,11.924938201904297,12.029629707336426,4818488.0 2003-05-13,12.252840042114258,12.337778091430664,12.197530746459961,12.290369987487793,4545619.0 2003-05-14,12.22913646697998,12.325925827026367,12.148147583007812,12.252840042114258,5026050.0 2003-05-15,12.331851959228516,12.355555534362793,12.079011917114258,12.124444007873535,6510881.0 2003-05-16,12.146172523498535,12.306173324584961,11.970370292663574,12.254815101623535,9296269.0 2003-05-19,11.820246696472168,12.14222240447998,11.812346458435059,12.09876537322998,6231431.0 2003-05-20,11.792593002319336,11.954567909240723,11.68592643737793,11.832098960876465,4230731.0 2003-05-21,11.919012069702148,11.930864334106445,11.725432395935059,11.733332633972168,4139100.0 2003-05-22,12.240987777709961,12.294321060180664,11.911110877990723,11.96642017364502,7235325.0 2003-05-23,12.199505805969238,12.288394927978516,12.075061798095703,12.219259262084961,3955838.0 2003-05-27,12.580740928649902,12.590617179870605,12.108641624450684,12.207406997680664,5514581.0 2003-05-28,12.576789855957031,12.675556182861328,12.454320907592773,12.562962532043457,4597763.0 2003-05-29,12.602469444274902,12.821727752685547,12.519506454467773,12.620246887207031,6936131.0 2003-05-30,13.031110763549805,13.090370178222656,12.602469444274902,12.602469444274902,12781294.0 2003-06-02,12.967901229858398,13.278024673461914,12.960000038146973,13.102222442626953,6483544.0 2003-06-03,13.033085823059082,13.096296310424805,12.877037048339844,12.946172714233398,5738850.0 2003-06-04,13.311605453491211,13.378765106201172,12.954073905944824,13.074567794799805,6180806.0 2003-06-05,13.633580207824707,13.647406578063965,13.088395118713379,13.21284008026123,9759994.0 2003-06-06,13.594074249267578,14.046420097351074,13.509136199951172,13.686914443969727,10410525.0 2003-06-09,13.5486421585083,13.690863609313965,13.455801963806152,13.562468528747559,5497875.0 2003-06-10,13.671111106872559,13.679012298583984,13.44987678527832,13.51111125946045,5458388.0 2003-06-11,14.093827247619629,14.123456954956055,13.5486421585083,13.572345733642578,6082088.0 2003-06-12,14.311111450195312,14.32493782043457,14.076048851013184,14.160987854003906,7238363.0 2003-06-13,13.842963218688965,14.328888893127441,13.686914443969727,14.328888893127441,9200081.0 2003-06-16,13.959506034851074,14.002963066101074,13.82913589477539,13.839012145996094,10647956.0 2003-06-17,14.079999923706055,14.079999923706055,13.706666946411133,13.93382740020752,6725025.0 2003-06-18,13.848889350891113,14.056296348571777,13.736295700073242,13.951604843139648,6101831.0 2003-06-19,13.497283935546875,13.789629936218262,13.420247077941895,13.758025169372559,6451144.0 2003-06-20,13.58814811706543,13.787653923034668,13.364937782287598,13.663209915161133,4851900.0 2003-06-23,13.51111125946045,13.564443588256836,13.287900924682617,13.534814834594727,4603331.0 2003-06-24,13.487406730651855,13.684938430786133,13.388642311096191,13.455801963806152,3844463.0 2003-06-25,13.408394813537598,13.688888549804688,13.28592586517334,13.493332862854004,4555744.0 2003-06-26,13.690863609313965,13.775801658630371,13.278024673461914,13.287900924682617,4345144.0 2003-06-27,13.364937782287598,13.663209915161133,13.177284240722656,13.647406578063965,4694963.0 2003-06-30,13.382716178894043,13.605925559997559,13.27604866027832,13.281974792480469,3537169.0 2003-07-01,13.35111141204834,13.51111125946045,12.946172714233398,13.258272171020508,6121069.0 2003-07-02,13.985184669494629,14.076048851013184,13.333333015441895,13.339259147644043,7105725.0 2003-07-03,13.949629783630371,14.320987701416016,13.896295547485352,13.898271560668945,4028231.0 2003-07-07,14.350617408752441,14.413826942443848,13.860740661621094,13.874567985534668,4268194.0 2003-07-08,14.5165433883667,14.542222023010254,14.25777816772461,14.295309066772461,5491294.0 2003-07-09,14.234073638916016,14.534320831298828,14.04444408416748,14.392099380493164,4925813.0 2003-07-10,14.091852188110352,14.36839485168457,13.987159729003906,14.328888893127441,3563494.0 2003-07-11,14.311111450195312,14.417778015136719,14.06222152709961,14.13135814666748,3184819.0 2003-07-14,14.32493782043457,14.846420288085938,14.322962760925293,14.399999618530273,5052375.0 2003-07-15,14.36839485168457,14.61530876159668,14.251852035522461,14.409876823425293,4069744.0 2003-07-16,14.374320983886719,14.459259033203125,14.060247421264648,14.340741157531738,3650063.0 2003-07-17,14.238024711608887,14.59753131866455,14.164937973022461,14.320987701416016,5726700.0 2003-07-18,14.51061725616455,14.524443626403809,14.085926055908203,14.261728286743164,4042406.0 2003-07-21,14.299259185791016,14.583703994750977,14.08790111541748,14.548148155212402,3678919.0 2003-07-22,14.518519401550293,14.672593116760254,14.139259338378906,14.396048545837402,4820513.0 2003-07-23,14.540246963500977,14.57185173034668,14.12740707397461,14.53234577178955,5846681.0 2003-07-24,14.076048851013184,14.913579940795898,13.947653770446777,14.868147850036621,11293425.0 2003-07-25,14.629136085510254,14.672593116760254,14.111604690551758,14.125432014465332,9344869.0 2003-07-28,14.453332901000977,14.814814567565918,14.392099380493164,14.814814567565918,5264494.0 2003-07-29,14.720000267028809,14.745678901672363,14.168889045715332,14.427654266357422,8206313.0 2003-07-30,14.682469367980957,14.814814567565918,14.577777862548828,14.725926399230957,5382956.0 2003-07-31,15.257284164428711,15.480493545532227,14.664690971374512,14.694320678710938,9935663.0 2003-08-01,15.194073677062988,15.354073524475098,14.943209648132324,15.21975326538086,7323919.0 2003-08-04,15.476543426513672,15.749135971069336,14.949135780334473,15.207901000976562,10646944.0 2003-08-05,15.245431900024414,15.658271789550781,15.172346115112305,15.565431594848633,7560338.0 2003-08-06,15.150616645812988,15.4074068069458,15.065678596496582,15.201974868774414,7258106.0 2003-08-07,15.334321022033691,15.488394737243652,15.156542778015137,15.19802474975586,3423769.0 2003-08-08,15.338272094726562,15.506173133850098,15.298765182495117,15.41333293914795,2814244.0 2003-08-11,15.506173133850098,15.593086242675781,15.322468757629395,15.352099418640137,2530238.0 2003-08-12,15.681975364685059,15.681975364685059,15.429136276245117,15.4943208694458,3422756.0 2003-08-13,15.749135971069336,15.802469253540039,15.525925636291504,15.74123477935791,4443863.0 2003-08-14,15.974321365356445,15.978272438049316,15.589136123657227,15.802469253540039,5170331.0 2003-08-15,16.126419067382812,16.13827133178711,15.648394584655762,15.924938201904297,3081544.0 2003-08-18,16.622222900390625,16.651851654052734,16.120494842529297,16.195556640625,5404725.0 2003-08-19,16.869136810302734,16.879011154174805,16.55506134033203,16.63407325744629,6106894.0 2003-08-20,16.869136810302734,16.886913299560547,16.649877548217773,16.788148880004883,5472056.0 2003-08-21,17.185184478759766,17.191110610961914,16.8158016204834,16.892839431762695,5777831.0 2003-08-22,16.926420211791992,17.29777717590332,16.875062942504883,17.234567642211914,4096069.0 2003-08-25,16.76444435119629,16.944198608398438,16.661727905273438,16.86716079711914,3048131.0 2003-08-26,16.681480407714844,16.748641967773438,16.41481590270996,16.651851654052734,6542269.0 2003-08-27,16.622222900390625,16.659753799438477,16.476049423217773,16.659753799438477,4092525.0 2003-08-28,16.639999389648438,16.661727905273438,16.286420822143555,16.562963485717773,4302619.0 2003-08-29,16.863210678100586,16.9343204498291,16.53728485107422,16.638025283813477,2725650.0 2003-09-02,16.9995059967041,17.155555725097656,16.811851501464844,16.91061782836914,7547681.0 2003-09-03,16.950122833251953,17.10024642944336,16.790122985839844,17.0212345123291,7804856.0 2003-09-04,17.09432029724121,17.175308227539062,16.875062942504883,16.9027156829834,8180494.0 2003-09-05,16.592592239379883,17.031110763549805,16.592592239379883,17.025184631347656,5488256.0 2003-09-08,16.659753799438477,16.827653884887695,16.507654190063477,16.549135208129883,5335369.0 2003-09-09,16.19753074645996,16.53333282470703,16.185678482055664,16.49382781982422,5936288.0 2003-09-10,15.766914367675781,16.256790161132812,15.75308609008789,16.193580627441406,6767550.0 2003-09-11,15.733332633972168,15.946666717529297,15.656295776367188,15.71950626373291,5208806.0 2003-09-12,15.85777759552002,15.932840347290039,15.557531356811523,15.683951377868652,3777638.0 2003-09-15,15.85777759552002,15.998024940490723,15.739258766174316,15.907159805297852,3343275.0 2003-09-16,16.077037811279297,16.15407371520996,15.822221755981445,15.841975212097168,3703219.0 2003-09-17,15.976296424865723,16.237037658691406,15.90123462677002,16.00197410583496,3910781.0 2003-09-18,16.084938049316406,16.22715950012207,15.834074020385742,16.207406997680664,4762294.0 2003-09-19,15.911110877990723,16.17580223083496,15.683951377868652,16.140247344970703,4728375.0 2003-09-22,15.711605072021484,15.930864334106445,15.551605224609375,15.920988082885742,4235794.0 2003-09-23,15.887407302856445,15.968395233154297,15.711605072021484,15.74123477935791,3587288.0 2003-09-24,15.237530708312988,16.011852264404297,15.22370433807373,15.92296314239502,5207794.0 2003-09-25,15.061727523803711,15.4074068069458,14.846420288085938,15.192098617553711,5405738.0 2003-09-26,14.75753116607666,15.061727523803711,14.739752769470215,14.959012031555176,4986563.0 2003-09-29,14.891852378845215,14.955061912536621,14.666666984558105,14.955061912536621,4811400.0 2003-09-30,14.694320678710938,14.972840309143066,14.56197452545166,14.872098922729492,5454844.0 2003-10-01,15.205925941467285,15.209877014160156,14.664690971374512,14.676543235778809,3669300.0 2003-10-02,15.196048736572266,15.464691162109375,15.034073829650879,15.229630470275879,6066394.0 2003-10-03,15.480493545532227,15.784690856933594,15.239505767822266,15.308642387390137,6124106.0 2003-10-06,15.622715950012207,15.757037162780762,15.431111335754395,15.583209991455078,2925113.0 2003-10-07,15.66419792175293,15.678025245666504,15.421235084533691,15.638519287109375,2880056.0 2003-10-08,15.5812349319458,15.80642032623291,15.476543426513672,15.678025245666504,3488569.0 2003-10-09,15.843951225280762,16.126419067382812,15.680000305175781,15.68592643737793,4467150.0 2003-10-10,15.691851615905762,15.960494041442871,15.587160110473633,15.80642032623291,5315119.0 2003-10-13,15.980246543884277,16.098764419555664,15.650369644165039,15.691851615905762,2583900.0 2003-10-14,15.958518981933594,16.0869140625,15.893333435058594,15.954567909240723,3485531.0 2003-10-15,15.792593002319336,16.019752502441406,15.699752807617188,15.988147735595703,5391056.0 2003-10-16,15.547654151916504,15.867653846740723,15.439011573791504,15.721481323242188,5076169.0 2003-10-17,15.308642387390137,15.648394584655762,15.267160415649414,15.593086242675781,3346819.0 2003-10-20,15.466667175292969,15.64246940612793,15.259259223937988,15.26321029663086,3607031.0 2003-10-21,15.124938011169434,15.54370403289795,15.073579788208008,15.541728019714355,6441525.0 2003-10-22,14.923457145690918,15.17629623413086,14.799012184143066,15.15851879119873,6299775.0 2003-10-23,15.026172637939453,15.277036666870117,14.868147850036621,14.90765380859375,3738656.0 2003-10-24,14.953085899353027,15.144691467285156,14.80098819732666,14.95111083984375,3014213.0 2003-10-27,15.045926094055176,15.259259223937988,14.931358337402344,15.039999961853027,3815100.0 2003-10-28,15.361974716186523,15.4074068069458,14.909629821777344,15.10321044921875,3104325.0 2003-10-29,15.446913719177246,15.520000457763672,15.336296081542969,15.377778053283691,4462088.0 2003-10-30,15.56740665435791,15.693826675415039,15.363950729370117,15.573332786560059,4413488.0 2003-10-31,15.62074089050293,15.749135971069336,15.551605224609375,15.587160110473633,2349506.0 2003-11-03,15.683951377868652,15.782715797424316,15.638519287109375,15.656295776367188,2972700.0 2003-11-04,15.65432071685791,15.76296329498291,15.520000457763672,15.717531204223633,2854238.0 2003-11-05,15.557531356811523,15.830122947692871,15.316542625427246,15.650369644165039,3043575.0 2003-11-06,15.50024700164795,15.591111183166504,15.367900848388672,15.551605224609375,4157831.0 2003-11-07,15.081480979919434,15.46074104309082,15.000494003295898,15.427160263061523,5636588.0 2003-11-10,14.759506225585938,15.11111068725586,14.676543235778809,15.097284317016602,6892088.0 2003-11-11,14.59753131866455,14.966914176940918,14.530369758605957,14.765432357788086,3368588.0 2003-11-12,14.883951187133789,14.972840309143066,14.563950538635254,14.61530876159668,7702088.0 2003-11-13,15.470617294311523,15.476543426513672,15.081480979919434,15.156542778015137,7602356.0 2003-11-14,15.4074068069458,15.733332633972168,15.273085594177246,15.579258918762207,5193113.0 2003-11-17,15.201974868774414,15.427160263061523,15.041975021362305,15.4074068069458,4404375.0 2003-11-18,14.937284469604492,15.421235084533691,14.913579940795898,15.186173439025879,3803963.0 2003-11-19,15.148641586303711,15.269136428833008,14.913579940795898,14.913579940795898,4268194.0 2003-11-20,15.06765365600586,15.308642387390137,14.860246658325195,15.07160472869873,3351881.0 2003-11-21,15.030122756958008,15.170370101928711,14.883951187133789,15.152592658996582,5196150.0 2003-11-24,15.555556297302246,15.604937553405762,15.039999961853027,15.063703536987305,3966975.0 2003-11-25,15.788641929626465,15.843951225280762,15.488394737243652,15.541728019714355,4900500.0 2003-11-26,15.875555992126465,15.90123462677002,15.595062255859375,15.871604919433594,3920400.0 2003-11-28,15.853827476501465,15.891358375549316,15.666172981262207,15.81432056427002,2047781.0 2003-12-01,16.169876098632812,16.19753074645996,15.778764724731445,15.798519134521484,6440513.0 2003-12-02,16.173826217651367,16.345678329467773,15.930864334106445,16.00790023803711,7679306.0 2003-12-03,15.940740585327148,16.321975708007812,15.940740585327148,16.140247344970703,5335875.0 2003-12-04,15.907159805297852,16.08098793029785,15.630617141723633,16.057283401489258,6002606.0 2003-12-05,15.650369644165039,15.92296314239502,15.541728019714355,15.87950611114502,4314263.0 2003-12-08,15.986172676086426,16.02765464782715,15.68592643737793,15.739258766174316,3687019.0 2003-12-09,15.891358375549316,16.084938049316406,15.834074020385742,16.013826370239258,5395613.0 2003-12-10,15.928889274597168,16.003950119018555,15.72938346862793,15.988147735595703,4898981.0 2003-12-11,16.235061645507812,16.323951721191406,15.867653846740723,15.919012069702148,3946725.0 2003-12-12,16.173826217651367,16.258764266967773,16.02765464782715,16.053333282470703,3491100.0 2003-12-15,16.029630661010742,16.541234970092773,15.978272438049316,16.432592391967773,5395613.0 2003-12-16,16.100740432739258,16.231111526489258,15.968395233154297,16.156049728393555,4142138.0 2003-12-17,16.13827133178711,16.161975860595703,15.822221755981445,15.998024940490723,3872813.0 2003-12-18,16.416790008544922,16.416790008544922,16.09481430053711,16.195556640625,4438800.0 2003-12-19,16.483951568603516,16.632099151611328,16.231111526489258,16.470123291015625,5817319.0 2003-12-22,16.695308685302734,16.7506160736084,16.416790008544922,16.59851837158203,3693094.0 2003-12-23,16.798025131225586,16.831605911254883,16.596542358398438,16.59851837158203,3151406.0 2003-12-24,16.614320755004883,16.784198760986328,16.551111221313477,16.732839584350586,1229175.0 2003-12-26,16.632099151611328,16.730863571166992,16.58074188232422,16.62024688720703,772031.0 2003-12-29,16.959999084472656,16.959999084472656,16.592592239379883,16.675556182861328,3111413.0 2003-12-30,16.914567947387695,16.987653732299805,16.754568099975586,16.91061782836914,3209625.0 2003-12-31,16.813827514648438,16.9777774810791,16.701234817504883,16.948148727416992,3101288.0 2004-01-02,16.57678985595703,16.975801467895508,16.501728057861328,16.7506160736084,3768525.0 2004-01-05,17.09234619140625,17.13777732849121,16.588642120361328,16.651851654052734,6400013.0 2004-01-06,17.283950805664062,17.327407836914062,16.987653732299805,17.078519821166992,4308694.0 2004-01-07,17.546667098999023,17.72641944885254,17.228641510009766,17.26814842224121,6749325.0 2004-01-08,17.457778930664062,17.627653121948242,17.244443893432617,17.556543350219727,3798900.0 2004-01-09,17.149629592895508,17.44987678527832,17.068641662597656,17.256296157836914,3313406.0 2004-01-12,17.052839279174805,17.2385196685791,16.9461727142334,17.096296310424805,3271894.0 2004-01-13,17.017284393310547,17.175308227539062,16.803951263427734,17.088394165039062,4040888.0 2004-01-14,16.8908634185791,16.944198608398438,16.614320755004883,16.705184936523438,4095056.0 2004-01-15,16.875062942504883,17.017284393310547,16.592592239379883,16.9343204498291,3292144.0 2004-01-16,16.726913452148438,16.952098846435547,16.553085327148438,16.9343204498291,5465981.0 2004-01-20,16.369382858276367,16.69135856628418,16.258764266967773,16.69135856628418,5625450.0 2004-01-21,16.485925674438477,16.602468490600586,16.239011764526367,16.32790184020996,3241013.0 2004-01-22,16.412839889526367,16.687406539916992,16.37925910949707,16.393085479736328,3741188.0 2004-01-23,16.207406997680664,16.460247039794922,16.122468948364258,16.434568405151367,5289806.0 2004-01-26,16.130369186401367,16.239011764526367,16.063209533691406,16.21135711669922,7000931.0 2004-01-27,16.07111167907715,16.35753059387207,15.99012279510498,16.130369186401367,6699713.0 2004-01-28,15.61086368560791,16.22715950012207,15.604937553405762,16.13827133178711,5869969.0 2004-01-29,15.604937553405762,15.81432056427002,15.510123252868652,15.743209838867188,6030450.0 2004-01-30,15.539752960205078,15.725432395935059,15.520000457763672,15.54370403289795,5132869.0 2004-02-02,16.100740432739258,16.191604614257812,15.476543426513672,15.812346458435059,7771950.0 2004-02-03,16.29827117919922,16.37925910949707,16.019752502441406,16.25481414794922,5881613.0 2004-02-04,16.27654266357422,16.339752197265625,16.096790313720703,16.286420822143555,3746756.0 2004-02-05,16.476049423217773,16.57481575012207,16.15802574157715,16.296295166015625,3203550.0 2004-02-06,16.788148880004883,16.788148880004883,16.28444480895996,16.331851959228516,2889000.0 2004-02-09,16.57185173034668,16.83259391784668,16.479999542236328,16.639999389648438,3123225.0 2004-02-10,16.426666259765625,16.678518295288086,16.165925979614258,16.672592163085938,2684138.0 2004-02-11,16.536296844482422,16.586666107177734,16.06222152709961,16.557037353515625,5246775.0 2004-02-12,16.53333282470703,16.687406539916992,16.266666412353516,16.518518447875977,2752988.0 2004-02-13,16.263704299926758,16.479999542236328,16.068147659301758,16.21925926208496,3311550.0 2004-02-17,16.50666618347168,16.586666107177734,16.31999969482422,16.35555648803711,2705400.0 2004-02-18,16.25481414794922,16.50666618347168,16.15407371520996,16.462221145629883,3306825.0 2004-02-19,16.085926055908203,16.367406845092773,16.07111167907715,16.296295166015625,5153288.0 2004-02-20,16.100740432739258,16.278518676757812,16.02666664123535,16.234073638916016,3567038.0 2004-02-23,15.920000076293945,16.213333129882812,15.866666793823242,16.168888092041016,3572438.0 2004-02-24,15.95555591583252,16.074073791503906,15.71851921081543,16.008888244628906,4142813.0 2004-02-25,15.93777847290039,16.029630661010742,15.76296329498291,15.985184669494629,1940288.0 2004-02-26,16.293333053588867,16.325925827026367,15.765926361083984,16.0,3651413.0 2004-02-27,16.420740127563477,16.462221145629883,16.15999984741211,16.237037658691406,5137425.0 2004-03-01,16.491851806640625,16.592592239379883,16.213333129882812,16.423704147338867,2787750.0 2004-03-02,16.382221221923828,16.607406616210938,16.21629524230957,16.57185173034668,4435425.0 2004-03-03,16.03851890563965,16.34963035583496,15.887407302856445,16.272592544555664,3743550.0 2004-03-04,15.79555606842041,16.145185470581055,15.724444389343262,16.145185470581055,3376013.0 2004-03-05,15.970370292663574,16.41481590270996,15.600000381469727,15.629630088806152,4965300.0 2004-03-08,15.79555606842041,16.047407150268555,15.682963371276855,15.95555591583252,3957863.0 2004-03-09,15.739258766174316,15.842963218688965,15.623703956604004,15.71851921081543,4009163.0 2004-03-10,15.034073829650879,15.810370445251465,14.989629745483398,15.597037315368652,4575488.0 2004-03-11,14.814814567565918,15.075555801391602,14.699258804321289,14.948147773742676,6077025.0 2004-03-12,15.597037315368652,15.76296329498291,14.88888931274414,15.019259452819824,4970363.0 2004-03-15,15.214815139770508,15.579258918762207,15.17629623413086,15.49036979675293,2821163.0 2004-03-16,15.68592643737793,15.736295700073242,15.303704261779785,15.354073524475098,3635550.0 2004-03-17,16.183704376220703,16.21629524230957,15.641481399536133,15.668148040771484,3978450.0 2004-03-18,16.242963790893555,16.337778091430664,15.970370292663574,16.228147506713867,4632863.0 2004-03-19,16.074073791503906,16.37629508972168,16.07111167907715,16.15703773498535,4479975.0 2004-03-22,15.93777847290039,16.05629539489746,15.810370445251465,15.982221603393555,4113450.0 2004-03-23,15.757037162780762,16.08888816833496,15.757037162780762,15.917037010192871,3691238.0 2004-03-24,15.810370445251465,15.934815406799316,15.55851936340332,15.760000228881836,3371625.0 2004-03-25,16.21629524230957,16.263704299926758,15.745184898376465,15.87259292602539,2457675.0 2004-03-26,16.174814224243164,16.423704147338867,16.174814224243164,16.35259246826172,3467813.0 2004-03-29,16.562963485717773,16.743703842163086,16.263704299926758,16.296295166015625,2936588.0 2004-03-30,16.799999237060547,16.799999237060547,16.44444465637207,16.47407341003418,2438438.0 2004-03-31,16.607406616210938,16.808889389038086,16.44444465637207,16.779258728027344,2679413.0 2004-04-01,16.684444427490234,16.9570369720459,16.545185089111328,16.559999465942383,2575125.0 2004-04-02,16.8918514251709,17.0103702545166,16.645925521850586,16.8799991607666,3831300.0 2004-04-05,17.360000610351562,17.374814987182617,16.906667709350586,16.968889236450195,2408400.0 2004-04-06,17.431110382080078,17.546667098999023,17.191110610961914,17.223703384399414,3543413.0 2004-04-07,17.30666732788086,17.508148193359375,17.16740608215332,17.472593307495117,2866050.0 2004-04-08,17.084444046020508,17.451852798461914,16.942222595214844,17.39851951599121,2025338.0 2004-04-12,17.259258270263672,17.36296272277832,17.01629638671875,17.128889083862305,1304775.0 2004-04-13,16.86222267150879,17.285926818847656,16.802963256835938,17.285926818847656,2100600.0 2004-04-14,16.88592529296875,17.102222442626953,16.73481559753418,16.933332443237305,1964250.0 2004-04-15,16.85629653930664,16.980741500854492,16.73481559753418,16.959999084472656,2184300.0 2004-04-16,16.877037048339844,17.051851272583008,16.705184936523438,16.95111083984375,2238300.0 2004-04-19,17.20888900756836,17.211851119995117,16.749629974365234,16.95407485961914,2640938.0 2004-04-20,16.811851501464844,17.448888778686523,16.79703712463379,17.217777252197266,2635538.0 2004-04-21,16.95111083984375,17.019258499145508,16.432592391967773,16.7940731048584,2957513.0 2004-04-22,17.724443435668945,17.771852493286133,16.805925369262695,16.9451847076416,3754350.0 2004-04-23,17.700740814208984,17.71851921081543,17.42518424987793,17.68000030517578,3881588.0 2004-04-26,17.39851951599121,17.77777862548828,17.217777252197266,17.600000381469727,2771213.0 2004-04-27,17.40148162841797,17.985185623168945,17.291852951049805,17.955556869506836,4398975.0 2004-04-28,16.83259391784668,17.608888626098633,16.782222747802734,17.543703079223633,5829638.0 2004-04-29,16.34963035583496,17.122962951660156,16.19259262084961,16.900741577148438,4490100.0 2004-04-30,16.737777709960938,17.131851196289062,16.31999969482422,16.370370864868164,5087813.0 2004-05-03,16.841480255126953,16.948148727416992,16.512592315673828,16.939258575439453,3027038.0 2004-05-04,16.820741653442383,17.1407413482666,16.536296844482422,16.613332748413086,4679438.0 2004-05-05,16.75851821899414,16.915555953979492,16.625185012817383,16.841480255126953,2449575.0 2004-05-06,16.471111297607422,16.684444427490234,16.21925926208496,16.607406616210938,3604500.0 2004-05-07,16.183704376220703,16.53333282470703,16.148147583007812,16.302221298217773,3879563.0 2004-05-10,15.700740814208984,16.1629638671875,15.4074068069458,16.112592697143555,6393600.0 2004-05-11,16.074073791503906,16.245925903320312,15.668148040771484,15.842963218688965,3396938.0 2004-05-12,16.234073638916016,16.237037658691406,15.798519134521484,16.079999923706055,4563000.0 2004-05-13,16.12444305419922,16.28148078918457,15.946666717529297,16.148147583007812,3076650.0 2004-05-14,16.020740509033203,16.266666412353516,15.715556144714355,16.133333206176758,3946388.0 2004-05-17,15.656295776367188,15.754074096679688,15.454814910888672,15.466667175292969,3641625.0 2004-05-18,15.899258613586426,15.973333358764648,15.579258918762207,15.694814682006836,2661863.0 2004-05-19,15.754074096679688,16.231111526489258,15.748147964477539,15.869629859924316,3198150.0 2004-05-20,15.312593460083008,15.644444465637207,15.11111068725586,15.525925636291504,6986588.0 2004-05-21,15.56740665435791,15.662221908569336,15.259259223937988,15.487406730651855,4712175.0 2004-05-24,15.931852340698242,16.020740509033203,15.56740665435791,15.674074172973633,4371638.0 2004-05-25,16.260740280151367,16.296295166015625,15.748147964477539,15.89037036895752,3374663.0 2004-05-26,16.426666259765625,16.438518524169922,16.115556716918945,16.18666648864746,2724975.0 2004-05-27,16.60148048400879,16.681480407714844,16.391111373901367,16.47407341003418,3065850.0 2004-05-28,16.53333282470703,16.740741729736328,16.50074005126953,16.542221069335938,2855250.0 2004-06-01,16.8592586517334,16.8592586517334,16.44444465637207,16.453332901000977,2903513.0 2004-06-02,16.865184783935547,17.0222225189209,16.82962989807129,16.9896297454834,4497188.0 2004-06-03,16.773332595825195,16.930370330810547,16.70222282409668,16.82962989807129,3071588.0 2004-06-04,16.607406616210938,16.85629653930664,16.595556259155273,16.820741653442383,3473213.0 2004-06-07,16.841480255126953,16.841480255126953,16.595556259155273,16.66963005065918,3845475.0 2004-06-08,16.681480407714844,16.8474063873291,16.595556259155273,16.79111099243164,2924100.0 2004-06-09,16.278518676757812,16.642963409423828,16.278518676757812,16.53333282470703,2915325.0 2004-06-10,16.497777938842773,16.59851837158203,16.177778244018555,16.18666648864746,3281850.0 2004-06-14,16.145185470581055,16.524444580078125,16.118518829345703,16.491851806640625,2751300.0 2004-06-15,16.302221298217773,16.47703742980957,16.263704299926758,16.405925750732422,4117838.0 2004-06-16,16.18666648864746,16.37925910949707,16.12148094177246,16.373332977294922,1895738.0 2004-06-17,16.21925926208496,16.272592544555664,16.079999923706055,16.22222137451172,3359138.0 2004-06-18,16.207406997680664,16.28740692138672,16.0,16.00592613220215,3923100.0 2004-06-21,16.174814224243164,16.373332977294922,16.109630584716797,16.210369110107422,1986863.0 2004-06-22,16.479999542236328,16.491851806640625,16.068147659301758,16.31999969482422,2920725.0 2004-06-23,16.82370376586914,16.838518142700195,16.305185317993164,16.328889846801758,3412125.0 2004-06-24,16.82666778564453,17.0222225189209,16.711111068725586,16.714073181152344,3257550.0 2004-06-25,16.971851348876953,16.971851348876953,16.755556106567383,16.909629821777344,3100950.0 2004-06-28,16.965925216674805,17.357036590576172,16.82666778564453,16.98666763305664,2899125.0 2004-06-29,17.04888916015625,17.191110610961914,16.933332443237305,17.0429630279541,2172825.0 2004-06-30,17.182222366333008,17.185184478759766,16.8918514251709,17.11111068725586,2636213.0 2004-07-01,16.835556030273438,17.200000762939453,16.666667938232422,17.149629592895508,3214350.0 2004-07-02,16.405925750732422,16.91851806640625,16.34666633605957,16.88888931274414,3262950.0 2004-07-06,16.334814071655273,16.607406616210938,16.272592544555664,16.399999618530273,2777625.0 2004-07-07,16.456296920776367,16.63703727722168,16.275556564331055,16.367406845092773,2984513.0 2004-07-08,16.426666259765625,16.619258880615234,16.364444732666016,16.50666618347168,2500875.0 2004-07-09,16.717037200927734,16.773332595825195,16.399999618530273,16.554073333740234,2299725.0 2004-07-12,16.613332748413086,16.76444435119629,16.367406845092773,16.714073181152344,2107350.0 2004-07-13,16.408889770507812,16.717037200927734,16.402963638305664,16.583703994750977,2645663.0 2004-07-14,16.41481590270996,16.583703994750977,16.296295166015625,16.311111450195312,2125575.0 2004-07-15,16.711111068725586,16.788148880004883,16.420740127563477,16.426666259765625,3587625.0 2004-07-16,16.613332748413086,16.948148727416992,16.610370635986328,16.912593841552734,3765825.0 2004-07-19,16.88592529296875,16.930370330810547,16.740741729736328,16.746667861938477,3484350.0 2004-07-20,16.8799991607666,16.8799991607666,16.592592239379883,16.86222267150879,2765475.0 2004-07-21,16.471111297607422,16.91851806640625,16.438518524169922,16.8592586517334,3388500.0 2004-07-22,16.12740707397461,16.610370635986328,15.688888549804688,16.465185165405273,7753725.0 2004-07-23,16.675556182861328,16.814815521240234,16.180740356445312,16.625185012817383,5424975.0 2004-07-26,17.39555549621582,17.52592658996582,16.592592239379883,16.60148048400879,6590700.0 2004-07-27,17.445926666259766,17.534814834594727,17.342222213745117,17.478519439697266,6387525.0 2004-07-28,17.404443740844727,17.481481552124023,17.1407413482666,17.259258270263672,4108388.0 2004-07-29,17.801481246948242,17.91111183166504,17.357036590576172,17.478519439697266,5855288.0 2004-07-30,17.765926361083984,18.05925941467285,17.694814682006836,17.795555114746094,3762788.0 2004-08-02,18.28740692138672,18.296295166015625,17.55555534362793,17.81333351135254,5022000.0 2004-08-03,17.78370475769043,18.237037658691406,17.78074073791504,18.0325927734375,4381088.0 2004-08-04,17.914073944091797,18.008888244628906,17.697778701782227,17.831111907958984,3414488.0 2004-08-05,17.440000534057617,18.109630584716797,17.437036514282227,18.109630584716797,3288938.0 2004-08-06,17.191110610961914,17.48444366455078,17.117036819458008,17.422222137451172,4259250.0 2004-08-09,17.161481857299805,17.36296272277832,17.117036819458008,17.117036819458008,2365538.0 2004-08-10,17.694814682006836,17.694814682006836,17.161481857299805,17.2385196685791,4030088.0 2004-08-11,17.617778778076172,17.691852569580078,17.318519592285156,17.64740753173828,3117825.0 2004-08-12,17.214815139770508,17.561481475830078,17.14370346069336,17.49333381652832,2890688.0 2004-08-13,16.980741500854492,17.333332061767578,16.838518142700195,17.321481704711914,3487388.0 2004-08-16,17.505184173583984,17.528888702392578,16.971851348876953,17.182222366333008,3191738.0 2004-08-17,17.333332061767578,17.68296241760254,17.232593536376953,17.502222061157227,3658163.0 2004-08-18,17.43407440185547,17.478519439697266,17.194074630737305,17.339258193969727,3056400.0 2004-08-19,17.220741271972656,17.505184173583984,17.01333236694336,17.49925994873047,2778975.0 2004-08-20,17.354074478149414,17.451852798461914,17.096296310424805,17.197036743164062,2331450.0 2004-08-23,17.374814987182617,17.448888778686523,17.164443969726562,17.33036994934082,2655788.0 2004-08-24,17.854814529418945,17.91111183166504,17.380741119384766,17.431110382080078,3797550.0 2004-08-25,18.023704528808594,18.05925941467285,17.760000228881836,17.931852340698242,2847825.0 2004-08-26,18.020740509033203,18.168888092041016,17.78074073791504,17.828147888183594,1425600.0 2004-08-27,17.991111755371094,18.047407150268555,17.881481170654297,17.952592849731445,1232550.0 2004-08-30,17.804443359375,17.991111755371094,17.77777862548828,17.982221603393555,1563975.0 2004-08-31,17.834074020385742,17.91111183166504,17.537778854370117,17.816295623779297,2161688.0 2004-09-01,18.106666564941406,18.112592697143555,17.629629135131836,17.834074020385742,3663225.0 2004-09-02,18.82370376586914,18.88888931274414,17.997037887573242,18.041481018066406,4721963.0 2004-09-03,18.583703994750977,18.8799991607666,18.465185165405273,18.802963256835938,2587950.0 2004-09-07,18.900741577148438,19.253332138061523,18.595556259155273,18.681480407714844,5073300.0 2004-09-08,18.708147048950195,19.0548152923584,18.708147048950195,18.785184860229492,4078350.0 2004-09-09,18.678518295288086,18.933332443237305,18.577777862548828,18.912593841552734,2759400.0 2004-09-10,18.53925895690918,18.69629669189453,18.293333053588867,18.651851654052734,3644325.0 2004-09-13,19.004444122314453,19.11111068725586,18.47703742980957,18.607406616210938,6193800.0 2004-09-14,18.95407485961914,19.17037010192871,18.82370376586914,19.025184631347656,3184313.0 2004-09-15,18.69925880432129,18.9777774810791,18.639999389648438,18.8918514251709,4063163.0 2004-09-16,18.72592544555664,18.814815521240234,18.592592239379883,18.799999237060547,2082713.0 2004-09-17,19.244443893432617,19.552593231201172,18.865184783935547,18.871110916137695,6272775.0 2004-09-20,19.62370491027832,19.90814781188965,19.392593383789062,19.472593307495117,6240038.0 2004-09-21,20.044443130493164,20.248889923095703,19.54962921142578,19.561481475830078,5116163.0 2004-09-22,19.949630737304688,20.112592697143555,19.77777862548828,19.91111183166504,4824900.0 2004-09-23,19.71555519104004,20.082963943481445,19.71259307861328,19.958518981933594,3772913.0 2004-09-24,20.05629539489746,20.207406997680664,19.71555519104004,19.765926361083984,3868425.0 2004-09-27,19.765926361083984,20.008888244628906,19.629629135131836,19.91111183166504,4167450.0 2004-09-28,19.87259292602539,19.979259490966797,19.579259872436523,19.71259307861328,2787413.0 2004-09-29,20.151111602783203,20.207406997680664,19.77777862548828,19.863704681396484,3169463.0 2004-09-30,20.479999542236328,20.518518447875977,20.029630661010742,20.1629638671875,4456350.0 2004-10-01,20.915555953979492,21.117036819458008,20.340740203857422,20.722963333129883,4147875.0 2004-10-04,20.965925216674805,21.30074119567871,20.817777633666992,21.063703536987305,3926138.0 2004-10-05,20.9451847076416,21.1525936126709,20.808889389038086,20.85333251953125,3084075.0 2004-10-06,21.025184631347656,21.155555725097656,20.79703712463379,21.155555725097656,2485688.0 2004-10-07,20.681480407714844,21.182222366333008,20.63111114501953,21.125925064086914,3589313.0 2004-10-08,20.269630432128906,20.737777709960938,20.237037658691406,20.708147048950195,3473888.0 2004-10-11,20.70222282409668,20.76444435119629,20.269630432128906,20.471111297607422,2167425.0 2004-10-12,20.595556259155273,20.70222282409668,20.343704223632812,20.69629669189453,2659500.0 2004-10-13,20.19259262084961,20.799999237060547,20.100740432739258,20.708147048950195,4750313.0 2004-10-14,19.89629554748535,20.213333129882812,19.475555419921875,20.139259338378906,5500575.0 2004-10-15,20.426666259765625,20.548147201538086,19.90518569946289,20.02666664123535,5282888.0 2004-10-18,20.485925674438477,20.562963485717773,20.148147583007812,20.518518447875977,3927825.0 2004-10-19,20.48296356201172,20.776296615600586,20.334814071655273,20.485925674438477,4225500.0 2004-10-20,20.426666259765625,20.9777774810791,20.37925910949707,20.622222900390625,5991300.0 2004-10-21,19.54962921142578,19.706666946411133,18.370370864868164,19.55555534362793,18435263.0 2004-10-22,19.20888900756836,19.71851921081543,19.090370178222656,19.55851936340332,5165100.0 2004-10-25,19.33629608154297,19.478519439697266,18.99259376525879,19.11407470703125,3250463.0 2004-10-26,19.851852416992188,19.985185623168945,19.26814842224121,19.33036994934082,5076338.0 2004-10-27,20.32296371459961,20.479999542236328,19.671110153198242,19.74814796447754,4438463.0 2004-10-28,20.41185188293457,20.491851806640625,20.148147583007812,20.272592544555664,3303788.0 2004-10-29,20.536296844482422,20.690370559692383,20.25481414794922,20.29037094116211,3506963.0 2004-11-01,20.82962989807129,21.0103702545166,20.426666259765625,20.50074005126953,4565700.0 2004-11-02,20.586666107177734,21.52296257019043,20.397037506103516,20.88888931274414,9607613.0 2004-11-03,21.102222442626953,21.102222442626953,20.577777862548828,20.805925369262695,4636575.0 2004-11-04,21.89629554748535,22.08888816833496,21.11111068725586,21.185184478759766,6060488.0 2004-11-05,22.388147354125977,22.402963638305664,21.442962646484375,21.74814796447754,6834375.0 2004-11-08,22.50074005126953,22.72592544555664,22.242963790893555,22.456296920776367,5772263.0 2004-11-09,22.51555633544922,22.714073181152344,22.278518676757812,22.548147201538086,3815100.0 2004-11-10,22.66370391845703,22.814815521240234,22.485925674438477,22.568889617919922,3720938.0 2004-11-11,22.968889236450195,22.98370361328125,22.56592559814453,22.814815521240234,2805300.0 2004-11-12,23.357036590576172,23.36296272277832,22.88592529296875,23.04888916015625,3744900.0 2004-11-15,23.253332138061523,23.46074104309082,23.069629669189453,23.383703231811523,4091850.0 2004-11-16,22.69333267211914,23.200000762939453,22.488889694213867,23.200000762939453,5520825.0 2004-11-17,22.99259376525879,23.179258346557617,22.82666778564453,22.8592586517334,3241013.0 2004-11-18,23.211851119995117,23.30370330810547,22.874074935913086,22.9451847076416,2933213.0 2004-11-19,22.980741500854492,23.318519592285156,22.755556106567383,23.0429630279541,3763463.0 2004-11-22,23.345184326171875,23.389629364013672,22.8918514251709,23.037036895751953,3059775.0 2004-11-23,23.451852798461914,23.611852645874023,23.155555725097656,23.579259872436523,3323700.0 2004-11-24,23.573333740234375,23.659259796142578,23.158519744873047,23.62370491027832,2504588.0 2004-11-26,23.537778854370117,23.700740814208984,23.52592658996582,23.674074172973633,718200.0 2004-11-29,23.277036666870117,23.703704833984375,23.001480102539062,23.697778701782227,3086100.0 2004-11-30,23.1407413482666,23.635555267333984,23.134815216064453,23.29777717590332,3543750.0 2004-12-01,23.511110305786133,23.77777862548828,23.14666748046875,23.23555564880371,2858288.0 2004-12-02,23.389629364013672,24.12444305419922,23.23555564880371,23.505184173583984,4935938.0 2004-12-03,23.30074119567871,23.520000457763672,23.019258499145508,23.327407836914062,4140113.0 2004-12-06,23.01333236694336,23.253332138061523,22.897777557373047,23.096296310424805,2714513.0 2004-12-07,22.75851821899414,23.20296287536621,22.66963005065918,23.004444122314453,5113800.0 2004-12-08,22.995555877685547,23.250370025634766,22.714073181152344,22.714073181152344,3747938.0 2004-12-09,23.037036895751953,23.155555725097656,22.785184860229492,22.9451847076416,3474563.0 2004-12-10,22.9896297454834,23.060741424560547,22.755556106567383,23.04888916015625,3450600.0 2004-12-13,23.357036590576172,23.386667251586914,23.00740623474121,23.122962951660156,3564000.0 2004-12-14,23.197036743164062,23.46666717529297,23.04592514038086,23.407407760620117,4072613.0 2004-12-15,23.659259796142578,23.659259796142578,23.11111068725586,23.244443893432617,3100613.0 2004-12-16,23.185184478759766,23.46666717529297,22.844444274902344,23.386667251586914,5223150.0 2004-12-17,22.737777709960938,23.08148193359375,22.63703727722168,23.069629669189453,6499238.0 2004-12-20,22.69333267211914,23.2385196685791,22.592592239379883,22.740741729736328,4534313.0 2004-12-21,23.117036819458008,23.17037010192871,22.50666618347168,22.746667861938477,2972700.0 2004-12-22,23.226667404174805,23.247407913208008,22.838518142700195,22.8592586517334,3126938.0 2004-12-23,23.383703231811523,23.442962646484375,23.037036895751953,23.185184478759766,1836338.0 2004-12-27,23.122962951660156,23.537778854370117,22.844444274902344,23.422222137451172,1842413.0 2004-12-28,23.629629135131836,23.629629135131836,23.11407470703125,23.214815139770508,2398950.0 2004-12-29,23.77777862548828,23.77777862548828,23.46666717529297,23.688888549804688,1586588.0 2004-12-30,23.67703628540039,23.890369415283203,23.576295852661133,23.691852569580078,1500188.0 2004-12-31,23.84592628479004,24.0,23.579259872436523,23.77777862548828,1968975.0 2005-01-03,23.357036590576172,24.112592697143555,23.20888900756836,23.91111183166504,4394250.0 2005-01-04,22.586666107177734,23.78074073791504,22.536296844482422,23.71259307861328,6201225.0 2005-01-05,21.857778549194336,22.530370712280273,21.508148193359375,22.459259033203125,9563738.0 2005-01-06,21.65036964416504,22.22222137451172,21.591110229492188,22.21925926208496,5784075.0 2005-01-07,21.472593307495117,21.87259292602539,21.194074630737305,21.87259292602539,5726700.0 2005-01-10,21.564443588256836,21.834074020385742,21.37185287475586,21.520000457763672,4130325.0 2005-01-11,21.67703628540039,21.801481246948242,21.377777099609375,21.602962493896484,3258225.0 2005-01-12,21.765926361083984,21.828147888183594,21.451852798461914,21.64740753173828,3041550.0 2005-01-13,21.543703079223633,21.816295623779297,21.481481552124023,21.71851921081543,2619675.0 2005-01-14,21.804443359375,21.890369415283203,21.36592674255371,21.617778778076172,3583238.0 2005-01-18,22.136295318603516,22.228147506713867,21.481481552124023,21.61481475830078,3253838.0 2005-01-19,21.765926361083984,22.239999771118164,21.754074096679688,22.239999771118164,2626088.0 2005-01-20,21.407407760620117,22.08888816833496,21.37185287475586,21.78074073791504,2971350.0 2005-01-21,20.968889236450195,21.52592658996582,20.915555953979492,21.437036514282227,5517113.0 2005-01-24,20.447406768798828,21.117036819458008,20.41777801513672,20.942222595214844,4966988.0 2005-01-25,20.690370559692383,21.200000762939453,20.554073333740234,20.75851821899414,4032113.0 2005-01-26,20.8592586517334,20.9570369720459,20.678518295288086,20.882963180541992,3856950.0 2005-01-27,20.73185157775879,20.900741577148438,20.518518447875977,20.865184783935547,3074625.0 2005-01-28,20.607406616210938,20.717037200927734,20.296295166015625,20.684444427490234,4236975.0 2005-01-31,20.936296463012695,21.11111068725586,20.799999237060547,20.844444274902344,3145500.0 2005-02-01,20.98666763305664,21.27111053466797,20.657777786254883,21.185184478759766,5402363.0 2005-02-02,20.912593841552734,20.921480178833008,20.34666633605957,20.755556106567383,4896113.0 2005-02-03,20.85629653930664,21.194074630737305,20.75851821899414,20.942222595214844,2822175.0 2005-02-04,21.27111053466797,21.30370330810547,20.752592086791992,20.7614803314209,2687175.0 2005-02-07,21.600000381469727,21.617778778076172,21.188148498535156,21.333332061767578,2784038.0 2005-02-08,21.798519134521484,21.80740737915039,21.546667098999023,21.694814682006836,3408413.0 2005-02-09,21.41925811767578,21.884443283081055,21.351110458374023,21.739259719848633,3569738.0 2005-02-10,21.55851936340332,21.786666870117188,21.342222213745117,21.573333740234375,3151575.0 2005-02-11,21.591110229492188,21.822221755981445,21.383703231811523,21.629629135131836,3058088.0 2005-02-14,21.422222137451172,21.629629135131836,21.327407836914062,21.626667022705078,2024325.0 2005-02-15,21.58518409729004,21.77777862548828,21.36888885498047,21.41925811767578,4426313.0 2005-02-16,21.377777099609375,21.688888549804688,21.312593460083008,21.626667022705078,3027713.0 2005-02-17,21.00740623474121,21.448888778686523,20.903703689575195,21.36296272277832,4752675.0 2005-02-18,21.128889083862305,21.26814842224121,21.00740623474121,21.125925064086914,3040538.0 2005-02-22,20.690370559692383,21.179258346557617,20.651851654052734,21.084444046020508,4727700.0 2005-02-23,21.200000762939453,21.20888900756836,20.719999313354492,20.817777633666992,3624075.0 2005-02-24,21.721481323242188,21.733333587646484,21.040000915527344,21.182222366333008,4544775.0 2005-02-25,22.22222137451172,22.22222137451172,21.49333381652832,21.77777862548828,4357800.0 2005-02-28,22.299259185791016,22.488889694213867,21.925926208496094,22.269630432128906,4196475.0 2005-03-01,22.57185173034668,22.66370391845703,22.198518753051758,22.334814071655273,3111750.0 2005-03-02,22.50666618347168,22.785184860229492,22.0977783203125,22.53925895690918,3516750.0 2005-03-03,22.311111450195312,22.616296768188477,22.029630661010742,22.494815826416016,2964263.0 2005-03-04,22.60444450378418,22.814815521240234,22.38518524169922,22.420740127563477,2650725.0 2005-03-07,23.060741424560547,23.072593688964844,22.619258880615234,22.717037200927734,3923100.0 2005-03-08,22.85629653930664,23.093332290649414,22.746667861938477,23.0103702545166,2822175.0 2005-03-09,22.586666107177734,22.936296463012695,22.47407341003418,22.915555953979492,2869088.0 2005-03-10,22.562963485717773,22.660741806030273,22.237037658691406,22.562963485717773,3314250.0 2005-03-11,22.29037094116211,22.69333267211914,22.269630432128906,22.56592559814453,2924438.0 2005-03-14,22.73185157775879,22.808889389038086,22.234073638916016,22.25777816772461,2718225.0 2005-03-15,22.456296920776367,22.7614803314209,22.266666412353516,22.7614803314209,3222788.0 2005-03-16,21.89629554748535,22.174814224243164,21.754074096679688,22.1629638671875,2955825.0 2005-03-17,21.74814796447754,21.949630737304688,21.674074172973633,21.804443359375,2721600.0 2005-03-18,21.801481246948242,21.863704681396484,21.481481552124023,21.730369567871094,3351038.0 2005-03-21,21.665185928344727,21.87259292602539,21.422222137451172,21.724443435668945,1819463.0 2005-03-22,21.475555419921875,21.857778549194336,21.383703231811523,21.74222183227539,2877525.0 2005-03-23,21.262222290039062,21.626667022705078,21.259258270263672,21.37185287475586,2847488.0 2005-03-24,21.312593460083008,21.635555267333984,21.185184478759766,21.291852951049805,2082375.0 2005-03-28,21.185184478759766,21.445926666259766,21.1525936126709,21.41925811767578,2437088.0 2005-03-29,20.936296463012695,21.312593460083008,20.8592586517334,21.26518440246582,3331125.0 2005-03-30,21.383703231811523,21.540740966796875,20.9896297454834,21.087406158447266,3626438.0 2005-03-31,21.448888778686523,21.62074089050293,21.217777252197266,21.469629287719727,2803275.0 2005-04-01,21.229629516601562,21.80740737915039,21.11111068725586,21.632593154907227,3222113.0 2005-04-04,21.149629592895508,21.33629608154297,20.850370407104492,21.27407455444336,3769875.0 2005-04-05,21.247407913208008,21.437036514282227,21.084444046020508,21.13777732849121,2195438.0 2005-04-06,21.312593460083008,21.58518409729004,21.200000762939453,21.348148345947266,2532938.0 2005-04-07,21.546667098999023,21.600000381469727,21.11407470703125,21.333332061767578,2408063.0 2005-04-08,21.134815216064453,21.594074249267578,21.0429630279541,21.537778854370117,2338875.0 2005-04-11,20.799999237060547,21.26814842224121,20.568889617919922,21.102222442626953,4861688.0 2005-04-12,20.802963256835938,20.835556030273438,20.19259262084961,20.70222282409668,5987925.0 2005-04-13,20.459259033203125,20.89481544494629,20.370370864868164,20.687406539916992,2882588.0 2005-04-14,19.96148109436035,20.57481575012207,19.768888473510742,20.459259033203125,5775638.0 2005-04-15,19.463703155517578,19.934814453125,19.380741119384766,19.801481246948242,5907263.0 2005-04-18,19.828147888183594,19.949630737304688,19.404443740844727,19.404443740844727,4082063.0 2005-04-19,19.976295471191406,20.207406997680664,19.77777862548828,19.982221603393555,2895413.0 2005-04-20,19.570369720458984,20.06222152709961,19.540740966796875,20.017778396606445,3305475.0 2005-04-21,20.207406997680664,20.21629524230957,19.789630889892578,19.789630889892578,4650075.0 2005-04-22,19.887407302856445,20.18666648864746,19.706666946411133,20.07111167907715,2651738.0 2005-04-25,20.305185317993164,20.305185317993164,19.946666717529297,20.106666564941406,2827238.0 2005-04-26,19.90518569946289,20.639999389648438,19.751110076904297,20.44444465637207,4205588.0 2005-04-27,19.931852340698242,20.053333282470703,19.591110229492188,19.851852416992188,3090150.0 2005-04-28,19.795555114746094,20.0977783203125,19.739259719848633,19.94370460510254,3890025.0 2005-04-29,20.118518829345703,20.12740707397461,19.626667022705078,19.84000015258789,4709475.0 2005-05-02,20.485925674438477,20.50666618347168,19.991111755371094,20.050369262695312,2870438.0 2005-05-03,19.475555419921875,20.18963050842285,18.915555953979492,20.174814224243164,13335975.0 2005-05-04,19.887407302856445,19.94074058532715,19.481481552124023,19.58814811706543,5560988.0 2005-05-05,19.87851905822754,20.041481018066406,19.662221908569336,19.866666793823242,3949763.0 2005-05-06,20.15999984741211,20.18666648864746,19.922962188720703,20.068147659301758,3194775.0 2005-05-09,20.272592544555664,20.272592544555664,19.94074058532715,20.183704376220703,2638913.0 2005-05-10,19.798519134521484,20.210369110107422,19.724443435668945,20.148147583007812,2974050.0 2005-05-11,20.12444305419922,20.15407371520996,19.632593154907227,19.84000015258789,2989575.0 2005-05-12,19.61481475830078,20.28148078918457,19.520000457763672,20.195556640625,2782350.0 2005-05-13,19.389629364013672,19.771852493286133,19.280000686645508,19.58814811706543,5148900.0 2005-05-16,19.84592628479004,19.899259567260742,19.333332061767578,19.49036979675293,2360813.0 2005-05-17,19.65333366394043,19.65333366394043,19.357036590576172,19.422222137451172,4109738.0 2005-05-18,20.405925750732422,20.488889694213867,19.605926513671875,19.605926513671875,3670313.0 2005-05-19,20.35259246826172,20.589630126953125,20.12740707397461,20.548147201538086,2913300.0 2005-05-20,20.420740127563477,20.551111221313477,20.25777816772461,20.456296920776367,2904863.0 2005-05-23,21.066667556762695,21.407407760620117,20.83259391784668,21.17629623413086,4519125.0 2005-05-24,21.001480102539062,21.117036819458008,20.717037200927734,21.099258422851562,3369938.0 2005-05-25,20.900741577148438,21.063703536987305,20.755556106567383,21.037036895751953,2111738.0 2005-05-26,21.345184326171875,21.481481552124023,20.942222595214844,20.942222595214844,2607525.0 2005-05-27,21.360000610351562,21.540740966796875,21.285926818847656,21.437036514282227,1258875.0 2005-05-31,20.962963104248047,21.282962799072266,20.83259391784668,21.217777252197266,2477925.0 2005-06-01,21.1081485748291,21.380741119384766,20.814815521240234,20.933332443237305,2711138.0 2005-06-02,21.39851951599121,21.413333892822266,20.814815521240234,21.229629516601562,2999700.0 2005-06-03,21.090370178222656,21.579259872436523,20.980741500854492,21.49333381652832,2192400.0 2005-06-06,21.037036895751953,21.26518440246582,20.927406311035156,21.037036895751953,1762088.0 2005-06-07,21.27407455444336,21.600000381469727,21.04888916015625,21.185184478759766,2979788.0 2005-06-08,21.380741119384766,21.629629135131836,21.360000610351562,21.416296005249023,2583563.0 2005-06-09,21.315555572509766,21.61481475830078,21.0222225189209,21.481481552124023,3567713.0 2005-06-10,21.214815139770508,21.442962646484375,21.099258422851562,21.36888885498047,2429663.0 2005-06-13,21.36888885498047,21.608888626098633,21.161481857299805,21.161481857299805,1555200.0 2005-06-14,21.448888778686523,21.62074089050293,21.318519592285156,21.354074478149414,1510650.0 2005-06-15,21.232593536376953,21.688888549804688,20.9777774810791,21.67703628540039,2458350.0 2005-06-16,21.280000686645508,21.342222213745117,21.0548152923584,21.259258270263672,2070900.0 2005-06-17,21.42518424987793,21.694814682006836,21.14370346069336,21.55555534362793,5664938.0 2005-06-20,21.413333892822266,21.49333381652832,21.185184478759766,21.422222137451172,2692575.0 2005-06-21,21.52592658996582,21.93777847290039,21.315555572509766,21.354074478149414,4403700.0 2005-06-22,21.14370346069336,21.700740814208984,21.04888916015625,21.638519287109375,3468488.0 2005-06-23,20.568889617919922,21.24148178100586,20.536296844482422,21.028148651123047,3920738.0 2005-06-24,20.085926055908203,20.70222282409668,20.050369262695312,20.536296844482422,5971388.0 2005-06-27,20.299259185791016,20.50074005126953,20.074073791503906,20.148147583007812,4133700.0 2005-06-28,20.660741806030273,20.755556106567383,20.337778091430664,20.337778091430664,2613600.0 2005-06-29,20.53925895690918,20.752592086791992,20.34666633605957,20.62814712524414,2794838.0 2005-06-30,20.148147583007812,20.737777709960938,20.115556716918945,20.63111114501953,3488738.0 2005-07-01,20.198518753051758,20.402963638305664,20.079999923706055,20.361480712890625,3020625.0 2005-07-05,20.25481414794922,20.34963035583496,19.866666793823242,20.07111167907715,3461738.0 2005-07-06,20.204444885253906,20.518518447875977,20.03851890563965,20.1629638671875,5131013.0 2005-07-07,20.139259338378906,20.22222137451172,19.789630889892578,20.0,3126263.0 2005-07-08,20.705184936523438,20.740741729736328,20.0,20.112592697143555,2994975.0 2005-07-11,20.897777557373047,21.057777404785156,20.592592239379883,20.82370376586914,2001713.0 2005-07-12,20.76444435119629,20.959999084472656,20.607406616210938,20.959999084472656,2390850.0 2005-07-13,20.746667861938477,20.89481544494629,20.654815673828125,20.752592086791992,1674338.0 2005-07-14,21.348148345947266,21.348148345947266,20.743703842163086,20.802963256835938,3296700.0 2005-07-15,21.33036994934082,21.46666717529297,21.211851119995117,21.46666717529297,2568713.0 2005-07-18,21.70962905883789,21.81036949157715,21.30370330810547,21.30370330810547,3397613.0 2005-07-19,21.74518585205078,22.06222152709961,21.700740814208984,21.703704833984375,2122875.0 2005-07-20,22.136295318603516,22.1629638671875,21.629629135131836,21.765926361083984,2544075.0 2005-07-21,22.361480712890625,22.485925674438477,21.9022216796875,22.03555679321289,4895438.0 2005-07-22,22.459259033203125,22.69925880432129,22.139259338378906,22.453332901000977,3265313.0 2005-07-25,22.041481018066406,22.66963005065918,21.96444320678711,22.34963035583496,2553188.0 2005-07-26,21.333332061767578,21.922962188720703,20.782222747802734,21.641481399536133,6637950.0 2005-07-27,21.463703155517578,21.58814811706543,20.962963104248047,21.48444366455078,2389500.0 2005-07-28,21.674074172973633,21.68592643737793,21.244443893432617,21.55555534362793,2185650.0 2005-07-29,21.39851951599121,21.694814682006836,21.256296157836914,21.49925994873047,2262600.0 2005-08-01,21.451852798461914,21.567407608032227,21.20888900756836,21.285926818847656,2343263.0 2005-08-02,21.78074073791504,21.87851905822754,21.285926818847656,21.46666717529297,3417863.0 2005-08-03,21.46074104309082,21.765926361083984,21.392593383789062,21.502222061157227,2246063.0 2005-08-04,21.096296310424805,21.345184326171875,21.0429630279541,21.327407836914062,1934888.0 2005-08-05,20.939258575439453,21.11111068725586,20.8799991607666,21.0222225189209,2431688.0 2005-08-08,20.906667709350586,21.20296287536621,20.82962989807129,21.0548152923584,1986525.0 2005-08-09,21.025184631347656,21.17629623413086,20.95407485961914,21.019258499145508,1397250.0 2005-08-10,20.98370361328125,21.389629364013672,20.865184783935547,21.037036895751953,2237963.0 2005-08-11,21.08148193359375,21.291852951049805,20.82666778564453,21.14370346069336,2062125.0 2005-08-12,20.912593841552734,21.069629669189453,20.767406463623047,20.9451847076416,2618325.0 2005-08-15,20.95111083984375,21.057777404785156,20.657777786254883,20.79111099243164,2362838.0 2005-08-16,20.639999389648438,20.998519897460938,20.583703994750977,20.82370376586914,2611575.0 2005-08-17,20.660741806030273,20.785184860229492,20.35555648803711,20.69925880432129,2034450.0 2005-08-18,20.41185188293457,20.7614803314209,20.32296371459961,20.50963020324707,3389513.0 2005-08-19,20.562963485717773,20.711111068725586,20.34666633605957,20.34666633605957,3121538.0 2005-08-22,20.583703994750977,20.82962989807129,20.44444465637207,20.548147201538086,2550825.0 2005-08-23,20.56592559814453,20.681480407714844,20.459259033203125,20.619258880615234,2333475.0 2005-08-24,20.50074005126953,21.01629638671875,20.459259033203125,20.586666107177734,2826900.0 2005-08-25,20.592592239379883,20.743703842163086,20.471111297607422,20.51555633544922,2169113.0 2005-08-26,20.432592391967773,20.607406616210938,20.308147430419922,20.524444580078125,2577825.0 2005-08-29,20.675556182861328,20.755556106567383,20.168888092041016,20.296295166015625,2471513.0 2005-08-30,20.583703994750977,20.619258880615234,20.275556564331055,20.50963020324707,2713838.0 2005-08-31,20.76444435119629,20.782222747802734,20.31999969482422,20.66370391845703,3797213.0 2005-09-01,20.8918514251709,20.98370361328125,20.66963005065918,20.749629974365234,2619338.0 2005-09-02,20.773332595825195,20.99259376525879,20.770370483398438,20.8918514251709,1197450.0 2005-09-06,21.122962951660156,21.155555725097656,20.82666778564453,20.99259376525879,1928138.0 2005-09-07,21.229629516601562,21.259258270263672,20.939258575439453,21.161481857299805,1493775.0 2005-09-08,20.939258575439453,21.259258270263672,20.8918514251709,21.259258270263672,1391513.0 2005-09-09,20.9451847076416,21.063703536987305,20.749629974365234,20.8799991607666,1498163.0 2005-09-12,21.134815216064453,21.211851119995117,20.906667709350586,20.965925216674805,1050300.0 2005-09-13,20.9896297454834,21.217777252197266,20.82370376586914,21.217777252197266,1950075.0 2005-09-14,20.844444274902344,21.004444122314453,20.814815521240234,21.004444122314453,2528550.0 2005-09-15,20.865184783935547,20.936296463012695,20.651851654052734,20.799999237060547,2093850.0 2005-09-16,20.98666763305664,21.037036895751953,20.711111068725586,20.811851501464844,3542738.0 2005-09-19,20.746667861938477,21.051851272583008,20.554073333740234,21.037036895751953,2906550.0 2005-09-20,20.542221069335938,20.995555877685547,20.47703742980957,20.73481559753418,2737125.0 2005-09-21,20.47407341003418,20.737777709960938,20.183704376220703,20.485925674438477,2565675.0 2005-09-22,20.46814727783203,20.73185157775879,20.085926055908203,20.151111602783203,2892375.0 2005-09-23,20.44444465637207,20.57185173034668,20.272592544555664,20.46814727783203,1672313.0 2005-09-26,20.266666412353516,20.60444450378418,20.183704376220703,20.548147201538086,2054363.0 2005-09-27,20.06222152709961,20.331851959228516,19.94074058532715,20.331851959228516,2758050.0 2005-09-28,19.733333587646484,20.248889923095703,19.617778778076172,20.165925979614258,3121875.0 2005-09-29,20.145185470581055,20.1629638671875,19.665185928344727,19.665185928344727,2467800.0 2005-09-30,20.115556716918945,20.25185203552246,19.792593002319336,20.228147506713867,3685163.0 2005-10-03,20.248889923095703,20.397037506103516,20.008888244628906,20.074073791503906,2543738.0 2005-10-04,19.91111183166504,20.51555633544922,19.899259567260742,20.447406768798828,2737125.0 2005-10-05,19.52296257019043,20.0325927734375,19.478519439697266,19.893333435058594,3001050.0 2005-10-06,19.24148178100586,19.64740753173828,19.04888916015625,19.440000534057617,4955513.0 2005-10-07,19.463703155517578,19.594074249267578,19.24148178100586,19.416296005249023,2461050.0 2005-10-10,19.200000762939453,19.463703155517578,19.14370346069336,19.463703155517578,1902825.0 2005-10-11,19.13777732849121,19.342222213745117,19.0429630279541,19.259258270263672,2983163.0 2005-10-12,19.226667404174805,19.437036514282227,19.037036895751953,19.037036895751953,3714188.0 2005-10-13,19.099258422851562,19.333332061767578,18.909629821777344,19.285926818847656,3728363.0 2005-10-14,19.259258270263672,19.294815063476562,18.877037048339844,19.099258422851562,3138075.0 2005-10-17,19.200000762939453,19.55555534362793,19.01629638671875,19.33629608154297,1904850.0 2005-10-18,19.01333236694336,19.23555564880371,18.850370407104492,19.131851196289062,2748263.0 2005-10-19,19.288888931274414,19.288888931274414,18.7940731048584,18.900741577148438,2950425.0 2005-10-20,19.001480102539062,19.496295928955078,18.838518142700195,19.413333892822266,2581875.0 2005-10-21,18.98666763305664,19.288888931274414,18.755556106567383,19.288888931274414,3691575.0 2005-10-24,19.68592643737793,19.68592643737793,18.95111083984375,18.95111083984375,3665925.0 2005-10-25,20.25777816772461,20.311111450195312,19.786666870117188,19.997037887573242,4653788.0 2005-10-26,20.28740692138672,20.497777938842773,20.210369110107422,20.25777816772461,3228525.0 2005-10-27,19.591110229492188,20.41185188293457,19.567407608032227,20.337778091430664,3448238.0 2005-10-28,20.28148078918457,20.28148078918457,19.736295700073242,19.884443283081055,2796863.0 2005-10-31,20.746667861938477,20.838518142700195,20.299259185791016,20.325925827026367,3906225.0 2005-11-01,20.75851821899414,20.83259391784668,20.542221069335938,20.776296615600586,2376000.0 2005-11-02,20.948148727416992,21.232593536376953,20.622222900390625,20.622222900390625,3568050.0 2005-11-03,21.08148193359375,21.2385196685791,20.91851806640625,21.1407413482666,2440800.0 2005-11-04,21.019258499145508,21.30370330810547,20.850370407104492,21.0755558013916,2220413.0 2005-11-07,21.16740608215332,21.214815139770508,20.962963104248047,21.00740623474121,1901138.0 2005-11-08,21.122962951660156,21.318519592285156,20.968889236450195,21.128889083862305,1366538.0 2005-11-09,21.093332290649414,21.244443893432617,20.903703689575195,21.149629592895508,1977075.0 2005-11-10,21.46074104309082,21.49333381652832,20.820741653442383,21.20296287536621,2851875.0 2005-11-11,21.354074478149414,21.594074249267578,21.185184478759766,21.55851936340332,2236613.0 2005-11-14,21.217777252197266,21.46666717529297,21.117036819458008,21.463703155517578,1715513.0 2005-11-15,21.11407470703125,21.392593383789062,20.948148727416992,21.259258270263672,2652413.0 2005-11-16,21.191110610961914,21.277036666870117,21.04592514038086,21.200000762939453,2424263.0 2005-11-17,21.217777252197266,21.451852798461914,21.004444122314453,21.188148498535156,4636913.0 2005-11-18,21.440000534057617,21.528888702392578,21.117036819458008,21.457778930664062,3443175.0 2005-11-21,21.354074478149414,21.448888778686523,21.11407470703125,21.404443740844727,2195438.0 2005-11-22,21.49333381652832,21.543703079223633,21.158519744873047,21.40148162841797,2071238.0 2005-11-23,21.407407760620117,21.552593231201172,21.342222213745117,21.463703155517578,1821825.0 2005-11-25,21.253332138061523,21.478519439697266,21.223703384399414,21.469629287719727,504225.0 2005-11-28,21.312593460083008,21.487407684326172,21.102222442626953,21.30370330810547,2692575.0 2005-11-29,21.42518424987793,21.64740753173828,21.404443740844727,21.448888778686523,2023313.0 2005-11-30,21.282962799072266,21.58222198486328,21.26518440246582,21.437036514282227,3633863.0 2005-12-01,21.665185928344727,21.668148040771484,21.345184326171875,21.345184326171875,2063475.0 2005-12-02,21.659259796142578,21.804443359375,21.481481552124023,21.540740966796875,1927463.0 2005-12-05,21.389629364013672,21.739259719848633,21.259258270263672,21.739259719848633,1933875.0 2005-12-06,21.2385196685791,21.65036964416504,21.11111068725586,21.469629287719727,3240338.0 2005-12-07,20.995555877685547,21.339258193969727,20.900741577148438,21.339258193969727,2331113.0 2005-12-08,21.134815216064453,21.600000381469727,21.037036895751953,21.037036895751953,3740175.0 2005-12-09,21.431110382080078,21.472593307495117,21.155555725097656,21.20888900756836,2470163.0 2005-12-12,21.437036514282227,21.520000457763672,21.312593460083008,21.51703643798828,3304800.0 2005-12-13,21.220741271972656,21.552593231201172,21.04592514038086,21.537778854370117,4842788.0 2005-12-14,21.422222137451172,21.55555534362793,21.220741271972656,21.220741271972656,4897125.0 2005-12-15,20.85333251953125,21.069629669189453,20.613332748413086,20.835556030273438,3117488.0 2005-12-16,20.776296615600586,20.974815368652344,20.740741729736328,20.811851501464844,6272100.0 2005-12-19,20.714073181152344,20.930370330810547,20.642963409423828,20.85333251953125,3351375.0 2005-12-20,20.370370864868164,20.737777709960938,20.228147506713867,20.660741806030273,4219763.0 2005-12-21,20.657777786254883,20.8918514251709,20.266666412353516,20.337778091430664,2657813.0 2005-12-22,20.814815521240234,20.82666778564453,20.648889541625977,20.648889541625977,1563300.0 2005-12-23,20.91851806640625,21.179258346557617,20.740741729736328,20.903703689575195,1300388.0 2005-12-27,20.779258728027344,21.14370346069336,20.73185157775879,20.980741500854492,1278788.0 2005-12-28,20.73185157775879,20.8592586517334,20.70222282409668,20.740741729736328,1457325.0 2005-12-29,20.73185157775879,20.9244441986084,20.619258880615234,20.69629669189453,1669275.0 2005-12-30,20.512592315673828,20.785184860229492,20.485925674438477,20.711111068725586,2549138.0 2006-01-03,20.844444274902344,20.971851348876953,20.35259246826172,20.616296768188477,3868088.0 2006-01-04,21.200000762939453,21.339258193969727,20.743703842163086,20.88592529296875,4834350.0 2006-01-05,21.280000686645508,21.33036994934082,21.1200008392334,21.185184478759766,2872125.0 2006-01-06,21.46074104309082,21.561481475830078,21.155555725097656,21.333332061767578,2215013.0 2006-01-09,21.259258270263672,21.451852798461914,21.185184478759766,21.360000610351562,2204213.0 2006-01-10,21.253332138061523,21.294815063476562,20.99259376525879,21.134815216064453,3149888.0 2006-01-11,21.191110610961914,21.410369873046875,21.10518455505371,21.410369873046875,2423925.0 2006-01-12,20.91851806640625,21.185184478759766,20.817777633666992,21.161481857299805,2551838.0 2006-01-13,20.897777557373047,21.00740623474121,20.817777633666992,20.98370361328125,1359788.0 2006-01-17,20.755556106567383,20.948148727416992,20.69629669189453,20.82962989807129,3195788.0 2006-01-18,20.968889236450195,21.1081485748291,20.73481559753418,20.770370483398438,1905525.0 2006-01-19,21.2385196685791,21.39851951599121,20.82666778564453,20.915555953979492,2592675.0 2006-01-20,20.711111068725586,21.217777252197266,20.672592163085938,21.158519744873047,3062813.0 2006-01-23,20.782222747802734,21.10518455505371,20.613332748413086,20.648889541625977,2556563.0 2006-01-24,21.294815063476562,21.37185287475586,20.776296615600586,20.814815521240234,2412450.0 2006-01-25,21.0755558013916,21.315555572509766,20.838518142700195,21.1407413482666,2792138.0 2006-01-26,21.48444366455078,21.540740966796875,21.087406158447266,21.30074119567871,2593688.0 2006-01-27,22.00592613220215,22.00592613220215,21.46074104309082,21.46074104309082,2783700.0 2006-01-30,22.050369262695312,22.242963790893555,22.008888244628906,22.148147583007812,3335513.0 2006-01-31,20.622222900390625,21.36296272277832,20.503704071044922,21.285926818847656,7510388.0 2006-02-01,21.01629638671875,21.096296310424805,20.651851654052734,20.708147048950195,4160363.0 2006-02-02,20.503704071044922,21.179258346557617,20.364444732666016,21.069629669189453,3502238.0 2006-02-03,20.31407356262207,20.595556259155273,20.234073638916016,20.497777938842773,3346313.0 2006-02-06,20.142221450805664,20.59851837158203,20.10370445251465,20.269630432128906,5963625.0 2006-02-07,20.31703758239746,20.426666259765625,20.082963943481445,20.201480865478516,3419550.0 2006-02-08,20.554073333740234,20.613332748413086,20.171852111816406,20.491851806640625,3733088.0 2006-02-09,20.12740707397461,20.62814712524414,20.109630584716797,20.62814712524414,2922413.0 2006-02-10,20.340740203857422,20.459259033203125,20.106666564941406,20.148147583007812,4080713.0 2006-02-13,20.488889694213867,20.619258880615234,20.402963638305664,20.426666259765625,3257550.0 2006-02-14,20.69333267211914,20.808889389038086,20.328889846801758,20.554073333740234,2801925.0 2006-02-15,20.57481575012207,20.666667938232422,20.299259185791016,20.554073333740234,2353388.0 2006-02-16,20.737777709960938,20.737777709960938,20.50666618347168,20.675556182861328,2338538.0 2006-02-17,20.69925880432129,20.868148803710938,20.63703727722168,20.666667938232422,2473538.0 2006-02-21,20.453332901000977,20.72888946533203,20.35555648803711,20.657777786254883,2818463.0 2006-02-22,20.874074935913086,20.980741500854492,20.456296920776367,20.589630126953125,3347663.0 2006-02-23,20.491851806640625,20.903703689575195,20.456296920776367,20.820741653442383,2848163.0 2006-02-24,20.577777862548828,20.660741806030273,20.328889846801758,20.53333282470703,2765138.0 2006-02-27,20.86222267150879,20.98666763305664,20.60444450378418,20.63407325744629,1880888.0 2006-02-28,20.70222282409668,20.835556030273438,20.512592315673828,20.711111068725586,2934563.0 2006-03-01,20.998519897460938,20.998519897460938,20.684444427490234,20.75851821899414,1851525.0 2006-03-02,20.75851821899414,20.9570369720459,20.719999313354492,20.865184783935547,2041200.0 2006-03-03,20.503704071044922,20.776296615600586,20.28148078918457,20.681480407714844,2512350.0 2006-03-06,20.488889694213867,20.767406463623047,20.388147354125977,20.45037078857422,2654438.0 2006-03-07,20.639999389648438,20.76444435119629,20.471111297607422,20.491851806640625,2280825.0 2006-03-08,20.465185165405273,20.711111068725586,20.38518524169922,20.711111068725586,2398275.0 2006-03-09,20.1629638671875,20.48296356201172,20.1629638671875,20.459259033203125,3051338.0 2006-03-10,20.583703994750977,20.69629669189453,20.085926055908203,20.139259338378906,2992950.0 2006-03-13,20.405925750732422,20.705184936523438,20.388147354125977,20.57481575012207,2198813.0 2006-03-14,20.820741653442383,20.91851806640625,20.370370864868164,20.388147354125977,2521125.0 2006-03-15,21.096296310424805,21.096296310424805,20.808889389038086,20.817777633666992,2299050.0 2006-03-16,20.808889389038086,21.08148193359375,20.75851821899414,21.040000915527344,2312888.0 2006-03-17,20.998519897460938,21.004444122314453,20.737777709960938,20.91851806640625,3883950.0 2006-03-20,21.11407470703125,21.211851119995117,20.903703689575195,21.037036895751953,1915650.0 2006-03-21,21.08148193359375,21.437036514282227,20.971851348876953,21.08148193359375,3199500.0 2006-03-22,21.072593688964844,21.200000762939453,20.915555953979492,20.998519897460938,2310188.0 2006-03-23,20.88592529296875,20.962963104248047,20.740741729736328,20.903703689575195,2418188.0 2006-03-24,20.903703689575195,21.096296310424805,20.740741729736328,20.865184783935547,2714175.0 2006-03-27,21.087406158447266,21.128889083862305,20.773332595825195,20.900741577148438,3116138.0 2006-03-28,20.874074935913086,21.360000610351562,20.76444435119629,21.11111068725586,2534288.0 2006-03-29,21.149629592895508,21.23555564880371,20.799999237060547,20.8592586517334,2270025.0 2006-03-30,20.88592529296875,21.404443740844727,20.850370407104492,21.069629669189453,2613263.0 2006-03-31,20.882963180541992,20.974815368652344,20.66370391845703,20.86222267150879,3020963.0 2006-04-03,20.88592529296875,21.072593688964844,20.711111068725586,21.028148651123047,2927475.0 2006-04-04,21.220741271972656,21.318519592285156,20.782222747802734,20.835556030273438,2371950.0 2006-04-05,21.057777404785156,21.244443893432617,20.900741577148438,21.155555725097656,1580850.0 2006-04-06,20.645925521850586,20.99259376525879,20.60444450378418,20.962963104248047,3737475.0 2006-04-07,20.72888946533203,20.850370407104492,20.660741806030273,20.746667861938477,2855588.0 2006-04-10,21.1525936126709,21.182222366333008,20.779258728027344,20.82370376586914,2396925.0 2006-04-11,21.031110763549805,21.194074630737305,20.933332443237305,21.131851196289062,2326388.0 2006-04-12,20.998519897460938,21.161481857299805,20.915555953979492,21.063703536987305,1102275.0 2006-04-13,20.98666763305664,21.1407413482666,20.799999237060547,20.962963104248047,1655100.0 2006-04-17,20.737777709960938,21.11111068725586,20.60444450378418,20.98666763305664,2232900.0 2006-04-18,21.342222213745117,21.41925811767578,20.740741729736328,20.740741729736328,2801925.0 2006-04-19,21.626667022705078,21.64444351196289,21.262222290039062,21.333332061767578,2393550.0 2006-04-20,21.528888702392578,21.917036056518555,21.478519439697266,21.49333381652832,2474213.0 2006-04-21,21.161481857299805,21.736295700073242,21.1081485748291,21.736295700073242,2237625.0 2006-04-24,21.457778930664062,21.58518409729004,21.066667556762695,21.072593688964844,2394225.0 2006-04-25,21.282962799072266,21.925926208496094,20.962963104248047,21.925926208496094,4678425.0 2006-04-26,21.970369338989258,22.074073791503906,21.30666732788086,21.389629364013672,3799238.0 2006-04-27,21.94370460510254,22.302221298217773,21.626667022705078,21.71259307861328,2785725.0 2006-04-28,21.312593460083008,22.0325927734375,21.312593460083008,21.925926208496094,3412800.0 2006-05-01,21.608888626098633,22.068147659301758,21.244443893432617,21.282962799072266,3964950.0 2006-05-02,21.407407760620117,21.786666870117188,21.357036590576172,21.629629135131836,5986913.0 2006-05-03,21.765926361083984,21.77777862548828,21.315555572509766,21.339258193969727,3081038.0 2006-05-04,22.46814727783203,22.521480560302734,21.84296226501465,21.84296226501465,5919075.0 2006-05-05,22.488889694213867,22.589630126953125,22.364444732666016,22.488889694213867,2964263.0 2006-05-08,22.897777557373047,23.30370330810547,22.459259033203125,22.48296356201172,4736138.0 2006-05-09,23.48444366455078,23.64740753173828,22.85333251953125,23.01333236694336,4399988.0 2006-05-10,23.78074073791504,24.068147659301758,23.377777099609375,23.410369873046875,5319675.0 2006-05-11,23.528888702392578,23.792593002319336,23.333332061767578,23.68000030517578,4950788.0 2006-05-12,23.040000915527344,23.579259872436523,22.933332443237305,23.333332061767578,3875850.0 2006-05-15,23.034074783325195,23.11111068725586,22.717037200927734,22.927406311035156,2935913.0 2006-05-16,22.909629821777344,23.200000762939453,22.7614803314209,23.125925064086914,4002075.0 2006-05-17,22.37629508972168,23.028148651123047,22.331851959228516,22.8799991607666,3963938.0 2006-05-18,22.263704299926758,22.557037353515625,22.22222137451172,22.358518600463867,4117163.0 2006-05-19,22.69333267211914,22.79111099243164,22.068147659301758,22.07111167907715,6900525.0 2006-05-22,22.426666259765625,22.586666107177734,21.816295623779297,22.447406768798828,5205938.0 2006-05-23,22.136295318603516,22.770370483398438,22.12148094177246,22.462221145629883,3829613.0 2006-05-24,22.198518753051758,22.527406692504883,21.925926208496094,21.979259490966797,4978125.0 2006-05-25,22.666667938232422,22.684444427490234,22.145185470581055,22.198518753051758,3448238.0 2006-05-26,23.102222442626953,23.1081485748291,22.69925880432129,22.75851821899414,2933213.0 2006-05-30,22.48296356201172,23.10518455505371,22.47703742980957,22.939258575439453,2740838.0 2006-05-31,22.770370483398438,22.95111083984375,22.41481590270996,22.542221069335938,2667938.0 2006-06-01,23.597036361694336,23.629629135131836,22.479999542236328,22.69629669189453,5151938.0 2006-06-02,23.404443740844727,23.71555519104004,22.99259376525879,23.703704833984375,3020288.0 2006-06-05,22.681480407714844,23.457778930664062,22.666667938232422,23.211851119995117,2870100.0 2006-06-06,22.88888931274414,22.962963104248047,22.28444480895996,22.86222267150879,5720963.0 2006-06-07,22.41481590270996,23.16740608215332,22.373332977294922,23.01629638671875,3114450.0 2006-06-08,22.053333282470703,22.370370864868164,21.801481246948242,22.22222137451172,7197863.0 2006-06-09,22.09185218811035,22.397037506103516,22.023704528808594,22.074073791503906,3350363.0 2006-06-12,21.84592628479004,22.269630432128906,21.822221755981445,22.22222137451172,3210975.0 2006-06-13,22.014814376831055,22.263704299926758,21.80740737915039,21.80740737915039,4882613.0 2006-06-14,22.115556716918945,22.18963050842285,21.89629554748535,21.94074058532715,3364200.0 2006-06-15,22.773332595825195,22.871110916137695,22.10370445251465,22.10370445251465,3514050.0 2006-06-16,22.75851821899414,22.89481544494629,22.592592239379883,22.660741806030273,4038525.0 2006-06-19,22.619258880615234,22.874074935913086,22.542221069335938,22.666667938232422,2213663.0 2006-06-20,23.096296310424805,23.348148345947266,22.607406616210938,22.69925880432129,3835013.0 2006-06-21,23.55555534362793,23.982221603393555,23.128889083862305,23.220741271972656,4772588.0 2006-06-22,23.182222366333008,23.55851936340332,22.9451847076416,23.469629287719727,2539350.0 2006-06-23,23.20296287536621,23.475555419921875,22.995555877685547,23.102222442626953,1554525.0 2006-06-26,23.197036743164062,23.351110458374023,23.0755558013916,23.182222366333008,1495463.0 2006-06-27,23.24148178100586,23.496295928955078,23.131851196289062,23.288888931274414,3012863.0 2006-06-28,23.46666717529297,23.546667098999023,23.185184478759766,23.282962799072266,2247075.0 2006-06-29,24.31999969482422,24.31999969482422,23.463703155517578,23.662221908569336,4541738.0 2006-06-30,24.408889770507812,24.559999465942383,24.18963050842285,24.31999969482422,5108400.0 2006-07-03,24.53925895690918,24.657777786254883,24.340740203857422,24.62814712524414,1097550.0 2006-07-05,24.077037811279297,24.592592239379883,23.866666793823242,24.592592239379883,3737813.0 2006-07-06,24.05629539489746,24.399999618530273,23.970369338989258,24.198518753051758,2076300.0 2006-07-07,23.74814796447754,24.168888092041016,23.703704833984375,24.06222152709961,2366550.0 2006-07-10,23.674074172973633,23.985185623168945,23.55555534362793,23.848888397216797,1643963.0 2006-07-11,23.8370361328125,23.925926208496094,23.377777099609375,23.691852569580078,3321000.0 2006-07-12,23.757036209106445,24.168888092041016,23.635555267333984,23.952592849731445,2386800.0 2006-07-13,23.226667404174805,23.87851905822754,23.220741271972656,23.851852416992188,2555888.0 2006-07-14,22.88888931274414,23.431110382080078,22.82962989807129,23.333332061767578,2792813.0 2006-07-17,23.004444122314453,23.11111068725586,22.752592086791992,23.004444122314453,3128625.0 2006-07-18,23.200000762939453,23.383703231811523,22.877037048339844,23.1200008392334,2124900.0 2006-07-19,23.58814811706543,23.762962341308594,23.27111053466797,23.291852951049805,3150563.0 2006-07-20,23.0429630279541,23.629629135131836,23.019258499145508,23.561481475830078,2581200.0 2006-07-21,22.66963005065918,23.099258422851562,22.622222900390625,22.871110916137695,4257225.0 2006-07-24,23.383703231811523,23.383703231811523,22.814815521240234,22.882963180541992,3011175.0 2006-07-25,23.217777252197266,23.24148178100586,22.814815521240234,23.211851119995117,4282875.0 2006-07-26,23.392593383789062,23.570369720458984,22.9570369720459,23.29777717590332,3500888.0 2006-07-27,23.194074630737305,23.84592628479004,23.099258422851562,23.602962493896484,3830963.0 2006-07-28,23.881481170654297,24.0,23.277036666870117,23.36296272277832,4062150.0 2006-07-31,23.925926208496094,24.047407150268555,23.52592658996582,23.771852493286133,2910600.0 2006-08-01,23.819259643554688,23.87555694580078,23.570369720458984,23.87555694580078,2348663.0 2006-08-02,23.970369338989258,24.148147583007812,23.626667022705078,23.866666793823242,2674688.0 2006-08-03,24.619258880615234,24.835556030273438,23.74518585205078,23.925926208496094,4647713.0 2006-08-04,24.589630126953125,25.149629592895508,24.31407356262207,24.708147048950195,2722950.0 2006-08-07,24.59851837158203,24.746667861938477,24.31703758239746,24.518518447875977,2439788.0 2006-08-08,24.50666618347168,24.942222595214844,24.29037094116211,24.755556106567383,2405363.0 2006-08-09,24.31999969482422,25.08148193359375,24.296295166015625,24.48296356201172,2998013.0 2006-08-10,24.47407341003418,24.583703994750977,23.925926208496094,24.207406997680664,2479613.0 2006-08-11,24.27111053466797,24.564443588256836,24.06222152709961,24.564443588256836,2031300.0 2006-08-14,24.20888900756836,25.017778396606445,24.17333221435547,24.559999465942383,2614950.0 2006-08-15,25.093332290649414,25.288888931274414,24.35555648803711,24.58222198486328,3384000.0 2006-08-16,25.773332595825195,25.786666870117188,25.0,25.382221221923828,3146175.0 2006-08-17,25.915555953979492,26.128889083862305,25.44444465637207,25.773332595825195,2335275.0 2006-08-18,25.471111297607422,26.177778244018555,25.311111450195312,25.817777633666992,3015450.0 2006-08-21,25.266666412353516,25.511110305786133,25.1200008392334,25.435556411743164,1784700.0 2006-08-22,25.275556564331055,25.404443740844727,24.96444320678711,25.204444885253906,2089125.0 2006-08-23,24.96444320678711,25.413333892822266,24.746667861938477,25.195556640625,1539225.0 2006-08-24,24.804443359375,25.275556564331055,24.58222198486328,25.200000762939453,1638225.0 2006-08-25,24.239999771118164,24.542221069335938,24.128889083862305,24.128889083862305,3622950.0 2006-08-28,24.422222137451172,24.648889541625977,24.142221450805664,24.27111053466797,4114575.0 2006-08-29,24.471111297607422,24.51555633544922,24.04888916015625,24.328889846801758,3598425.0 2006-08-30,24.20888900756836,24.528888702392578,24.12444305419922,24.528888702392578,2126925.0 2006-08-31,24.29777717590332,24.53333282470703,24.1200008392334,24.27111053466797,4154850.0 2006-09-01,24.70222282409668,24.786666870117188,24.426666259765625,24.577777862548828,2683125.0 2006-09-05,25.057777404785156,25.608888626098633,24.448888778686523,24.70222282409668,4104225.0 2006-09-06,24.200000762939453,24.866666793823242,24.164443969726562,24.706666946411133,4846500.0 2006-09-07,23.906667709350586,24.28444480895996,23.626667022705078,23.666667938232422,3857175.0 2006-09-08,24.191110610961914,24.408889770507812,23.79111099243164,23.835556030273438,2608425.0 2006-09-11,23.995555877685547,24.191110610961914,23.58222198486328,23.87555694580078,2569275.0 2006-09-12,24.364444732666016,24.431110382080078,23.74222183227539,23.822221755981445,2882700.0 2006-09-13,24.426666259765625,24.600000381469727,24.217777252197266,24.275556564331055,2643975.0 2006-09-14,24.36888885498047,24.706666946411133,24.213333129882812,24.448888778686523,2538000.0 2006-09-15,24.053333282470703,24.666667938232422,24.01333236694336,24.51555633544922,6135300.0 2006-09-18,23.968889236450195,24.244443893432617,23.844444274902344,23.96444320678711,2907000.0 2006-09-19,24.04888916015625,24.288888931274414,23.84000015258789,24.044443130493164,3609675.0 2006-09-20,24.373332977294922,24.426666259765625,23.92888832092285,24.11111068725586,4933575.0 2006-09-21,24.239999771118164,24.41777801513672,24.008888244628906,24.41777801513672,4120875.0 2006-09-22,24.288888931274414,24.342222213745117,23.85333251953125,24.275556564331055,3331350.0 2006-09-25,24.608888626098633,24.671110153198242,23.86222267150879,24.28444480895996,3877200.0 2006-09-26,25.333332061767578,25.53333282470703,24.422222137451172,24.528888702392578,5467950.0 2006-09-27,25.386667251586914,25.69333267211914,25.066667556762695,25.22222137451172,3964500.0 2006-09-28,25.422222137451172,25.55555534362793,25.333332061767578,25.50666618347168,3191175.0 2006-09-29,25.342222213745117,25.462221145629883,25.128889083862305,25.31999969482422,2657025.0 2006-10-02,25.30666732788086,25.657777786254883,25.191110610961914,25.342222213745117,3262725.0 2006-10-03,25.408889770507812,25.524444580078125,25.213333129882812,25.44444465637207,4822650.0 2006-10-04,25.991111755371094,26.04888916015625,25.239999771118164,25.404443740844727,4672350.0 2006-10-05,26.17333221435547,26.328889846801758,25.724443435668945,25.87555694580078,3670875.0 2006-10-06,26.13777732849121,26.342222213745117,25.8799991607666,26.155555725097656,2796300.0 2006-10-09,26.364444732666016,26.520000457763672,25.86222267150879,26.22222137451172,3463200.0 2006-10-10,26.55555534362793,26.755556106567383,26.302221298217773,26.408889770507812,3824775.0 2006-10-11,26.488889694213867,26.58222198486328,26.177778244018555,26.58222198486328,2365200.0 2006-10-12,26.920000076293945,26.920000076293945,26.13777732849121,26.591110229492188,3648825.0 2006-10-13,27.191110610961914,27.217777252197266,26.76444435119629,26.844444274902344,2250000.0 2006-10-16,27.288888931274414,27.475555419921875,27.03555679321289,27.079999923706055,2835450.0 2006-10-17,27.066667556762695,27.248889923095703,26.871110916137695,27.079999923706055,2904975.0 2006-10-18,27.18666648864746,27.568889617919922,27.0222225189209,27.311111450195312,2977875.0 2006-10-19,27.20888900756836,27.511110305786133,26.82666778564453,26.96444320678711,3602475.0 2006-10-20,26.92888832092285,27.14666748046875,26.333332061767578,27.14666748046875,4478175.0 2006-10-23,27.11111068725586,27.79111099243164,26.50666618347168,26.760000228881836,5245875.0 2006-10-24,27.04888916015625,27.77777862548828,26.81333351135254,27.622222900390625,5841000.0 2006-10-25,26.93777847290039,27.102222442626953,26.746667861938477,27.0977783203125,4501350.0 2006-10-26,26.719999313354492,26.9777774810791,26.49333381652832,26.88888931274414,4801275.0 2006-10-27,26.408889770507812,26.804443359375,26.315555572509766,26.55555534362793,2884950.0 2006-10-30,26.44444465637207,26.662221908569336,26.315555572509766,26.333332061767578,2531025.0 2006-10-31,26.315555572509766,26.657777786254883,25.995555877685547,26.39555549621582,3730500.0 2006-11-01,26.093332290649414,26.657777786254883,26.03555679321289,26.155555725097656,3358575.0 2006-11-02,26.315555572509766,26.44444465637207,26.044443130493164,26.093332290649414,2513925.0 2006-11-03,26.01333236694336,26.399999618530273,25.795555114746094,26.386667251586914,2462850.0 2006-11-06,26.382221221923828,26.666667938232422,26.084444046020508,26.142221450805664,2438550.0 2006-11-07,26.49333381652832,26.53333282470703,26.155555725097656,26.337778091430664,3810825.0 2006-11-08,26.68000030517578,26.817777633666992,26.22222137451172,26.39555549621582,2809800.0 2006-11-09,26.573333740234375,26.795555114746094,26.488889694213867,26.626667022705078,1780650.0 2006-11-10,27.786666870117188,27.85333251953125,26.9244441986084,27.04888916015625,6104475.0 2006-11-13,28.217777252197266,28.266666412353516,27.635555267333984,27.74222183227539,4050900.0 2006-11-14,28.79111099243164,28.82666778564453,28.084444046020508,28.14666748046875,4790475.0 2006-11-15,28.773332595825195,28.995555877685547,28.55555534362793,28.635555267333984,3489525.0 2006-11-16,28.96444320678711,29.08888816833496,28.69333267211914,28.799999237060547,2088900.0 2006-11-17,29.65333366394043,29.724443435668945,28.808889389038086,28.893333435058594,4679325.0 2006-11-20,29.23555564880371,29.70222282409668,29.102222442626953,29.70222282409668,3235950.0 2006-11-21,29.248889923095703,29.266666412353516,28.98666763305664,29.253332138061523,2285775.0 2006-11-22,29.1200008392334,29.226667404174805,28.568889617919922,29.213333129882812,2914200.0 2006-11-24,28.866666793823242,29.200000762939453,28.857778549194336,28.88888931274414,953550.0 2006-11-27,28.586666107177734,28.72888946533203,28.133333206176758,28.226667404174805,4115025.0 2006-11-28,28.688888549804688,28.866666793823242,28.475555419921875,28.50666618347168,2845125.0 2006-11-29,28.968889236450195,29.13777732849121,28.684444427490234,28.77777862548828,2394900.0 2006-11-30,29.0222225189209,29.30666732788086,28.817777633666992,29.01333236694336,3171600.0 2006-12-01,28.63111114501953,29.115556716918945,28.18666648864746,29.115556716918945,3971475.0 2006-12-04,29.333332061767578,29.391111373901367,28.666667938232422,28.9022216796875,4219875.0 2006-12-05,30.11111068725586,30.30666732788086,29.15999984741211,29.546667098999023,5190525.0 2006-12-06,29.528888702392578,30.30666732788086,29.342222213745117,30.266666412353516,5162400.0 2006-12-07,29.275556564331055,29.906667709350586,29.275556564331055,29.82666778564453,2730150.0 2006-12-08,30.031110763549805,30.440000534057617,29.133333206176758,29.315555572509766,3542175.0 2006-12-11,30.182222366333008,30.462221145629883,29.804443359375,30.031110763549805,3208500.0 2006-12-12,30.31999969482422,30.364444732666016,29.822221755981445,30.275556564331055,4296150.0 2006-12-13,30.280000686645508,30.77777862548828,30.057777404785156,30.622222900390625,5315400.0 2006-12-14,29.600000381469727,29.95111083984375,29.488889694213867,29.622222900390625,5460300.0 2006-12-15,29.200000762939453,29.884443283081055,29.066667556762695,29.74222183227539,5906700.0 2006-12-18,29.17333221435547,29.479999542236328,28.88888931274414,29.311111450195312,3412575.0 2006-12-19,29.02666664123535,29.30666732788086,28.831111907958984,29.079999923706055,4252950.0 2006-12-20,29.431110382080078,29.457778930664062,28.959999084472656,28.991111755371094,2543850.0 2006-12-21,29.275556564331055,29.77777862548828,29.044443130493164,29.511110305786133,2664900.0 2006-12-22,29.02666664123535,29.479999542236328,28.884443283081055,29.044443130493164,1624950.0 2006-12-26,29.195556640625,29.248889923095703,28.897777557373047,28.9244441986084,1044450.0 2006-12-27,29.546667098999023,29.773332595825195,29.431110382080078,29.50666618347168,1788300.0 2006-12-28,29.195556640625,29.50666618347168,28.97333335876465,29.422222137451172,1633275.0 2006-12-29,28.844444274902344,29.28444480895996,28.808889389038086,28.9777774810791,1902150.0 2007-01-03,28.848888397216797,29.34666633605957,28.262222290039062,29.0755558013916,4927950.0 2007-01-04,28.711111068725586,28.8799991607666,28.226667404174805,28.866666793823242,9631350.0 2007-01-05,28.755556106567383,28.893333435058594,28.657777786254883,28.768888473510742,3881925.0 2007-01-08,28.995555877685547,29.328889846801758,28.502222061157227,28.831111907958984,3117150.0 2007-01-09,29.435556411743164,29.577777862548828,28.897777557373047,28.897777557373047,4292550.0 2007-01-10,29.69333267211914,29.733333587646484,29.253332138061523,29.275556564331055,11202300.0 2007-01-11,30.151111602783203,30.431110382080078,29.577777862548828,29.808889389038086,3017250.0 2007-01-12,30.524444580078125,30.920000076293945,30.053333282470703,30.168888092041016,4995675.0 2007-01-16,30.822221755981445,30.831111907958984,30.36888885498047,30.497777938842773,2670750.0 2007-01-17,30.502222061157227,30.98666763305664,30.462221145629883,30.77777862548828,3339450.0 2007-01-18,29.982221603393555,30.844444274902344,29.906667709350586,30.542221069335938,4243275.0 2007-01-19,30.191110610961914,30.44444465637207,29.666667938232422,29.71555519104004,3022425.0 2007-01-22,29.48444366455078,30.151111602783203,29.377777099609375,30.066667556762695,3780900.0 2007-01-23,29.213333129882812,29.65333366394043,29.213333129882812,29.28444480895996,4813425.0 2007-01-24,29.542221069335938,29.568889617919922,29.226667404174805,29.231111526489258,3610350.0 2007-01-25,28.51555633544922,29.35555648803711,28.479999542236328,29.248889923095703,3928050.0 2007-01-26,28.86222267150879,29.01333236694336,28.102222442626953,28.671110153198242,4348125.0 2007-01-29,29.275556564331055,29.497777938842773,28.613332748413086,29.06222152709961,5596200.0 2007-01-30,29.275556564331055,29.479999542236328,28.591110229492188,29.084444046020508,3246750.0 2007-01-31,29.706666946411133,29.85333251953125,28.626667022705078,29.244443893432617,4594725.0 2007-02-01,30.22222137451172,30.46666717529297,29.64444351196289,29.64444351196289,4547025.0 2007-02-02,31.008888244628906,31.053333282470703,30.182222366333008,30.22222137451172,5361750.0 2007-02-05,30.804443359375,31.213333129882812,30.795555114746094,30.991111755371094,5573475.0 2007-02-06,30.9777774810791,31.01333236694336,30.41777801513672,30.9777774810791,4814325.0 2007-02-07,31.28444480895996,31.50666618347168,30.866666793823242,31.04888916015625,3739050.0 2007-02-08,30.866666793823242,31.288888931274414,30.41777801513672,31.262222290039062,5410575.0 2007-02-09,30.542221069335938,31.17333221435547,30.41777801513672,31.044443130493164,2993850.0 2007-02-12,30.74222183227539,30.93777847290039,30.36888885498047,30.448888778686523,3938850.0 2007-02-13,31.04888916015625,31.093332290649414,30.719999313354492,30.746667861938477,2492550.0 2007-02-14,32.15999984741211,32.15999984741211,31.044443130493164,31.11111068725586,4579875.0 2007-02-15,32.071109771728516,32.302223205566406,31.91111183166504,32.01777648925781,3180600.0 2007-02-16,32.377777099609375,32.586666107177734,31.98666763305664,32.01777648925781,3799125.0 2007-02-20,32.795555114746094,32.84000015258789,31.81333351135254,32.17333221435547,3532725.0 2007-02-21,32.87555694580078,32.90666580200195,32.45333480834961,32.72888946533203,4165200.0 2007-02-22,32.87111282348633,32.87111282348633,32.35555648803711,32.8577766418457,2428875.0 2007-02-23,32.54222106933594,32.991111755371094,32.40888977050781,32.96444320678711,2897550.0 2007-02-26,32.84000015258789,32.93777847290039,32.45333480834961,32.813331604003906,3251025.0 2007-02-27,30.942222595214844,32.47111129760742,30.9244441986084,32.266666412353516,5009400.0 2007-02-28,30.884443283081055,31.29777717590332,30.711111068725586,30.897777557373047,4279275.0 2007-03-01,30.897777557373047,31.328889846801758,29.955556869506836,30.537778854370117,5396625.0 2007-03-02,30.399999618530273,30.77777862548828,30.244443893432617,30.51555633544922,4075200.0 2007-03-05,30.12444305419922,30.617778778076172,29.893333435058594,30.324443817138672,3930525.0 2007-03-06,30.559999465942383,30.746667861938477,29.893333435058594,30.315555572509766,4948650.0 2007-03-07,30.799999237060547,31.008888244628906,30.311111450195312,30.413333892822266,3555675.0 2007-03-08,31.057777404785156,31.266666412353516,30.70222282409668,31.031110763549805,3050550.0 2007-03-09,31.64444351196289,31.92888832092285,31.39555549621582,31.49333381652832,3758400.0 2007-03-12,31.746667861938477,31.88888931274414,31.50666618347168,31.64444351196289,3373875.0 2007-03-13,30.760000228881836,31.497777938842773,30.675556182861328,31.408889770507812,4321125.0 2007-03-14,31.724443435668945,31.86222267150879,30.866666793823242,30.95111083984375,5926500.0 2007-03-15,31.88888931274414,32.09333419799805,31.435556411743164,31.435556411743164,3580425.0 2007-03-16,32.14666748046875,32.40444564819336,31.760000228881836,31.795555114746094,6346575.0 2007-03-19,33.137779235839844,33.20888900756836,32.36000061035156,32.45333480834961,5164425.0 2007-03-20,33.55555725097656,33.60444259643555,33.06222152709961,33.20000076293945,4657050.0 2007-03-21,34.3466682434082,34.38666534423828,33.253334045410156,33.608890533447266,4884750.0 2007-03-22,34.20888900756836,34.768890380859375,34.09333419799805,34.46666717529297,4915350.0 2007-03-23,33.40888977050781,34.03555679321289,33.28444290161133,33.973331451416016,5842800.0 2007-03-26,33.49333190917969,33.524444580078125,32.866668701171875,33.351112365722656,3882375.0 2007-03-27,32.439998626708984,33.36000061035156,32.400001525878906,33.36000061035156,5344650.0 2007-03-28,32.08000183105469,32.66222381591797,32.06222152709961,32.10222244262695,5666850.0 2007-03-29,32.77333450317383,32.795555114746094,32.28889083862305,32.426666259765625,4189050.0 2007-03-30,32.622222900390625,33.1422233581543,32.168888092041016,32.96888732910156,3588750.0 2007-04-02,32.991111755371094,33.10222244262695,32.56444549560547,32.77333450317383,3828825.0 2007-04-03,33.56888961791992,33.72444534301758,33.17333221435547,33.48444366455078,3942900.0 2007-04-04,33.27555465698242,33.72888946533203,33.040000915527344,33.56888961791992,2899350.0 2007-04-05,33.204444885253906,33.2488899230957,33.040000915527344,33.14666748046875,2390625.0 2007-04-09,33.17333221435547,33.328887939453125,32.93333435058594,33.328887939453125,2630925.0 2007-04-10,33.217777252197266,33.30666732788086,33.00444412231445,33.11111068725586,2977650.0 2007-04-11,32.91999816894531,33.22666549682617,32.63999938964844,33.137779235839844,3468825.0 2007-04-12,32.9022216796875,32.973331451416016,32.32444381713867,32.608890533447266,2788200.0 2007-04-13,32.720001220703125,33.0,32.439998626708984,32.85333251953125,3241125.0 2007-04-16,33.186668395996094,33.20000076293945,32.77777862548828,32.77777862548828,2727900.0 2007-04-17,33.45333480834961,33.47999954223633,33.155555725097656,33.27555465698242,1968750.0 2007-04-18,33.06222152709961,33.27111053466797,33.00444412231445,33.1422233581543,2650050.0 2007-04-19,33.27111053466797,33.32444381713867,32.7599983215332,33.0444450378418,2753100.0 2007-04-20,33.87111282348633,34.42222213745117,33.488887786865234,33.88444519042969,5303700.0 2007-04-23,35.01777648925781,35.2400016784668,33.88888931274414,33.88888931274414,6018975.0 2007-04-24,38.47111129760742,40.31111145019531,37.06666564941406,37.17777633666992,16490250.0 2007-04-25,37.8577766418457,38.560001373291016,37.64444351196289,38.475555419921875,7293825.0 2007-04-26,37.462223052978516,37.844444274902344,37.37333297729492,37.844444274902344,4077900.0 2007-04-27,38.3466682434082,38.54222106933594,37.14666748046875,37.560001373291016,8579925.0 2007-04-30,37.32444381713867,38.43555450439453,37.32444381713867,38.22222137451172,4460400.0 2007-05-01,37.8577766418457,37.88888931274414,37.279998779296875,37.48444366455078,3697650.0 2007-05-02,38.43111038208008,38.439998626708984,37.49333190917969,37.813331604003906,3479400.0 2007-05-03,38.53333282470703,38.599998474121094,38.17777633666992,38.56444549560547,2422125.0 2007-05-04,38.59555435180664,39.17777633666992,38.293331146240234,38.53333282470703,4766625.0 2007-05-07,38.67555618286133,38.977779388427734,38.364444732666016,38.54222106933594,2295900.0 2007-05-08,38.813331604003906,38.817779541015625,38.071109771728516,38.622222900390625,3299175.0 2007-05-09,39.488887786865234,39.53333282470703,38.47111129760742,38.77333450317383,4198050.0 2007-05-10,38.293331146240234,39.10222244262695,38.01777648925781,39.008888244628906,3181275.0 2007-05-11,39.0444450378418,39.21333312988281,38.40444564819336,38.813331604003906,2029950.0 2007-05-14,38.91999816894531,39.364444732666016,38.439998626708984,39.28444290161133,6214725.0 2007-05-15,38.06222152709961,39.04888916015625,38.040000915527344,38.98222351074219,4051575.0 2007-05-16,38.391109466552734,38.391109466552734,37.7511100769043,38.22666549682617,3307275.0 2007-05-17,37.959999084472656,38.41777801513672,37.72444534301758,38.2488899230957,2252025.0 2007-05-18,38.400001525878906,38.488887786865234,37.915557861328125,37.991111755371094,3989025.0 2007-05-21,39.195556640625,39.217777252197266,38.168888092041016,38.33777618408203,3352275.0 2007-05-22,38.63111114501953,38.9555549621582,38.43111038208008,38.866668701171875,2545200.0 2007-05-23,38.36888885498047,39.22666549682617,38.33333206176758,38.62666702270508,2221650.0 2007-05-24,37.475555419921875,38.68000030517578,37.36888885498047,38.49333190917969,3294900.0 2007-05-25,37.911109924316406,38.0977783203125,37.586666107177734,37.63111114501953,1686825.0 2007-05-29,37.9555549621582,38.400001525878906,37.764442443847656,37.87111282348633,1833525.0 2007-05-30,38.40444564819336,38.40444564819336,37.52000045776367,37.89777755737305,2727675.0 2007-05-31,38.78666687011719,39.133331298828125,38.45333480834961,38.47111129760742,3400425.0 2007-06-01,38.58222198486328,39.19111251831055,38.195556640625,38.973331451416016,3560400.0 2007-06-04,38.720001220703125,38.746665954589844,38.217777252197266,38.36888885498047,2965725.0 2007-06-05,39.55555725097656,39.6533317565918,38.20000076293945,38.50666809082031,5993100.0 2007-06-06,38.96444320678711,39.50666809082031,38.69333267211914,39.50666809082031,3843675.0 2007-06-07,38.075557708740234,38.7511100769043,38.0,38.266666412353516,4099725.0 2007-06-08,38.35555648803711,38.50666809082031,37.315555572509766,37.83555603027344,4397625.0 2007-06-11,38.880001068115234,39.106666564941406,38.17333221435547,38.32444381713867,2268000.0 2007-06-12,38.351112365722656,39.04888916015625,38.28444290161133,38.75555419921875,3309750.0 2007-06-13,39.475555419921875,39.53333282470703,38.235557556152344,38.400001525878906,3883050.0 2007-06-14,39.9022216796875,40.53333282470703,39.40444564819336,39.40444564819336,4223025.0 2007-06-15,40.293331146240234,40.706668853759766,39.99555587768555,40.462223052978516,5641425.0 2007-06-18,39.622222900390625,40.439998626708984,39.61777877807617,40.38666534423828,3417975.0 2007-06-19,40.119998931884766,40.30666732788086,39.3466682434082,39.497779846191406,2960100.0 2007-06-20,39.40888977050781,41.01777648925781,39.36888885498047,40.235557556152344,4854375.0 2007-06-21,39.746665954589844,39.99555587768555,39.16444396972656,39.29777908325195,3631275.0 2007-06-22,38.85333251953125,39.77333450317383,38.817779541015625,39.73777770996094,7221600.0 2007-06-25,38.302223205566406,39.20888900756836,38.137779235839844,38.9466667175293,2993400.0 2007-06-26,38.119998931884766,38.7599983215332,37.91999816894531,38.7599983215332,3429675.0 2007-06-27,39.022220611572266,39.0444450378418,37.426666259765625,37.80888748168945,5135850.0 2007-06-28,38.866668701171875,39.26222229003906,38.73777770996094,38.8577766418457,2696175.0 2007-06-29,38.684444427490234,39.00444412231445,38.231109619140625,38.88444519042969,4144950.0 2007-07-02,39.768890380859375,39.83555603027344,38.671112060546875,38.795555114746094,3002400.0 2007-07-03,39.893333435058594,39.973331451416016,39.49333190917969,39.813331604003906,1583775.0 2007-07-05,39.68888854980469,39.9466667175293,39.182220458984375,39.54666519165039,3156075.0 2007-07-06,39.47111129760742,39.85333251953125,39.35555648803711,39.72444534301758,3358800.0 2007-07-09,41.55555725097656,42.22222137451172,40.59111022949219,40.68888854980469,7008300.0 2007-07-10,40.733333587646484,41.47111129760742,40.66666793823242,40.959999084472656,4878900.0 2007-07-11,40.622222900390625,40.82666778564453,40.15999984741211,40.586666107177734,3945375.0 2007-07-12,41.42222213745117,41.439998626708984,40.537776947021484,40.7599983215332,4880475.0 2007-07-13,41.67555618286133,41.68000030517578,40.795555114746094,41.133331298828125,3344400.0 2007-07-16,41.844444274902344,42.31111145019531,41.733333587646484,41.813331604003906,4541850.0 2007-07-17,42.026668548583984,42.36000061035156,41.47999954223633,41.93777847290039,2972700.0 2007-07-18,43.37333297729492,43.40888977050781,42.026668548583984,42.27111053466797,5027850.0 2007-07-19,43.36000061035156,43.83555603027344,43.266666412353516,43.42222213745117,4976325.0 2007-07-20,42.17777633666992,43.33333206176758,42.0,43.33333206176758,6264000.0 2007-07-23,43.20888900756836,43.35555648803711,42.17333221435547,42.17777633666992,4680225.0 2007-07-24,41.204444885253906,43.69333267211914,40.60444259643555,43.511112213134766,5680125.0 2007-07-25,39.04888916015625,40.817779541015625,38.31999969482422,40.502220153808594,6646275.0 2007-07-26,36.831111907958984,38.59111022949219,35.44444274902344,38.58222198486328,15194475.0 2007-07-27,36.071109771728516,37.0,35.893333435058594,36.831111907958984,9575100.0 2007-07-30,37.439998626708984,37.59555435180664,36.06666564941406,36.06666564941406,6569775.0 2007-07-31,36.364444732666016,37.96888732910156,36.364444732666016,37.77333450317383,7094925.0 2007-08-01,36.38666534423828,36.6533317565918,35.50666809082031,36.133331298828125,5999850.0 2007-08-02,37.22222137451172,37.24444580078125,36.09333419799805,36.622222900390625,6550425.0 2007-08-03,35.8488883972168,37.28889083862305,35.844444274902344,37.21333312988281,4971375.0 2007-08-06,37.24444580078125,37.364444732666016,35.622222900390625,36.41777801513672,5754375.0 2007-08-07,36.79999923706055,37.35555648803711,36.33333206176758,36.942222595214844,6015600.0 2007-08-08,36.40888977050781,37.1511116027832,35.36888885498047,36.62666702270508,5700825.0 2007-08-09,35.51555633544922,37.06666564941406,35.42222213745117,36.28889083862305,5240025.0 2007-08-10,36.51555633544922,37.03555679321289,35.55555725097656,35.88888931274414,4303350.0 2007-08-13,36.90666580200195,37.40888977050781,35.84000015258789,36.51555633544922,4353075.0 2007-08-14,35.95111083984375,37.22222137451172,35.942222595214844,37.09333419799805,3366000.0 2007-08-15,34.95111083984375,36.9555549621582,34.7599983215332,35.924442291259766,4136850.0 2007-08-16,33.14666748046875,35.48444366455078,32.01333236694336,34.733333587646484,8295750.0 2007-08-17,34.448890686035156,34.62666702270508,33.27555465698242,33.57777786254883,7027425.0 2007-08-20,34.915557861328125,35.022220611572266,33.844444274902344,34.391109466552734,3894525.0 2007-08-21,34.973331451416016,35.11555480957031,34.63999938964844,34.82666778564453,3419325.0 2007-08-22,36.915557861328125,37.01333236694336,34.83555603027344,35.11555480957031,4322925.0 2007-08-23,36.20000076293945,37.413333892822266,36.08000183105469,37.40888977050781,3477825.0 2007-08-24,37.071109771728516,37.075557708740234,36.008888244628906,36.17777633666992,2147175.0 2007-08-27,36.64444351196289,37.084442138671875,36.44444274902344,36.96444320678711,2181825.0 2007-08-28,35.502220153808594,36.64444351196289,35.462223052978516,36.24444580078125,3167550.0 2007-08-29,36.87111282348633,36.87555694580078,35.400001525878906,35.73777770996094,2735550.0 2007-08-30,36.90666580200195,37.31999969482422,36.15999984741211,36.73777770996094,1827000.0 2007-08-31,38.022220611572266,38.19111251831055,37.20888900756836,37.20888900756836,2568600.0 2007-09-04,38.497779846191406,38.90666580200195,37.51555633544922,38.14666748046875,2850975.0 2007-09-05,37.87111282348633,38.328887939453125,37.488887786865234,38.04888916015625,2486250.0 2007-09-06,37.746665954589844,38.52888870239258,37.21333312988281,38.21333312988281,2416950.0 2007-09-07,36.2400016784668,37.497779846191406,36.0,37.19111251831055,3139425.0 2007-09-10,36.09333419799805,37.03111267089844,35.502220153808594,36.52888870239258,2291850.0 2007-09-11,37.03555679321289,37.11555480957031,36.03111267089844,36.38222122192383,2361150.0 2007-09-12,37.27555465698242,37.911109924316406,36.880001068115234,36.880001068115234,3198600.0 2007-09-13,37.63111114501953,38.21333312988281,36.9466667175293,37.6533317565918,2992050.0 2007-09-14,37.75555419921875,38.0533332824707,37.12444305419922,37.12444305419922,1994850.0 2007-09-17,37.38222122192383,37.72444534301758,36.977779388427734,37.671112060546875,1880100.0 2007-09-18,39.08000183105469,39.38666534423828,37.42222213745117,37.80888748168945,3871350.0 2007-09-19,40.21333312988281,40.697776794433594,39.14666748046875,39.17777633666992,3280275.0 2007-09-20,39.57777786254883,40.53333282470703,39.45777893066406,40.022220611572266,3068550.0 2007-09-21,39.98666763305664,40.133331298828125,39.351112365722656,40.11555480957031,5319675.0 2007-09-24,39.09333419799805,40.08000183105469,38.85333251953125,40.008888244628906,2205225.0 2007-09-25,38.022220611572266,38.2400016784668,37.439998626708984,37.959999084472656,4237425.0 2007-09-26,38.75555419921875,39.217777252197266,38.1422233581543,38.315555572509766,2644875.0 2007-09-27,38.74222183227539,39.52000045776367,38.488887786865234,39.11111068725586,2358675.0 2007-09-28,37.88888931274414,39.19111251831055,37.58222198486328,38.89777755737305,5218425.0 2007-10-01,38.77777862548828,38.928890228271484,37.88888931274414,38.071109771728516,4136850.0 2007-10-02,38.70222091674805,38.866668701171875,38.42222213745117,38.635555267333984,1723950.0 2007-10-03,38.088890075683594,38.977779388427734,37.973331451416016,38.439998626708984,2858850.0 2007-10-04,38.16444396972656,38.38222122192383,37.635555267333984,38.38222122192383,1928025.0 2007-10-05,39.25777816772461,39.29777908325195,38.119998931884766,38.46666717529297,2524725.0 2007-10-08,39.040000915527344,39.11111068725586,38.61777877807617,38.942222595214844,1659150.0 2007-10-09,38.66666793823242,39.057777404785156,38.31999969482422,39.040000915527344,3208950.0 2007-10-10,37.30666732788086,39.0,37.09333419799805,38.733333587646484,3486450.0 2007-10-11,37.14666748046875,38.16666793823242,37.0,37.400001525878906,3514350.0 2007-10-12,37.33333206176758,37.49333190917969,36.72666549682617,36.96666717529297,2378250.0 2007-10-15,36.939998626708984,37.7599983215332,36.08000183105469,37.7599983215332,3265350.0 2007-10-16,37.060001373291016,37.473331451416016,36.11333465576172,36.133331298828125,3146550.0 2007-10-17,35.106666564941406,36.53333282470703,34.220001220703125,35.82666778564453,6214500.0 2007-10-18,35.78666687011719,35.82666778564453,34.47999954223633,35.099998474121094,4782000.0 2007-10-19,32.91999816894531,35.91999816894531,32.746665954589844,35.54666519165039,7436550.0 2007-10-22,33.19333267211914,34.00666809082031,32.70000076293945,33.233333587646484,4190100.0 2007-10-23,33.586666107177734,33.586666107177734,32.220001220703125,32.66666793823242,4472700.0 2007-10-24,37.47999954223633,37.58000183105469,35.19333267211914,35.5,8386500.0 2007-10-25,36.540000915527344,37.9466667175293,35.51333236694336,37.58000183105469,6702750.0 2007-10-26,36.573333740234375,37.33333206176758,36.21333312988281,37.253334045410156,3238650.0 2007-10-29,36.35333251953125,36.959999084472656,36.06666564941406,36.68000030517578,2469600.0 2007-10-30,35.880001068115234,36.313331604003906,35.540000915527344,36.133331298828125,4116300.0 2007-10-31,37.040000915527344,37.16666793823242,35.926666259765625,36.313331604003906,4128000.0 2007-11-01,35.78666687011719,37.20000076293945,35.58000183105469,36.733333587646484,3581700.0 2007-11-02,36.686668395996094,36.7599983215332,35.573333740234375,36.279998779296875,3090300.0 2007-11-05,36.80666732788086,37.099998474121094,35.779998779296875,36.939998626708984,3848700.0 2007-11-06,36.96666717529297,37.619998931884766,36.63999938964844,36.893333435058594,4351200.0 2007-11-07,34.72666549682617,36.619998931884766,34.71333312988281,36.43333435058594,3873000.0 2007-11-08,34.49333190917969,35.026668548583984,33.586666107177734,34.779998779296875,8895600.0 2007-11-09,32.11333465576172,34.220001220703125,32.11333465576172,33.3466682434082,8070600.0 2007-11-12,31.926666259765625,32.99333190917969,31.593332290649414,32.00666809082031,4422600.0 2007-11-13,33.47999954223633,33.49333190917969,31.899999618530273,32.00666809082031,9480000.0 2007-11-14,32.80666732788086,33.64666748046875,32.63999938964844,33.40666580200195,5278200.0 2007-11-15,31.780000686645508,33.8466682434082,31.52666664123535,32.62666702270508,3751500.0 2007-11-16,31.3799991607666,32.22666549682617,31.03333282470703,31.766666412353516,12066450.0 2007-11-19,31.15999984741211,31.53333282470703,30.98666763305664,31.226667404174805,4092900.0 2007-11-20,31.633333206176758,32.2400016784668,30.860000610351562,31.299999237060547,4101450.0 2007-11-21,31.786666870117188,32.61333465576172,31.333332061767578,32.22666549682617,4067400.0 2007-11-23,32.12666702270508,32.47999954223633,31.67333221435547,32.06666564941406,1155600.0 2007-11-26,30.8799991607666,32.40666580200195,30.766666412353516,32.026668548583984,3329400.0 2007-11-27,32.08000183105469,32.133331298828125,30.81999969482422,30.81999969482422,4626450.0 2007-11-28,33.746665954589844,33.7599983215332,31.793333053588867,32.53333282470703,3948150.0 2007-11-29,33.619998931884766,33.746665954589844,32.913333892822266,33.32666778564453,2775900.0 2007-11-30,33.7400016784668,34.426666259765625,33.526668548583984,33.97999954223633,3439350.0 2007-12-03,33.133331298828125,34.086666107177734,33.06666564941406,33.766666412353516,2896950.0 2007-12-04,33.7400016784668,33.746665954589844,32.33333206176758,32.720001220703125,4505250.0 2007-12-05,36.366668701171875,36.66666793823242,34.66666793823242,35.439998626708984,5747250.0 2007-12-06,37.18000030517578,37.313331604003906,36.18000030517578,36.47999954223633,4776750.0 2007-12-07,37.573333740234375,37.79999923706055,36.599998474121094,36.706668853759766,5761350.0 2007-12-10,38.34000015258789,38.46666717529297,37.27333450317383,37.573333740234375,3228300.0 2007-12-11,36.14666748046875,38.72666549682617,36.09333419799805,38.459999084472656,4040700.0 2007-12-12,36.793331146240234,37.38666534423828,36.2599983215332,37.09333419799805,4991400.0 2007-12-13,37.28666687011719,37.439998626708984,36.426666259765625,36.426666259765625,3735900.0 2007-12-14,35.43333435058594,36.33333206176758,35.09333419799805,35.51333236694336,4398150.0 2007-12-17,33.633331298828125,35.813331604003906,33.59333419799805,34.95333480834961,3632700.0 2007-12-18,34.7599983215332,34.95333480834961,34.0533332824707,34.16666793823242,4224900.0 2007-12-19,34.733333587646484,35.12666702270508,34.53333282470703,34.85333251953125,2909400.0 2007-12-20,35.81999969482422,36.0,34.706668853759766,35.06666564941406,3341700.0 2007-12-21,37.720001220703125,37.84000015258789,36.14666748046875,36.4466667175293,7326300.0 2007-12-24,37.706668853759766,38.18000030517578,37.33333206176758,37.97999954223633,812100.0 2007-12-26,38.14666748046875,38.35333251953125,37.040000915527344,37.380001068115234,1411650.0 2007-12-27,36.71333312988281,38.28666687011719,36.71333312988281,38.099998474121094,2547300.0 2007-12-28,37.279998779296875,37.54666519165039,36.78666687011719,37.099998474121094,1947150.0 2007-12-31,36.31999969482422,37.599998474121094,36.28666687011719,37.02000045776367,2444700.0 2008-01-02,35.31999969482422,37.026668548583984,35.206668853759766,36.11333465576172,3391200.0 2008-01-03,35.36000061035156,36.02000045776367,35.1533317565918,35.15999984741211,3296100.0 2008-01-04,33.633331298828125,36.233333587646484,33.50666809082031,36.233333587646484,5080500.0 2008-01-07,34.06666564941406,34.63999938964844,33.4466667175293,33.866668701171875,4589400.0 2008-01-08,32.1533317565918,34.393333435058594,32.133331298828125,34.35333251953125,5446500.0 2008-01-09,32.206668853759766,32.87333297729492,30.959999084472656,32.87333297729492,5874000.0 2008-01-10,32.84000015258789,33.293331146240234,31.280000686645508,31.280000686645508,7531050.0 2008-01-11,31.213333129882812,32.65999984741211,31.03333282470703,32.266666412353516,4903350.0 2008-01-14,32.439998626708984,32.47999954223633,31.239999771118164,31.239999771118164,2953650.0 2008-01-15,31.079999923706055,32.32666778564453,30.96666717529297,31.80666732788086,4198350.0 2008-01-16,31.093332290649414,31.959999084472656,30.113332748413086,31.706666946411133,6833400.0 2008-01-17,28.833332061767578,31.479999542236328,28.82666778564453,30.746667861938477,7006800.0 2008-01-18,29.64666748046875,30.3799991607666,28.82666778564453,28.926666259765625,7475400.0 2008-01-22,29.34000015258789,29.773332595825195,28.18000030517578,28.453332901000977,5701650.0 2008-01-23,31.573333740234375,32.0,27.719999313354492,28.399999618530273,8376300.0 2008-01-24,30.753332138061523,31.719999313354492,30.286666870117188,30.34000015258789,7222050.0 2008-01-25,31.133333206176758,31.953332901000977,30.68666648864746,30.799999237060547,12158850.0 2008-01-28,32.11333465576172,32.33333206176758,30.65333366394043,31.246667861938477,5323500.0 2008-01-29,30.51333236694336,31.8799991607666,30.046667098999023,31.5,9069600.0 2008-01-30,30.49333381652832,31.440000534057617,29.69333267211914,30.166667938232422,5958000.0 2008-01-31,31.280000686645508,31.65333366394043,29.433332443237305,29.99333381652832,5669250.0 2008-02-01,30.920000076293945,32.33333206176758,30.333332061767578,32.32666778564453,5417250.0 2008-02-04,30.00666618347168,30.906667709350586,29.96666717529297,30.866666793823242,4324200.0 2008-02-05,28.059999465942383,29.30666732788086,28.0,29.0,7772100.0 2008-02-06,28.866666793823242,29.739999771118164,28.106666564941406,28.399999618530273,7590600.0 2008-02-07,29.426666259765625,29.926666259765625,28.6200008392334,28.65333366394043,6064950.0 2008-02-08,28.68666648864746,29.393333435058594,28.219999313354492,28.84666633605957,4300350.0 2008-02-11,29.059999465942383,29.166667938232422,28.48666763305664,28.84666633605957,3083250.0 2008-02-12,28.979999542236328,29.81999969482422,28.67333221435547,28.940000534057617,6167250.0 2008-02-13,30.31333351135254,30.3799991607666,29.51333236694336,29.51333236694336,4394550.0 2008-02-14,28.80666732788086,30.200000762939453,28.6200008392334,30.03333282470703,4853700.0 2008-02-15,28.459999084472656,28.913333892822266,28.133333206176758,28.68000030517578,4691700.0 2008-02-19,28.639999389648438,29.579999923706055,28.573333740234375,29.02666664123535,4347450.0 2008-02-20,29.68666648864746,29.793333053588867,28.6200008392334,28.626667022705078,5249400.0 2008-02-21,28.913333892822266,30.65333366394043,28.753332138061523,29.733333587646484,5409600.0 2008-02-22,29.0,29.520000457763672,28.200000762939453,29.126667022705078,3982800.0 2008-02-25,30.073333740234375,30.15999984741211,28.913333892822266,29.0,4212150.0 2008-02-26,30.6200008392334,30.926666259765625,29.81333351135254,30.086666107177734,4843500.0 2008-02-27,30.31999969482422,30.906667709350586,29.793333053588867,30.433332443237305,3977850.0 2008-02-28,30.01333236694336,30.19333267211914,29.420000076293945,29.953332901000977,4572150.0 2008-02-29,28.920000076293945,29.706666946411133,28.873332977294922,29.706666946411133,6458100.0 2008-03-03,29.03333282470703,29.540000915527344,28.68000030517578,28.959999084472656,5110050.0 2008-03-04,29.046667098999023,29.213333129882812,28.206666946411133,28.786666870117188,6195000.0 2008-03-05,29.393333435058594,30.126667022705078,29.00666618347168,29.15333366394043,6896250.0 2008-03-06,28.84666633605957,29.65999984741211,28.81999969482422,29.386667251586914,5105850.0 2008-03-07,28.106666564941406,28.940000534057617,27.5,28.53333282470703,6668250.0 2008-03-10,27.633333206176758,28.280000686645508,27.426666259765625,28.106666564941406,5012250.0 2008-03-11,29.540000915527344,29.540000915527344,27.733333587646484,28.100000381469727,6060600.0 2008-03-12,29.67333221435547,30.420000076293945,29.52666664123535,29.733333587646484,4048950.0 2008-03-13,29.893333435058594,30.073333740234375,28.406667709350586,28.959999084472656,4554900.0 2008-03-14,30.31333351135254,31.586666107177734,29.82666778564453,30.166667938232422,8887050.0 2008-03-17,29.479999542236328,30.753332138061523,28.953332901000977,30.733333587646484,6059100.0 2008-03-18,31.520000457763672,31.573333740234375,29.726667404174805,29.899999618530273,6316650.0 2008-03-19,30.520000457763672,32.279998779296875,30.520000457763672,32.099998474121094,4528950.0 2008-03-20,31.32666778564453,31.3799991607666,30.166667938232422,30.626667022705078,6255900.0 2008-03-24,31.420000076293945,32.086666107177734,30.946666717529297,31.226667404174805,5252100.0 2008-03-25,31.31333351135254,31.913333892822266,30.866666793823242,31.906667709350586,6530700.0 2008-03-26,30.733333587646484,31.266666412353516,30.293333053588867,30.873332977294922,3269400.0 2008-03-27,30.18666648864746,30.99333381652832,30.1200008392334,30.81333351135254,4152600.0 2008-03-28,29.433332443237305,31.133333206176758,29.373332977294922,30.606666564941406,4992750.0 2008-03-31,30.0,30.366666793823242,29.546667098999023,29.98666763305664,4311150.0 2008-04-01,31.959999084472656,31.959999084472656,30.3799991607666,30.666667938232422,6034350.0 2008-04-02,31.866666793823242,32.40666580200195,31.600000381469727,31.753332138061523,4481700.0 2008-04-03,31.566667556762695,32.086666107177734,30.953332901000977,32.02000045776367,4329300.0 2008-04-04,32.17333221435547,32.733333587646484,31.373332977294922,31.81333351135254,4666800.0 2008-04-07,32.14666748046875,32.82666778564453,31.953332901000977,32.459999084472656,3567000.0 2008-04-08,31.67333221435547,32.12666702270508,31.34000015258789,32.099998474121094,5128800.0 2008-04-09,30.773332595825195,31.99333381652832,30.553333282470703,31.96666717529297,4075350.0 2008-04-10,30.8799991607666,31.100000381469727,30.52666664123535,30.793333053588867,4538700.0 2008-04-11,29.786666870117188,30.49333381652832,29.53333282470703,30.453332901000977,6530100.0 2008-04-14,29.613332748413086,30.01333236694336,29.53333282470703,29.53333282470703,5341200.0 2008-04-15,29.99333381652832,30.0,29.440000534057617,29.546667098999023,5565150.0 2008-04-16,31.30666732788086,31.34000015258789,30.226667404174805,30.406667709350586,6372900.0 2008-04-17,31.03333282470703,31.82666778564453,30.833332061767578,31.82666778564453,3522600.0 2008-04-18,32.4466667175293,32.48666763305664,31.726667404174805,31.926666259765625,5656200.0 2008-04-21,33.36000061035156,33.606666564941406,31.69333267211914,31.713333129882812,6340050.0 2008-04-22,31.14666748046875,32.400001525878906,30.68000030517578,30.68000030517578,5784600.0 2008-04-23,31.5,31.799999237060547,30.706666946411133,31.133333206176758,3714600.0 2008-04-24,31.459999084472656,31.97333335876465,30.6200008392334,31.566667556762695,3468900.0 2008-04-25,31.15999984741211,31.893333435058594,30.746667861938477,31.520000457763672,3376050.0 2008-04-28,31.3799991607666,31.773332595825195,31.053333282470703,31.273332595825195,2706150.0 2008-04-29,31.613332748413086,31.82666778564453,31.15333366394043,31.3799991607666,3087300.0 2008-04-30,31.546667098999023,32.50666809082031,31.47333335876465,31.780000686645508,5450250.0 2008-05-01,32.98666763305664,33.0,31.34666633605957,31.733333587646484,4215300.0 2008-05-02,33.41999816894531,34.16666793823242,33.060001373291016,33.220001220703125,5088150.0 2008-05-05,33.09333419799805,33.473331451416016,32.85333251953125,33.09333419799805,2422950.0 2008-05-06,33.20000076293945,33.7400016784668,32.66666793823242,32.85333251953125,4433700.0 2008-05-07,31.713333129882812,33.40666580200195,31.639999389648438,33.31999969482422,5259000.0 2008-05-08,32.12666702270508,32.51333236694336,31.719999313354492,32.08000183105469,2958150.0 2008-05-09,31.68000030517578,31.873332977294922,31.253332138061523,31.68666648864746,2781150.0 2008-05-12,32.54666519165039,32.573333740234375,31.48666763305664,31.82666778564453,2395350.0 2008-05-13,32.77333450317383,32.913333892822266,32.38666534423828,32.86000061035156,4135800.0 2008-05-14,33.1533317565918,33.733333587646484,32.53333282470703,33.02000045776367,3661950.0 2008-05-15,33.66666793823242,33.66666793823242,32.70000076293945,32.95333480834961,3267900.0 2008-05-16,33.04666519165039,33.88666534423828,32.41999816894531,33.85333251953125,4509000.0 2008-05-19,33.32666778564453,33.96666717529297,32.88666534423828,33.04666519165039,3852150.0 2008-05-20,33.5,33.67333221435547,33.0533332824707,33.0533332824707,7099650.0 2008-05-21,33.393333435058594,34.46666717529297,33.31999969482422,33.67333221435547,5509500.0 2008-05-22,33.766666412353516,34.186668395996094,33.34000015258789,33.49333190917969,3802050.0 2008-05-23,33.426666259765625,33.599998474121094,33.03333282470703,33.426666259765625,3292950.0 2008-05-27,34.040000915527344,34.06666564941406,33.253334045410156,33.606666564941406,4217850.0 2008-05-28,34.53333282470703,34.53333282470703,33.939998626708984,34.279998779296875,3103950.0 2008-05-29,35.540000915527344,35.87333297729492,34.279998779296875,34.65999984741211,4341900.0 2008-05-30,35.59333419799805,35.81999969482422,35.18000030517578,35.380001068115234,3035250.0 2008-06-02,34.779998779296875,35.69333267211914,34.33333206176758,35.64666748046875,3387900.0 2008-06-03,35.0,35.53333282470703,34.64666748046875,35.400001525878906,5165700.0 2008-06-04,35.5,35.81999969482422,34.753334045410156,35.1533317565918,4713600.0 2008-06-05,35.060001373291016,35.12666702270508,34.2400016784668,34.599998474121094,5146050.0 2008-06-06,33.099998474121094,34.86000061035156,33.099998474121094,34.77333450317383,6230700.0 2008-06-09,33.073333740234375,33.540000915527344,32.68000030517578,33.106666564941406,5517000.0 2008-06-10,32.560001373291016,32.939998626708984,32.36000061035156,32.599998474121094,3644100.0 2008-06-11,31.31999969482422,32.7599983215332,31.31999969482422,32.71333312988281,4857750.0 2008-06-12,30.82666778564453,31.766666412353516,30.600000381469727,31.53333282470703,7237950.0 2008-06-13,32.06666564941406,32.06666564941406,31.219999313354492,31.219999313354492,5346300.0 2008-06-16,31.633333206176758,31.953332901000977,31.18666648864746,31.700000762939453,4117050.0 2008-06-17,30.69333267211914,31.773332595825195,30.64666748046875,31.639999389648438,3783900.0 2008-06-18,30.253332138061523,30.573333740234375,29.920000076293945,30.426666259765625,4356300.0 2008-06-19,31.02666664123535,31.15999984741211,29.893333435058594,30.079999923706055,3544500.0 2008-06-20,29.933332443237305,31.17333221435547,29.633333206176758,31.17333221435547,7803750.0 2008-06-23,29.98666763305664,30.5,29.84000015258789,30.020000457763672,3886950.0 2008-06-24,29.50666618347168,30.086666107177734,29.020000457763672,29.793333053588867,4089900.0 2008-06-25,29.99333381652832,30.333332061767578,29.30666732788086,29.84666633605957,4112100.0 2008-06-26,27.97333335876465,29.273332595825195,27.953332901000977,29.0,7088250.0 2008-06-27,28.253332138061523,28.786666870117188,27.6200008392334,28.03333282470703,7094850.0 2008-06-30,27.886667251586914,28.299999237060547,27.573333740234375,28.079999923706055,5382300.0 2008-07-01,28.586666107177734,28.833332061767578,27.406667709350586,27.49333381652832,6816150.0 2008-07-02,26.573333740234375,28.633333206176758,26.573333740234375,27.99333381652832,6969750.0 2008-07-03,27.200000762939453,27.706666946411133,26.666667938232422,27.19333267211914,3157050.0 2008-07-07,27.51333236694336,27.953332901000977,26.933332443237305,27.440000534057617,6005850.0 2008-07-08,28.546667098999023,28.626667022705078,27.30666732788086,27.579999923706055,6734850.0 2008-07-09,27.453332901000977,28.51333236694336,27.34666633605957,28.360000610351562,5909850.0 2008-07-10,27.393333435058594,27.746667861938477,26.833332061767578,27.206666946411133,5393700.0 2008-07-11,27.239999771118164,27.739999771118164,26.53333282470703,27.093332290649414,6444750.0 2008-07-14,26.866666793823242,27.52666664123535,26.559999465942383,27.52666664123535,3980100.0 2008-07-15,26.866666793823242,27.52666664123535,25.80666732788086,26.633333206176758,7077150.0 2008-07-16,28.520000457763672,28.540000915527344,26.80666732788086,26.833332061767578,5349750.0 2008-07-17,29.31999969482422,29.52666664123535,28.286666870117188,28.286666870117188,4599600.0 2008-07-18,28.84000015258789,29.65999984741211,28.780000686645508,29.053333282470703,5303550.0 2008-07-21,28.479999542236328,29.286666870117188,28.18000030517578,28.760000228881836,5270550.0 2008-07-22,29.733333587646484,30.633333206176758,28.860000610351562,30.413333892822266,8045850.0 2008-07-23,29.366666793823242,30.093332290649414,28.713333129882812,29.899999618530273,7556400.0 2008-07-24,27.753332138061523,29.333332061767578,27.706666946411133,29.32666778564453,5174400.0 2008-07-25,27.760000228881836,28.086666107177734,27.35333251953125,27.953332901000977,4436250.0 2008-07-28,26.593332290649414,28.106666564941406,26.459999084472656,27.700000762939453,6039900.0 2008-07-29,28.593332290649414,28.6200008392334,26.780000686645508,27.200000762939453,6772050.0 2008-07-30,28.35333251953125,28.84000015258789,27.633333206176758,28.666667938232422,6088800.0 2008-07-31,28.040000915527344,28.959999084472656,27.773332595825195,27.979999542236328,5515500.0 2008-08-01,27.639999389648438,28.48666763305664,26.860000610351562,28.440000534057617,6478950.0 2008-08-04,27.040000915527344,27.933332443237305,26.540000915527344,27.333332061767578,5054400.0 2008-08-05,28.18666648864746,28.19333267211914,27.133333206176758,27.50666618347168,5089350.0 2008-08-06,28.479999542236328,28.706666946411133,27.520000457763672,27.65333366394043,5243550.0 2008-08-07,27.46666717529297,28.49333381652832,27.293333053588867,28.373332977294922,4402650.0 2008-08-08,28.520000457763672,28.606666564941406,27.253332138061523,27.433332443237305,4213050.0 2008-08-11,28.433332443237305,29.18666648864746,28.00666618347168,28.413333892822266,4954350.0 2008-08-12,28.626667022705078,29.333332061767578,28.34666633605957,28.34666633605957,4100250.0 2008-08-13,28.286666870117188,28.906667709350586,28.0,28.360000610351562,3213450.0 2008-08-14,28.5,28.899999618530273,27.700000762939453,27.700000762939453,2840100.0 2008-08-15,29.873332977294922,30.079999923706055,28.426666259765625,28.606666564941406,6841500.0 2008-08-18,29.393333435058594,30.47333335876465,29.18666648864746,29.98666763305664,4516050.0 2008-08-19,29.00666618347168,29.82666778564453,28.766666412353516,29.53333282470703,3581850.0 2008-08-20,29.14666748046875,29.700000762939453,28.726667404174805,29.47333335876465,3186150.0 2008-08-21,28.84000015258789,29.040000915527344,28.406667709350586,28.886667251586914,3199800.0 2008-08-22,28.893333435058594,29.31999969482422,28.166667938232422,28.98666763305664,3973650.0 2008-08-25,27.85333251953125,28.893333435058594,27.606666564941406,28.67333221435547,4059600.0 2008-08-26,27.893333435058594,28.126667022705078,27.47333335876465,27.873332977294922,3373800.0 2008-08-27,28.31999969482422,28.3799991607666,27.68666648864746,27.873332977294922,3931350.0 2008-08-28,29.426666259765625,29.726667404174805,28.139999389648438,28.53333282470703,4809750.0 2008-08-29,28.706666946411133,29.520000457763672,28.67333221435547,29.406667709350586,3877800.0 2008-09-02,28.666667938232422,30.166667938232422,28.459999084472656,29.920000076293945,5653650.0 2008-09-03,28.166667938232422,28.65999984741211,27.773332595825195,28.65999984741211,5723250.0 2008-09-04,27.666667938232422,28.413333892822266,27.65999984741211,27.97333335876465,8202300.0 2008-09-05,27.920000076293945,28.100000381469727,26.833332061767578,27.69333267211914,6467400.0 2008-09-08,29.34666633605957,29.426666259765625,27.98666763305664,28.406667709350586,7456800.0 2008-09-09,28.333332061767578,29.833332061767578,28.31333351135254,29.53333282470703,7063650.0 2008-09-10,28.446666717529297,28.98666763305664,28.046667098999023,28.84666633605957,6157350.0 2008-09-11,28.413333892822266,28.459999084472656,27.046667098999023,27.920000076293945,9109050.0 2008-09-12,28.68666648864746,28.780000686645508,27.566667556762695,27.899999618530273,5362200.0 2008-09-15,27.906667709350586,28.946666717529297,27.373332977294922,27.540000915527344,6773100.0 2008-09-16,28.81333351135254,29.059999465942383,26.933332443237305,27.059999465942383,8738850.0 2008-09-17,27.046667098999023,28.5,26.85333251953125,28.5,11145900.0 2008-09-18,28.360000610351562,29.760000228881836,26.040000915527344,28.15333366394043,10142400.0 2008-09-19,29.299999237060547,30.420000076293945,27.233333587646484,28.559999465942383,9702450.0 2008-09-22,27.540000915527344,29.253332138061523,27.51333236694336,28.81333351135254,5581200.0 2008-09-23,26.98666763305664,28.093332290649414,26.69333267211914,27.766666412353516,5050050.0 2008-09-24,26.799999237060547,27.98666763305664,26.559999465942383,26.98666763305664,6363600.0 2008-09-25,26.46666717529297,27.31333351135254,26.393333435058594,27.253332138061523,5956350.0 2008-09-26,26.0,26.139999389648438,25.19333267211914,25.399999618530273,8273100.0 2008-09-29,24.14666748046875,26.446666717529297,24.14666748046875,25.786666870117188,11512500.0 2008-09-30,25.459999084472656,25.733333587646484,24.366666793823242,25.0,8463450.0 2008-10-01,24.126667022705078,25.32666778564453,23.81333351135254,25.219999313354492,9572400.0 2008-10-02,21.899999618530273,24.126667022705078,21.81999969482422,23.99333381652832,12367650.0 2008-10-03,21.700000762939453,23.15999984741211,21.65333366394043,22.6200008392334,8024550.0 2008-10-06,22.18666648864746,22.333332061767578,20.093332290649414,21.573333740234375,11862450.0 2008-10-07,21.266666412353516,23.086666107177734,21.14666748046875,21.246667861938477,9056550.0 2008-10-08,21.01333236694336,22.02666664123535,20.393333435058594,20.773332595825195,11384100.0 2008-10-09,18.426666259765625,21.746667861938477,18.426666259765625,20.799999237060547,11983800.0 2008-10-10,19.18000030517578,20.633333206176758,17.18000030517578,18.50666618347168,13392000.0 2008-10-13,21.15333366394043,21.286666870117188,18.886667251586914,19.719999313354492,7604850.0 2008-10-14,20.299999237060547,22.80666732788086,19.873332977294922,22.546667098999023,8146050.0 2008-10-15,18.139999389648438,20.6200008392334,18.106666564941406,19.81333351135254,8172000.0 2008-10-16,19.440000534057617,19.700000762939453,17.35333251953125,18.219999313354492,10375950.0 2008-10-17,19.299999237060547,20.34000015258789,18.059999465942383,18.48666763305664,8508150.0 2008-10-20,19.979999542236328,20.233333587646484,18.96666717529297,19.280000686645508,4502400.0 2008-10-21,17.8799991607666,19.15333366394043,17.833332061767578,18.639999389648438,10561500.0 2008-10-22,16.273332595825195,18.079999923706055,15.626667022705078,17.333332061767578,12207750.0 2008-10-23,15.960000038146973,16.5,14.920000076293945,16.333332061767578,10405500.0 2008-10-24,15.473333358764648,16.086666107177734,14.640000343322754,15.079999923706055,7767600.0 2008-10-27,14.859999656677246,15.90666675567627,14.766667366027832,15.233332633972168,7212150.0 2008-10-28,17.65999984741211,17.67333221435547,14.733332633972168,15.19333267211914,10974450.0 2008-10-29,17.566667556762695,18.68000030517578,16.860000610351562,17.579999923706055,9267750.0 2008-10-30,18.639999389648438,19.200000762939453,18.079999923706055,18.453332901000977,9298950.0 2008-10-31,19.49333381652832,20.133333206176758,18.17333221435547,18.68000030517578,9191100.0 2008-11-03,19.49333381652832,20.086666107177734,18.540000915527344,19.360000610351562,5157600.0 2008-11-04,20.873332977294922,20.920000076293945,19.520000457763672,20.093332290649414,6795000.0 2008-11-05,19.613332748413086,21.040000915527344,19.553333282470703,20.84666633605957,6161250.0 2008-11-06,17.600000381469727,19.34000015258789,17.49333381652832,19.14666748046875,8635200.0 2008-11-07,17.753332138061523,18.219999313354492,17.200000762939453,17.860000610351562,5439750.0 2008-11-10,17.1200008392334,18.31333351135254,16.786666870117188,18.299999237060547,4689150.0 2008-11-11,17.399999618530273,17.81333351135254,16.600000381469727,16.953332901000977,7720500.0 2008-11-12,16.946666717529297,17.726667404174805,16.833332061767578,17.053333282470703,7368900.0 2008-11-13,19.15333366394043,19.219999313354492,16.64666748046875,17.03333282470703,12447300.0 2008-11-14,18.739999771118164,19.899999618530273,17.906667709350586,18.68000030517578,9907350.0 2008-11-17,18.299999237060547,19.299999237060547,18.00666618347168,18.233333587646484,7021200.0 2008-11-18,17.34000015258789,18.639999389648438,16.48666763305664,18.18666648864746,9822450.0 2008-11-19,15.84000015258789,17.366666793823242,15.673333168029785,17.066667556762695,8722650.0 2008-11-20,14.739999771118164,16.413333892822266,14.65999984741211,15.539999961853027,10312950.0 2008-11-21,16.19333267211914,16.19333267211914,14.680000305175781,14.90666675567627,11038650.0 2008-11-24,17.540000915527344,17.739999771118164,16.246667861938477,16.706666946411133,7837800.0 2008-11-25,17.46666717529297,17.933332443237305,16.773332595825195,17.3799991607666,6314250.0 2008-11-26,18.953332901000977,18.98666763305664,16.946666717529297,17.059999465942383,5365200.0 2008-11-28,18.579999923706055,18.893333435058594,18.32666778564453,18.67333221435547,2346300.0 2008-12-01,16.479999542236328,18.546667098999023,16.47333335876465,18.00666618347168,5953200.0 2008-12-02,17.593332290649414,17.713333129882812,16.559999465942383,16.866666793823242,5921250.0 2008-12-03,18.266666412353516,18.31999969482422,16.18666648864746,16.18666648864746,6396150.0 2008-12-04,17.219999313354492,18.31999969482422,17.073333740234375,17.786666870117188,6602100.0 2008-12-05,18.53333282470703,18.573333740234375,16.639999389648438,17.02666664123535,6736650.0 2008-12-08,20.1200008392334,20.406667709350586,18.586666107177734,18.586666107177734,7966650.0 2008-12-09,20.266666412353516,21.31333351135254,19.479999542236328,20.360000610351562,10631400.0 2008-12-10,19.546667098999023,19.99333381652832,18.700000762939453,19.239999771118164,10387950.0 2008-12-11,17.706666946411133,19.386667251586914,17.50666618347168,19.3799991607666,10183650.0 2008-12-12,18.0,18.273332595825195,17.073333740234375,17.85333251953125,9128700.0 2008-12-15,17.899999618530273,18.49333381652832,17.633333206176758,18.17333221435547,5694900.0 2008-12-16,19.01333236694336,19.040000915527344,17.833332061767578,18.166667938232422,8210250.0 2008-12-17,19.02666664123535,19.299999237060547,18.420000076293945,18.706666946411133,6426000.0 2008-12-18,18.266666412353516,19.32666778564453,18.020000457763672,19.133333206176758,7205250.0 2008-12-19,18.893333435058594,19.266666412353516,18.51333236694336,18.613332748413086,7814100.0 2008-12-22,18.239999771118164,19.15333366394043,17.860000610351562,19.15333366394043,3903900.0 2008-12-23,17.82666778564453,18.65333366394043,17.633333206176758,18.553333282470703,3687750.0 2008-12-24,17.979999542236328,18.059999465942383,17.726667404174805,17.866666793823242,1105950.0 2008-12-26,18.18000030517578,18.206666946411133,16.893333435058594,16.893333435058594,1597500.0 2008-12-29,17.739999771118164,18.200000762939453,17.47333335876465,18.093332290649414,2331300.0 2008-12-30,18.67333221435547,18.67333221435547,17.920000076293945,17.940000534057617,3294450.0 2008-12-31,19.066667556762695,19.253332138061523,18.639999389648438,18.706666946411133,3842550.0 2009-01-02,20.586666107177734,20.65999984741211,19.073333740234375,19.073333740234375,5284950.0 2009-01-05,20.453332901000977,20.613332748413086,19.84000015258789,20.35333251953125,5771700.0 2009-01-06,21.360000610351562,21.713333129882812,20.51333236694336,20.626667022705078,8565150.0 2009-01-07,20.65333366394043,21.453332901000977,20.51333236694336,20.99333381652832,6250050.0 2009-01-08,21.32666778564453,21.406667709350586,20.34000015258789,20.746667861938477,7338150.0 2009-01-09,20.086666107177734,21.65999984741211,19.953332901000977,21.65999984741211,6763650.0 2009-01-12,19.46666717529297,20.34000015258789,19.200000762939453,19.600000381469727,5640900.0 2009-01-13,19.386667251586914,19.953332901000977,19.00666618347168,19.399999618530273,5964600.0 2009-01-14,18.31333351135254,19.386667251586914,18.106666564941406,18.97333335876465,6485250.0 2009-01-15,18.799999237060547,19.15333366394043,17.8799991607666,18.31999969482422,8162550.0 2009-01-16,18.586666107177734,19.246667861938477,17.96666717529297,19.139999389648438,7780050.0 2009-01-20,17.433332443237305,18.933332443237305,17.3799991607666,18.600000381469727,5946000.0 2009-01-21,18.15333366394043,18.18666648864746,17.200000762939453,17.766666412353516,6426600.0 2009-01-22,17.333332061767578,17.746667861938477,16.913333892822266,17.546667098999023,7580850.0 2009-01-23,17.206666946411133,17.68666648864746,16.666667938232422,17.0,6177000.0 2009-01-26,16.81999969482422,17.440000534057617,16.399999618530273,17.133333206176758,4718850.0 2009-01-27,16.84000015258789,17.280000686645508,16.706666946411133,16.893333435058594,4595550.0 2009-01-28,17.700000762939453,17.860000610351562,17.01333236694336,17.100000381469727,5591700.0 2009-01-29,16.613332748413086,17.700000762939453,16.440000534057617,17.46666717529297,7317450.0 2009-01-30,17.593332290649414,18.453332901000977,17.046667098999023,17.873332977294922,12692250.0 2009-02-02,17.773332595825195,18.219999313354492,16.96666717529297,17.02666664123535,8038650.0 2009-02-03,18.3799991607666,18.453332901000977,17.52666664123535,17.719999313354492,7631700.0 2009-02-04,18.366666793823242,18.97333335876465,18.18000030517578,18.299999237060547,8032200.0 2009-02-05,19.293333053588867,19.626667022705078,17.81999969482422,18.01333236694336,8414850.0 2009-02-06,20.540000915527344,20.719999313354492,19.18000030517578,19.399999618530273,13870650.0 2009-02-09,20.68000030517578,20.786666870117188,20.17333221435547,20.366666793823242,8441100.0 2009-02-10,19.81333351135254,20.85333251953125,19.626667022705078,20.393333435058594,10929750.0 2009-02-11,19.899999618530273,20.459999084472656,19.47333335876465,20.413333892822266,5911200.0 2009-02-12,19.65333366394043,19.65999984741211,18.64666748046875,19.333332061767578,7797000.0 2009-02-13,19.69333267211914,20.066667556762695,19.413333892822266,19.6200008392334,6066600.0 2009-02-17,18.293333053588867,18.84000015258789,17.953332901000977,18.65333366394043,7583100.0 2009-02-18,18.200000762939453,18.69333267211914,17.766666412353516,18.360000610351562,6579900.0 2009-02-19,17.746667861938477,18.760000228881836,17.68000030517578,18.433332443237305,6450000.0 2009-02-20,17.81999969482422,18.079999923706055,17.293333053588867,17.719999313354492,9094500.0 2009-02-23,16.866666793823242,18.020000457763672,16.799999237060547,17.893333435058594,9025350.0 2009-02-24,17.753332138061523,17.81333351135254,16.666667938232422,17.02666664123535,9396900.0 2009-02-25,17.219999313354492,17.65999984741211,16.786666870117188,17.440000534057617,9353100.0 2009-02-26,16.946666717529297,18.14666748046875,16.886667251586914,17.579999923706055,9502350.0 2009-02-27,16.713333129882812,17.246667861938477,16.49333381652832,16.933332443237305,11206500.0 2009-03-02,15.286666870117188,17.166667938232422,15.146666526794434,17.166667938232422,12740850.0 2009-03-03,15.493332862854004,15.833333015441895,15.15999984741211,15.34000015258789,10916100.0 2009-03-04,15.986666679382324,16.266666412353516,15.41333293914795,15.75333309173584,12293400.0 2009-03-05,14.899999618530273,15.886667251586914,14.760000228881836,15.886667251586914,8530200.0 2009-03-06,14.046667098999023,14.706666946411133,13.58666706085205,14.493332862854004,15436800.0 2009-03-09,13.926667213439941,14.453332901000977,13.779999732971191,13.84000015258789,9107250.0 2009-03-10,14.766667366027832,15.026666641235352,14.0,14.399999618530273,11068950.0 2009-03-11,15.19333267211914,15.426667213439941,14.666666984558105,14.786666870117188,8052300.0 2009-03-12,15.633333206176758,15.699999809265137,14.706666946411133,14.706666946411133,8108700.0 2009-03-13,15.65999984741211,15.9399995803833,15.173333168029785,15.666666984558105,6150600.0 2009-03-16,15.859999656677246,16.260000228881836,15.579999923706055,15.739999771118164,8657850.0 2009-03-17,16.393333435058594,16.399999618530273,15.166666984558105,15.720000267028809,13560600.0 2009-03-18,17.433332443237305,17.786666870117188,16.093332290649414,16.31333351135254,11562750.0 2009-03-19,17.35333251953125,17.68666648864746,17.260000228881836,17.266666412353516,8581650.0 2009-03-20,16.82666778564453,17.773332595825195,16.6200008392334,17.67333221435547,8619000.0 2009-03-23,18.959999084472656,18.97333335876465,17.066667556762695,17.933332443237305,9858300.0 2009-03-24,17.98666763305664,18.760000228881836,17.700000762939453,18.299999237060547,8496600.0 2009-03-25,17.426666259765625,18.546667098999023,16.920000076293945,17.700000762939453,11308500.0 2009-03-26,18.273332595825195,18.273332595825195,17.68000030517578,17.786666870117188,7960500.0 2009-03-27,17.726667404174805,18.059999465942383,17.64666748046875,17.799999237060547,5365350.0 2009-03-30,16.746667861938477,17.69333267211914,16.553333282470703,17.69333267211914,7591200.0 2009-03-31,17.17333221435547,17.48666763305664,16.593332290649414,17.053333282470703,8440200.0 2009-04-01,17.426666259765625,17.51333236694336,16.579999923706055,17.333332061767578,12330600.0 2009-04-02,19.266666412353516,20.066667556762695,17.666667938232422,17.866666793823242,15827400.0 2009-04-03,20.17333221435547,20.213333129882812,19.0,19.100000381469727,10382550.0 2009-04-06,19.393333435058594,20.073333740234375,18.97333335876465,20.073333740234375,8021850.0 2009-04-07,18.48666763305664,19.280000686645508,18.280000686645508,19.093332290649414,7798500.0 2009-04-08,19.100000381469727,19.31333351135254,18.540000915527344,18.573333740234375,6436350.0 2009-04-09,21.286666870117188,21.433332443237305,19.666667938232422,19.68666648864746,11079900.0 2009-04-13,20.97333335876465,21.17333221435547,20.233333587646484,21.106666564941406,5836950.0 2009-04-14,20.739999771118164,21.040000915527344,20.34000015258789,20.366666793823242,6503550.0 2009-04-15,20.799999237060547,20.920000076293945,20.213333129882812,20.573333740234375,5068650.0 2009-04-16,21.85333251953125,22.0,20.739999771118164,21.14666748046875,6452100.0 2009-04-17,22.573333740234375,23.226667404174805,21.413333892822266,21.82666778564453,12257700.0 2009-04-20,20.6200008392334,21.666667938232422,20.49333381652832,21.420000076293945,9512400.0 2009-04-21,21.253332138061523,21.266666412353516,19.860000610351562,20.200000762939453,7401450.0 2009-04-22,22.32666778564453,22.940000534057617,20.626667022705078,20.98666763305664,11068500.0 2009-04-23,21.933332443237305,22.066667556762695,20.913333892822266,21.233333587646484,6952350.0 2009-04-24,23.286666870117188,23.53333282470703,21.700000762939453,21.786666870117188,9005700.0 2009-04-27,22.773332595825195,23.46666717529297,22.0,22.46666717529297,8962200.0 2009-04-28,22.420000076293945,24.113332748413086,22.34666633605957,22.706666946411133,11730900.0 2009-04-29,23.886667251586914,24.600000381469727,22.65333366394043,22.780000686645508,10979850.0 2009-04-30,23.626667022705078,24.51333236694336,23.226667404174805,24.17333221435547,10778550.0 2009-05-01,23.0,23.553333282470703,22.700000762939453,23.553333282470703,8476050.0 2009-05-04,23.440000534057617,23.46666717529297,22.926666259765625,23.286666870117188,7069350.0 2009-05-05,22.940000534057617,23.520000457763672,22.1200008392334,23.01333236694336,7009500.0 2009-05-06,23.553333282470703,23.68000030517578,22.5,23.17333221435547,5337150.0 2009-05-07,22.00666618347168,24.02666664123535,21.639999389648438,23.82666778564453,9821700.0 2009-05-08,22.393333435058594,23.17333221435547,22.066667556762695,22.333332061767578,7861350.0 2009-05-11,21.613332748413086,22.31333351135254,21.406667709350586,22.073333740234375,5653050.0 2009-05-12,20.746667861938477,21.886667251586914,20.14666748046875,21.68666648864746,9839850.0 2009-05-13,19.713333129882812,20.520000457763672,19.540000915527344,20.426666259765625,8621100.0 2009-05-14,19.746667861938477,20.1200008392334,19.35333251953125,19.913333892822266,6384750.0 2009-05-15,19.253332138061523,19.833332061767578,18.99333381652832,19.333332061767578,9838500.0 2009-05-18,20.18000030517578,20.213333129882812,19.200000762939453,19.459999084472656,7917450.0 2009-05-19,20.253332138061523,20.553333282470703,19.786666870117188,19.926666259765625,5256150.0 2009-05-20,19.726667404174805,20.68000030517578,19.6200008392334,20.246667861938477,5185050.0 2009-05-21,18.926666259765625,19.440000534057617,18.579999923706055,19.440000534057617,6881850.0 2009-05-22,18.84666633605957,19.18666648864746,18.613332748413086,19.03333282470703,4854750.0 2009-05-26,19.733333587646484,19.82666778564453,18.613332748413086,18.713333129882812,5751300.0 2009-05-27,19.286666870117188,19.926666259765625,19.213333129882812,19.739999771118164,5046600.0 2009-05-28,19.479999542236328,19.65999984741211,18.739999771118164,19.46666717529297,5616000.0 2009-05-29,19.899999618530273,19.899999618530273,18.940000534057617,19.31999969482422,4732200.0 2009-06-01,22.086666107177734,22.19333267211914,20.266666412353516,20.366666793823242,10163100.0 2009-06-02,22.99333381652832,23.286666870117188,21.81333351135254,21.833332061767578,12118200.0 2009-06-03,22.420000076293945,22.833332061767578,21.766666412353516,22.666667938232422,8119800.0 2009-06-04,23.059999465942383,23.15333366394043,21.96666717529297,22.386667251586914,6556200.0 2009-06-05,22.799999237060547,23.426666259765625,22.433332443237305,23.166667938232422,7009950.0 2009-06-08,22.959999084472656,23.15333366394043,22.100000381469727,22.726667404174805,5531400.0 2009-06-09,22.766666412353516,22.873332977294922,22.226667404174805,22.49333381652832,5458500.0 2009-06-10,22.399999618530273,23.31999969482422,22.02666664123535,23.00666618347168,6105750.0 2009-06-11,22.566667556762695,22.97333335876465,22.399999618530273,22.65999984741211,5658450.0 2009-06-12,22.18000030517578,22.626667022705078,21.873332977294922,22.360000610351562,5762100.0 2009-06-15,21.053333282470703,22.066667556762695,20.913333892822266,22.066667556762695,7812150.0 2009-06-16,20.573333740234375,21.253332138061523,20.293333053588867,20.626667022705078,10882500.0 2009-06-17,20.726667404174805,20.959999084472656,20.093332290649414,20.573333740234375,7451700.0 2009-06-18,20.64666748046875,21.079999923706055,20.333332061767578,20.613332748413086,3574350.0 2009-06-19,20.946666717529297,21.19333267211914,20.453332901000977,20.82666778564453,5762250.0 2009-06-22,20.139999389648438,20.50666618347168,19.99333381652832,20.453332901000977,5351400.0 2009-06-23,20.446666717529297,20.600000381469727,19.953332901000977,20.299999237060547,6166800.0 2009-06-24,20.746667861938477,21.35333251953125,20.386667251586914,20.559999465942383,6017250.0 2009-06-25,21.48666763305664,21.49333381652832,20.366666793823242,20.520000457763672,4760100.0 2009-06-26,21.02666664123535,21.459999084472656,20.700000762939453,21.15333366394043,6792900.0 2009-06-29,21.860000610351562,21.940000534057617,21.02666664123535,21.253332138061523,6076050.0 2009-06-30,21.6200008392334,22.49333381652832,21.433332443237305,22.093332290649414,6522750.0 2009-07-01,21.97333335876465,22.546667098999023,21.926666259765625,22.213333129882812,7203900.0 2009-07-02,20.753332138061523,21.67333221435547,20.726667404174805,21.64666748046875,5808150.0 2009-07-06,20.540000915527344,20.68000030517578,20.046667098999023,20.600000381469727,5769150.0 2009-07-07,19.799999237060547,20.606666564941406,19.666667938232422,20.453332901000977,5912700.0 2009-07-08,19.420000076293945,19.860000610351562,19.01333236694336,19.573333740234375,12003600.0 2009-07-09,19.726667404174805,20.059999465942383,19.280000686645508,19.586666107177734,8402400.0 2009-07-10,19.666667938232422,19.860000610351562,19.366666793823242,19.593332290649414,6116400.0 2009-07-13,19.99333381652832,20.00666618347168,19.166667938232422,19.65999984741211,6349200.0 2009-07-14,20.226667404174805,20.253332138061523,19.80666732788086,20.0,4967250.0 2009-07-15,21.040000915527344,21.166667938232422,20.333332061767578,20.406667709350586,10365300.0 2009-07-16,20.940000534057617,21.15333366394043,20.81333351135254,20.98666763305664,6623100.0 2009-07-17,21.299999237060547,21.5,20.68000030517578,20.786666870117188,5562600.0 2009-07-20,21.940000534057617,22.126667022705078,21.34000015258789,21.34000015258789,5967600.0 2009-07-21,22.200000762939453,22.633333206176758,21.65999984741211,22.106666564941406,5691300.0 2009-07-22,22.713333129882812,22.899999618530273,21.67333221435547,22.073333740234375,8481750.0 2009-07-23,23.426666259765625,23.6200008392334,22.50666618347168,22.82666778564453,8728050.0 2009-07-24,23.059999465942383,23.406667709350586,22.666667938232422,23.200000762939453,6120750.0 2009-07-27,23.52666664123535,23.586666107177734,22.67333221435547,23.066667556762695,6046950.0 2009-07-28,21.80666732788086,22.559999465942383,20.64666748046875,21.99333381652832,15663600.0 2009-07-29,21.8799991607666,22.18000030517578,21.219999313354492,21.68666648864746,7297200.0 2009-07-30,22.84000015258789,23.373332977294922,22.260000228881836,22.51333236694336,8301900.0 2009-07-31,23.100000381469727,23.34666633605957,22.780000686645508,22.780000686645508,5017650.0 2009-08-03,23.47333335876465,23.593332290649414,23.093332290649414,23.31999969482422,6019200.0 2009-08-04,23.52666664123535,23.606666564941406,23.093332290649414,23.273332595825195,4709250.0 2009-08-05,23.273332595825195,23.719999313354492,22.766666412353516,23.586666107177734,4413150.0 2009-08-06,23.260000228881836,23.579999923706055,23.03333282470703,23.30666732788086,4159800.0 2009-08-07,24.053333282470703,24.15333366394043,23.406667709350586,23.713333129882812,4658550.0 2009-08-10,23.893333435058594,24.239999771118164,23.65333366394043,23.860000610351562,4152450.0 2009-08-11,23.286666870117188,23.666667938232422,23.113332748413086,23.606666564941406,3750750.0 2009-08-12,24.01333236694336,24.31333351135254,23.1200008392334,23.1200008392334,4871700.0 2009-08-13,24.453332901000977,24.593332290649414,23.739999771118164,24.253332138061523,4713000.0 2009-08-14,23.459999084472656,24.46666717529297,23.1200008392334,24.293333053588867,5675250.0 2009-08-17,22.386667251586914,23.020000457763672,22.35333251953125,23.020000457763672,4815000.0 2009-08-18,23.440000534057617,23.47333335876465,22.546667098999023,22.579999923706055,5368500.0 2009-08-19,23.53333282470703,23.753332138061523,22.773332595825195,23.459999084472656,4256550.0 2009-08-20,23.68666648864746,23.82666778564453,23.286666870117188,23.5,4525950.0 2009-08-21,24.786666870117188,25.053333282470703,23.733333587646484,23.979999542236328,7191000.0 2009-08-24,24.606666564941406,25.166667938232422,24.459999084472656,24.82666778564453,3537600.0 2009-08-25,25.00666618347168,25.273332595825195,24.606666564941406,24.606666564941406,4742400.0 2009-08-26,24.600000381469727,25.066667556762695,24.3799991607666,24.920000076293945,3435150.0 2009-08-27,24.53333282470703,24.760000228881836,23.98666763305664,24.479999542236328,4432200.0 2009-08-28,24.47333335876465,24.96666717529297,24.15333366394043,24.746667861938477,3368100.0 2009-08-31,24.113332748413086,24.333332061767578,23.84000015258789,24.266666412353516,3686250.0 2009-09-01,23.386667251586914,24.940000534057617,23.280000686645508,23.98666763305664,6139650.0 2009-09-02,23.360000610351562,23.546667098999023,22.920000076293945,23.386667251586914,5211600.0 2009-09-03,23.639999389648438,23.69333267211914,23.219999313354492,23.426666259765625,3711450.0 2009-09-04,24.280000686645508,24.3799991607666,23.3799991607666,23.626667022705078,4417950.0 2009-09-08,24.633333206176758,24.933332443237305,24.286666870117188,24.286666870117188,3532050.0 2009-09-09,25.393333435058594,25.573333740234375,24.3799991607666,24.553333282470703,6558450.0 2009-09-10,25.540000915527344,25.626667022705078,24.860000610351562,25.213333129882812,4827750.0 2009-09-11,25.700000762939453,25.933332443237305,25.35333251953125,25.35333251953125,4435800.0 2009-09-14,26.246667861938477,26.360000610351562,25.453332901000977,25.50666618347168,4323750.0 2009-09-15,26.15333366394043,26.30666732788086,25.82666778564453,25.82666778564453,3877200.0 2009-09-16,26.35333251953125,26.553333282470703,25.753332138061523,26.059999465942383,5318100.0 2009-09-17,26.49333381652832,26.65333366394043,26.166667938232422,26.213333129882812,5237850.0 2009-09-18,26.420000076293945,26.65333366394043,26.066667556762695,26.64666748046875,6060750.0 2009-09-21,25.8799991607666,26.453332901000977,25.793333053588867,26.139999389648438,4305000.0 2009-09-22,25.566667556762695,26.200000762939453,25.540000915527344,25.906667709350586,6360750.0 2009-09-23,25.200000762939453,25.700000762939453,24.933332443237305,25.639999389648438,12565800.0 2009-09-24,24.926666259765625,25.453332901000977,24.600000381469727,25.266666412353516,5432250.0 2009-09-25,24.733333587646484,25.166667938232422,24.540000915527344,24.540000915527344,3422250.0 2009-09-28,25.293333053588867,25.606666564941406,24.753332138061523,24.97333335876465,2920350.0 2009-09-29,25.31333351135254,25.65333366394043,25.0,25.31333351135254,2185800.0 2009-09-30,25.139999389648438,25.47333335876465,24.47333335876465,25.333332061767578,3951000.0 2009-10-01,23.780000686645508,25.046667098999023,23.753332138061523,24.873332977294922,5707350.0 2009-10-02,23.719999313354492,23.96666717529297,23.260000228881836,23.53333282470703,5539650.0 2009-10-05,23.84000015258789,24.086666107177734,23.52666664123535,23.84000015258789,5591100.0 2009-10-06,24.32666778564453,24.84666633605957,23.866666793823242,24.00666618347168,4817550.0 2009-10-07,24.239999771118164,24.53333282470703,23.96666717529297,24.53333282470703,3323850.0 2009-10-08,24.906667709350586,25.299999237060547,24.48666763305664,24.68000030517578,3467850.0 2009-10-09,24.80666732788086,24.893333435058594,24.51333236694336,24.65999984741211,3472800.0 2009-10-12,24.65333366394043,25.14666748046875,24.386667251586914,24.98666763305664,2852550.0 2009-10-13,24.566667556762695,24.739999771118164,24.31333351135254,24.52666664123535,2868150.0 2009-10-14,24.906667709350586,24.98666763305664,24.64666748046875,24.84666633605957,4392750.0 2009-10-15,25.413333892822266,25.46666717529297,24.780000686645508,24.833332061767578,3551700.0 2009-10-16,25.086666107177734,25.31333351135254,24.606666564941406,25.286666870117188,3488400.0 2009-10-19,25.626667022705078,25.860000610351562,25.166667938232422,25.360000610351562,2598150.0 2009-10-20,25.926666259765625,25.98666763305664,24.82666778564453,25.606666564941406,7043850.0 2009-10-21,26.233333587646484,26.84000015258789,25.239999771118164,25.239999771118164,6954750.0 2009-10-22,26.086666107177734,26.273332595825195,25.706666946411133,26.113332748413086,6068400.0 2009-10-23,26.040000915527344,26.366666793823242,25.906667709350586,26.066667556762695,4768050.0 2009-10-26,26.166667938232422,26.700000762939453,25.700000762939453,26.040000915527344,4930950.0 2009-10-27,25.086666107177734,25.926666259765625,24.420000076293945,25.69333267211914,9092550.0 2009-10-28,24.65333366394043,25.440000534057617,24.593332290649414,25.073333740234375,6664650.0 2009-10-29,25.5,25.739999771118164,24.786666870117188,25.15333366394043,5809500.0 2009-10-30,24.940000534057617,25.666667938232422,24.3799991607666,25.373332977294922,6959100.0 2009-11-02,24.899999618530273,25.293333053588867,24.373332977294922,25.040000915527344,4653750.0 2009-11-03,25.18666648864746,25.406667709350586,24.753332138061523,24.99333381652832,5040450.0 2009-11-04,25.0,25.799999237060547,24.946666717529297,25.52666664123535,6888000.0 2009-11-05,25.979999542236328,26.053333282470703,25.02666664123535,25.02666664123535,3765000.0 2009-11-06,25.786666870117188,26.14666748046875,25.520000457763672,25.906667709350586,3250050.0 2009-11-09,26.293333053588867,26.399999618530273,25.84666633605957,26.01333236694336,4153350.0 2009-11-10,26.32666778564453,26.566667556762695,25.886667251586914,26.073333740234375,2475300.0 2009-11-11,26.126667022705078,26.760000228881836,25.96666717529297,26.6200008392334,3917700.0 2009-11-12,25.666667938232422,26.366666793823242,25.6200008392334,26.066667556762695,3984150.0 2009-11-13,25.97333335876465,26.139999389648438,25.65333366394043,25.65333366394043,2230950.0 2009-11-16,26.453332901000977,26.613332748413086,25.946666717529297,25.96666717529297,2864100.0 2009-11-17,26.253332138061523,26.360000610351562,25.953332901000977,26.360000610351562,2873850.0 2009-11-18,26.30666732788086,26.573333740234375,26.0,26.15999984741211,3050250.0 2009-11-19,25.913333892822266,26.200000762939453,25.639999389648438,26.0,2792100.0 2009-11-20,25.65999984741211,26.260000228881836,25.360000610351562,25.913333892822266,3828450.0 2009-11-23,25.959999084472656,26.46666717529297,25.81333351135254,25.926666259765625,2631000.0 2009-11-24,25.586666107177734,26.1200008392334,25.286666870117188,26.01333236694336,3041400.0 2009-11-25,25.47333335876465,25.68666648864746,25.3799991607666,25.67333221435547,3631950.0 2009-11-27,24.80666732788086,25.086666107177734,24.35333251953125,24.746667861938477,1827600.0 2009-11-30,24.719999313354492,24.866666793823242,24.31999969482422,24.420000076293945,3515550.0 2009-12-01,25.373332977294922,25.666667938232422,24.81999969482422,24.906667709350586,4243350.0 2009-12-02,24.65999984741211,25.32666778564453,24.553333282470703,24.893333435058594,5380950.0 2009-12-03,24.15999984741211,24.733333587646484,24.106666564941406,24.65999984741211,6163200.0 2009-12-04,24.266666412353516,24.860000610351562,23.893333435058594,24.860000610351562,5103450.0 2009-12-07,23.979999542236328,24.479999542236328,23.82666778564453,24.273332595825195,3016650.0 2009-12-08,23.920000076293945,24.15333366394043,23.373332977294922,23.733333587646484,4448100.0 2009-12-09,24.30666732788086,24.366666793823242,23.553333282470703,23.82666778564453,4408200.0 2009-12-10,24.253332138061523,24.553333282470703,24.226667404174805,24.399999618530273,4846050.0 2009-12-11,24.100000381469727,24.49333381652832,23.979999542236328,24.49333381652832,2566650.0 2009-12-14,24.34000015258789,24.53333282470703,24.15333366394043,24.53333282470703,2258400.0 2009-12-15,23.773332595825195,24.253332138061523,23.713333129882812,24.15333366394043,3729300.0 2009-12-16,23.540000915527344,23.99333381652832,23.386667251586914,23.81333351135254,5070300.0 2009-12-17,23.626667022705078,23.739999771118164,23.14666748046875,23.433332443237305,3918450.0 2009-12-18,24.02666664123535,24.046667098999023,23.633333206176758,23.739999771118164,8134950.0 2009-12-21,24.286666870117188,24.32666778564453,24.040000915527344,24.073333740234375,2327250.0 2009-12-22,24.453332901000977,24.67333221435547,24.286666870117188,24.433332443237305,3336150.0 2009-12-23,24.426666259765625,24.540000915527344,24.280000686645508,24.49333381652832,2416950.0 2009-12-24,24.50666618347168,24.600000381469727,24.34666633605957,24.47333335876465,657150.0 2009-12-28,24.426666259765625,24.586666107177734,24.31999969482422,24.52666664123535,1782300.0 2009-12-29,24.420000076293945,24.600000381469727,24.373332977294922,24.446666717529297,1378200.0 2009-12-30,24.479999542236328,24.600000381469727,24.31999969482422,24.366666793823242,1530900.0 2009-12-31,24.18000030517578,24.50666618347168,24.15333366394043,24.50666618347168,2143500.0 2010-01-04,24.406667709350586,24.666667938232422,24.213333129882812,24.65999984741211,3947550.0 2010-01-05,24.84666633605957,24.860000610351562,24.31999969482422,24.386667251586914,3448950.0 2010-01-06,25.17333221435547,25.420000076293945,24.700000762939453,24.713333129882812,5347500.0 2010-01-07,25.50666618347168,25.540000915527344,24.98666763305664,25.100000381469727,3683550.0 2010-01-08,25.540000915527344,25.739999771118164,25.286666870117188,25.459999084472656,3606450.0 2010-01-11,25.959999084472656,26.086666107177734,25.32666778564453,25.5,3935400.0 2010-01-12,25.886667251586914,26.0,25.46666717529297,25.760000228881836,3389550.0 2010-01-13,26.0,26.086666107177734,25.573333740234375,25.98666763305664,4074750.0 2010-01-14,25.953332901000977,26.079999923706055,25.753332138061523,25.84000015258789,3065250.0 2010-01-15,25.333332061767578,26.086666107177734,25.266666412353516,25.946666717529297,6112050.0 2010-01-19,25.606666564941406,25.793333053588867,25.046667098999023,25.239999771118164,2802750.0 2010-01-20,25.133333206176758,25.333332061767578,24.48666763305664,25.293333053588867,3235950.0 2010-01-21,24.726667404174805,25.413333892822266,24.46666717529297,25.100000381469727,4476900.0 2010-01-22,24.106666564941406,24.84000015258789,24.059999465942383,24.753332138061523,4674450.0 2010-01-25,24.073333740234375,24.573333740234375,24.00666618347168,24.46666717529297,5185800.0 2010-01-26,23.786666870117188,24.200000762939453,23.713333129882812,24.079999923706055,3679500.0 2010-01-27,23.940000534057617,23.98666763305664,23.34000015258789,23.600000381469727,4307400.0 2010-01-28,23.48666763305664,24.266666412353516,23.273332595825195,24.0,6699600.0 2010-01-29,24.020000457763672,24.713333129882812,23.8799991607666,24.01333236694336,7951950.0 2010-02-01,24.073333740234375,24.200000762939453,23.753332138061523,24.106666564941406,5227500.0 2010-02-02,24.079999923706055,24.433332443237305,23.65333366394043,24.34000015258789,5562450.0 2010-02-03,23.913333892822266,24.46666717529297,23.833332061767578,23.899999618530273,3664500.0 2010-02-04,23.053333282470703,23.766666412353516,23.0,23.753332138061523,4955400.0 2010-02-05,22.773332595825195,23.18000030517578,22.299999237060547,23.17333221435547,8317200.0 2010-02-08,22.64666748046875,23.079999923706055,22.440000534057617,22.49333381652832,4671450.0 2010-02-09,23.299999237060547,23.65999984741211,22.886667251586914,22.96666717529297,4423650.0 2010-02-10,23.253332138061523,23.433332443237305,23.01333236694336,23.31999969482422,3608400.0 2010-02-11,23.793333053588867,23.84666633605957,23.079999923706055,23.133333206176758,4341300.0 2010-02-12,23.700000762939453,23.873332977294922,23.213333129882812,23.446666717529297,4506150.0 2010-02-16,24.113332748413086,24.139999389648438,23.633333206176758,23.97333335876465,3032250.0 2010-02-17,24.040000915527344,24.399999618530273,23.780000686645508,24.34000015258789,2468250.0 2010-02-18,23.953332901000977,24.226667404174805,23.8799991607666,24.079999923706055,3124350.0 2010-02-19,23.96666717529297,24.133333206176758,23.793333053588867,23.833332061767578,4545000.0 2010-02-22,23.573333740234375,24.15333366394043,23.420000076293945,24.03333282470703,3844500.0 2010-02-23,23.266666412353516,23.84000015258789,23.18666648864746,23.6200008392334,3945300.0 2010-02-24,23.80666732788086,23.926666259765625,23.433332443237305,23.453332901000977,3988350.0 2010-02-25,23.799999237060547,23.860000610351562,23.133333206176758,23.34000015258789,4127550.0 2010-02-26,23.566667556762695,23.920000076293945,23.446666717529297,23.799999237060547,4211850.0 2010-03-01,24.020000457763672,24.166667938232422,23.593332290649414,23.6200008392334,3218550.0 2010-03-02,24.739999771118164,25.100000381469727,24.066667556762695,24.066667556762695,7937550.0 2010-03-03,25.5,25.606666564941406,24.6200008392334,24.733333587646484,8025450.0 2010-03-04,25.626667022705078,25.739999771118164,25.426666259765625,25.53333282470703,5366250.0 2010-03-05,26.139999389648438,26.15333366394043,25.593332290649414,25.69333267211914,4721550.0 2010-03-08,25.99333381652832,26.273332595825195,25.893333435058594,26.079999923706055,3441750.0 2010-03-09,26.406667709350586,26.5,25.799999237060547,25.8799991607666,5682300.0 2010-03-10,26.50666618347168,26.639999389648438,26.093332290649414,26.31999969482422,4437750.0 2010-03-11,26.540000915527344,26.559999465942383,26.113332748413086,26.31999969482422,3843150.0 2010-03-12,27.566667556762695,27.893333435058594,26.553333282470703,26.666667938232422,10422150.0 2010-03-15,27.600000381469727,27.600000381469727,27.100000381469727,27.406667709350586,3886200.0 2010-03-16,27.833332061767578,27.953332901000977,27.65333366394043,27.866666793823242,3821700.0 2010-03-17,28.280000686645508,28.34666633605957,27.540000915527344,27.780000686645508,5215800.0 2010-03-18,28.02666664123535,28.280000686645508,27.886667251586914,28.14666748046875,4796100.0 2010-03-19,28.166667938232422,28.32666778564453,27.793333053588867,28.260000228881836,5953800.0 2010-03-22,28.81999969482422,28.913333892822266,27.873332977294922,28.020000457763672,4487700.0 2010-03-23,28.82666778564453,28.833332061767578,28.433332443237305,28.81999969482422,4677300.0 2010-03-24,28.706666946411133,29.066667556762695,28.64666748046875,28.81999969482422,4030050.0 2010-03-25,28.959999084472656,29.69333267211914,28.700000762939453,28.946666717529297,6242850.0 2010-03-26,29.113332748413086,29.34000015258789,28.85333251953125,29.046667098999023,3722700.0 2010-03-29,29.246667861938477,29.406667709350586,29.02666664123535,29.18000030517578,2660850.0 2010-03-30,29.219999313354492,29.386667251586914,28.979999542236328,29.246667861938477,2947650.0 2010-03-31,28.893333435058594,29.213333129882812,28.760000228881836,29.073333740234375,4100100.0 2010-04-01,29.219999313354492,29.5,28.899999618530273,29.00666618347168,3013800.0 2010-04-05,29.84000015258789,29.98666763305664,29.219999313354492,29.34666633605957,4706550.0 2010-04-06,29.793333053588867,29.99333381652832,29.65333366394043,29.799999237060547,3392550.0 2010-04-07,29.6200008392334,29.84666633605957,29.399999618530273,29.760000228881836,2895450.0 2010-04-08,29.700000762939453,29.780000686645508,29.17333221435547,29.586666107177734,3288450.0 2010-04-09,30.293333053588867,30.333332061767578,29.65333366394043,29.65333366394043,3312750.0 2010-04-12,30.260000228881836,30.406667709350586,30.086666107177734,30.333332061767578,2066400.0 2010-04-13,30.51333236694336,30.52666664123535,30.100000381469727,30.286666870117188,3002400.0 2010-04-14,30.946666717529297,30.96666717529297,30.293333053588867,30.366666793823242,2478900.0 2010-04-15,31.139999389648438,31.246667861938477,30.799999237060547,30.873332977294922,3687000.0 2010-04-16,30.593332290649414,31.31333351135254,30.440000534057617,31.093332290649414,5052000.0 2010-04-19,31.093332290649414,31.233333587646484,30.446666717529297,30.546667098999023,5538600.0 2010-04-20,30.206666946411133,31.47333335876465,29.873332977294922,31.393333435058594,9379950.0 2010-04-21,30.5,30.68666648864746,30.00666618347168,30.073333740234375,4871550.0 2010-04-22,30.953332901000977,31.053333282470703,30.00666618347168,30.200000762939453,4236300.0 2010-04-23,32.026668548583984,32.08000183105469,30.979999542236328,30.979999542236328,5348700.0 2010-04-26,32.026668548583984,32.426666259765625,31.84000015258789,32.0,3272400.0 2010-04-27,30.979999542236328,32.393333435058594,30.893333435058594,31.98666763305664,5735700.0 2010-04-28,30.959999084472656,31.46666717529297,30.82666778564453,31.19333267211914,3642450.0 2010-04-29,31.84000015258789,31.96666717529297,30.926666259765625,31.139999389648438,3466800.0 2010-04-30,31.01333236694336,32.206668853759766,31.00666618347168,31.96666717529297,3042450.0 2010-05-03,32.040000915527344,32.099998474121094,31.093332290649414,31.18000030517578,2887800.0 2010-05-04,30.733333587646484,31.579999923706055,30.0,31.459999084472656,7390050.0 2010-05-05,30.100000381469727,30.97333335876465,29.959999084472656,30.559999465942383,5651850.0 2010-05-06,28.566667556762695,30.233333587646484,26.5,29.746667861938477,9518400.0 2010-05-07,27.719999313354492,29.239999771118164,27.633333206176758,28.079999923706055,9481800.0 2010-05-10,29.84666633605957,30.15999984741211,29.34000015258789,29.46666717529297,6085050.0 2010-05-11,29.69333267211914,30.18666648864746,29.299999237060547,29.69333267211914,3990450.0 2010-05-12,30.213333129882812,30.233333587646484,29.360000610351562,29.81999969482422,8099550.0 2010-05-13,30.093332290649414,31.19333267211914,30.020000457763672,30.139999389648438,5205300.0 2010-05-14,29.399999618530273,29.906667709350586,28.760000228881836,29.8799991607666,5429400.0 2010-05-17,29.00666618347168,29.65333366394043,28.293333053588867,29.479999542236328,5284050.0 2010-05-18,28.613332748413086,29.719999313354492,28.50666618347168,29.19333267211914,3148650.0 2010-05-19,28.0,28.899999618530273,27.53333282470703,28.433332443237305,5221200.0 2010-05-20,26.113332748413086,27.32666778564453,26.086666107177734,27.31333351135254,8955900.0 2010-05-21,26.733333587646484,26.739999771118164,25.520000457763672,25.68666648864746,9030150.0 2010-05-24,26.31999969482422,26.80666732788086,26.0,26.366666793823242,5031150.0 2010-05-25,26.139999389648438,26.18666648864746,25.17333221435547,25.700000762939453,6142200.0 2010-05-26,26.606666564941406,27.559999465942383,26.18000030517578,26.286666870117188,9480750.0 2010-05-27,27.760000228881836,27.82666778564453,27.18000030517578,27.286666870117188,6244350.0 2010-05-28,27.333332061767578,27.906667709350586,27.040000915527344,27.833332061767578,4194150.0 2010-06-01,26.80666732788086,27.85333251953125,26.739999771118164,27.15999984741211,5798100.0 2010-06-02,27.613332748413086,27.626667022705078,26.553333282470703,26.906667709350586,4105950.0 2010-06-03,28.366666793823242,28.5,27.68666648864746,27.80666732788086,6715500.0 2010-06-04,26.573333740234375,27.726667404174805,26.459999084472656,27.420000076293945,4935300.0 2010-06-07,25.906667709350586,26.81333351135254,25.84000015258789,26.613332748413086,5483700.0 2010-06-08,26.239999771118164,26.34000015258789,25.666667938232422,26.02666664123535,4132050.0 2010-06-09,26.166667938232422,27.106666564941406,26.066667556762695,26.393333435058594,3556950.0 2010-06-10,28.059999465942383,28.106666564941406,26.726667404174805,26.84000015258789,7988250.0 2010-06-11,28.113332748413086,28.53333282470703,27.386667251586914,27.6200008392334,5562450.0 2010-06-14,28.01333236694336,28.760000228881836,27.926666259765625,28.49333381652832,4453650.0 2010-06-15,29.246667861938477,29.280000686645508,28.093332290649414,28.106666564941406,4637700.0 2010-06-16,28.97333335876465,29.200000762939453,28.866666793823242,29.0,2675400.0 2010-06-17,29.059999465942383,29.246667861938477,28.52666664123535,29.1200008392334,3147900.0 2010-06-18,29.100000381469727,29.579999923706055,28.979999542236328,29.106666564941406,4367550.0 2010-06-21,29.65333366394043,30.273332595825195,29.226667404174805,29.479999542236328,5322000.0 2010-06-22,28.68000030517578,29.98666763305664,28.586666107177734,29.746667861938477,4607250.0 2010-06-23,28.69333267211914,28.96666717529297,28.213333129882812,28.65999984741211,3850800.0 2010-06-24,28.406667709350586,28.8799991607666,27.98666763305664,28.50666618347168,4395300.0 2010-06-25,28.773332595825195,28.940000534057617,28.260000228881836,28.626667022705078,4699050.0 2010-06-28,28.34666633605957,28.926666259765625,28.19333267211914,28.68666648864746,3329550.0 2010-06-29,27.046667098999023,27.82666778564453,26.82666778564453,27.666667938232422,4732500.0 2010-06-30,26.579999923706055,27.440000534057617,26.50666618347168,27.0,5632650.0 2010-07-01,26.46666717529297,26.69333267211914,25.733333587646484,26.579999923706055,5209200.0 2010-07-02,26.226667404174805,26.67333221435547,25.979999542236328,26.613332748413086,5876850.0 2010-07-06,26.106666564941406,26.85333251953125,25.833332061767578,26.540000915527344,4652250.0 2010-07-07,27.200000762939453,27.246667861938477,25.82666778564453,26.133333206176758,4328700.0 2010-07-08,27.540000915527344,27.593332290649414,27.086666107177734,27.426666259765625,3447600.0 2010-07-09,27.893333435058594,28.100000381469727,27.453332901000977,27.6200008392334,2852100.0 2010-07-12,27.69333267211914,27.920000076293945,27.366666793823242,27.780000686645508,2779350.0 2010-07-13,29.133333206176758,29.273332595825195,28.03333282470703,28.03333282470703,6226650.0 2010-07-14,29.333332061767578,29.34000015258789,28.98666763305664,29.200000762939453,4175700.0 2010-07-15,29.299999237060547,29.420000076293945,28.746667861938477,29.239999771118164,3214350.0 2010-07-16,27.99333381652832,29.34666633605957,27.899999618530273,29.31333351135254,5392650.0 2010-07-19,28.246667861938477,28.49333381652832,27.80666732788086,28.113332748413086,3198150.0 2010-07-20,29.17333221435547,29.19333267211914,27.593332290649414,27.65999984741211,5834400.0 2010-07-21,29.420000076293945,29.979999542236328,29.266666412353516,29.399999618530273,8560200.0 2010-07-22,30.540000915527344,30.799999237060547,29.573333740234375,29.613332748413086,7097850.0 2010-07-23,30.780000686645508,30.959999084472656,29.953332901000977,30.433332443237305,8018250.0 2010-07-26,31.333332061767578,31.65333366394043,30.633333206176758,30.84666633605957,6728700.0 2010-07-27,30.413333892822266,31.719999313354492,29.926666259765625,31.666667938232422,7985100.0 2010-07-28,30.373332977294922,30.940000534057617,30.040000915527344,30.666667938232422,4825950.0 2010-07-29,30.393333435058594,30.85333251953125,29.913333892822266,30.573333740234375,5356950.0 2010-07-30,30.546667098999023,30.706666946411133,29.866666793823242,29.866666793823242,3385050.0 2010-08-02,31.106666564941406,31.426666259765625,30.81333351135254,31.02666664123535,3306300.0 2010-08-03,30.35333251953125,31.14666748046875,30.233333587646484,31.00666618347168,4967700.0 2010-08-04,30.5,30.940000534057617,30.46666717529297,30.546667098999023,4059600.0 2010-08-05,30.30666732788086,30.53333282470703,30.133333206176758,30.299999237060547,3110100.0 2010-08-06,30.30666732788086,30.373332977294922,29.53333282470703,30.01333236694336,4482300.0 2010-08-09,30.553333282470703,30.68000030517578,30.293333053588867,30.579999923706055,2098350.0 2010-08-10,30.093332290649414,30.333332061767578,29.739999771118164,30.1200008392334,4617450.0 2010-08-11,28.753332138061523,29.626667022705078,28.626667022705078,29.520000457763672,5244000.0 2010-08-12,28.246667861938477,28.573333740234375,28.19333267211914,28.333332061767578,4192650.0 2010-08-13,28.046667098999023,28.373332977294922,27.69333267211914,28.046667098999023,4443300.0 2010-08-16,28.273332595825195,28.413333892822266,27.546667098999023,27.753332138061523,3194550.0 2010-08-17,29.18666648864746,29.540000915527344,28.266666412353516,28.566667556762695,4172250.0 2010-08-18,29.066667556762695,29.260000228881836,28.579999923706055,29.053333282470703,2418900.0 2010-08-19,28.226667404174805,29.040000915527344,28.0,28.793333053588867,4596750.0 2010-08-20,28.1200008392334,28.18666648864746,27.573333740234375,28.086666107177734,4513800.0 2010-08-23,27.766666412353516,28.566667556762695,27.639999389648438,28.386667251586914,4002000.0 2010-08-24,27.17333221435547,27.5,26.84666633605957,27.366666793823242,5209350.0 2010-08-25,27.373332977294922,27.52666664123535,26.51333236694336,26.773332595825195,4481850.0 2010-08-26,27.206666946411133,27.926666259765625,27.17333221435547,27.440000534057617,3869700.0 2010-08-27,28.059999465942383,28.246667861938477,26.81999969482422,27.3799991607666,4410300.0 2010-08-30,27.286666870117188,28.046667098999023,27.280000686645508,27.96666717529297,3168600.0 2010-08-31,27.31999969482422,27.600000381469727,26.80666732788086,27.040000915527344,3925050.0 2010-09-01,28.953332901000977,29.00666618347168,27.739999771118164,27.84000015258789,6138450.0 2010-09-02,29.600000381469727,29.6200008392334,28.906667709350586,28.940000534057617,4006500.0 2010-09-03,30.200000762939453,30.453332901000977,29.96666717529297,29.979999542236328,3407700.0 2010-09-07,29.48666763305664,30.17333221435547,29.413333892822266,30.02666664123535,2560050.0 2010-09-08,29.82666778564453,30.0,29.479999542236328,29.52666664123535,3711300.0 2010-09-09,29.553333282470703,30.286666870117188,29.420000076293945,30.226667404174805,2970150.0 2010-09-10,29.953332901000977,30.30666732788086,29.3799991607666,29.64666748046875,3277050.0 2010-09-13,30.293333053588867,30.633333206176758,30.113332748413086,30.293333053588867,3136950.0 2010-09-14,30.293333053588867,30.459999084472656,29.913333892822266,30.126667022705078,2833500.0 2010-09-15,30.246667861938477,30.34000015258789,29.780000686645508,30.106666564941406,3196500.0 2010-09-16,30.200000762939453,30.399999618530273,30.079999923706055,30.213333129882812,2715900.0 2010-09-17,30.333332061767578,30.479999542236328,29.953332901000977,30.35333251953125,6903000.0 2010-09-20,31.32666778564453,31.399999618530273,30.399999618530273,30.586666107177734,6153000.0 2010-09-21,31.233333587646484,31.433332443237305,31.040000915527344,31.226667404174805,3867150.0 2010-09-22,31.14666748046875,31.433332443237305,30.933332443237305,31.14666748046875,2609550.0 2010-09-23,30.899999618530273,31.246667861938477,30.573333740234375,30.82666778564453,2928000.0 2010-09-24,31.793333053588867,31.81333351135254,31.219999313354492,31.433332443237305,4326600.0 2010-09-27,31.280000686645508,31.613332748413086,31.066667556762695,31.613332748413086,4466700.0 2010-09-28,31.64666748046875,31.746667861938477,30.760000228881836,31.35333251953125,3865800.0 2010-09-29,31.733333587646484,31.793333053588867,31.246667861938477,31.420000076293945,4031100.0 2010-09-30,32.099998474121094,32.37333297729492,31.64666748046875,32.099998474121094,5523900.0 2010-10-01,32.186668395996094,32.71333312988281,32.03333282470703,32.45333480834961,3922800.0 2010-10-04,31.713333129882812,32.266666412353516,31.426666259765625,32.09333419799805,3157800.0 2010-10-05,33.099998474121094,33.33333206176758,31.940000534057617,32.21333312988281,5801100.0 2010-10-06,32.77333450317383,33.32666778564453,32.68000030517578,32.9466667175293,4018200.0 2010-10-07,32.81999969482422,32.99333190917969,32.48666763305664,32.926666259765625,2977950.0 2010-10-08,33.5,33.66666793823242,32.63999938964844,32.88666534423828,3702600.0 2010-10-11,33.5,33.686668395996094,33.220001220703125,33.426666259765625,2288850.0 2010-10-12,33.2400016784668,33.473331451416016,32.733333587646484,33.459999084472656,3750000.0 2010-10-13,33.720001220703125,34.02000045776367,33.36000061035156,33.426666259765625,4330050.0 2010-10-14,33.439998626708984,33.96666717529297,33.2599983215332,33.746665954589844,4399350.0 2010-10-15,33.64666748046875,33.69333267211914,33.1533317565918,33.6533317565918,4272750.0 2010-10-18,33.619998931884766,33.67333221435547,33.30666732788086,33.53333282470703,2995800.0 2010-10-19,33.0,33.366668701171875,32.6533317565918,33.29999923706055,4620750.0 2010-10-20,33.866668701171875,34.18000030517578,33.17333221435547,33.17333221435547,3822000.0 2010-10-21,33.85333251953125,34.473331451416016,33.586666107177734,34.086666107177734,4330950.0 2010-10-22,33.8466682434082,33.99333190917969,33.586666107177734,33.99333190917969,3304200.0 2010-10-25,34.03333282470703,34.400001525878906,33.77333450317383,34.03333282470703,4879800.0 2010-10-26,33.86000061035156,34.206668853759766,32.246665954589844,33.0,7069050.0 2010-10-27,33.91999816894531,33.95333480834961,33.253334045410156,33.686668395996094,4351200.0 2010-10-28,34.133331298828125,34.266666412353516,33.766666412353516,34.266666412353516,3090300.0 2010-10-29,34.17333221435547,34.439998626708984,33.86000061035156,34.0,3339450.0 2010-11-01,34.67333221435547,35.27333450317383,34.35333251953125,34.63999938964844,3756300.0 2010-11-02,35.29999923706055,35.459999084472656,35.00666809082031,35.206668853759766,3531300.0 2010-11-03,35.220001220703125,35.47999954223633,34.606666564941406,35.47999954223633,2414700.0 2010-11-04,36.779998779296875,36.78666687011719,35.793331146240234,35.813331604003906,5364150.0 2010-11-05,36.83333206176758,36.98666763305664,36.633331298828125,36.78666687011719,3262200.0 2010-11-08,36.48666763305664,36.79999923706055,36.13999938964844,36.52000045776367,3943950.0 2010-11-09,35.71333312988281,36.58000183105469,35.459999084472656,36.52000045776367,4495800.0 2010-11-10,35.96666717529297,36.06666564941406,35.29999923706055,35.606666564941406,2874600.0 2010-11-11,35.973331451416016,36.00666809082031,35.20000076293945,35.36000061035156,3090150.0 2010-11-12,35.21333312988281,35.66666793823242,34.81999969482422,35.66666793823242,3061050.0 2010-11-15,35.206668853759766,35.64666748046875,35.18000030517578,35.426666259765625,2557500.0 2010-11-16,34.37333297729492,35.02000045776367,34.01333236694336,34.866668701171875,4972350.0 2010-11-17,34.43333435058594,34.64666748046875,34.03333282470703,34.28666687011719,2392650.0 2010-11-18,35.619998931884766,35.779998779296875,34.88666534423828,34.96666717529297,4461000.0 2010-11-19,36.09333419799805,36.18000030517578,35.393333435058594,35.573333740234375,3875850.0 2010-11-22,35.82666778564453,35.91999816894531,35.28666687011719,35.87333297729492,3759600.0 2010-11-23,35.19333267211914,35.34000015258789,34.84000015258789,35.19333267211914,3706950.0 2010-11-24,36.793331146240234,37.0,35.459999084472656,35.51333236694336,4188150.0 2010-11-26,36.45333480834961,36.66666793823242,36.040000915527344,36.48666763305664,1268700.0 2010-11-29,36.11333465576172,36.233333587646484,35.426666259765625,36.11333465576172,3091200.0 2010-11-30,35.90666580200195,36.13999938964844,35.206668853759766,35.586666107177734,4787550.0 2010-12-01,37.253334045410156,37.766666412353516,36.85333251953125,36.99333190917969,6837450.0 2010-12-02,37.473331451416016,37.926666259765625,37.1533317565918,37.22666549682617,7270500.0 2010-12-03,37.50666809082031,37.66666793823242,37.00666809082031,37.28666687011719,3144150.0 2010-12-06,37.1533317565918,37.540000915527344,37.00666809082031,37.38666534423828,2672100.0 2010-12-07,37.21333312988281,37.973331451416016,36.793331146240234,37.67333221435547,8396700.0 2010-12-08,37.20000076293945,37.38666534423828,37.0,37.2400016784668,4104150.0 2010-12-09,37.49333190917969,37.52000045776367,37.119998931884766,37.380001068115234,3896850.0 2010-12-10,37.80666732788086,37.90666580200195,37.35333251953125,37.62666702270508,2592600.0 2010-12-13,37.58000183105469,38.0,37.426666259765625,38.0,4993800.0 2010-12-14,38.14666748046875,38.29999923706055,37.633331298828125,37.746665954589844,3286800.0 2010-12-15,38.099998474121094,38.37333297729492,37.926666259765625,37.959999084472656,4057650.0 2010-12-16,38.2599983215332,38.5,37.939998626708984,38.086666107177734,3916500.0 2010-12-17,37.66666793823242,38.29999923706055,37.62666702270508,38.28666687011719,7587600.0 2010-12-20,37.81999969482422,37.973331451416016,37.32666778564453,37.7599983215332,4329000.0 2010-12-21,38.086666107177734,38.3466682434082,37.939998626708984,38.17333221435547,2718300.0 2010-12-22,38.119998931884766,38.206668853759766,37.893333435058594,38.060001373291016,2552700.0 2010-12-23,38.073333740234375,38.099998474121094,37.80666732788086,37.95333480834961,1351500.0 2010-12-27,38.02000045776367,38.099998474121094,37.599998474121094,37.95333480834961,1597200.0 2010-12-28,38.08000183105469,38.233333587646484,37.753334045410156,38.026668548583984,1619700.0 2010-12-29,38.32666778564453,38.5533332824707,38.073333740234375,38.253334045410156,2211300.0 2010-12-30,38.233333587646484,38.36000061035156,38.099998474121094,38.30666732788086,1170300.0 2010-12-31,38.22666549682617,38.3466682434082,37.91999816894531,38.220001220703125,1948500.0 2011-01-03,38.560001373291016,39.16666793823242,38.46666717529297,38.686668395996094,3661950.0 2011-01-04,38.086666107177734,38.63999938964844,37.47999954223633,38.53333282470703,4027350.0 2011-01-05,38.41999816894531,38.66666793823242,37.900001525878906,38.16666793823242,3975000.0 2011-01-06,38.31999969482422,38.6533317565918,38.20000076293945,38.393333435058594,3146850.0 2011-01-07,37.81999969482422,38.54666519165039,37.366668701171875,38.48666763305664,3976950.0 2011-01-10,38.18000030517578,38.29999923706055,37.4466667175293,37.59333419799805,2986500.0 2011-01-11,38.29999923706055,38.62666702270508,38.16666793823242,38.366668701171875,2818800.0 2011-01-12,38.27333450317383,38.66666793823242,38.133331298828125,38.62666702270508,2775150.0 2011-01-13,37.599998474121094,37.93333435058594,37.33333206176758,37.720001220703125,4286400.0 2011-01-14,37.586666107177734,37.68000030517578,37.380001068115234,37.40666580200195,2704500.0 2011-01-18,37.733333587646484,38.1533317565918,37.47999954223633,37.77333450317383,3574800.0 2011-01-19,37.233333587646484,37.633331298828125,37.11333465576172,37.54666519165039,2502000.0 2011-01-20,36.79999923706055,37.586666107177734,36.62666702270508,37.20000076293945,3394800.0 2011-01-21,36.733333587646484,37.50666809082031,36.67333221435547,37.14666748046875,2840550.0 2011-01-24,37.02000045776367,37.36000061035156,36.5533332824707,36.61333465576172,2521350.0 2011-01-25,37.220001220703125,37.5,36.72666549682617,37.38666534423828,3344400.0 2011-01-26,37.54666519165039,37.82666778564453,37.09333419799805,37.246665954589844,2677650.0 2011-01-27,37.706668853759766,37.91999816894531,37.253334045410156,37.54666519165039,1612350.0 2011-01-28,36.54666519165039,37.91999816894531,36.19333267211914,37.90666580200195,4061850.0 2011-01-31,37.65999984741211,37.706668853759766,36.560001373291016,36.560001373291016,3952800.0 2011-02-01,34.633331298828125,36.66666793823242,34.040000915527344,36.6533317565918,17144850.0 2011-02-02,33.77333450317383,34.91999816894531,33.64666748046875,34.64666748046875,8153700.0 2011-02-03,33.66666793823242,33.7400016784668,33.133331298828125,33.70000076293945,8490750.0 2011-02-04,33.733333587646484,33.959999084472656,33.366668701171875,33.746665954589844,5153100.0 2011-02-07,33.97999954223633,34.2599983215332,33.61333465576172,33.733333587646484,4430700.0 2011-02-08,34.32666778564453,34.45333480834961,33.79999923706055,33.939998626708984,4866450.0 2011-02-09,33.893333435058594,34.186668395996094,33.69333267211914,34.18000030517578,4681050.0 2011-02-10,34.313331604003906,34.51333236694336,33.69333267211914,33.7599983215332,3522150.0 2011-02-11,35.01333236694336,35.13999938964844,34.14666748046875,34.413333892822266,3815250.0 2011-02-14,35.17333221435547,35.31999969482422,34.78666687011719,34.96666717529297,3518100.0 2011-02-15,35.026668548583984,35.03333282470703,34.67333221435547,34.959999084472656,3418500.0 2011-02-16,35.31999969482422,35.526668548583984,34.98666763305664,35.119998931884766,3474750.0 2011-02-17,34.939998626708984,35.366668701171875,34.71333312988281,35.28666687011719,2522550.0 2011-02-18,35.099998474121094,35.099998474121094,34.753334045410156,34.88666534423828,2773500.0 2011-02-22,34.00666809082031,35.253334045410156,33.939998626708984,34.813331604003906,3326400.0 2011-02-23,33.22666549682617,34.133331298828125,32.95333480834961,34.03333282470703,4872300.0 2011-02-24,33.27333450317383,33.560001373291016,32.84000015258789,33.206668853759766,3824250.0 2011-02-25,33.413333892822266,33.560001373291016,33.20000076293945,33.53333282470703,2738850.0 2011-02-28,33.41999816894531,33.813331604003906,33.01333236694336,33.606666564941406,3111150.0 2011-03-01,32.65999984741211,33.599998474121094,32.38666534423828,33.47999954223633,4124550.0 2011-03-02,32.586666107177734,33.106666564941406,32.35333251953125,32.56666564941406,3348300.0 2011-03-03,33.49333190917969,33.69333267211914,32.959999084472656,32.97999954223633,3175500.0 2011-03-04,32.79999923706055,33.4466667175293,32.540000915527344,33.41999816894531,3200850.0 2011-03-07,32.28666687011719,33.72666549682617,31.920000076293945,33.366668701171875,6285450.0 2011-03-08,32.426666259765625,32.81999969482422,32.073333740234375,32.2400016784668,4211100.0 2011-03-09,32.393333435058594,32.560001373291016,31.913333892822266,32.27333450317383,3736050.0 2011-03-10,31.746667861938477,32.099998474121094,31.360000610351562,31.96666717529297,5039100.0 2011-03-11,32.51333236694336,32.63999938964844,31.53333282470703,31.586666107177734,4694250.0 2011-03-14,32.28666687011719,32.35333251953125,31.753332138061523,32.12666702270508,3754050.0 2011-03-15,32.026668548583984,32.3466682434082,31.0,31.126667022705078,4649850.0 2011-03-16,31.746667861938477,32.01333236694336,31.299999237060547,31.84000015258789,5115600.0 2011-03-17,32.13999938964844,32.619998931884766,31.85333251953125,32.30666732788086,2978850.0 2011-03-18,32.30666732788086,32.746665954589844,32.19333267211914,32.473331451416016,4741950.0 2011-03-21,33.706668853759766,33.86000061035156,33.233333587646484,33.27333450317383,5110050.0 2011-03-22,32.84000015258789,33.586666107177734,32.586666107177734,33.573333740234375,4276650.0 2011-03-23,32.72666549682617,32.959999084472656,32.253334045410156,32.733333587646484,2908350.0 2011-03-24,33.086666107177734,33.30666732788086,32.46666717529297,32.866668701171875,2780100.0 2011-03-25,33.2400016784668,33.48666763305664,32.8466682434082,33.246665954589844,4076850.0 2011-03-28,32.599998474121094,33.393333435058594,32.51333236694336,33.366668701171875,4809150.0 2011-03-29,33.540000915527344,33.66666793823242,32.413333892822266,32.64666748046875,3546000.0 2011-03-30,34.59333419799805,34.98666763305664,33.83333206176758,33.8466682434082,6471750.0 2011-03-31,34.90666580200195,35.086666107177734,34.573333740234375,34.67333221435547,3802800.0 2011-04-01,35.62666702270508,36.11333465576172,35.19333267211914,35.2599983215332,6528000.0 2011-04-04,35.393333435058594,35.959999084472656,35.220001220703125,35.80666732788086,3442800.0 2011-04-05,35.19333267211914,35.926666259765625,34.900001525878906,35.91999816894531,3964800.0 2011-04-06,35.220001220703125,35.573333740234375,34.939998626708984,35.46666717529297,2609250.0 2011-04-07,35.19333267211914,35.46666717529297,34.82666778564453,35.0533332824707,2975400.0 2011-04-08,34.186668395996094,35.33333206176758,34.060001373291016,35.186668395996094,4223100.0 2011-04-11,33.813331604003906,34.426666259765625,33.65999984741211,34.34000015258789,3245250.0 2011-04-12,33.540000915527344,33.64666748046875,33.060001373291016,33.606666564941406,3133800.0 2011-04-13,33.41999816894531,33.90666580200195,33.14666748046875,33.69333267211914,2756700.0 2011-04-14,33.33333206176758,33.40666580200195,32.80666732788086,33.12666702270508,2633400.0 2011-04-15,34.28666687011719,34.34000015258789,33.220001220703125,33.43333435058594,5666550.0 2011-04-18,33.540000915527344,33.7599983215332,32.93333435058594,33.70000076293945,4234050.0 2011-04-19,34.793331146240234,35.36000061035156,34.30666732788086,34.586666107177734,7679550.0 2011-04-20,35.7599983215332,35.813331604003906,35.15999984741211,35.366668701171875,5322900.0 2011-04-21,35.51333236694336,35.900001525878906,35.426666259765625,35.866668701171875,4004550.0 2011-04-25,35.03333282470703,35.66666793823242,34.880001068115234,35.51333236694336,3842850.0 2011-04-26,35.973331451416016,36.38666534423828,35.15999984741211,35.33333206176758,5700000.0 2011-04-27,36.206668853759766,36.266666412353516,35.526668548583984,35.893333435058594,3102900.0 2011-04-28,35.83333206176758,36.38666534423828,35.64666748046875,36.1533317565918,3459900.0 2011-04-29,35.40666580200195,36.14666748046875,35.313331604003906,35.87333297729492,8527950.0 2011-05-02,35.38666534423828,35.779998779296875,35.18000030517578,35.62666702270508,2622600.0 2011-05-03,35.34000015258789,35.573333740234375,35.14666748046875,35.293331146240234,3300000.0 2011-05-04,35.52000045776367,35.959999084472656,35.48666763305664,35.48666763305664,5533200.0 2011-05-05,35.133331298828125,35.63999938964844,34.606666564941406,35.246665954589844,3007800.0 2011-05-06,35.34000015258789,36.0,35.20000076293945,35.70000076293945,2427900.0 2011-05-09,35.32666778564453,35.53333282470703,35.14666748046875,35.279998779296875,2367750.0 2011-05-10,35.7599983215332,35.779998779296875,35.426666259765625,35.560001373291016,2000400.0 2011-05-11,35.560001373291016,35.766666412353516,35.01333236694336,35.62666702270508,3900000.0 2011-05-12,35.50666809082031,35.66666793823242,34.87333297729492,35.380001068115234,2400000.0 2011-05-13,34.4466667175293,35.71333312988281,34.35333251953125,35.49333190917969,3580950.0 2011-05-16,33.98666763305664,34.540000915527344,33.90666580200195,34.366668701171875,3395550.0 2011-05-17,33.43333435058594,33.93333435058594,33.18000030517578,33.746665954589844,3999300.0 2011-05-18,34.00666809082031,34.11333465576172,33.18000030517578,33.439998626708984,2304000.0 2011-05-19,34.2400016784668,34.35333251953125,33.880001068115234,34.279998779296875,2285100.0 2011-05-20,33.70000076293945,34.17333221435547,33.400001525878906,34.106666564941406,2129250.0 2011-05-23,33.00666809082031,33.18000030517578,32.6533317565918,33.16666793823242,3300000.0 2011-05-24,33.060001373291016,33.220001220703125,32.766666412353516,33.086666107177734,2614200.0 2011-05-25,33.459999084472656,33.633331298828125,32.733333587646484,32.8466682434082,2025600.0 2011-05-26,33.2599983215332,33.426666259765625,33.00666809082031,33.3466682434082,2313600.0 2011-05-27,32.96666717529297,33.33333206176758,32.959999084472656,33.266666412353516,2269350.0 2011-05-31,33.33333206176758,33.43333435058594,33.0,33.2400016784668,2878950.0 2011-06-01,31.753332138061523,33.3466682434082,31.726667404174805,33.313331604003906,4690200.0 2011-06-02,31.746667861938477,32.206668853759766,31.459999084472656,31.80666732788086,3946200.0 2011-06-03,31.579999923706055,32.0,31.1200008392334,31.18000030517578,3947250.0 2011-06-06,31.80666732788086,31.926666259765625,31.219999313354492,31.433332443237305,4947600.0 2011-06-07,32.0,32.20000076293945,31.68666648864746,31.913333892822266,4006050.0 2011-06-08,31.266666412353516,32.266666412353516,31.266666412353516,31.98666763305664,5058000.0 2011-06-09,31.293333053588867,31.613332748413086,31.246667861938477,31.260000228881836,3445200.0 2011-06-10,30.51333236694336,31.219999313354492,30.333332061767578,31.219999313354492,5280150.0 2011-06-13,30.333332061767578,30.81333351135254,30.126667022705078,30.639999389648438,2254950.0 2011-06-14,31.260000228881836,31.3799991607666,30.639999389648438,30.65999984741211,3868350.0 2011-06-15,30.5,31.1200008392334,30.426666259765625,30.860000610351562,4560900.0 2011-06-16,30.746667861938477,30.953332901000977,30.3799991607666,30.586666107177734,3848400.0 2011-06-17,31.780000686645508,32.11333465576172,30.946666717529297,31.246667861938477,7827000.0 2011-06-20,31.913333892822266,32.06666564941406,31.6200008392334,31.6200008392334,2928300.0 2011-06-21,32.633331298828125,32.63999938964844,31.97333335876465,32.060001373291016,3391050.0 2011-06-22,32.473331451416016,32.77333450317383,32.41999816894531,32.560001373291016,2760750.0 2011-06-23,32.72666549682617,32.85333251953125,31.700000762939453,31.98666763305664,4312650.0 2011-06-24,32.30666732788086,32.93333435058594,32.233333587646484,32.7400016784668,3094800.0 2011-06-27,32.61333465576172,32.766666412353516,31.80666732788086,32.15999984741211,2117550.0 2011-06-28,33.1533317565918,33.17333221435547,32.633331298828125,32.766666412353516,2270100.0 2011-06-29,33.29999923706055,33.31999969482422,32.753334045410156,33.206668853759766,3188250.0 2011-06-30,34.060001373291016,34.20000076293945,33.099998474121094,33.313331604003906,3440250.0 2011-07-01,34.70000076293945,34.779998779296875,33.746665954589844,34.15999984741211,2989800.0 2011-07-05,34.64666748046875,34.79999923706055,34.17333221435547,34.66666793823242,3556650.0 2011-07-06,34.43333435058594,34.753334045410156,34.253334045410156,34.64666748046875,3823500.0 2011-07-07,35.59333419799805,35.78666687011719,34.78666687011719,34.95333480834961,5204250.0 2011-07-08,34.83333206176758,35.16666793823242,34.606666564941406,35.04666519165039,4406400.0 2011-07-11,33.633331298828125,34.5533332824707,33.32666778564453,34.49333190917969,6192000.0 2011-07-12,33.69333267211914,34.119998931884766,33.6533317565918,33.68000030517578,3949500.0 2011-07-13,33.50666809082031,34.18000030517578,33.35333251953125,34.04666519165039,4116450.0 2011-07-14,32.733333587646484,33.86000061035156,32.62666702270508,33.58000183105469,6465750.0 2011-07-15,32.85333251953125,33.040000915527344,32.56666564941406,32.87333297729492,3803550.0 2011-07-18,32.2599983215332,32.69333267211914,32.00666809082031,32.66666793823242,3873450.0 2011-07-19,33.106666564941406,33.233333587646484,32.37333297729492,32.53333282470703,3576300.0 2011-07-20,33.19333267211914,33.63999938964844,33.119998931884766,33.119998931884766,4241250.0 2011-07-21,33.43333435058594,33.69333267211914,33.086666107177734,33.32666778564453,4006200.0 2011-07-22,33.47999954223633,33.540000915527344,32.900001525878906,33.413333892822266,3195300.0 2011-07-25,33.599998474121094,33.82666778564453,33.086666107177734,33.20000076293945,3584100.0 2011-07-26,30.01333236694336,30.953332901000977,29.5,30.746667861938477,16547100.0 2011-07-27,29.233333587646484,30.1200008392334,29.040000915527344,30.073333740234375,9625500.0 2011-07-28,28.786666870117188,29.546667098999023,28.67333221435547,29.239999771118164,5958300.0 2011-07-29,28.540000915527344,28.886667251586914,28.166667938232422,28.773332595825195,5368800.0 2011-08-01,28.100000381469727,29.106666564941406,27.873332977294922,28.85333251953125,5269350.0 2011-08-02,26.899999618530273,28.106666564941406,26.8799991607666,27.920000076293945,5287350.0 2011-08-03,26.726667404174805,27.059999465942383,25.786666870117188,26.98666763305664,9002250.0 2011-08-04,25.99333381652832,26.34000015258789,25.626667022705078,26.32666778564453,12213450.0 2011-08-05,26.133333206176758,26.593332290649414,24.98666763305664,26.333332061767578,13637250.0 2011-08-08,23.81333351135254,26.066667556762695,23.80666732788086,25.899999618530273,12255900.0 2011-08-09,24.873332977294922,24.886667251586914,22.98666763305664,24.273332595825195,13370550.0 2011-08-10,23.933332443237305,24.573333740234375,23.260000228881836,24.273332595825195,16255500.0 2011-08-11,24.459999084472656,24.773332595825195,23.793333053588867,24.046667098999023,11422950.0 2011-08-12,24.559999465942383,24.833332061767578,24.19333267211914,24.553333282470703,8041650.0 2011-08-15,25.386667251586914,25.49333381652832,24.606666564941406,24.726667404174805,4706250.0 2011-08-16,25.1200008392334,25.440000534057617,24.753332138061523,24.873332977294922,5819400.0 2011-08-17,24.84000015258789,25.69333267211914,24.399999618530273,25.200000762939453,5077800.0 2011-08-18,23.253332138061523,24.246667861938477,23.053333282470703,24.15999984741211,6801150.0 2011-08-19,22.68000030517578,23.719999313354492,22.546667098999023,22.893333435058594,7726650.0 2011-08-22,22.793333053588867,23.333332061767578,22.420000076293945,23.18666648864746,5169150.0 2011-08-23,23.920000076293945,23.920000076293945,22.666667938232422,22.953332901000977,5066400.0 2011-08-24,24.286666870117188,24.31999969482422,23.50666618347168,23.81999969482422,5027850.0 2011-08-25,23.573333740234375,24.593332290649414,23.47333335876465,24.433332443237305,5195400.0 2011-08-26,23.866666793823242,24.073333740234375,22.920000076293945,23.53333282470703,6156900.0 2011-08-29,25.333332061767578,25.34666633605957,24.053333282470703,24.213333129882812,5445900.0 2011-08-30,25.413333892822266,25.739999771118164,24.920000076293945,25.166667938232422,6181200.0 2011-08-31,25.086666107177734,26.066667556762695,24.67333221435547,25.5,6970800.0 2011-09-01,24.639999389648438,25.373332977294922,24.546667098999023,25.19333267211914,5378550.0 2011-09-02,23.780000686645508,24.18666648864746,23.52666664123535,24.139999389648438,4695450.0 2011-09-06,23.64666748046875,23.84000015258789,22.860000610351562,22.8799991607666,4655850.0 2011-09-07,24.546667098999023,24.65999984741211,23.959999084472656,24.113332748413086,4013850.0 2011-09-08,24.34666633605957,24.760000228881836,24.19333267211914,24.366666793823242,6604800.0 2011-09-09,23.586666107177734,24.1200008392334,23.32666778564453,24.086666107177734,8922900.0 2011-09-12,23.713333129882812,23.739999771118164,22.97333335876465,23.18000030517578,6482550.0 2011-09-13,24.040000915527344,24.399999618530273,23.64666748046875,23.700000762939453,7827300.0 2011-09-14,24.753332138061523,25.100000381469727,23.84000015258789,24.299999237060547,5763900.0 2011-09-15,25.586666107177734,25.873332977294922,25.066667556762695,25.126667022705078,6590400.0 2011-09-16,25.399999618530273,26.253332138061523,25.073333740234375,25.713333129882812,6334350.0 2011-09-19,25.100000381469727,25.273332595825195,24.559999465942383,24.979999542236328,4317150.0 2011-09-20,24.773332595825195,25.413333892822266,24.713333129882812,25.280000686645508,4529250.0 2011-09-21,23.626667022705078,25.0,23.6200008392334,24.68000030517578,6370050.0 2011-09-22,22.280000686645508,23.086666107177734,22.093332290649414,22.84666633605957,10333350.0 2011-09-23,22.706666946411133,22.893333435058594,22.0,22.113332748413086,6304950.0 2011-09-26,23.31999969482422,23.373332977294922,22.34666633605957,22.906667709350586,6120150.0 2011-09-27,24.14666748046875,24.85333251953125,23.793333053588867,23.833332061767578,4954500.0 2011-09-28,23.373332977294922,24.34000015258789,23.260000228881836,24.233333587646484,4842900.0 2011-09-29,23.793333053588867,24.133333206176758,23.233333587646484,23.866666793823242,4946250.0 2011-09-30,22.546667098999023,23.553333282470703,22.366666793823242,23.399999618530273,9192750.0 2011-10-03,21.753332138061523,22.65999984741211,21.726667404174805,22.34000015258789,5734500.0 2011-10-04,22.940000534057617,22.97333335876465,21.046667098999023,21.386667251586914,7729200.0 2011-10-05,23.733333587646484,23.780000686645508,22.739999771118164,23.03333282470703,5399400.0 2011-10-06,24.34666633605957,24.34666633605957,23.49333381652832,23.82666778564453,3248850.0 2011-10-07,24.1200008392334,24.579999923706055,23.766666412353516,24.433332443237305,3624300.0 2011-10-10,24.920000076293945,24.933332443237305,24.073333740234375,24.46666717529297,4267800.0 2011-10-11,25.35333251953125,25.393333435058594,24.739999771118164,24.85333251953125,3981900.0 2011-10-12,25.926666259765625,26.1200008392334,25.31999969482422,25.65333366394043,5794650.0 2011-10-13,25.860000610351562,25.97333335876465,25.266666412353516,25.746667861938477,4077450.0 2011-10-14,26.559999465942383,26.726667404174805,25.799999237060547,26.333332061767578,4370400.0 2011-10-17,25.780000686645508,26.566667556762695,25.626667022705078,26.566667556762695,4191150.0 2011-10-18,26.886667251586914,27.00666618347168,25.520000457763672,25.8799991607666,6334650.0 2011-10-19,26.726667404174805,27.14666748046875,26.51333236694336,26.799999237060547,3945600.0 2011-10-20,26.67333221435547,26.97333335876465,25.899999618530273,26.84666633605957,5419050.0 2011-10-21,27.17333221435547,27.459999084472656,26.793333053588867,27.093332290649414,5795400.0 2011-10-24,28.253332138061523,28.446666717529297,27.19333267211914,27.360000610351562,6918900.0 2011-10-25,27.65333366394043,28.926666259765625,27.133333206176758,28.899999618530273,8814900.0 2011-10-26,27.67333221435547,28.31333351135254,27.086666107177734,28.17333221435547,7233750.0 2011-10-27,29.260000228881836,29.559999465942383,28.139999389648438,28.65333366394043,8685900.0 2011-10-28,29.459999084472656,29.47333335876465,28.96666717529297,29.15999984741211,4251300.0 2011-10-31,28.82666778564453,29.446666717529297,28.666667938232422,29.020000457763672,5194050.0 2011-11-01,28.133333206176758,28.68666648864746,27.666667938232422,27.946666717529297,8057700.0 2011-11-02,28.51333236694336,28.953332901000977,28.233333587646484,28.573333740234375,5428050.0 2011-11-03,29.226667404174805,29.34666633605957,28.19333267211914,28.726667404174805,5372850.0 2011-11-04,29.040000915527344,29.139999389648438,28.46666717529297,28.926666259765625,3775800.0 2011-11-07,28.98666763305664,29.233333587646484,28.413333892822266,29.03333282470703,3215100.0 2011-11-08,29.32666778564453,29.406667709350586,28.786666870117188,29.133333206176758,3236850.0 2011-11-09,27.866666793823242,28.546667098999023,27.64666748046875,28.52666664123535,7736100.0 2011-11-10,27.899999618530273,28.440000534057617,27.67333221435547,28.299999237060547,4871100.0 2011-11-11,28.440000534057617,28.773332595825195,28.226667404174805,28.226667404174805,2668500.0 2011-11-14,27.53333282470703,28.440000534057617,27.233333587646484,28.413333892822266,5122350.0 2011-11-15,27.479999542236328,27.626667022705078,26.739999771118164,27.51333236694336,5053050.0 2011-11-16,26.860000610351562,27.459999084472656,26.833332061767578,27.046667098999023,4033800.0 2011-11-17,26.273332595825195,27.100000381469727,26.113332748413086,26.926666259765625,5761200.0 2011-11-18,26.106666564941406,26.459999084472656,25.959999084472656,26.280000686645508,3321000.0 2011-11-21,25.593332290649414,25.713333129882812,25.213333129882812,25.53333282470703,4059600.0 2011-11-22,25.246667861938477,25.566667556762695,24.82666778564453,25.399999618530273,3929550.0 2011-11-23,24.700000762939453,25.03333282470703,24.579999923706055,25.020000457763672,4453200.0 2011-11-25,24.85333251953125,25.420000076293945,24.559999465942383,24.69333267211914,2671050.0 2011-11-28,25.68000030517578,26.1200008392334,25.453332901000977,25.733333587646484,4446900.0 2011-11-29,25.546667098999023,26.079999923706055,25.440000534057617,25.700000762939453,2271600.0 2011-11-30,27.046667098999023,27.15999984741211,26.49333381652832,26.50666618347168,4909800.0 2011-12-01,26.899999618530273,27.47333335876465,26.799999237060547,26.99333381652832,3484800.0 2011-12-02,26.893333435058594,27.52666664123535,26.85333251953125,27.246667861938477,3096600.0 2011-12-05,27.02666664123535,27.426666259765625,26.793333053588867,27.399999618530273,5185200.0 2011-12-06,26.906667709350586,27.219999313354492,26.746667861938477,27.139999389648438,3225150.0 2011-12-07,26.51333236694336,26.81999969482422,26.113332748413086,26.799999237060547,4108200.0 2011-12-08,25.82666778564453,26.726667404174805,25.760000228881836,26.373332977294922,3742350.0 2011-12-09,26.733333587646484,26.84000015258789,26.00666618347168,26.073333740234375,4149300.0 2011-12-12,25.786666870117188,26.52666664123535,25.19333267211914,26.51333236694336,5353050.0 2011-12-13,25.066667556762695,26.293333053588867,24.84000015258789,25.933332443237305,4178700.0 2011-12-14,24.85333251953125,25.046667098999023,24.366666793823242,24.866666793823242,4674750.0 2011-12-15,24.253332138061523,24.81333351135254,24.206666946411133,24.613332748413086,3642000.0 2011-12-16,24.14666748046875,24.866666793823242,24.073333740234375,24.479999542236328,6146550.0 2011-12-19,23.65333366394043,24.520000457763672,23.586666107177734,24.360000610351562,3185700.0 2011-12-20,24.860000610351562,25.00666618347168,24.01333236694336,24.126667022705078,3814350.0 2011-12-21,24.700000762939453,25.0,24.31333351135254,24.873332977294922,3246750.0 2011-12-22,25.03333282470703,25.133333206176758,24.719999313354492,24.719999313354492,2248650.0 2011-12-23,25.31999969482422,25.31999969482422,24.98666763305664,25.206666946411133,1942950.0 2011-12-27,25.31333351135254,25.446666717529297,25.100000381469727,25.280000686645508,1218450.0 2011-12-28,24.553333282470703,25.286666870117188,24.459999084472656,25.213333129882812,2537250.0 2011-12-29,24.97333335876465,25.0,24.566667556762695,24.706666946411133,1466850.0 2011-12-30,24.979999542236328,25.226667404174805,24.833332061767578,24.940000534057617,1721700.0 2012-01-03,25.866666793823242,26.253332138061523,25.573333740234375,25.713333129882812,4205700.0 2012-01-04,25.766666412353516,26.0,25.606666564941406,25.84000015258789,3803100.0 2012-01-05,26.906667709350586,27.086666107177734,25.833332061767578,25.959999084472656,6280650.0 2012-01-06,26.760000228881836,27.046667098999023,26.633333206176758,27.03333282470703,3596400.0 2012-01-09,27.079999923706055,27.14666748046875,26.69333267211914,26.85333251953125,2697900.0 2012-01-10,28.03333282470703,28.1200008392334,27.413333892822266,27.413333892822266,5169150.0 2012-01-11,28.126667022705078,28.246667861938477,27.933332443237305,28.053333282470703,3049950.0 2012-01-12,28.206666946411133,28.540000915527344,27.8799991607666,28.31333351135254,4195200.0 2012-01-13,28.293333053588867,28.333332061767578,27.866666793823242,28.079999923706055,3569100.0 2012-01-17,28.600000381469727,29.066667556762695,28.49333381652832,28.666667938232422,4376400.0 2012-01-18,28.67333221435547,28.84666633605957,28.253332138061523,28.639999389648438,4004100.0 2012-01-19,29.273332595825195,29.440000534057617,28.606666564941406,28.81999969482422,4080600.0 2012-01-20,29.266666412353516,29.333332061767578,29.01333236694336,29.333332061767578,4459500.0 2012-01-23,29.52666664123535,29.68666648864746,29.133333206176758,29.233333587646484,2768400.0 2012-01-24,30.0,30.00666618347168,28.98666763305664,29.34666633605957,5347200.0 2012-01-25,30.366666793823242,30.446666717529297,29.65333366394043,30.093332290649414,4298100.0 2012-01-26,29.700000762939453,30.793333053588867,29.633333206176758,30.793333053588867,5047500.0 2012-01-27,29.726667404174805,29.946666717529297,29.433332443237305,29.546667098999023,4485900.0 2012-01-30,29.453332901000977,29.733333587646484,29.239999771118164,29.406667709350586,9935250.0 2012-01-31,29.46666717529297,31.086666107177734,29.166667938232422,30.666667938232422,15517350.0 2012-02-01,29.399999618530273,30.1200008392334,29.219999313354492,30.1200008392334,7580550.0 2012-02-02,28.82666778564453,29.46666717529297,28.50666618347168,29.299999237060547,7063500.0 2012-02-03,29.5,29.64666748046875,29.14666748046875,29.200000762939453,9258600.0 2012-02-06,29.206666946411133,29.546667098999023,29.100000381469727,29.52666664123535,3367950.0 2012-02-07,29.246667861938477,29.31333351135254,28.99333381652832,29.079999923706055,5073000.0 2012-02-08,29.19333267211914,29.299999237060547,28.899999618530273,29.206666946411133,4542150.0 2012-02-09,29.17333221435547,29.299999237060547,28.933332443237305,29.286666870117188,3201600.0 2012-02-10,28.84666633605957,28.920000076293945,28.406667709350586,28.866666793823242,2957250.0 2012-02-13,29.360000610351562,29.393333435058594,28.82666778564453,29.059999465942383,3566700.0 2012-02-14,28.946666717529297,29.206666946411133,28.666667938232422,29.106666564941406,2319900.0 2012-02-15,29.559999465942383,29.886667251586914,28.753332138061523,28.979999542236328,7754700.0 2012-02-16,31.00666618347168,31.333332061767578,29.8799991607666,30.059999465942383,11156850.0 2012-02-17,30.786666870117188,31.093332290649414,30.5,31.046667098999023,4835700.0 2012-02-21,30.799999237060547,31.040000915527344,30.540000915527344,30.946666717529297,4014300.0 2012-02-22,30.50666618347168,30.80666732788086,30.386667251586914,30.793333053588867,3079050.0 2012-02-23,30.593332290649414,30.773332595825195,30.03333282470703,30.34666633605957,3633600.0 2012-02-24,30.559999465942383,31.073333740234375,30.5,30.719999313354492,2837550.0 2012-02-27,30.84000015258789,30.913333892822266,29.953332901000977,30.32666778564453,4160850.0 2012-02-28,31.00666618347168,31.053333282470703,30.706666946411133,30.906667709350586,3453000.0 2012-02-29,30.67333221435547,31.106666564941406,30.48666763305664,31.079999923706055,4197600.0 2012-03-01,30.68666648864746,31.073333740234375,30.53333282470703,30.833332061767578,2503950.0 2012-03-02,29.940000534057617,30.626667022705078,29.793333053588867,30.579999923706055,4664100.0 2012-03-05,30.00666618347168,30.059999465942383,29.600000381469727,29.906667709350586,3404850.0 2012-03-06,29.426666259765625,29.81999969482422,29.246667861938477,29.739999771118164,3358200.0 2012-03-07,29.753332138061523,29.953332901000977,29.453332901000977,29.46666717529297,2558400.0 2012-03-08,30.18000030517578,30.48666763305664,30.00666618347168,30.073333740234375,3040350.0 2012-03-09,30.566667556762695,30.746667861938477,30.106666564941406,30.213333129882812,2487150.0 2012-03-12,30.593332290649414,30.706666946411133,30.293333053588867,30.566667556762695,2293800.0 2012-03-13,31.413333892822266,31.433332443237305,30.706666946411133,30.81333351135254,3140850.0 2012-03-14,31.566667556762695,31.860000610351562,31.280000686645508,31.32666778564453,2890350.0 2012-03-15,31.833332061767578,31.893333435058594,31.219999313354492,31.613332748413086,3102600.0 2012-03-16,31.579999923706055,32.0,31.520000457763672,31.766666412353516,3987600.0 2012-03-19,31.559999465942383,31.84000015258789,31.386667251586914,31.446666717529297,2621100.0 2012-03-20,31.266666412353516,31.426666259765625,30.913333892822266,31.413333892822266,2712150.0 2012-03-21,31.200000762939453,31.31333351135254,30.946666717529297,31.213333129882812,1761450.0 2012-03-22,30.81333351135254,31.020000457763672,30.393333435058594,30.920000076293945,2785950.0 2012-03-23,30.96666717529297,31.066667556762695,30.420000076293945,30.946666717529297,2029650.0 2012-03-26,31.68666648864746,31.700000762939453,31.226667404174805,31.31333351135254,2679900.0 2012-03-27,31.566667556762695,31.99333381652832,31.53333282470703,31.98666763305664,2261550.0 2012-03-28,31.073333740234375,31.65999984741211,30.69333267211914,31.520000457763672,2749800.0 2012-03-29,31.233333587646484,31.286666870117188,30.666667938232422,30.920000076293945,1956900.0 2012-03-30,31.219999313354492,31.566667556762695,30.99333381652832,31.566667556762695,2663550.0 2012-04-02,31.426666259765625,31.579999923706055,30.833332061767578,31.139999389648438,3054600.0 2012-04-03,31.100000381469727,32.14666748046875,30.873332977294922,31.373332977294922,5880450.0 2012-04-04,30.606666564941406,30.80666732788086,30.3799991607666,30.760000228881836,4157100.0 2012-04-05,30.639999389648438,30.81333351135254,30.406667709350586,30.406667709350586,3024000.0 2012-04-09,29.719999313354492,30.19333267211914,29.65999984741211,30.19333267211914,3801150.0 2012-04-10,29.086666107177734,29.706666946411133,28.933332443237305,29.706666946411133,3580500.0 2012-04-11,28.299999237060547,29.51333236694336,27.766666412353516,29.426666259765625,12617700.0 2012-04-12,28.860000610351562,28.979999542236328,28.15999984741211,28.293333053588867,3473850.0 2012-04-13,28.5,28.766666412353516,28.433332443237305,28.706666946411133,3335100.0 2012-04-16,28.706666946411133,28.860000610351562,28.386667251586914,28.579999923706055,3746550.0 2012-04-17,29.02666664123535,29.286666870117188,28.566667556762695,28.899999618530273,4027800.0 2012-04-18,28.459999084472656,28.81999969482422,28.360000610351562,28.81999969482422,5079300.0 2012-04-19,28.34000015258789,29.01333236694336,28.1200008392334,28.373332977294922,3937800.0 2012-04-20,28.14666748046875,28.6200008392334,28.093332290649414,28.420000076293945,4757550.0 2012-04-23,27.96666717529297,28.01333236694336,27.373332977294922,27.833332061767578,5785650.0 2012-04-24,28.15333366394043,28.760000228881836,27.886667251586914,28.639999389648438,5966700.0 2012-04-25,28.386667251586914,28.553333282470703,28.15333366394043,28.520000457763672,4533000.0 2012-04-26,28.746667861938477,28.85333251953125,28.219999313354492,28.34666633605957,4086600.0 2012-04-27,29.15333366394043,29.253332138061523,28.793333053588867,28.953332901000977,2954700.0 2012-04-30,28.633333206176758,29.100000381469727,28.413333892822266,29.040000915527344,3124500.0 2012-05-01,28.299999237060547,28.786666870117188,28.14666748046875,28.6200008392334,4896000.0 2012-05-02,28.706666946411133,28.753332138061523,28.02666664123535,28.133333206176758,4827150.0 2012-05-03,27.99333381652832,28.573333740234375,27.906667709350586,28.573333740234375,4890150.0 2012-05-04,27.386667251586914,27.940000534057617,27.18000030517578,27.700000762939453,3706950.0 2012-05-07,27.366666793823242,27.553333282470703,27.15333366394043,27.399999618530273,3055500.0 2012-05-08,27.406667709350586,27.440000534057617,26.933332443237305,27.139999389648438,4056900.0 2012-05-09,26.98666763305664,27.34000015258789,26.81999969482422,26.96666717529297,4001250.0 2012-05-10,26.299999237060547,27.5,25.639999389648438,27.273332595825195,14250000.0 2012-05-11,26.239999771118164,26.84666633605957,25.65999984741211,26.040000915527344,7382100.0 2012-05-14,26.260000228881836,26.559999465942383,25.82666778564453,25.886667251586914,3875250.0 2012-05-15,25.96666717529297,26.413333892822266,25.913333892822266,26.18000030517578,3678150.0 2012-05-16,25.913333892822266,26.34666633605957,25.773332595825195,25.96666717529297,4656000.0 2012-05-17,25.266666412353516,25.946666717529297,25.093332290649414,25.833332061767578,5624100.0 2012-05-18,25.059999465942383,25.406667709350586,25.0,25.34000015258789,3908250.0 2012-05-21,25.67333221435547,25.773332595825195,25.073333740234375,25.106666564941406,3981300.0 2012-05-22,25.753332138061523,25.933332443237305,25.546667098999023,25.739999771118164,2911800.0 2012-05-23,25.933332443237305,26.01333236694336,25.226667404174805,25.453332901000977,3183750.0 2012-05-24,25.666667938232422,26.02666664123535,25.373332977294922,26.0,3333300.0 2012-05-25,25.566667556762695,25.80666732788086,25.50666618347168,25.719999313354492,2231850.0 2012-05-29,26.03333282470703,26.293333053588867,25.713333129882812,25.799999237060547,3484050.0 2012-05-30,25.226667404174805,25.793333053588867,25.046667098999023,25.726667404174805,3561000.0 2012-05-31,25.046667098999023,25.34000015258789,24.666667938232422,25.18666648864746,4509450.0 2012-06-01,24.32666778564453,24.700000762939453,24.219999313354492,24.579999923706055,3741000.0 2012-06-04,23.953332901000977,24.52666664123535,23.700000762939453,24.273332595825195,3664500.0 2012-06-05,24.413333892822266,24.540000915527344,23.84666633605957,23.953332901000977,3973350.0 2012-06-06,25.226667404174805,25.253332138061523,24.6200008392334,24.639999389648438,3388200.0 2012-06-07,25.18666648864746,25.873332977294922,25.15333366394043,25.3799991607666,3133500.0 2012-06-08,25.746667861938477,25.81333351135254,24.946666717529297,25.093332290649414,3116700.0 2012-06-11,25.31999969482422,26.020000457763672,25.253332138061523,26.0,3526800.0 2012-06-12,26.293333053588867,26.393333435058594,25.280000686645508,25.453332901000977,6671250.0 2012-06-13,25.780000686645508,26.31999969482422,25.64666748046875,26.280000686645508,3274200.0 2012-06-14,26.00666618347168,26.166667938232422,25.546667098999023,25.753332138061523,3680700.0 2012-06-15,26.266666412353516,26.360000610351562,25.953332901000977,26.239999771118164,3519750.0 2012-06-18,26.280000686645508,26.393333435058594,26.02666664123535,26.139999389648438,2172600.0 2012-06-19,26.860000610351562,27.093332290649414,26.34000015258789,26.34000015258789,2936700.0 2012-06-20,26.666667938232422,26.959999084472656,26.49333381652832,26.873332977294922,2697750.0 2012-06-21,25.593332290649414,26.866666793823242,25.540000915527344,26.733333587646484,3999150.0 2012-06-22,25.633333206176758,25.81999969482422,25.333332061767578,25.760000228881836,16064100.0 2012-06-25,24.98666763305664,25.399999618530273,24.760000228881836,25.273332595825195,3162600.0 2012-06-26,25.086666107177734,25.206666946411133,24.666667938232422,24.98666763305664,2267250.0 2012-06-27,25.113332748413086,25.48666763305664,25.066667556762695,25.219999313354492,2515050.0 2012-06-28,25.100000381469727,25.266666412353516,24.726667404174805,24.926666259765625,3130950.0 2012-06-29,26.126667022705078,26.126667022705078,25.459999084472656,25.700000762939453,3829650.0 2012-07-02,25.540000915527344,26.266666412353516,25.373332977294922,26.206666946411133,3500850.0 2012-07-03,25.873332977294922,25.873332977294922,25.459999084472656,25.546667098999023,1838700.0 2012-07-05,25.579999923706055,25.886667251586914,25.286666870117188,25.68666648864746,3144150.0 2012-07-06,25.17333221435547,25.446666717529297,24.799999237060547,25.360000610351562,2724600.0 2012-07-09,24.940000534057617,25.32666778564453,24.739999771118164,25.113332748413086,2415750.0 2012-07-10,24.18666648864746,25.479999542236328,23.866666793823242,25.206666946411133,10162950.0 2012-07-11,23.940000534057617,24.226667404174805,23.82666778564453,24.113332748413086,6969750.0 2012-07-12,24.079999923706055,24.239999771118164,23.47333335876465,23.766666412353516,5534700.0 2012-07-13,24.81333351135254,24.926666259765625,24.086666107177734,24.100000381469727,4265850.0 2012-07-16,24.46666717529297,24.786666870117188,24.286666870117188,24.68666648864746,2044500.0 2012-07-17,24.386667251586914,24.600000381469727,23.899999618530273,24.286666870117188,3573000.0 2012-07-18,25.073333740234375,25.32666778564453,24.15333366394043,24.18666648864746,3352350.0 2012-07-19,25.15999984741211,25.47333335876465,25.00666618347168,25.126667022705078,2880450.0 2012-07-20,24.81333351135254,25.213333129882812,24.68666648864746,25.066667556762695,3363300.0 2012-07-23,25.18000030517578,25.333332061767578,23.626667022705078,24.239999771118164,5579400.0 2012-07-24,25.31999969482422,27.15333366394043,25.073333740234375,26.333332061767578,8281800.0 2012-07-25,25.1200008392334,25.873332977294922,25.020000457763672,25.440000534057617,4836600.0 2012-07-26,25.753332138061523,25.906667709350586,25.406667709350586,25.573333740234375,3689700.0 2012-07-27,27.200000762939453,27.366666793823242,26.093332290649414,26.253332138061523,5633100.0 2012-07-30,26.96666717529297,27.333332061767578,26.81333351135254,27.200000762939453,2800800.0 2012-07-31,26.67333221435547,27.073333740234375,26.566667556762695,27.0,3325200.0 2012-08-01,26.593332290649414,27.073333740234375,26.559999465942383,26.866666793823242,2338200.0 2012-08-02,25.713333129882812,26.540000915527344,25.113332748413086,26.420000076293945,6485700.0 2012-08-03,26.479999542236328,26.760000228881836,26.15333366394043,26.253332138061523,3190950.0 2012-08-06,26.69333267211914,26.97333335876465,26.600000381469727,26.639999389648438,1832400.0 2012-08-07,27.02666664123535,27.280000686645508,26.786666870117188,26.8799991607666,2363550.0 2012-08-08,27.02666664123535,27.113332748413086,26.706666946411133,26.99333381652832,2359200.0 2012-08-09,27.206666946411133,27.373332977294922,26.920000076293945,26.920000076293945,2862900.0 2012-08-10,27.559999465942383,27.559999465942383,26.906667709350586,27.086666107177734,2215200.0 2012-08-13,27.48666763305664,27.52666664123535,27.086666107177734,27.426666259765625,2341050.0 2012-08-14,27.399999618530273,27.69333267211914,27.293333053588867,27.606666564941406,1786200.0 2012-08-15,27.393333435058594,27.50666618347168,27.086666107177734,27.113332748413086,2172300.0 2012-08-16,27.81333351135254,27.959999084472656,27.47333335876465,27.49333381652832,2505900.0 2012-08-17,27.920000076293945,27.959999084472656,27.593332290649414,27.926666259765625,2364750.0 2012-08-20,27.49333381652832,27.773332595825195,27.399999618530273,27.726667404174805,3074100.0 2012-08-21,27.446666717529297,27.873332977294922,27.31333351135254,27.46666717529297,1817700.0 2012-08-22,27.01333236694336,27.46666717529297,26.8799991607666,27.420000076293945,2291850.0 2012-08-23,26.68666648864746,27.246667861938477,26.65333366394043,26.940000534057617,3236400.0 2012-08-24,26.84666633605957,27.213333129882812,26.579999923706055,26.666667938232422,2677350.0 2012-08-27,26.559999465942383,26.959999084472656,26.5,26.8799991607666,1465800.0 2012-08-28,26.420000076293945,26.773332595825195,26.34000015258789,26.52666664123535,2476050.0 2012-08-29,26.459999084472656,26.559999465942383,26.213333129882812,26.3799991607666,1265400.0 2012-08-30,26.253332138061523,26.406667709350586,26.14666748046875,26.286666870117188,1541100.0 2012-08-31,26.606666564941406,26.84000015258789,26.266666412353516,26.453332901000977,2219700.0 2012-09-04,26.100000381469727,26.633333206176758,25.84000015258789,26.520000457763672,2737350.0 2012-09-05,26.14666748046875,26.573333740234375,25.97333335876465,26.200000762939453,3256350.0 2012-09-06,27.34000015258789,27.34000015258789,26.406667709350586,26.413333892822266,3591900.0 2012-09-07,27.80666732788086,27.99333381652832,27.479999542236328,27.566667556762695,2599800.0 2012-09-10,27.68666648864746,27.933332443237305,27.453332901000977,27.793333053588867,1821150.0 2012-09-11,27.80666732788086,27.926666259765625,27.606666564941406,27.606666564941406,2352300.0 2012-09-12,27.626667022705078,27.899999618530273,27.046667098999023,27.086666107177734,5557200.0 2012-09-13,27.8799991607666,28.280000686645508,27.073333740234375,27.626667022705078,3816000.0 2012-09-14,28.700000762939453,28.920000076293945,27.80666732788086,27.906667709350586,5353200.0 2012-09-17,28.386667251586914,28.666667938232422,28.266666412353516,28.639999389648438,2534850.0 2012-09-18,28.086666107177734,28.399999618530273,27.979999542236328,28.31999969482422,2844300.0 2012-09-19,28.18666648864746,28.32666778564453,27.953332901000977,28.126667022705078,3661200.0 2012-09-20,27.97333335876465,28.053333282470703,27.6200008392334,27.940000534057617,3087600.0 2012-09-21,27.65333366394043,28.133333206176758,27.639999389648438,28.00666618347168,4658850.0 2012-09-24,27.613332748413086,27.726667404174805,27.420000076293945,27.593332290649414,2246100.0 2012-09-25,27.03333282470703,27.733333587646484,26.979999542236328,27.733333587646484,3880500.0 2012-09-26,26.600000381469727,26.860000610351562,26.286666870117188,26.559999465942383,3839850.0 2012-09-27,26.766666412353516,26.96666717529297,26.50666618347168,26.64666748046875,2107050.0 2012-09-28,26.68000030517578,26.799999237060547,26.399999618530273,26.626667022705078,2825850.0 2012-10-01,27.066667556762695,27.219999313354492,26.700000762939453,26.799999237060547,3125100.0 2012-10-02,27.206666946411133,27.31999969482422,26.933332443237305,27.166667938232422,3141450.0 2012-10-03,27.333332061767578,27.406667709350586,27.046667098999023,27.166667938232422,3216750.0 2012-10-04,27.753332138061523,27.786666870117188,26.940000534057617,27.3799991607666,4784250.0 2012-10-05,27.593332290649414,28.053333282470703,27.453332901000977,28.0,2987550.0 2012-10-08,27.613332748413086,27.780000686645508,27.386667251586914,27.413333892822266,1886700.0 2012-10-09,27.260000228881836,27.753332138061523,27.246667861938477,27.739999771118164,3374250.0 2012-10-10,26.65333366394043,26.886667251586914,26.34666633605957,26.666667938232422,7560450.0 2012-10-11,26.600000381469727,26.933332443237305,26.553333282470703,26.933332443237305,4321500.0 2012-10-12,26.766666412353516,27.03333282470703,26.65999984741211,26.766666412353516,3105450.0 2012-10-15,26.85333251953125,27.0,26.69333267211914,26.953332901000977,2691000.0 2012-10-16,27.226667404174805,27.299999237060547,27.02666664123535,27.03333282470703,1921950.0 2012-10-17,27.273332595825195,27.31333351135254,27.086666107177734,27.239999771118164,3004050.0 2012-10-18,27.226667404174805,27.31999969482422,27.100000381469727,27.226667404174805,4068150.0 2012-10-19,26.940000534057617,27.260000228881836,26.80666732788086,27.260000228881836,6589950.0 2012-10-22,27.399999618530273,27.446666717529297,26.799999237060547,26.953332901000977,3512700.0 2012-10-23,27.00666618347168,27.03333282470703,26.68000030517578,26.97333335876465,3863100.0 2012-10-24,26.3799991607666,27.093332290649414,26.366666793823242,27.053333282470703,5239650.0 2012-10-25,28.520000457763672,28.706666946411133,27.360000610351562,28.113332748413086,15723600.0 2012-10-26,28.893333435058594,29.0,28.420000076293945,28.666667938232422,6953700.0 2012-10-31,28.913333892822266,29.00666618347168,28.593332290649414,29.0,3730350.0 2012-11-01,30.213333129882812,30.373332977294922,28.80666732788086,29.0,7191900.0 2012-11-02,30.00666618347168,30.453332901000977,29.540000915527344,30.233333587646484,8160900.0 2012-11-05,30.03333282470703,30.18000030517578,29.780000686645508,29.866666793823242,3749550.0 2012-11-06,30.079999923706055,30.360000610351562,30.02666664123535,30.046667098999023,4100250.0 2012-11-07,29.073333740234375,30.046667098999023,29.059999465942383,29.793333053588867,5574750.0 2012-11-08,28.80666732788086,29.333332061767578,28.760000228881836,28.99333381652832,3575700.0 2012-11-09,28.67333221435547,29.01333236694336,28.639999389648438,28.866666793823242,2861550.0 2012-11-12,28.69333267211914,28.866666793823242,28.553333282470703,28.81333351135254,1870950.0 2012-11-13,28.52666664123535,28.979999542236328,28.386667251586914,28.446666717529297,2384850.0 2012-11-14,27.713333129882812,28.65999984741211,27.65333366394043,28.586666107177734,3880500.0 2012-11-15,27.85333251953125,27.96666717529297,27.446666717529297,27.739999771118164,4312650.0 2012-11-16,27.893333435058594,28.046667098999023,27.573333740234375,27.833332061767578,4717050.0 2012-11-19,28.219999313354492,28.34666633605957,27.97333335876465,28.226667404174805,3188700.0 2012-11-20,28.239999771118164,28.31333351135254,27.98666763305664,28.053333282470703,2338050.0 2012-11-21,28.366666793823242,28.553333282470703,28.040000915527344,28.239999771118164,2573100.0 2012-11-23,28.700000762939453,28.80666732788086,28.213333129882812,28.52666664123535,1371300.0 2012-11-26,28.84666633605957,28.940000534057617,28.566667556762695,28.626667022705078,2340600.0 2012-11-27,28.780000686645508,29.126667022705078,28.67333221435547,28.700000762939453,2716350.0 2012-11-28,29.426666259765625,29.433332443237305,28.559999465942383,28.566667556762695,2926800.0 2012-11-29,29.453332901000977,29.65999984741211,29.34666633605957,29.51333236694336,2193300.0 2012-11-30,29.293333053588867,29.51333236694336,29.200000762939453,29.479999542236328,2679750.0 2012-12-03,28.98666763305664,29.5,28.886667251586914,29.406667709350586,2809650.0 2012-12-04,28.953332901000977,29.273332595825195,28.579999923706055,29.059999465942383,5270850.0 2012-12-05,29.360000610351562,29.69333267211914,28.8799991607666,29.02666664123535,4299450.0 2012-12-06,28.860000610351562,29.366666793823242,28.860000610351562,29.34666633605957,4565550.0 2012-12-07,29.226667404174805,29.273332595825195,28.96666717529297,29.059999465942383,2656800.0 2012-12-10,29.67333221435547,29.706666946411133,29.15999984741211,29.19333267211914,2218650.0 2012-12-11,30.166667938232422,30.226667404174805,29.739999771118164,29.920000076293945,3588600.0 2012-12-12,29.760000228881836,30.086666107177734,29.606666564941406,29.713333129882812,2571900.0 2012-12-13,29.266666412353516,29.873332977294922,29.226667404174805,29.753332138061523,3072450.0 2012-12-14,29.273332595825195,29.633333206176758,29.239999771118164,29.34000015258789,2962200.0 2012-12-17,29.540000915527344,29.566667556762695,29.226667404174805,29.446666717529297,2946450.0 2012-12-18,29.98666763305664,30.0,29.52666664123535,29.633333206176758,3037950.0 2012-12-19,29.959999084472656,30.293333053588867,29.780000686645508,29.933332443237305,3522900.0 2012-12-20,29.98666763305664,30.02666664123535,29.700000762939453,30.02666664123535,2843100.0 2012-12-21,29.893333435058594,29.913333892822266,29.113332748413086,29.260000228881836,6066450.0 2012-12-24,29.780000686645508,29.96666717529297,29.559999465942383,29.940000534057617,806100.0 2012-12-26,29.84666633605957,30.100000381469727,29.799999237060547,29.80666732788086,1946850.0 2012-12-27,29.746667861938477,29.926666259765625,29.18666648864746,29.85333251953125,2516250.0 2012-12-28,29.6200008392334,29.893333435058594,29.433332443237305,29.5,2519400.0 2012-12-31,30.139999389648438,30.139999389648438,29.479999542236328,29.559999465942383,2871450.0 2013-01-02,31.02666664123535,31.440000534057617,30.773332595825195,30.81333351135254,4159350.0 2013-01-03,30.886667251586914,31.233333587646484,30.639999389648438,30.639999389648438,3604800.0 2013-01-04,31.200000762939453,31.30666732788086,30.913333892822266,31.053333282470703,2782350.0 2013-01-07,30.860000610351562,31.100000381469727,30.786666870117188,30.99333381652832,1938900.0 2013-01-08,30.593332290649414,30.773332595825195,30.32666778564453,30.760000228881836,2397600.0 2013-01-09,30.420000076293945,30.52666664123535,30.280000686645508,30.3799991607666,3159000.0 2013-01-10,30.67333221435547,30.69333267211914,30.31999969482422,30.613332748413086,2942550.0 2013-01-11,30.68666648864746,30.940000534057617,30.413333892822266,30.706666946411133,2091600.0 2013-01-14,30.793333053588867,30.81333351135254,30.47333335876465,30.68666648864746,2091600.0 2013-01-15,30.733333587646484,30.780000686645508,30.399999618530273,30.520000457763672,1916100.0 2013-01-16,30.49333381652832,30.65333366394043,30.34666633605957,30.600000381469727,1939800.0 2013-01-17,30.96666717529297,31.059999465942383,30.48666763305664,30.48666763305664,1964550.0 2013-01-18,30.913333892822266,30.99333381652832,30.586666107177734,30.899999618530273,2325150.0 2013-01-22,30.979999542236328,31.0,30.753332138061523,30.773332595825195,1918650.0 2013-01-23,30.793333053588867,31.133333206176758,30.666667938232422,31.040000915527344,1990200.0 2013-01-24,31.84666633605957,32.33333206176758,30.81999969482422,30.97333335876465,6459600.0 2013-01-25,32.1533317565918,32.19333267211914,31.81999969482422,31.906667709350586,3122100.0 2013-01-28,32.11333465576172,32.426666259765625,32.073333740234375,32.27333450317383,3056850.0 2013-01-29,32.366668701171875,32.43333435058594,31.85333251953125,32.186668395996094,2955450.0 2013-01-30,32.099998474121094,32.380001068115234,31.96666717529297,32.119998931884766,3794250.0 2013-01-31,31.373332977294922,32.5,31.293333053588867,31.860000610351562,5609700.0 2013-02-01,31.700000762939453,31.940000534057617,31.540000915527344,31.68000030517578,4705650.0 2013-02-04,31.31333351135254,31.959999084472656,31.239999771118164,31.573333740234375,3715050.0 2013-02-05,31.733333587646484,31.8799991607666,31.393333435058594,31.606666564941406,3006000.0 2013-02-06,31.873332977294922,32.21333312988281,31.579999923706055,31.586666107177734,2804700.0 2013-02-07,31.440000534057617,31.726667404174805,31.00666618347168,31.35333251953125,3423750.0 2013-02-08,31.666667938232422,31.84666633605957,31.406667709350586,31.606666564941406,1749750.0 2013-02-11,31.860000610351562,31.873332977294922,31.51333236694336,31.753332138061523,1562700.0 2013-02-12,31.953332901000977,32.04666519165039,31.81333351135254,31.98666763305664,1677300.0 2013-02-13,32.026668548583984,32.099998474121094,31.68666648864746,32.00666809082031,1791750.0 2013-02-14,32.11333465576172,32.12666702270508,31.626667022705078,31.873332977294922,1712850.0 2013-02-15,32.060001373291016,32.21333312988281,31.920000076293945,32.040000915527344,2880600.0 2013-02-19,32.30666732788086,32.46666717529297,32.06666564941406,32.17333221435547,2119950.0 2013-02-20,31.546667098999023,32.28666687011719,31.46666717529297,32.279998779296875,3408300.0 2013-02-21,31.126667022705078,31.46666717529297,30.84666633605957,31.426666259765625,2944500.0 2013-02-22,31.239999771118164,31.440000534057617,31.113332748413086,31.260000228881836,1849500.0 2013-02-25,30.799999237060547,31.559999465942383,30.786666870117188,31.453332901000977,2659050.0 2013-02-26,31.053333282470703,31.15999984741211,30.540000915527344,30.926666259765625,2650650.0 2013-02-27,31.626667022705078,31.793333053588867,31.00666618347168,31.02666664123535,1998600.0 2013-02-28,31.633333206176758,32.01333236694336,31.593332290649414,31.639999389648438,2315100.0 2013-03-01,31.31333351135254,31.559999465942383,31.100000381469727,31.48666763305664,3054000.0 2013-03-04,31.226667404174805,31.273332595825195,30.579999923706055,31.266666412353516,4080900.0 2013-03-05,32.2400016784668,32.426666259765625,31.520000457763672,31.520000457763672,4152900.0 2013-03-06,32.31999969482422,32.7599983215332,32.206668853759766,32.33333206176758,2807850.0 2013-03-07,32.93333435058594,33.15999984741211,32.45333480834961,32.49333190917969,4259700.0 2013-03-08,33.63999938964844,33.63999938964844,33.0,33.13999938964844,4181250.0 2013-03-11,33.913333892822266,33.959999084472656,33.52000045776367,33.52000045776367,2469150.0 2013-03-12,33.46666717529297,33.959999084472656,33.22666549682617,33.80666732788086,2672400.0 2013-03-13,33.80666732788086,33.866668701171875,33.279998779296875,33.6533317565918,2391150.0 2013-03-14,34.0533332824707,34.09333419799805,33.733333587646484,33.83333206176758,2101050.0 2013-03-15,33.973331451416016,34.253334045410156,33.81999969482422,33.880001068115234,3510900.0 2013-03-18,33.54666519165039,33.813331604003906,32.85333251953125,33.526668548583984,2449650.0 2013-03-19,33.29999923706055,33.779998779296875,33.16666793823242,33.54666519165039,3347100.0 2013-03-20,33.33333206176758,33.686668395996094,33.19333267211914,33.65999984741211,2067900.0 2013-03-21,33.073333740234375,33.20000076293945,32.63999938964844,33.073333740234375,4519350.0 2013-03-22,33.36000061035156,33.37333297729492,33.17333221435547,33.2400016784668,2659650.0 2013-03-25,32.96666717529297,33.46666717529297,32.78666687011719,33.46666717529297,3028800.0 2013-03-26,33.43333435058594,33.47999954223633,33.026668548583984,33.14666748046875,2258400.0 2013-03-27,33.41999816894531,33.473331451416016,33.026668548583984,33.17333221435547,1572900.0 2013-03-28,33.706668853759766,33.766666412353516,33.3466682434082,33.366668701171875,2304000.0 2013-04-01,33.27333450317383,33.86000061035156,33.099998474121094,33.706668853759766,1572450.0 2013-04-02,33.48666763305664,33.686668395996094,33.27333450317383,33.41999816894531,5985600.0 2013-04-03,32.413333892822266,33.48666763305664,32.220001220703125,33.43333435058594,4312200.0 2013-04-04,32.2599983215332,32.633331298828125,32.0533332824707,32.41999816894531,3808800.0 2013-04-05,32.12666702270508,32.186668395996094,31.520000457763672,31.706666946411133,4204200.0 2013-04-08,32.13999938964844,32.21333312988281,31.799999237060547,32.099998474121094,5212350.0 2013-04-09,32.66666793823242,32.793331146240234,32.16666793823242,32.246665954589844,2631150.0 2013-04-10,33.43333435058594,33.473331451416016,32.71333312988281,32.7599983215332,2796000.0 2013-04-11,33.70000076293945,33.90666580200195,33.413333892822266,33.5533332824707,2147850.0 2013-04-12,33.48666763305664,33.706668853759766,33.06666564941406,33.706668853759766,2837400.0 2013-04-15,32.00666809082031,33.35333251953125,31.959999084472656,33.2599983215332,3702300.0 2013-04-16,32.43333435058594,32.61333465576172,32.073333740234375,32.253334045410156,1989300.0 2013-04-17,31.713333129882812,32.15999984741211,31.413333892822266,32.0533332824707,3568200.0 2013-04-18,31.586666107177734,31.946666717529297,31.440000534057617,31.746667861938477,2147550.0 2013-04-19,32.133331298828125,32.28666687011719,31.49333381652832,31.52666664123535,3493650.0 2013-04-22,32.69333267211914,32.793331146240234,31.97333335876465,32.37333297729492,4121250.0 2013-04-23,32.50666809082031,32.70000076293945,31.860000610351562,32.53333282470703,5499750.0 2013-04-24,32.65999984741211,32.97999954223633,32.4466667175293,32.4466667175293,2392350.0 2013-04-25,33.21333312988281,33.43333435058594,32.7400016784668,32.893333435058594,3071850.0 2013-04-26,33.01333236694336,33.37333297729492,32.866668701171875,33.220001220703125,1949850.0 2013-04-29,33.220001220703125,33.35333251953125,33.02000045776367,33.060001373291016,1696800.0 2013-04-30,33.186668395996094,33.186668395996094,32.64666748046875,32.85333251953125,2936400.0 2013-05-01,33.02000045776367,33.14666748046875,32.90666580200195,33.02000045776367,3678600.0 2013-05-02,33.926666259765625,34.13999938964844,33.0533332824707,33.11333465576172,3544800.0 2013-05-03,35.026668548583984,35.413333892822266,34.380001068115234,34.41999816894531,4413150.0 2013-05-06,34.64666748046875,34.893333435058594,33.34000015258789,34.133331298828125,3164850.0 2013-05-07,34.97999954223633,34.97999954223633,34.619998931884766,34.66666793823242,1962450.0 2013-05-08,35.459999084472656,35.58000183105469,34.793331146240234,34.866668701171875,3357300.0 2013-05-09,35.12666702270508,35.606666564941406,35.00666809082031,35.28666687011719,2496300.0 2013-05-10,35.073333740234375,35.27333450317383,34.973331451416016,35.1533317565918,1930950.0 2013-05-13,34.95333480834961,35.133331298828125,34.793331146240234,34.8466682434082,2025900.0 2013-05-14,35.27333450317383,35.40666580200195,34.87333297729492,34.939998626708984,2529600.0 2013-05-15,35.46666717529297,35.54666519165039,34.540000915527344,34.926666259765625,2443800.0 2013-05-16,35.18000030517578,35.633331298828125,35.08000183105469,35.279998779296875,2603550.0 2013-05-17,36.36000061035156,36.459999084472656,35.400001525878906,35.49333190917969,4360350.0 2013-05-20,36.37333297729492,36.526668548583984,36.119998931884766,36.133331298828125,2356350.0 2013-05-21,36.41999816894531,36.573333740234375,36.17333221435547,36.366668701171875,2373300.0 2013-05-22,36.08000183105469,36.70000076293945,35.84000015258789,36.52000045776367,2304900.0 2013-05-23,35.973331451416016,36.15999984741211,35.7400016784668,35.779998779296875,1922550.0 2013-05-24,35.56666564941406,35.686668395996094,35.220001220703125,35.5533332824707,1931400.0 2013-05-28,35.97999954223633,36.37333297729492,35.77333450317383,36.00666809082031,1410900.0 2013-05-29,35.97999954223633,36.18000030517578,35.586666107177734,35.706668853759766,1675050.0 2013-05-30,36.11333465576172,36.439998626708984,35.95333480834961,35.96666717529297,1119900.0 2013-05-31,35.733333587646484,36.366668701171875,35.6533317565918,35.99333190917969,2806800.0 2013-06-03,35.813331604003906,36.01333236694336,34.78666687011719,35.926666259765625,3780300.0 2013-06-04,35.88666534423828,35.99333190917969,35.17333221435547,35.793331146240234,3242850.0 2013-06-05,35.186668395996094,35.939998626708984,35.14666748046875,35.880001068115234,2619150.0 2013-06-06,35.560001373291016,35.56666564941406,34.96666717529297,35.30666732788086,1539300.0 2013-06-07,36.233333587646484,36.28666687011719,35.61333465576172,35.813331604003906,1866600.0 2013-06-10,36.060001373291016,36.426666259765625,35.8466682434082,36.366668701171875,1553400.0 2013-06-11,35.560001373291016,36.00666809082031,35.40666580200195,35.560001373291016,1311600.0 2013-06-12,35.099998474121094,35.90666580200195,35.060001373291016,35.84000015258789,1114050.0 2013-06-13,35.93333435058594,36.086666107177734,34.88666534423828,34.959999084472656,1598550.0 2013-06-14,35.47999954223633,36.040000915527344,35.47999954223633,35.78666687011719,1376400.0 2013-06-17,35.90666580200195,36.14666748046875,35.619998931884766,35.686668395996094,1444800.0 2013-06-18,36.34000015258789,36.43333435058594,35.86000061035156,35.95333480834961,1032750.0 2013-06-19,35.880001068115234,36.393333435058594,35.880001068115234,36.27333450317383,1270200.0 2013-06-20,34.80666732788086,35.50666809082031,34.68000030517578,35.426666259765625,2508000.0 2013-06-21,34.88666534423828,35.119998931884766,34.46666717529297,35.099998474121094,4290150.0 2013-06-24,34.09333419799805,34.64666748046875,34.086666107177734,34.619998931884766,4013400.0 2013-06-25,34.586666107177734,34.70000076293945,34.2599983215332,34.459999084472656,2322150.0 2013-06-26,35.086666107177734,35.22666549682617,34.766666412353516,34.98666763305664,1422900.0 2013-06-27,35.753334045410156,35.813331604003906,35.2400016784668,35.30666732788086,2270850.0 2013-06-28,35.77333450317383,35.96666717529297,35.48666763305664,35.52000045776367,3219300.0 2013-07-01,36.16666793823242,36.21333312988281,35.766666412353516,35.77333450317383,2145600.0 2013-07-02,35.95333480834961,36.36000061035156,35.67333221435547,36.17333221435547,1924650.0 2013-07-03,35.64666748046875,35.7400016784668,35.060001373291016,35.233333587646484,1807200.0 2013-07-05,36.246665954589844,36.253334045410156,35.54666519165039,35.9466667175293,1459650.0 2013-07-08,36.393333435058594,36.59333419799805,36.29999923706055,36.49333190917969,1597200.0 2013-07-09,36.63999938964844,36.8466682434082,36.43333435058594,36.66666793823242,1818750.0 2013-07-10,36.51333236694336,36.78666687011719,36.32666778564453,36.50666809082031,1531950.0 2013-07-11,37.880001068115234,37.939998626708984,36.866668701171875,36.99333190917969,3630000.0 2013-07-12,37.766666412353516,37.93333435058594,37.540000915527344,37.85333251953125,2546850.0 2013-07-15,38.106666564941406,38.22666549682617,37.779998779296875,37.87333297729492,1630800.0 2013-07-16,37.83333206176758,38.27333450317383,37.706668853759766,38.16666793823242,1537200.0 2013-07-17,37.973331451416016,38.119998931884766,37.70000076293945,37.87333297729492,1418100.0 2013-07-18,38.36000061035156,38.52000045776367,37.813331604003906,37.83333206176758,1853100.0 2013-07-19,38.41999816894531,38.619998931884766,38.21333312988281,38.540000915527344,3124950.0 2013-07-22,38.540000915527344,39.04666519165039,38.45333480834961,38.939998626708984,3492300.0 2013-07-23,38.16666793823242,40.0,38.01333236694336,39.686668395996094,4669950.0 2013-07-24,37.46666717529297,37.66666793823242,37.086666107177734,37.1533317565918,5074350.0 2013-07-25,37.41999816894531,37.61333465576172,37.13999938964844,37.473331451416016,1985850.0 2013-07-26,37.400001525878906,37.540000915527344,37.01333236694336,37.086666107177734,1963050.0 2013-07-29,37.366668701171875,37.560001373291016,37.19333267211914,37.366668701171875,1362600.0 2013-07-30,37.573333740234375,37.926666259765625,37.400001525878906,37.68000030517578,2333700.0 2013-07-31,37.51333236694336,37.80666732788086,37.48666763305664,37.733333587646484,1914600.0 2013-08-01,37.880001068115234,38.086666107177734,37.69333267211914,37.83333206176758,2150850.0 2013-08-02,37.959999084472656,38.0533332824707,37.48666763305664,37.686668395996094,2060400.0 2013-08-05,37.586666107177734,37.926666259765625,37.50666809082031,37.766666412353516,1311150.0 2013-08-06,37.41999816894531,37.48666763305664,37.09333419799805,37.400001525878906,1869300.0 2013-08-07,37.133331298828125,37.33333206176758,36.85333251953125,37.266666412353516,1692750.0 2013-08-08,37.34000015258789,37.52000045776367,37.0533332824707,37.400001525878906,1392750.0 2013-08-09,37.28666687011719,37.366668701171875,36.96666717529297,37.186668395996094,1018950.0 2013-08-12,37.573333740234375,37.65999984741211,36.93333435058594,37.0533332824707,1185300.0 2013-08-13,37.59333419799805,37.733333587646484,37.34000015258789,37.54666519165039,1109550.0 2013-08-14,37.186668395996094,37.47999954223633,37.04666519165039,37.46666717529297,1302000.0 2013-08-15,36.560001373291016,36.813331604003906,36.31999969482422,36.78666687011719,1440300.0 2013-08-16,36.49333190917969,36.779998779296875,36.3466682434082,36.43333435058594,1608300.0 2013-08-19,36.27333450317383,36.63999938964844,36.22666549682617,36.51333236694336,1441500.0 2013-08-20,36.5533332824707,36.69333267211914,36.08000183105469,36.293331146240234,1135800.0 2013-08-21,36.1533317565918,36.560001373291016,35.96666717529297,36.28666687011719,1604400.0 2013-08-22,36.82666778564453,36.93333435058594,36.17333221435547,36.19333267211914,1273500.0 2013-08-23,36.80666732788086,36.97999954223633,36.400001525878906,36.9466667175293,1623750.0 2013-08-26,36.540000915527344,36.93333435058594,36.48666763305664,36.70000076293945,1215150.0 2013-08-27,35.706668853759766,36.18000030517578,35.606666564941406,36.12666702270508,2189700.0 2013-08-28,35.973331451416016,36.279998779296875,35.59333419799805,35.733333587646484,2283750.0 2013-08-29,36.0,36.30666732788086,35.766666412353516,35.80666732788086,1500300.0 2013-08-30,35.7400016784668,36.040000915527344,35.606666564941406,35.95333480834961,1620750.0 2013-09-03,35.706668853759766,36.540000915527344,35.473331451416016,36.35333251953125,2335650.0 2013-09-04,36.060001373291016,36.186668395996094,35.380001068115234,35.58000183105469,1991550.0 2013-09-05,36.400001525878906,36.599998474121094,35.959999084472656,36.0533332824707,2099700.0 2013-09-06,36.15999984741211,36.64666748046875,35.71333312988281,35.959999084472656,1601400.0 2013-09-09,36.753334045410156,36.88666534423828,36.15999984741211,36.32666778564453,1339800.0 2013-09-10,37.31999969482422,37.47999954223633,36.99333190917969,37.0533332824707,1630800.0 2013-09-11,37.380001068115234,37.43333435058594,37.09333419799805,37.32666778564453,1746300.0 2013-09-12,37.31999969482422,37.413333892822266,37.13999938964844,37.293331146240234,1372050.0 2013-09-13,37.52000045776367,37.540000915527344,37.279998779296875,37.28666687011719,1380900.0 2013-09-16,37.97999954223633,38.16666793823242,37.93333435058594,38.073333740234375,1732200.0 2013-09-17,37.97999954223633,38.106666564941406,37.720001220703125,37.9466667175293,1115400.0 2013-09-18,38.459999084472656,38.586666107177734,37.7400016784668,37.913333892822266,1735500.0 2013-09-19,38.70000076293945,38.87333297729492,38.51333236694336,38.63999938964844,1660950.0 2013-09-20,38.43333435058594,38.9466667175293,38.279998779296875,38.79999923706055,4782450.0 2013-09-23,38.21333312988281,38.41999816894531,38.03333282470703,38.099998474121094,2038650.0 2013-09-24,37.8466682434082,38.37333297729492,37.70000076293945,38.279998779296875,2984550.0 2013-09-25,37.606666564941406,37.926666259765625,37.459999084472656,37.753334045410156,2710950.0 2013-09-26,37.62666702270508,37.85333251953125,37.439998626708984,37.766666412353516,1424250.0 2013-09-27,37.20000076293945,37.36000061035156,37.04666519165039,37.35333251953125,1559250.0 2013-09-30,37.106666564941406,37.13999938964844,36.58000183105469,36.926666259765625,2965050.0 2013-10-01,37.15999984741211,37.4466667175293,36.93333435058594,37.08000183105469,2136300.0 2013-10-02,37.14666748046875,37.1533317565918,36.69333267211914,36.81999969482422,1675800.0 2013-10-03,36.90666580200195,37.41999816894531,36.7400016784668,37.206668853759766,2534250.0 2013-10-04,37.01333236694336,37.09333419799805,36.7599983215332,37.02000045776367,2311800.0 2013-10-07,36.61333465576172,36.96666717529297,36.426666259765625,36.606666564941406,1805100.0 2013-10-08,36.04666519165039,36.686668395996094,36.02000045776367,36.526668548583984,2151000.0 2013-10-09,36.15999984741211,36.32666778564453,35.779998779296875,36.106666564941406,2244900.0 2013-10-10,37.13999938964844,37.20000076293945,36.46666717529297,36.5,2982450.0 2013-10-11,37.46666717529297,37.51333236694336,36.85333251953125,36.86000061035156,1495950.0 2013-10-14,37.720001220703125,37.81999969482422,37.133331298828125,37.19333267211914,1379700.0 2013-10-15,37.30666732788086,37.746665954589844,37.206668853759766,37.459999084472656,1708200.0 2013-10-16,37.96666717529297,38.0,37.30666732788086,37.733333587646484,1788450.0 2013-10-17,38.293331146240234,38.33333206176758,37.573333740234375,37.779998779296875,1598550.0 2013-10-18,38.37333297729492,38.49333190917969,38.186668395996094,38.33333206176758,1606050.0 2013-10-21,38.439998626708984,38.46666717529297,38.09333419799805,38.28666687011719,1621350.0 2013-10-22,38.939998626708984,39.06666564941406,38.48666763305664,38.66666793823242,1971450.0 2013-10-23,38.79999923706055,38.926666259765625,38.52000045776367,38.64666748046875,1735800.0 2013-10-24,38.97999954223633,39.01333236694336,38.573333740234375,38.939998626708984,1416750.0 2013-10-25,39.03333282470703,39.09333419799805,38.4466667175293,39.09333419799805,2298600.0 2013-10-28,38.80666732788086,39.18000030517578,38.63999938964844,38.93333435058594,2736600.0 2013-10-29,37.753334045410156,38.31999969482422,36.959999084472656,38.04666519165039,6342900.0 2013-10-30,37.04666519165039,37.81999969482422,36.86000061035156,37.586666107177734,3529800.0 2013-10-31,37.06666564941406,37.279998779296875,36.880001068115234,37.14666748046875,2536800.0 2013-11-01,37.47999954223633,37.51333236694336,36.91999816894531,37.186668395996094,3829500.0 2013-11-04,37.71333312988281,37.72666549682617,37.40666580200195,37.606666564941406,1946700.0 2013-11-05,38.16666793823242,38.5533332824707,37.266666412353516,37.41999816894531,3709650.0 2013-11-06,37.926666259765625,38.46666717529297,37.83333206176758,38.46666717529297,1425750.0 2013-11-07,37.36000061035156,38.106666564941406,37.28666687011719,37.97999954223633,1822650.0 2013-11-08,37.893333435058594,37.893333435058594,37.27333450317383,37.34000015258789,1859400.0 2013-11-11,38.0,38.060001373291016,37.7599983215332,37.900001525878906,1631700.0 2013-11-12,37.87333297729492,38.293331146240234,37.61333465576172,38.00666809082031,2530050.0 2013-11-13,37.72666549682617,37.72666549682617,37.36000061035156,37.36000061035156,2007300.0 2013-11-14,38.0,38.02000045776367,37.63999938964844,37.866668701171875,1326600.0 2013-11-15,38.0,38.13999938964844,37.893333435058594,38.026668548583984,1592100.0 2013-11-18,37.586666107177734,38.22666549682617,37.53333282470703,38.026668548583984,1868550.0 2013-11-19,37.040000915527344,37.66666793823242,37.0,37.380001068115234,2200950.0 2013-11-20,36.83333206176758,37.233333587646484,36.686668395996094,37.233333587646484,1478250.0 2013-11-21,37.540000915527344,37.599998474121094,36.79999923706055,37.01333236694336,1698900.0 2013-11-22,37.7599983215332,37.766666412353516,37.46666717529297,37.62666702270508,1360200.0 2013-11-25,37.81999969482422,37.9466667175293,37.63999938964844,37.766666412353516,1848000.0 2013-11-26,37.96666717529297,38.09333419799805,37.84000015258789,37.9466667175293,1646400.0 2013-11-27,38.186668395996094,38.233333587646484,37.900001525878906,38.026668548583984,977100.0 2013-11-29,38.206668853759766,38.400001525878906,38.119998931884766,38.28666687011719,759300.0 2013-12-02,38.086666107177734,38.29999923706055,38.01333236694336,38.133331298828125,1358400.0 2013-12-03,37.53333282470703,38.119998931884766,37.19333267211914,37.90666580200195,3006000.0 2013-12-04,37.02000045776367,37.573333740234375,36.67333221435547,37.15999984741211,2374650.0 2013-12-05,37.06666564941406,37.32666778564453,36.913333892822266,37.0533332824707,1619550.0 2013-12-06,37.96666717529297,38.00666809082031,37.3466682434082,37.86000061035156,1687650.0 2013-12-09,37.913333892822266,38.253334045410156,37.81999969482422,38.14666748046875,1092000.0 2013-12-10,38.06666564941406,38.17333221435547,37.7599983215332,37.866668701171875,1284750.0 2013-12-11,37.400001525878906,38.21333312988281,37.34000015258789,37.99333190917969,1697100.0 2013-12-12,37.36000061035156,37.8466682434082,37.293331146240234,37.32666778564453,2204250.0 2013-12-13,37.439998626708984,37.71333312988281,37.426666259765625,37.573333740234375,1556550.0 2013-12-16,38.206668853759766,38.393333435058594,37.64666748046875,37.64666748046875,2093400.0 2013-12-17,38.56666564941406,38.686668395996094,38.060001373291016,38.20000076293945,2287200.0 2013-12-18,38.48666763305664,38.5,37.37333297729492,38.04666519165039,4310850.0 2013-12-19,38.19333267211914,38.48666763305664,37.98666763305664,38.313331604003906,1492350.0 2013-12-20,38.413333892822266,38.560001373291016,38.06666564941406,38.22666549682617,2557200.0 2013-12-23,38.5533332824707,38.813331604003906,38.393333435058594,38.45333480834961,1693650.0 2013-12-24,38.7599983215332,38.866668701171875,38.426666259765625,38.71333312988281,562800.0 2013-12-26,39.14666748046875,39.2599983215332,38.793331146240234,38.84000015258789,1350900.0 2013-12-27,38.97999954223633,39.206668853759766,38.913333892822266,39.073333740234375,1502700.0 2013-12-30,39.22666549682617,39.32666778564453,38.973331451416016,38.973331451416016,1050150.0 2013-12-31,39.4466667175293,39.56666564941406,39.206668853759766,39.43333435058594,1471350.0 2014-01-02,39.00666809082031,39.33333206176758,38.813331604003906,39.293331146240234,1617000.0 2014-01-03,39.086666107177734,39.36000061035156,38.86000061035156,39.073333740234375,1614300.0 2014-01-06,39.439998626708984,40.11333465576172,39.27333450317383,39.779998779296875,5253150.0 2014-01-07,39.413333892822266,39.58000183105469,39.20000076293945,39.43333435058594,2382150.0 2014-01-08,39.313331604003906,39.49333190917969,38.95333480834961,39.413333892822266,2671200.0 2014-01-09,39.33333206176758,39.49333190917969,38.82666778564453,39.393333435058594,1581750.0 2014-01-10,39.459999084472656,39.46666717529297,38.99333190917969,39.413333892822266,1851300.0 2014-01-13,38.93333435058594,39.51333236694336,38.78666687011719,39.2400016784668,2144100.0 2014-01-14,39.08000183105469,39.15999984741211,38.69333267211914,38.97999954223633,2389200.0 2014-01-15,39.2599983215332,39.54666519165039,38.913333892822266,39.133331298828125,2053350.0 2014-01-16,39.5,39.5,39.133331298828125,39.33333206176758,1696200.0 2014-01-17,39.686668395996094,39.81999969482422,39.33333206176758,39.45333480834961,2546100.0 2014-01-21,39.56666564941406,40.0,39.31999969482422,39.88666534423828,1807650.0 2014-01-22,39.31999969482422,39.7400016784668,39.27333450317383,39.586666107177734,1650000.0 2014-01-23,38.83333206176758,39.21333312988281,38.79999923706055,38.900001525878906,2578800.0 2014-01-24,37.49333190917969,38.62666702270508,37.473331451416016,38.62666702270508,3675150.0 2014-01-27,37.70000076293945,38.16666793823242,37.09333419799805,37.380001068115234,3136650.0 2014-01-28,37.866668701171875,38.086666107177734,37.366668701171875,37.72666549682617,1970550.0 2014-01-29,37.69333267211914,38.186668395996094,37.253334045410156,37.46666717529297,2662500.0 2014-01-30,38.29999923706055,38.5,37.56666564941406,38.040000915527344,3193500.0 2014-01-31,37.33333206176758,38.0,36.746665954589844,36.893333435058594,5223150.0 2014-02-03,36.0,38.33333206176758,35.900001525878906,37.11333465576172,4488150.0 2014-02-04,36.706668853759766,36.90666580200195,35.72666549682617,36.313331604003906,7095900.0 2014-02-05,37.93333435058594,37.97999954223633,36.96666717529297,37.3466682434082,9138300.0 2014-02-06,39.086666107177734,39.22666549682617,37.813331604003906,37.87333297729492,4652400.0 2014-02-07,39.43333435058594,39.720001220703125,39.060001373291016,39.186668395996094,3407550.0 2014-02-10,38.99333190917969,39.38666534423828,38.81999969482422,39.28666687011719,2377200.0 2014-02-11,39.459999084472656,39.64666748046875,38.913333892822266,38.973331451416016,2085450.0 2014-02-12,39.48666763305664,39.82666778564453,39.32666778564453,39.526668548583984,2475450.0 2014-02-13,39.900001525878906,39.93333435058594,38.900001525878906,39.17333221435547,3060600.0 2014-02-14,41.026668548583984,41.11333465576172,39.64666748046875,39.6533317565918,5659950.0 2014-02-18,41.526668548583984,41.86000061035156,41.133331298828125,41.16666793823242,4016850.0 2014-02-19,41.206668853759766,41.72666549682617,41.119998931884766,41.33333206176758,3463200.0 2014-02-20,41.33333206176758,41.526668548583984,41.099998474121094,41.29999923706055,2103900.0 2014-02-21,41.58000183105469,43.393333435058594,41.22666549682617,43.293331146240234,3087450.0 2014-02-24,42.793331146240234,43.573333740234375,41.686668395996094,41.79999923706055,6502950.0 2014-02-25,43.106666564941406,43.21333312988281,42.30666732788086,42.61333465576172,3714750.0 2014-02-26,42.96666717529297,43.41999816894531,42.733333587646484,43.293331146240234,2471250.0 2014-02-27,43.32666778564453,43.66666793823242,42.79999923706055,43.65999984741211,2484450.0 2014-02-28,43.893333435058594,44.30666732788086,43.206668853759766,43.526668548583984,3921600.0 2014-03-03,43.38666534423828,43.63999938964844,43.133331298828125,43.35333251953125,2728800.0 2014-03-04,43.939998626708984,44.099998474121094,43.56666564941406,43.93333435058594,3714600.0 2014-03-05,43.540000915527344,44.253334045410156,43.366668701171875,43.91999816894531,3027750.0 2014-03-06,43.926666259765625,43.96666717529297,43.586666107177734,43.793331146240234,1840200.0 2014-03-07,43.95333480834961,44.293331146240234,43.746665954589844,43.9466667175293,1917450.0 2014-03-10,43.706668853759766,43.97999954223633,43.380001068115234,43.766666412353516,1489650.0 2014-03-11,43.85333251953125,44.32666778564453,43.43333435058594,43.43333435058594,2184600.0 2014-03-12,44.233333587646484,44.2599983215332,43.4466667175293,43.59333419799805,2232600.0 2014-03-13,43.53333282470703,44.41999816894531,43.206668853759766,44.41999816894531,3256200.0 2014-03-14,43.33333206176758,43.720001220703125,43.206668853759766,43.32666778564453,2694750.0 2014-03-17,44.34000015258789,44.61333465576172,43.720001220703125,43.779998779296875,2542200.0 2014-03-18,44.83333206176758,44.939998626708984,44.11333465576172,44.31999969482422,2551350.0 2014-03-19,44.459999084472656,44.91999816894531,44.02000045776367,44.686668395996094,2386800.0 2014-03-20,44.62666702270508,44.78666687011719,44.073333740234375,44.15999984741211,1614900.0 2014-03-21,44.926666259765625,45.40666580200195,44.619998931884766,45.119998931884766,4815600.0 2014-03-24,44.41999816894531,45.0533332824707,43.98666763305664,45.00666809082031,3026400.0 2014-03-25,45.099998474121094,45.87333297729492,44.706668853759766,45.62666702270508,4521300.0 2014-03-26,44.3466682434082,45.473331451416016,44.33333206176758,45.21333312988281,2640600.0 2014-03-27,43.9466667175293,44.4466667175293,43.72666549682617,44.3466682434082,3206700.0 2014-03-28,44.37333297729492,44.72666549682617,43.98666763305664,44.086666107177734,2252400.0 2014-03-31,44.959999084472656,45.58000183105469,44.5533332824707,44.686668395996094,3902700.0 2014-04-01,45.206668853759766,45.400001525878906,44.973331451416016,45.33333206176758,3483300.0 2014-04-02,45.51333236694336,45.58000183105469,45.186668395996094,45.3466682434082,2545800.0 2014-04-03,44.939998626708984,45.5,44.77333450317383,45.426666259765625,3180600.0 2014-04-04,43.81999969482422,45.586666107177734,43.619998931884766,45.40666580200195,5028600.0 2014-04-07,43.2400016784668,43.939998626708984,43.01333236694336,43.83333206176758,3121650.0 2014-04-08,43.71333312988281,43.973331451416016,43.0533332824707,43.206668853759766,2699250.0 2014-04-09,44.459999084472656,44.706668853759766,43.779998779296875,44.026668548583984,3089550.0 2014-04-10,43.30666732788086,44.459999084472656,43.17333221435547,44.400001525878906,3783750.0 2014-04-11,42.753334045410156,43.51333236694336,42.573333740234375,43.253334045410156,3645750.0 2014-04-14,42.86000061035156,43.31999969482422,42.586666107177734,43.099998474121094,2926350.0 2014-04-15,43.03333282470703,43.380001068115234,42.31999969482422,43.0,2340000.0 2014-04-16,43.78666687011719,43.9466667175293,43.106666564941406,43.71333312988281,2086950.0 2014-04-17,43.586666107177734,43.90666580200195,43.459999084472656,43.69333267211914,1998900.0 2014-04-21,43.926666259765625,44.02000045776367,43.45333480834961,43.686668395996094,1496850.0 2014-04-22,43.913333892822266,44.16666793823242,43.7599983215332,43.87333297729492,1739250.0 2014-04-23,44.01333236694336,44.19333267211914,43.84000015258789,43.96666717529297,1264950.0 2014-04-24,44.19333267211914,44.50666809082031,44.04666519165039,44.04666519165039,1982100.0 2014-04-25,43.77333450317383,44.2599983215332,43.51333236694336,43.51333236694336,2358300.0 2014-04-28,43.87333297729492,44.52000045776367,43.20000076293945,44.11333465576172,3695250.0 2014-04-29,42.33333206176758,43.29999923706055,42.026668548583984,42.3466682434082,6270600.0 2014-04-30,42.6533317565918,42.67333221435547,41.880001068115234,42.22666549682617,4888800.0 2014-05-01,42.72666549682617,42.95333480834961,42.46666717529297,42.48666763305664,2520900.0 2014-05-02,42.19333267211914,43.01333236694336,42.099998474121094,42.973331451416016,3319350.0 2014-05-05,42.253334045410156,42.459999084472656,41.68000030517578,41.77333450317383,2960550.0 2014-05-06,41.82666778564453,42.31999969482422,41.706668853759766,42.0533332824707,1901700.0 2014-05-07,41.91999816894531,42.119998931884766,41.4466667175293,41.79999923706055,1827300.0 2014-05-08,42.0,42.439998626708984,41.599998474121094,42.34000015258789,2482200.0 2014-05-09,41.71333312988281,42.106666564941406,41.5,42.01333236694336,2412150.0 2014-05-12,42.54666519165039,42.586666107177734,41.91999816894531,42.060001373291016,1860000.0 2014-05-13,42.2599983215332,42.63999938964844,42.1533317565918,42.47999954223633,1923150.0 2014-05-14,41.400001525878906,42.2400016784668,41.2599983215332,42.16666793823242,3045450.0 2014-05-15,40.80666732788086,41.33333206176758,40.293331146240234,41.33333206176758,3745050.0 2014-05-16,40.91999816894531,40.959999084472656,40.13999938964844,40.893333435058594,2330400.0 2014-05-19,41.43333435058594,41.46666717529297,40.706668853759766,40.913333892822266,3381150.0 2014-05-20,40.939998626708984,41.4466667175293,40.7400016784668,41.21333312988281,2823300.0 2014-05-21,41.45333480834961,41.53333282470703,41.0,41.119998931884766,1991250.0 2014-05-22,41.5533332824707,41.766666412353516,41.293331146240234,41.380001068115234,1623900.0 2014-05-23,41.96666717529297,42.0,41.48666763305664,41.71333312988281,1612350.0 2014-05-27,42.68000030517578,43.15999984741211,42.16666793823242,42.393333435058594,2574600.0 2014-05-28,42.573333740234375,42.753334045410156,42.400001525878906,42.68000030517578,1803000.0 2014-05-29,42.279998779296875,42.586666107177734,42.12666702270508,42.573333740234375,2305650.0 2014-05-30,42.2400016784668,42.393333435058594,42.040000915527344,42.393333435058594,1805550.0 2014-06-02,42.133331298828125,42.380001068115234,41.753334045410156,42.246665954589844,1636500.0 2014-06-03,42.246665954589844,42.686668395996094,41.72666549682617,42.279998779296875,3227550.0 2014-06-04,42.20000076293945,42.393333435058594,42.026668548583984,42.099998474121094,1445100.0 2014-06-05,42.633331298828125,42.72666549682617,42.13999938964844,42.40666580200195,1350300.0 2014-06-06,43.119998931884766,43.41999816894531,42.66666793823242,42.900001525878906,2102550.0 2014-06-09,43.29999923706055,43.72666549682617,42.87333297729492,42.96666717529297,2422950.0 2014-06-10,42.98666763305664,43.34000015258789,42.93333435058594,43.16666793823242,1483800.0 2014-06-11,42.62666702270508,42.79999923706055,42.45333480834961,42.77333450317383,1293450.0 2014-06-12,41.939998626708984,42.61333465576172,41.793331146240234,42.61333465576172,1786200.0 2014-06-13,42.19333267211914,42.29999923706055,41.81999969482422,41.97999954223633,1524300.0 2014-06-16,42.220001220703125,42.29999923706055,41.7599983215332,42.0533332824707,2289450.0 2014-06-17,42.3466682434082,42.473331451416016,41.8466682434082,42.026668548583984,2821200.0 2014-06-18,42.53333282470703,42.64666748046875,42.03333282470703,42.313331604003906,2174400.0 2014-06-19,42.81999969482422,42.90666580200195,42.37333297729492,42.64666748046875,2465250.0 2014-06-20,42.91999816894531,43.060001373291016,42.686668395996094,42.96666717529297,3550200.0 2014-06-23,42.686668395996094,43.099998474121094,42.619998931884766,42.85333251953125,1323750.0 2014-06-24,42.439998626708984,43.02000045776367,42.35333251953125,42.5,2094750.0 2014-06-25,42.51333236694336,42.619998931884766,42.106666564941406,42.1533317565918,1855950.0 2014-06-26,42.20000076293945,42.62666702270508,41.893333435058594,42.62666702270508,2268300.0 2014-06-27,41.93333435058594,42.36000061035156,41.88666534423828,42.15999984741211,9297600.0 2014-06-30,41.88666534423828,42.099998474121094,41.7400016784668,41.99333190917969,1867500.0 2014-07-01,42.30666732788086,42.41999816894531,42.04666519165039,42.28666687011719,2431500.0 2014-07-02,42.52000045776367,42.900001525878906,42.32666778564453,42.32666778564453,1825800.0 2014-07-03,44.83333206176758,45.09333419799805,44.34000015258789,44.400001525878906,5561100.0 2014-07-07,43.973331451416016,44.766666412353516,43.95333480834961,44.66666793823242,3158400.0 2014-07-08,43.766666412353516,44.0533332824707,43.586666107177734,43.7599983215332,2965500.0 2014-07-09,43.686668395996094,44.099998474121094,43.540000915527344,43.939998626708984,1554750.0 2014-07-10,43.313331604003906,43.733333587646484,42.88666534423828,43.11333465576172,2076150.0 2014-07-11,43.733333587646484,43.77333450317383,42.9466667175293,42.9466667175293,1857450.0 2014-07-14,43.95333480834961,44.21333312988281,43.7400016784668,44.133331298828125,1448400.0 2014-07-15,43.81999969482422,44.186668395996094,43.606666564941406,43.959999084472656,1660650.0 2014-07-16,44.16666793823242,44.233333587646484,43.87333297729492,43.95333480834961,1433400.0 2014-07-17,43.619998931884766,44.266666412353516,43.50666809082031,43.78666687011719,1671300.0 2014-07-18,43.96666717529297,44.026668548583984,43.51333236694336,43.86000061035156,1592700.0 2014-07-21,43.813331604003906,44.01333236694336,43.58000183105469,44.0,1332600.0 2014-07-22,44.00666809082031,44.40666580200195,43.9466667175293,44.1533317565918,1888800.0 2014-07-23,43.939998626708984,44.19333267211914,43.68000030517578,44.119998931884766,2373150.0 2014-07-24,43.70000076293945,43.99333190917969,43.6533317565918,43.91999816894531,1550850.0 2014-07-25,43.36000061035156,43.540000915527344,43.16666793823242,43.526668548583984,1674750.0 2014-07-28,43.206668853759766,43.4466667175293,42.686668395996094,43.31999969482422,2442900.0 2014-07-29,42.33333206176758,44.266666412353516,42.2599983215332,43.59333419799805,3807900.0 2014-07-30,42.59333419799805,42.88666534423828,42.01333236694336,42.59333419799805,2007600.0 2014-07-31,41.51333236694336,42.46666717529297,41.46666717529297,42.3466682434082,2670450.0 2014-08-01,40.97999954223633,41.62666702270508,40.77333450317383,41.33333206176758,3491550.0 2014-08-04,41.233333587646484,41.366668701171875,40.64666748046875,40.973331451416016,1908900.0 2014-08-05,40.926666259765625,41.83333206176758,40.72666549682617,41.599998474121094,3324600.0 2014-08-06,40.62666702270508,41.59333419799805,40.459999084472656,40.56666564941406,2207700.0 2014-08-07,40.52000045776367,41.099998474121094,40.34000015258789,40.91999816894531,2002650.0 2014-08-08,41.246665954589844,41.32666778564453,40.599998474121094,40.66666793823242,2238300.0 2014-08-11,41.266666412353516,41.599998474121094,41.11333465576172,41.37333297729492,1615650.0 2014-08-12,41.14666748046875,41.56666564941406,40.939998626708984,41.18000030517578,1186350.0 2014-08-13,41.31999969482422,41.3466682434082,40.540000915527344,40.540000915527344,1106850.0 2014-08-14,41.54666519165039,41.560001373291016,41.33333206176758,41.426666259765625,1005000.0 2014-08-15,41.459999084472656,41.9466667175293,41.16666793823242,41.9466667175293,1656600.0 2014-08-18,42.29999923706055,42.313331604003906,41.473331451416016,41.81999969482422,1605600.0 2014-08-19,42.366668701171875,42.51333236694336,42.220001220703125,42.34000015258789,1368150.0 2014-08-20,42.866668701171875,42.96666717529297,42.400001525878906,42.439998626708984,1598850.0 2014-08-21,42.21333312988281,42.93333435058594,42.17333221435547,42.88666534423828,1694700.0 2014-08-22,41.83333206176758,42.253334045410156,41.599998474121094,42.253334045410156,1695750.0 2014-08-25,42.106666564941406,42.21333312988281,41.900001525878906,42.073333740234375,1607250.0 2014-08-26,41.81999969482422,42.2400016784668,41.80666732788086,42.220001220703125,1019850.0 2014-08-27,41.779998779296875,42.040000915527344,41.62666702270508,42.040000915527344,914550.0 2014-08-28,41.793331146240234,41.939998626708984,41.36000061035156,41.939998626708984,1212300.0 2014-08-29,41.87333297729492,42.03333282470703,41.72666549682617,42.03333282470703,1243350.0 2014-09-02,41.82666778564453,42.06666564941406,41.62666702270508,42.06666564941406,1696350.0 2014-09-03,41.526668548583984,42.14666748046875,41.45333480834961,42.08000183105469,1753950.0 2014-09-04,41.54666519165039,42.02000045776367,41.40666580200195,41.65999984741211,2457300.0 2014-09-05,41.073333740234375,41.49333190917969,40.926666259765625,41.46666717529297,3374850.0 2014-09-08,40.97999954223633,41.20000076293945,40.766666412353516,40.81999969482422,1494450.0 2014-09-09,40.54666519165039,41.0,40.53333282470703,40.766666412353516,2383350.0 2014-09-10,40.366668701171875,40.6533317565918,40.0,40.5533332824707,2060100.0 2014-09-11,40.4466667175293,40.49333190917969,40.073333740234375,40.086666107177734,1818000.0 2014-09-12,40.09333419799805,40.540000915527344,39.893333435058594,40.4466667175293,2445000.0 2014-09-15,39.69333267211914,40.14666748046875,39.606666564941406,40.060001373291016,1718250.0 2014-09-16,39.46666717529297,39.66666793823242,39.099998474121094,39.62666702270508,3597300.0 2014-09-17,39.766666412353516,40.026668548583984,39.413333892822266,39.586666107177734,3121500.0 2014-09-18,40.0533332824707,40.106666564941406,39.686668395996094,39.85333251953125,1810350.0 2014-09-19,39.85333251953125,40.35333251953125,39.753334045410156,40.11333465576172,3515700.0 2014-09-22,39.526668548583984,39.7400016784668,39.14666748046875,39.633331298828125,2394450.0 2014-09-23,38.96666717529297,39.49333190917969,38.93333435058594,39.49333190917969,2672400.0 2014-09-24,39.09333419799805,39.28666687011719,38.766666412353516,39.186668395996094,2569050.0 2014-09-25,38.48666763305664,39.03333282470703,38.393333435058594,38.880001068115234,2816550.0 2014-09-26,38.380001068115234,38.606666564941406,38.279998779296875,38.400001525878906,2996700.0 2014-09-29,38.133331298828125,38.206668853759766,37.7400016784668,37.913333892822266,3028650.0 2014-09-30,37.91999816894531,38.279998779296875,37.82666778564453,38.073333740234375,3691200.0 2014-10-01,37.473331451416016,37.88666534423828,37.34000015258789,37.80666732788086,3582150.0 2014-10-02,38.040000915527344,38.293331146240234,37.400001525878906,37.439998626708984,4384200.0 2014-10-03,38.606666564941406,38.706668853759766,38.133331298828125,38.133331298828125,4247700.0 2014-10-06,38.87333297729492,39.02000045776367,38.6533317565918,38.706668853759766,3907500.0 2014-10-07,37.8466682434082,38.7400016784668,37.83333206176758,38.63999938964844,3961800.0 2014-10-08,39.16666793823242,39.220001220703125,37.59333419799805,37.78666687011719,4174800.0 2014-10-09,38.266666412353516,39.27333450317383,38.11333465576172,38.32666778564453,5115150.0 2014-10-10,37.6533317565918,38.45333480834961,37.63999938964844,38.14666748046875,2946750.0 2014-10-13,37.060001373291016,37.96666717529297,37.03333282470703,37.68000030517578,2485650.0 2014-10-14,38.04666519165039,38.473331451416016,37.3466682434082,37.43333435058594,2590500.0 2014-10-15,38.04666519165039,38.2599983215332,36.893333435058594,37.586666107177734,5112450.0 2014-10-16,38.70000076293945,38.91999816894531,37.33333206176758,37.560001373291016,3478200.0 2014-10-17,38.93333435058594,39.439998626708984,38.7599983215332,38.99333190917969,3987600.0 2014-10-20,38.61333465576172,38.96666717529297,38.3466682434082,38.78666687011719,3048900.0 2014-10-21,39.599998474121094,39.63999938964844,38.72666549682617,38.82666778564453,3559800.0 2014-10-22,39.56666564941406,39.779998779296875,39.32666778564453,39.69333267211914,5930850.0 2014-10-23,40.38666534423828,40.54666519165039,39.87333297729492,40.02000045776367,2754600.0 2014-10-24,40.93333435058594,40.99333190917969,40.28666687011719,40.5533332824707,2746050.0 2014-10-27,40.86000061035156,40.9466667175293,40.3466682434082,40.599998474121094,4164600.0 2014-10-28,41.96666717529297,42.18000030517578,41.30666732788086,41.7400016784668,5202150.0 2014-10-29,42.233333587646484,42.72666549682617,41.88666534423828,41.97999954223633,3675150.0 2014-10-30,42.56666564941406,42.6533317565918,40.279998779296875,40.279998779296875,2968650.0 2014-10-31,43.54666519165039,44.13999938964844,42.84000015258789,44.13999938964844,4702800.0 2014-11-03,43.59333419799805,43.91999816894531,43.266666412353516,43.46666717529297,2987850.0 2014-11-04,43.59333419799805,43.733333587646484,43.27333450317383,43.29999923706055,3314250.0 2014-11-05,43.96666717529297,44.746665954589844,43.86000061035156,44.29999923706055,3099900.0 2014-11-06,44.380001068115234,44.49333190917969,43.880001068115234,44.026668548583984,3283800.0 2014-11-07,44.633331298828125,44.65999984741211,44.19333267211914,44.573333740234375,1947750.0 2014-11-10,44.5533332824707,44.66666793823242,44.32666778564453,44.66666793823242,2260800.0 2014-11-11,44.3466682434082,44.58000183105469,44.133331298828125,44.46666717529297,2341950.0 2014-11-12,44.599998474121094,44.70000076293945,43.866668701171875,44.106666564941406,1821750.0 2014-11-13,44.29999923706055,44.766666412353516,44.186668395996094,44.70000076293945,2156850.0 2014-11-14,44.41999816894531,44.58000183105469,44.246665954589844,44.45333480834961,1434750.0 2014-11-17,44.37333297729492,44.47999954223633,44.19333267211914,44.426666259765625,1280850.0 2014-11-18,44.36000061035156,44.62666702270508,44.253334045410156,44.30666732788086,1845450.0 2014-11-19,44.28666687011719,44.41999816894531,43.96666717529297,44.3466682434082,2219100.0 2014-11-20,44.32666778564453,44.34000015258789,43.64666748046875,43.83333206176758,1962450.0 2014-11-21,44.6533317565918,45.08000183105469,44.5533332824707,44.95333480834961,3565950.0 2014-11-24,44.893333435058594,45.040000915527344,44.63999938964844,44.86000061035156,1791750.0 2014-11-25,45.293331146240234,45.36000061035156,44.86000061035156,45.03333282470703,3644250.0 2014-11-26,44.90666580200195,45.32666778564453,44.746665954589844,45.22666549682617,1555200.0 2014-11-28,44.68000030517578,45.060001373291016,44.473331451416016,45.01333236694336,1657500.0 2014-12-01,44.99333190917969,45.20000076293945,44.400001525878906,44.686668395996094,3055650.0 2014-12-02,45.49333190917969,45.526668548583984,45.040000915527344,45.12666702270508,2412300.0 2014-12-03,47.17333221435547,47.21333312988281,45.56666564941406,45.913333892822266,4472850.0 2014-12-04,46.81999969482422,47.43333435058594,46.706668853759766,47.43333435058594,2393400.0 2014-12-05,46.83333206176758,47.13999938964844,46.61333465576172,46.69333267211914,2108550.0 2014-12-08,46.40666580200195,47.12666702270508,46.19333267211914,46.66666793823242,1804200.0 2014-12-09,47.01333236694336,47.18000030517578,45.88666534423828,46.0,2577000.0 2014-12-10,45.540000915527344,47.01333236694336,45.5,47.01333236694336,2743350.0 2014-12-11,46.29999923706055,46.526668548583984,45.58000183105469,45.85333251953125,3089250.0 2014-12-12,45.133331298828125,45.99333190917969,45.133331298828125,45.7599983215332,3694050.0 2014-12-15,45.00666809082031,45.71333312988281,44.48666763305664,45.599998474121094,2872500.0 2014-12-16,45.14666748046875,45.926666259765625,44.619998931884766,44.973331451416016,4167450.0 2014-12-17,45.33333206176758,45.426666259765625,44.14666748046875,44.3466682434082,5847450.0 2014-12-18,46.36000061035156,46.36000061035156,45.599998474121094,45.959999084472656,3902250.0 2014-12-19,46.15999984741211,46.66666793823242,46.12666702270508,46.31999969482422,6322350.0 2014-12-22,46.12666702270508,46.366668701171875,46.00666809082031,46.186668395996094,2258250.0 2014-12-23,46.29999923706055,46.8466682434082,46.206668853759766,46.33333206176758,1957350.0 2014-12-24,46.279998779296875,46.50666809082031,46.233333587646484,46.46666717529297,749100.0 2014-12-26,46.086666107177734,46.51333236694336,46.073333740234375,46.3466682434082,1409550.0 2014-12-29,46.400001525878906,46.599998474121094,45.866668701171875,45.99333190917969,1503000.0 2014-12-30,45.866668701171875,46.313331604003906,45.83333206176758,46.20000076293945,1662450.0 2014-12-31,45.34000015258789,46.29999923706055,45.33333206176758,46.21333312988281,1681950.0 2015-01-02,45.43333435058594,45.913333892822266,44.959999084472656,45.47999954223633,2262000.0 2015-01-05,43.90666580200195,45.426666259765625,43.83333206176758,45.12666702270508,4089900.0 2015-01-06,43.96666717529297,44.41999816894531,43.220001220703125,44.073333740234375,6294750.0 2015-01-07,44.5533332824707,44.560001373291016,43.84000015258789,44.29999923706055,2675400.0 2015-01-08,45.13999938964844,45.16666793823242,44.59333419799805,44.96666717529297,3087000.0 2015-01-09,43.48666763305664,45.313331604003906,43.33333206176758,45.15999984741211,4423950.0 2015-01-12,43.88666534423828,44.41999816894531,43.34000015258789,44.2599983215332,4380900.0 2015-01-13,43.573333740234375,44.83333206176758,43.03333282470703,44.279998779296875,3254700.0 2015-01-14,43.16666793823242,43.49333190917969,42.606666564941406,43.09333419799805,3121950.0 2015-01-15,42.2400016784668,43.61333465576172,42.21333312988281,43.32666778564453,2973000.0 2015-01-16,43.0,43.04666519165039,42.0533332824707,42.16666793823242,2883300.0 2015-01-20,42.98666763305664,43.266666412353516,42.64666748046875,43.17333221435547,1966050.0 2015-01-21,43.400001525878906,43.52000045776367,42.619998931884766,42.720001220703125,2442300.0 2015-01-22,43.11333465576172,43.61333465576172,42.61333465576172,43.20000076293945,3827400.0 2015-01-23,43.03333282470703,43.366668701171875,42.88666534423828,43.14666748046875,2844600.0 2015-01-26,43.473331451416016,43.48666763305664,42.85333251953125,42.866668701171875,2313300.0 2015-01-27,42.746665954589844,42.99333190917969,42.34000015258789,42.78666687011719,1945950.0 2015-01-28,42.293331146240234,43.30666732788086,42.17333221435547,43.03333282470703,3150600.0 2015-01-29,42.70000076293945,42.880001068115234,42.246665954589844,42.459999084472656,4545300.0 2015-01-30,40.073333740234375,41.5,39.99333190917969,41.46666717529297,7198950.0 2015-02-02,40.939998626708984,40.98666763305664,39.5533332824707,40.27333450317383,5152200.0 2015-02-03,41.83333206176758,42.04666519165039,41.2599983215332,41.459999084472656,4179900.0 2015-02-04,41.63999938964844,41.97999954223633,41.393333435058594,41.59333419799805,2950050.0 2015-02-05,41.5,42.22666549682617,41.233333587646484,41.97999954223633,3444900.0 2015-02-06,41.83333206176758,42.186668395996094,41.62666702270508,41.68000030517578,2769750.0 2015-02-09,42.106666564941406,42.233333587646484,41.61333465576172,41.62666702270508,2470350.0 2015-02-10,42.106666564941406,42.47999954223633,41.866668701171875,42.060001373291016,2906850.0 2015-02-11,41.893333435058594,42.133331298828125,41.47999954223633,41.85333251953125,3101250.0 2015-02-12,42.15999984741211,42.19333267211914,41.746665954589844,42.06666564941406,1851000.0 2015-02-13,42.813331604003906,42.99333190917969,42.220001220703125,42.29999923706055,2260500.0 2015-02-17,42.973331451416016,43.106666564941406,42.64666748046875,42.88666534423828,1673400.0 2015-02-18,43.0,43.1533317565918,42.79999923706055,42.79999923706055,1504800.0 2015-02-19,43.0,43.32666778564453,42.66666793823242,42.88666534423828,2011950.0 2015-02-20,43.060001373291016,43.06666564941406,42.35333251953125,42.96666717529297,2558400.0 2015-02-23,42.606666564941406,43.119998931884766,42.41999816894531,43.00666809082031,2429850.0 2015-02-24,42.526668548583984,42.793331146240234,42.40666580200195,42.50666809082031,1888350.0 2015-02-25,43.073333740234375,43.11333465576172,42.586666107177734,42.686668395996094,2600700.0 2015-02-26,43.099998474121094,43.38666534423828,42.90666580200195,43.14666748046875,2251950.0 2015-02-27,42.70000076293945,43.19333267211914,42.619998931884766,43.099998474121094,2240400.0 2015-03-02,43.27333450317383,43.48666763305664,42.746665954589844,42.84000015258789,3181350.0 2015-03-03,43.026668548583984,43.32666778564453,42.893333435058594,43.04666519165039,1668450.0 2015-03-04,41.80666732788086,42.973331451416016,41.72666549682617,42.66666793823242,3431250.0 2015-03-05,41.633331298828125,41.88666534423828,41.41999816894531,41.47999954223633,2428350.0 2015-03-06,41.106666564941406,41.68000030517578,41.00666809082031,41.45333480834961,2821950.0 2015-03-09,41.50666809082031,41.573333740234375,41.099998474121094,41.106666564941406,2779800.0 2015-03-10,40.33333206176758,41.14666748046875,40.33333206176758,40.98666763305664,2402100.0 2015-03-11,40.65999984741211,40.720001220703125,40.186668395996094,40.266666412353516,2801850.0 2015-03-12,41.573333740234375,41.61333465576172,40.900001525878906,40.9466667175293,1633200.0 2015-03-13,41.1533317565918,41.619998931884766,40.706668853759766,41.36000061035156,1952850.0 2015-03-16,41.686668395996094,41.79999923706055,41.413333892822266,41.413333892822266,1782300.0 2015-03-17,41.71333312988281,41.86000061035156,41.43333435058594,41.619998931884766,1582350.0 2015-03-18,42.49333190917969,42.62666702270508,41.2599983215332,41.5,3203250.0 2015-03-19,41.72666549682617,42.48666763305664,41.66666793823242,42.32666778564453,1965000.0 2015-03-20,42.40666580200195,42.560001373291016,41.720001220703125,42.04666519165039,4242750.0 2015-03-23,42.5,42.84000015258789,42.37333297729492,42.6533317565918,2500650.0 2015-03-24,42.7400016784668,42.900001525878906,42.5,42.686668395996094,2416500.0 2015-03-25,41.753334045410156,42.77333450317383,41.7400016784668,42.706668853759766,1824750.0 2015-03-26,41.54666519165039,42.11333465576172,41.439998626708984,41.733333587646484,2481600.0 2015-03-27,41.4466667175293,41.50666809082031,41.00666809082031,41.33333206176758,1916400.0 2015-03-30,42.29999923706055,42.400001525878906,41.49333190917969,41.6533317565918,1529550.0 2015-03-31,42.09333419799805,42.400001525878906,41.98666763305664,42.086666107177734,2370300.0 2015-04-01,41.266666412353516,42.099998474121094,41.12666702270508,42.00666809082031,1999200.0 2015-04-02,40.79999923706055,41.52000045776367,40.52000045776367,41.266666412353516,3949050.0 2015-04-06,41.366668701171875,41.59333419799805,40.33333206176758,40.45333480834961,2298600.0 2015-04-07,41.43333435058594,41.540000915527344,41.15999984741211,41.30666732788086,1891650.0 2015-04-08,41.84000015258789,41.8466682434082,41.380001068115234,41.56666564941406,2303550.0 2015-04-09,42.12666702270508,42.1533317565918,41.64666748046875,41.64666748046875,2536200.0 2015-04-10,42.15999984741211,42.38666534423828,42.040000915527344,42.119998931884766,1688250.0 2015-04-13,41.866668701171875,42.2400016784668,41.77333450317383,42.086666107177734,1770300.0 2015-04-14,42.186668395996094,42.33333206176758,41.56666564941406,41.720001220703125,1969050.0 2015-04-15,42.793331146240234,43.01333236694336,42.133331298828125,42.29999923706055,2686200.0 2015-04-16,42.633331298828125,42.82666778564453,42.413333892822266,42.686668395996094,1559850.0 2015-04-17,41.8466682434082,42.31999969482422,41.58000183105469,42.18000030517578,2329800.0 2015-04-20,42.586666107177734,42.746665954589844,42.19333267211914,42.29999923706055,2491050.0 2015-04-21,44.47999954223633,44.573333740234375,42.733333587646484,43.91999816894531,6909900.0 2015-04-22,44.939998626708984,45.62666702270508,44.5533332824707,44.84000015258789,5510700.0 2015-04-23,44.32666778564453,44.926666259765625,44.30666732788086,44.84000015258789,3382200.0 2015-04-24,44.09333419799805,44.47999954223633,44.0,44.439998626708984,2621700.0 2015-04-27,44.32666778564453,44.58000183105469,44.13999938964844,44.393333435058594,3271650.0 2015-04-28,44.599998474121094,44.62666702270508,44.00666809082031,44.106666564941406,2574750.0 2015-04-29,44.17333221435547,44.66666793823242,43.96666717529297,44.606666564941406,2045700.0 2015-04-30,43.56666564941406,44.13999938964844,43.313331604003906,43.86000061035156,2944350.0 2015-05-01,43.71333312988281,43.87333297729492,43.48666763305664,43.599998474121094,2721750.0 2015-05-04,44.040000915527344,44.313331604003906,43.866668701171875,43.866668701171875,2197950.0 2015-05-05,43.41999816894531,44.060001373291016,43.3466682434082,43.81999969482422,2462100.0 2015-05-06,43.21333312988281,43.63999938964844,42.91999816894531,43.633331298828125,2022900.0 2015-05-07,43.793331146240234,43.900001525878906,42.87333297729492,43.21333312988281,2731200.0 2015-05-08,44.32666778564453,44.459999084472656,44.00666809082031,44.16666793823242,2684100.0 2015-05-11,44.5,44.68000030517578,44.099998474121094,44.220001220703125,2357700.0 2015-05-12,44.06666564941406,44.37333297729492,43.79999923706055,44.293331146240234,1633800.0 2015-05-13,44.380001068115234,44.49333190917969,43.959999084472656,44.0533332824707,1959000.0 2015-05-14,44.54666519165039,44.779998779296875,44.40666580200195,44.686668395996094,2185200.0 2015-05-15,44.29999923706055,44.633331298828125,43.93333435058594,44.61333465576172,1815450.0 2015-05-18,43.8466682434082,44.426666259765625,43.573333740234375,44.08000183105469,2395950.0 2015-05-19,43.69333267211914,43.98666763305664,43.380001068115234,43.84000015258789,1540200.0 2015-05-20,43.59333419799805,43.79999923706055,43.393333435058594,43.63999938964844,1156350.0 2015-05-21,43.69333267211914,43.78666687011719,43.393333435058594,43.50666809082031,1202100.0 2015-05-22,43.8466682434082,43.99333190917969,43.599998474121094,43.64666748046875,1837500.0 2015-05-26,43.606666564941406,43.83333206176758,43.20000076293945,43.813331604003906,3148200.0 2015-05-27,44.133331298828125,44.49333190917969,43.619998931884766,43.753334045410156,2304150.0 2015-05-28,43.4466667175293,44.133331298828125,43.30666732788086,44.11333465576172,1702950.0 2015-05-29,42.37333297729492,43.459999084472656,42.279998779296875,43.27333450317383,3574500.0 2015-06-01,42.706668853759766,43.04666519165039,42.12666702270508,42.81999969482422,2248200.0 2015-06-02,43.060001373291016,43.2400016784668,42.50666809082031,42.66666793823242,2622000.0 2015-06-03,42.99333190917969,43.380001068115234,42.86000061035156,43.14666748046875,1693200.0 2015-06-04,42.54666519165039,42.893333435058594,42.393333435058594,42.71333312988281,1528350.0 2015-06-05,42.35333251953125,42.599998474121094,42.106666564941406,42.45333480834961,1510950.0 2015-06-08,42.233333587646484,42.47999954223633,42.233333587646484,42.31999969482422,1368300.0 2015-06-09,42.50666809082031,42.91999816894531,42.253334045410156,42.27333450317383,1677900.0 2015-06-10,43.36000061035156,43.5,42.66666793823242,42.66666793823242,2321850.0 2015-06-11,43.64666748046875,43.70000076293945,43.34000015258789,43.393333435058594,1973250.0 2015-06-12,43.34000015258789,43.62666702270508,43.266666412353516,43.4466667175293,1579200.0 2015-06-15,42.866668701171875,43.13999938964844,42.573333740234375,43.040000915527344,1410450.0 2015-06-16,42.70000076293945,42.87333297729492,42.27333450317383,42.71333312988281,1747650.0 2015-06-17,42.599998474121094,42.85333251953125,42.16666793823242,42.82666778564453,1986750.0 2015-06-18,43.233333587646484,43.459999084472656,42.65999984741211,42.65999984741211,2318700.0 2015-06-19,43.16666793823242,43.33333206176758,42.91999816894531,43.220001220703125,3831300.0 2015-06-22,43.439998626708984,43.619998931884766,43.246665954589844,43.393333435058594,1948200.0 2015-06-23,43.37333297729492,43.54666519165039,43.16666793823242,43.43333435058594,1993800.0 2015-06-24,43.266666412353516,43.4466667175293,43.220001220703125,43.36000061035156,1869000.0 2015-06-25,42.88666534423828,43.49333190917969,42.686668395996094,43.366668701171875,2085000.0 2015-06-26,43.21333312988281,43.34000015258789,42.82666778564453,43.060001373291016,2632050.0 2015-06-29,42.27333450317383,43.00666809082031,42.2400016784668,42.900001525878906,2487300.0 2015-06-30,42.540000915527344,42.959999084472656,42.41999816894531,42.7400016784668,3009600.0 2015-07-01,42.900001525878906,43.0,42.6533317565918,42.973331451416016,2182500.0 2015-07-02,43.12666702270508,43.1533317565918,42.80666732788086,42.93333435058594,2941950.0 2015-07-06,42.78666687011719,43.2400016784668,42.52000045776367,42.793331146240234,2017500.0 2015-07-07,42.939998626708984,42.97999954223633,42.20000076293945,42.85333251953125,2683800.0 2015-07-08,41.95333480834961,42.82666778564453,41.68000030517578,42.68000030517578,2737350.0 2015-07-09,41.93333435058594,42.7400016784668,41.93333435058594,42.50666809082031,3237600.0 2015-07-10,42.2599983215332,42.560001373291016,41.95333480834961,42.560001373291016,2227800.0 2015-07-13,43.06666564941406,43.119998931884766,42.30666732788086,42.4466667175293,1868550.0 2015-07-14,43.2599983215332,43.36000061035156,42.85333251953125,42.973331451416016,1764000.0 2015-07-15,43.40666580200195,43.426666259765625,43.03333282470703,43.17333221435547,2476200.0 2015-07-16,43.69333267211914,43.86000061035156,43.473331451416016,43.59333419799805,2315250.0 2015-07-17,42.98666763305664,43.09333419799805,42.69333267211914,43.09333419799805,4124550.0 2015-07-20,43.2599983215332,43.37333297729492,42.893333435058594,43.086666107177734,2384100.0 2015-07-21,43.48666763305664,43.67333221435547,43.040000915527344,43.06666564941406,3762150.0 2015-07-22,43.63999938964844,43.77333450317383,43.413333892822266,43.633331298828125,3450600.0 2015-07-23,43.526668548583984,43.83333206176758,43.34000015258789,43.53333282470703,3748650.0 2015-07-24,43.266666412353516,43.5533332824707,42.973331451416016,43.5533332824707,5430600.0 2015-07-27,43.099998474121094,43.35333251953125,42.79999923706055,43.18000030517578,5104800.0 2015-07-28,43.20000076293945,44.28666687011719,42.50666809082031,43.7599983215332,5078700.0 2015-07-29,43.77333450317383,43.813331604003906,43.2400016784668,43.2400016784668,4393650.0 2015-07-30,43.17333221435547,43.28666687011719,42.34000015258789,43.17333221435547,4721550.0 2015-07-31,43.22666549682617,43.50666809082031,42.8466682434082,43.47999954223633,3570600.0 2015-08-03,42.98666763305664,43.313331604003906,42.540000915527344,43.253334045410156,3004350.0 2015-08-04,42.09333419799805,42.88666534423828,41.866668701171875,42.70000076293945,3688650.0 2015-08-05,42.400001525878906,43.09333419799805,42.233333587646484,42.746665954589844,2353800.0 2015-08-06,42.20000076293945,42.48666763305664,41.99333190917969,42.4466667175293,2405700.0 2015-08-07,41.96666717529297,42.58000183105469,41.7400016784668,42.58000183105469,2571000.0 2015-08-10,42.54666519165039,42.686668395996094,42.293331146240234,42.459999084472656,2921400.0 2015-08-11,41.99333190917969,42.29999923706055,41.58000183105469,42.29999923706055,3537600.0 2015-08-12,41.8466682434082,41.95333480834961,41.206668853759766,41.560001373291016,3302700.0 2015-08-13,41.779998779296875,42.00666809082031,41.459999084472656,41.733333587646484,1581150.0 2015-08-14,41.9466667175293,42.09333419799805,41.753334045410156,41.82666778564453,1583100.0 2015-08-17,42.02000045776367,42.11333465576172,41.37333297729492,41.733333587646484,1768950.0 2015-08-18,41.959999084472656,42.11333465576172,41.720001220703125,42.026668548583984,2060400.0 2015-08-19,41.6533317565918,42.03333282470703,41.206668853759766,41.779998779296875,2843100.0 2015-08-20,40.54666519165039,41.50666809082031,40.54666519165039,41.5,3105450.0 2015-08-21,38.959999084472656,40.3466682434082,38.9466667175293,40.099998474121094,5271600.0 2015-08-24,37.59333419799805,38.599998474121094,35.633331298828125,36.5,8139300.0 2015-08-25,37.266666412353516,38.78666687011719,37.220001220703125,38.246665954589844,5155650.0 2015-08-26,38.85333251953125,38.95333480834961,37.5533332824707,38.380001068115234,6204900.0 2015-08-27,39.720001220703125,40.0,38.98666763305664,39.90666580200195,4513050.0 2015-08-28,39.633331298828125,39.78666687011719,39.293331146240234,39.3466682434082,2479650.0 2015-08-31,39.313331604003906,39.63999938964844,39.15999984741211,39.426666259765625,2689350.0 2015-09-01,38.02000045776367,38.72666549682617,37.78666687011719,38.51333236694336,4237350.0 2015-09-02,38.766666412353516,38.766666412353516,37.90666580200195,38.599998474121094,4069650.0 2015-09-03,38.71333312988281,39.17333221435547,38.62666702270508,38.8466682434082,3753900.0 2015-09-04,37.893333435058594,38.29999923706055,37.753334045410156,38.133331298828125,3465900.0 2015-09-08,38.400001525878906,38.54666519165039,38.01333236694336,38.54666519165039,3880200.0 2015-09-09,38.253334045410156,38.93333435058594,38.16666793823242,38.7400016784668,3098550.0 2015-09-10,38.22666549682617,38.5533332824707,38.00666809082031,38.13999938964844,3363750.0 2015-09-11,38.313331604003906,38.34000015258789,37.86000061035156,38.133331298828125,2571900.0 2015-09-14,38.040000915527344,38.380001068115234,37.97999954223633,38.27333450317383,2005950.0 2015-09-15,38.8466682434082,38.88666534423828,37.913333892822266,38.2400016784668,3151050.0 2015-09-16,39.099998474121094,39.18000030517578,38.80666732788086,38.93333435058594,1748850.0 2015-09-17,38.5,39.21333312988281,38.400001525878906,38.97999954223633,3318000.0 2015-09-18,37.540000915527344,38.099998474121094,37.206668853759766,38.01333236694336,4343250.0 2015-09-21,37.70000076293945,38.08000183105469,37.393333435058594,37.63999938964844,2152050.0 2015-09-22,36.69333267211914,37.50666809082031,36.30666732788086,37.026668548583984,3654900.0 2015-09-23,36.6533317565918,36.93333435058594,36.29999923706055,36.65999984741211,3339300.0 2015-09-24,36.32666778564453,36.573333740234375,35.753334045410156,36.313331604003906,4355250.0 2015-09-25,35.439998626708984,36.473331451416016,35.313331604003906,36.253334045410156,5194200.0 2015-09-28,34.51333236694336,35.439998626708984,34.37333297729492,35.099998474121094,5273400.0 2015-09-29,34.80666732788086,35.21333312988281,34.50666809082031,34.573333740234375,4914300.0 2015-09-30,34.779998779296875,35.186668395996094,34.34000015258789,35.03333282470703,4960950.0 2015-10-01,34.439998626708984,35.13999938964844,34.01333236694336,34.8466682434082,4267200.0 2015-10-02,34.706668853759766,34.779998779296875,33.33333206176758,33.77333450317383,9535200.0 2015-10-05,36.16666793823242,36.34000015258789,34.67333221435547,35.026668548583984,4234050.0 2015-10-06,36.060001373291016,36.33333206176758,35.77333450317383,35.99333190917969,3285750.0 2015-10-07,36.70000076293945,37.106666564941406,36.106666564941406,36.2599983215332,4850250.0 2015-10-08,37.20000076293945,37.313331604003906,36.43333435058594,36.58000183105469,2840700.0 2015-10-09,36.85333251953125,37.366668701171875,36.61333465576172,36.87333297729492,2889150.0 2015-10-12,36.573333740234375,37.20000076293945,36.5,36.900001525878906,2220150.0 2015-10-13,35.939998626708984,36.473331451416016,35.81999969482422,36.41999816894531,3276000.0 2015-10-14,35.53333282470703,36.13999938964844,35.4466667175293,36.13999938964844,2806800.0 2015-10-15,35.6533317565918,36.33333206176758,35.13999938964844,35.706668853759766,3532350.0 2015-10-16,35.02000045776367,35.793331146240234,34.62666702270508,35.793331146240234,6592200.0 2015-10-19,34.84000015258789,35.313331604003906,34.62666702270508,34.959999084472656,4236750.0 2015-10-20,35.3466682434082,35.459999084472656,34.186668395996094,34.36000061035156,4951350.0 2015-10-21,35.18000030517578,35.80666732788086,35.06666564941406,35.50666809082031,3728250.0 2015-10-22,35.95333480834961,36.16666793823242,35.253334045410156,35.88666534423828,4013700.0 2015-10-23,36.56666564941406,36.69333267211914,35.81999969482422,36.040000915527344,4525350.0 2015-10-26,36.59333419799805,36.779998779296875,36.400001525878906,36.599998474121094,6183300.0 2015-10-27,34.133331298828125,35.99333190917969,32.973331451416016,34.28666687011719,10578600.0 2015-10-28,35.81999969482422,35.866668701171875,33.686668395996094,34.366668701171875,7013700.0 2015-10-29,35.426666259765625,35.84000015258789,35.15999984741211,35.746665954589844,2778600.0 2015-10-30,35.099998474121094,35.49333190917969,34.71333312988281,35.4466667175293,3426450.0 2015-11-02,35.80666732788086,36.0,35.06666564941406,35.2400016784668,2899800.0 2015-11-03,35.48666763305664,35.959999084472656,35.1533317565918,35.70000076293945,3775350.0 2015-11-04,35.17333221435547,35.59333419799805,34.90666580200195,35.073333740234375,3250200.0 2015-11-05,35.6533317565918,35.70000076293945,34.926666259765625,35.253334045410156,2982150.0 2015-11-06,35.96666717529297,36.1533317565918,35.400001525878906,35.64666748046875,3787650.0 2015-11-09,34.71333312988281,36.33333206176758,34.526668548583984,35.720001220703125,3110700.0 2015-11-10,34.266666412353516,34.793331146240234,34.03333282470703,34.459999084472656,3724650.0 2015-11-11,34.1533317565918,34.47999954223633,34.0,34.439998626708984,2219250.0 2015-11-12,33.31999969482422,34.073333740234375,33.266666412353516,33.913333892822266,3130500.0 2015-11-13,33.34000015258789,33.66666793823242,33.15999984741211,33.27333450317383,2018850.0 2015-11-16,33.573333740234375,33.64666748046875,33.040000915527344,33.313331604003906,2794050.0 2015-11-17,33.34000015258789,33.67333221435547,33.279998779296875,33.58000183105469,2363400.0 2015-11-18,34.33333206176758,34.38666534423828,33.2599983215332,33.366668701171875,3303150.0 2015-11-19,34.040000915527344,34.33333206176758,33.706668853759766,34.29999923706055,2922750.0 2015-11-20,34.293331146240234,34.526668548583984,34.040000915527344,34.246665954589844,3867000.0 2015-11-23,34.22666549682617,34.63999938964844,34.15999984741211,34.38666534423828,1969200.0 2015-11-24,34.30666732788086,34.5,33.81999969482422,33.913333892822266,2403150.0 2015-11-25,34.400001525878906,34.63999938964844,34.29999923706055,34.30666732788086,2337600.0 2015-11-27,34.560001373291016,34.720001220703125,34.28666687011719,34.38666534423828,1017300.0 2015-11-30,34.63999938964844,34.733333587646484,34.01333236694336,34.4466667175293,4145250.0 2015-12-01,34.393333435058594,34.45333480834961,33.939998626708984,34.13999938964844,4670100.0 2015-12-02,34.16666793823242,34.64666748046875,34.11333465576172,34.3466682434082,3899100.0 2015-12-03,32.526668548583984,33.2599983215332,32.18000030517578,33.2599983215332,9725700.0 2015-12-04,33.186668395996094,33.540000915527344,32.41999816894531,32.573333740234375,7467750.0 2015-12-07,32.68000030517578,33.12666702270508,32.49333190917969,33.060001373291016,3674700.0 2015-12-08,32.29999923706055,32.599998474121094,31.99333381652832,32.426666259765625,4875150.0 2015-12-09,32.560001373291016,33.12666702270508,32.1533317565918,32.253334045410156,4580700.0 2015-12-10,32.586666107177734,32.866668701171875,32.366668701171875,32.46666717529297,2698650.0 2015-12-11,31.5,32.66666793823242,31.273332595825195,31.97333335876465,4050900.0 2015-12-14,31.67333221435547,31.946666717529297,31.200000762939453,31.67333221435547,3787800.0 2015-12-15,31.920000076293945,32.31999969482422,31.80666732788086,31.82666778564453,3564000.0 2015-12-16,31.14666748046875,31.65333366394043,30.65999984741211,31.46666717529297,4103550.0 2015-12-17,30.293333053588867,31.226667404174805,30.280000686645508,31.14666748046875,4340100.0 2015-12-18,30.106666564941406,30.406667709350586,30.02666664123535,30.100000381469727,7859100.0 2015-12-21,30.51333236694336,30.81333351135254,30.239999771118164,30.366666793823242,4421550.0 2015-12-22,31.65999984741211,31.860000610351562,30.726667404174805,30.739999771118164,4090500.0 2015-12-23,32.43333435058594,32.5,31.886667251586914,31.886667251586914,3623700.0 2015-12-24,32.29999923706055,32.586666107177734,32.206668853759766,32.38666534423828,1085250.0 2015-12-28,32.0,32.366668701171875,31.746667861938477,32.266666412353516,2079600.0 2015-12-29,32.253334045410156,32.40666580200195,31.913333892822266,32.220001220703125,2044650.0 2015-12-30,32.01333236694336,32.48666763305664,31.98666763305664,32.21333312988281,1602750.0 2015-12-31,31.600000381469727,32.03333282470703,31.593332290649414,31.85333251953125,1994550.0 2016-01-04,31.440000534057617,31.593332290649414,30.579999923706055,31.0,4318500.0 2016-01-05,31.446666717529297,31.706666946411133,30.979999542236328,31.600000381469727,3235200.0 2016-01-06,31.453332901000977,31.893333435058594,31.01333236694336,31.093332290649414,4285350.0 2016-01-07,30.5,31.01333236694336,30.3799991607666,30.52666664123535,4433850.0 2016-01-08,30.15333366394043,30.959999084472656,30.046667098999023,30.719999313354492,4197600.0 2016-01-11,30.15333366394043,30.50666618347168,29.713333129882812,30.393333435058594,3928500.0 2016-01-12,30.126667022705078,30.68000030517578,29.67333221435547,30.426666259765625,2467350.0 2016-01-13,29.53333282470703,30.440000534057617,29.413333892822266,30.18000030517578,3978600.0 2016-01-14,30.47333335876465,30.68000030517578,29.18666648864746,29.793333053588867,4704900.0 2016-01-15,30.206666946411133,30.32666778564453,29.293333053588867,30.15333366394043,4845150.0 2016-01-19,30.020000457763672,30.559999465942383,29.53333282470703,30.50666618347168,3583650.0 2016-01-20,30.219999313354492,30.586666107177734,28.97333335876465,29.520000457763672,6104400.0 2016-01-21,30.540000915527344,30.946666717529297,29.96666717529297,30.35333251953125,4493100.0 2016-01-22,31.020000457763672,31.68666648864746,30.786666870117188,31.1200008392334,4215450.0 2016-01-25,30.47333335876465,30.940000534057617,30.406667709350586,30.940000534057617,3289650.0 2016-01-26,31.700000762939453,31.719999313354492,30.719999313354492,30.746667861938477,3538500.0 2016-01-27,31.273332595825195,31.99333381652832,31.053333282470703,31.766666412353516,3572250.0 2016-01-28,31.573333740234375,31.99333381652832,30.67333221435547,31.793333053588867,4717200.0 2016-01-29,32.71333312988281,33.04666519165039,30.00666618347168,30.15999984741211,8920500.0 2016-02-01,32.36000061035156,32.586666107177734,31.573333740234375,32.30666732788086,5694600.0 2016-02-02,31.68666648864746,32.04666519165039,31.520000457763672,31.893333435058594,3671850.0 2016-02-03,31.860000610351562,32.060001373291016,30.613332748413086,31.84666633605957,5038200.0 2016-02-04,33.33333206176758,33.473331451416016,31.873332977294922,31.946666717529297,5284350.0 2016-02-05,33.40666580200195,34.246665954589844,33.06666564941406,33.33333206176758,4265550.0 2016-02-08,33.2599983215332,33.54666519165039,32.733333587646484,33.12666702270508,4606200.0 2016-02-09,33.22666549682617,33.686668395996094,32.813331604003906,32.813331604003906,4067400.0 2016-02-10,32.48666763305664,33.54666519165039,32.366668701171875,33.18000030517578,3830250.0 2016-02-11,32.19333267211914,32.733333587646484,31.68666648864746,31.913333892822266,2740500.0 2016-02-12,33.33333206176758,33.393333435058594,32.22666549682617,32.5533332824707,3213150.0 2016-02-16,34.2400016784668,34.253334045410156,33.33333206176758,33.70000076293945,2930550.0 2016-02-17,34.70000076293945,35.473331451416016,34.09333419799805,34.47999954223633,4119000.0 2016-02-18,34.186668395996094,34.900001525878906,33.79999923706055,34.599998474121094,3670050.0 2016-02-19,33.93333435058594,34.133331298828125,33.54666519165039,34.04666519165039,2999400.0 2016-02-22,34.82666778564453,34.87333297729492,34.366668701171875,34.366668701171875,2473950.0 2016-02-23,34.33333206176758,34.8466682434082,34.13999938964844,34.58000183105469,3212850.0 2016-02-24,34.11333465576172,34.206668853759766,32.93333435058594,33.913333892822266,3451950.0 2016-02-25,34.54666519165039,34.54666519165039,33.81999969482422,34.35333251953125,2887950.0 2016-02-26,34.633331298828125,35.11333465576172,34.08000183105469,34.880001068115234,2777550.0 2016-02-29,34.33333206176758,34.81999969482422,34.30666732788086,34.61333465576172,2917500.0 2016-03-01,35.13999938964844,35.15999984741211,34.32666778564453,34.72666549682617,3138450.0 2016-03-02,34.8466682434082,35.16666793823242,34.619998931884766,35.0533332824707,3328200.0 2016-03-03,36.040000915527344,36.106666564941406,34.72666549682617,34.779998779296875,5729250.0 2016-03-04,35.61333465576172,36.1533317565918,35.37333297729492,36.06666564941406,4370550.0 2016-03-07,35.766666412353516,35.959999084472656,35.34000015258789,35.35333251953125,3359550.0 2016-03-08,34.880001068115234,35.65999984741211,34.766666412353516,35.43333435058594,4363800.0 2016-03-09,34.813331604003906,35.33333206176758,34.69333267211914,35.086666107177734,3441600.0 2016-03-10,34.52000045776367,35.119998931884766,34.17333221435547,35.040000915527344,3097050.0 2016-03-11,35.1533317565918,35.220001220703125,34.20000076293945,34.95333480834961,2982150.0 2016-03-14,35.813331604003906,35.900001525878906,34.913333892822266,34.98666763305664,4355700.0 2016-03-15,35.606666564941406,35.606666564941406,35.246665954589844,35.599998474121094,2475000.0 2016-03-16,36.01333236694336,36.18000030517578,35.32666778564453,35.459999084472656,2866800.0 2016-03-17,36.62666702270508,36.900001525878906,35.96666717529297,36.073333740234375,3453600.0 2016-03-18,36.78666687011719,37.06666564941406,36.31999969482422,36.753334045410156,11347800.0 2016-03-21,36.619998931884766,36.84000015258789,36.2599983215332,36.753334045410156,2801550.0 2016-03-22,36.30666732788086,36.5533332824707,36.11333465576172,36.33333206176758,1939200.0 2016-03-23,35.78666687011719,36.29999923706055,35.733333587646484,36.29999923706055,2340450.0 2016-03-24,35.633331298828125,35.63999938964844,34.619998931884766,35.34000015258789,2254950.0 2016-03-28,35.85333251953125,36.060001373291016,35.56666564941406,35.6533317565918,2194650.0 2016-03-29,36.50666809082031,36.52000045776367,35.34000015258789,35.65999984741211,2807700.0 2016-03-30,36.380001068115234,36.83333206176758,36.186668395996094,36.69333267211914,2151750.0 2016-03-31,36.459999084472656,36.53333282470703,36.09333419799805,36.439998626708984,3076200.0 2016-04-01,36.13999938964844,36.27333450317383,35.41999816894531,36.27333450317383,3109800.0 2016-04-04,35.779998779296875,36.13999938964844,35.720001220703125,36.073333740234375,2505300.0 2016-04-05,35.220001220703125,35.52000045776367,35.03333282470703,35.473331451416016,3499500.0 2016-04-06,35.426666259765625,35.459999084472656,34.65999984741211,35.253334045410156,3261300.0 2016-04-07,34.9466667175293,35.33333206176758,34.80666732788086,35.13999938964844,2424750.0 2016-04-08,35.099998474121094,35.84000015258789,34.96666717529297,35.293331146240234,2350650.0 2016-04-11,35.14666748046875,35.720001220703125,34.959999084472656,34.973331451416016,3252450.0 2016-04-12,35.766666412353516,35.880001068115234,35.11333465576172,35.37333297729492,3106350.0 2016-04-13,37.040000915527344,37.073333740234375,35.66666793823242,36.073333740234375,3001800.0 2016-04-14,37.206668853759766,37.35333251953125,36.733333587646484,37.20000076293945,2854650.0 2016-04-15,37.186668395996094,37.38666534423828,37.09333419799805,37.34000015258789,2323050.0 2016-04-18,37.279998779296875,37.38666534423828,36.959999084472656,37.099998474121094,3782700.0 2016-04-19,37.413333892822266,37.8466682434082,37.1533317565918,37.47999954223633,3747450.0 2016-04-20,37.619998931884766,38.060001373291016,37.34000015258789,37.573333740234375,3925950.0 2016-04-21,37.27333450317383,37.813331604003906,37.206668853759766,37.71333312988281,2154300.0 2016-04-22,37.65999984741211,37.866668701171875,37.18000030517578,37.32666778564453,3473850.0 2016-04-25,37.366668701171875,37.65999984741211,37.18000030517578,37.64666748046875,3728850.0 2016-04-26,39.28666687011719,39.413333892822266,37.54666519165039,38.6533317565918,7238550.0 2016-04-27,40.1533317565918,40.573333740234375,39.51333236694336,39.95333480834961,6615900.0 2016-04-28,39.720001220703125,40.426666259765625,39.560001373291016,39.939998626708984,3300600.0 2016-04-29,39.27333450317383,40.0,39.060001373291016,39.40666580200195,3501450.0 2016-05-02,39.11333465576172,39.573333740234375,38.926666259765625,39.4466667175293,3489600.0 2016-05-03,38.573333740234375,38.813331604003906,38.29999923706055,38.733333587646484,3084600.0 2016-05-04,37.2599983215332,38.266666412353516,36.97999954223633,38.266666412353516,5083650.0 2016-05-05,37.073333740234375,37.619998931884766,36.88666534423828,37.31999969482422,2893050.0 2016-05-06,37.026668548583984,37.15999984741211,36.5,36.78666687011719,3966450.0 2016-05-09,37.22666549682617,38.33333206176758,37.14666748046875,38.31999969482422,3654900.0 2016-05-10,38.40666580200195,38.4466667175293,37.45333480834961,37.77333450317383,3302100.0 2016-05-11,37.959999084472656,38.540000915527344,37.926666259765625,38.34000015258789,2882400.0 2016-05-12,37.95333480834961,38.51333236694336,37.6533317565918,38.12666702270508,2542650.0 2016-05-13,37.3466682434082,38.19333267211914,37.22666549682617,37.813331604003906,1981800.0 2016-05-16,38.00666809082031,38.1533317565918,37.41999816894531,37.41999816894531,2947350.0 2016-05-17,37.599998474121094,38.2400016784668,37.47999954223633,37.79999923706055,1957800.0 2016-05-18,36.81999969482422,37.59333419799805,36.619998931884766,37.393333435058594,3226950.0 2016-05-19,35.560001373291016,36.61333465576172,35.31999969482422,36.5,6766500.0 2016-05-20,35.59333419799805,35.98666763305664,35.51333236694336,35.68000030517578,3442650.0 2016-05-23,35.459999084472656,35.766666412353516,35.33333206176758,35.63999938964844,2078550.0 2016-05-24,36.11333465576172,36.253334045410156,35.633331298828125,35.69333267211914,2641200.0 2016-05-25,36.97999954223633,37.11333465576172,36.32666778564453,36.393333435058594,3096900.0 2016-05-26,36.97999954223633,37.233333587646484,36.83333206176758,36.95333480834961,2595750.0 2016-05-27,37.086666107177734,37.2599983215332,36.83333206176758,37.060001373291016,1555650.0 2016-05-31,37.16666793823242,37.439998626708984,36.8466682434082,37.026668548583984,2776500.0 2016-06-01,37.11333465576172,37.20000076293945,36.58000183105469,37.02000045776367,2454750.0 2016-06-02,37.5,37.50666809082031,36.686668395996094,37.060001373291016,2307000.0 2016-06-03,36.599998474121094,37.086666107177734,36.3466682434082,36.926666259765625,4497450.0 2016-06-06,37.17333221435547,37.27333450317383,36.56666564941406,36.67333221435547,3002100.0 2016-06-07,37.45333480834961,37.79999923706055,37.21333312988281,37.21333312988281,2984400.0 2016-06-08,37.93333435058594,38.29999923706055,37.560001373291016,37.61333465576172,2557800.0 2016-06-09,37.3466682434082,37.64666748046875,37.18000030517578,37.64666748046875,1502250.0 2016-06-10,36.59333419799805,37.086666107177734,36.2599983215332,36.90666580200195,2615850.0 2016-06-13,36.366668701171875,36.93333435058594,36.2599983215332,36.53333282470703,2444550.0 2016-06-14,36.073333740234375,36.279998779296875,35.733333587646484,36.19333267211914,2888100.0 2016-06-15,35.913333892822266,36.400001525878906,35.85333251953125,36.09333419799805,2699100.0 2016-06-16,36.13999938964844,36.2599983215332,35.279998779296875,35.65999984741211,2380350.0 2016-06-17,36.246665954589844,36.706668853759766,36.060001373291016,36.20000076293945,5223600.0 2016-06-20,36.619998931884766,37.186668395996094,36.61333465576172,36.7400016784668,2412600.0 2016-06-21,36.38666534423828,36.439998626708984,35.959999084472656,36.31999969482422,2952450.0 2016-06-22,36.560001373291016,36.8466682434082,36.253334045410156,36.40666580200195,2481600.0 2016-06-23,37.56666564941406,37.58000183105469,36.7400016784668,37.026668548583984,2369100.0 2016-06-24,34.64666748046875,35.90666580200195,34.540000915527344,35.293331146240234,14486850.0 2016-06-27,32.586666107177734,34.186668395996094,32.11333465576172,33.959999084472656,9369900.0 2016-06-28,33.220001220703125,33.22666549682617,32.49333190917969,32.66666793823242,5222550.0 2016-06-29,33.7599983215332,33.99333190917969,33.34000015258789,33.5533332824707,3516450.0 2016-06-30,34.58000183105469,34.58000183105469,33.599998474121094,33.973331451416016,4603800.0 2016-07-01,34.560001373291016,34.96666717529297,34.31999969482422,34.59333419799805,2633550.0 2016-07-05,33.6533317565918,34.439998626708984,33.30666732788086,34.439998626708984,2460450.0 2016-07-06,33.86000061035156,33.893333435058594,32.900001525878906,33.439998626708984,3591450.0 2016-07-07,33.83333206176758,34.133331298828125,33.459999084472656,33.866668701171875,3406350.0 2016-07-08,34.746665954589844,34.866668701171875,33.959999084472656,34.28666687011719,5171850.0 2016-07-11,35.33333206176758,35.41999816894531,34.7599983215332,34.77333450317383,3059550.0 2016-07-12,36.09333419799805,36.17333221435547,35.380001068115234,35.706668853759766,3855300.0 2016-07-13,35.93333435058594,36.31999969482422,35.77333450317383,36.313331604003906,2509800.0 2016-07-14,36.04666519165039,36.66666793823242,36.04666519165039,36.413333892822266,2723100.0 2016-07-15,35.87333297729492,36.279998779296875,35.79999923706055,36.27333450317383,3049500.0 2016-07-18,36.36000061035156,36.48666763305664,35.619998931884766,35.8466682434082,3633300.0 2016-07-19,35.766666412353516,36.32666778564453,35.473331451416016,35.53333282470703,3565500.0 2016-07-20,36.64666748046875,36.84000015258789,35.83333206176758,35.88666534423828,4309800.0 2016-07-21,36.473331451416016,37.02000045776367,36.0,36.540000915527344,3452250.0 2016-07-22,36.66666793823242,36.70000076293945,36.060001373291016,36.6533317565918,2483100.0 2016-07-25,37.27333450317383,37.27333450317383,36.439998626708984,36.573333740234375,5938200.0 2016-07-26,38.90666580200195,39.02000045776367,37.426666259765625,37.46666717529297,7596000.0 2016-07-27,39.38666534423828,39.733333587646484,38.90666580200195,39.13999938964844,5420700.0 2016-07-28,39.02000045776367,39.35333251953125,38.58000183105469,39.266666412353516,4045200.0 2016-07-29,39.313331604003906,39.4466667175293,38.266666412353516,39.04666519165039,3756900.0 2016-08-01,39.026668548583984,39.400001525878906,38.753334045410156,39.22666549682617,2911350.0 2016-08-02,38.54666519165039,39.06666564941406,38.46666717529297,38.9466667175293,3893250.0 2016-08-03,38.5,38.69333267211914,38.02000045776367,38.30666732788086,3489900.0 2016-08-04,38.233333587646484,38.69333267211914,38.08000183105469,38.52000045776367,3574950.0 2016-08-05,38.63999938964844,38.720001220703125,38.3466682434082,38.37333297729492,2533800.0 2016-08-08,38.746665954589844,39.03333282470703,38.64666748046875,38.793331146240234,1684050.0 2016-08-09,38.62666702270508,39.060001373291016,38.43333435058594,38.813331604003906,2012100.0 2016-08-10,38.47999954223633,38.78666687011719,38.34000015258789,38.62666702270508,2052900.0 2016-08-11,38.599998474121094,38.78666687011719,38.20000076293945,38.66666793823242,1439550.0 2016-08-12,38.473331451416016,38.706668853759766,38.380001068115234,38.4466667175293,1789050.0 2016-08-15,39.220001220703125,39.293331146240234,38.43333435058594,38.43333435058594,3439050.0 2016-08-16,39.253334045410156,39.45333480834961,38.9466667175293,39.06666564941406,3949500.0 2016-08-17,39.38666534423828,39.41999816894531,38.526668548583984,39.279998779296875,2326800.0 2016-08-18,39.69333267211914,39.69333267211914,39.33333206176758,39.49333190917969,2371800.0 2016-08-19,39.9466667175293,39.97999954223633,39.53333282470703,39.62666702270508,3672150.0 2016-08-22,39.939998626708984,40.086666107177734,39.706668853759766,39.753334045410156,2535900.0 2016-08-23,40.01333236694336,40.32666778564453,40.00666809082031,40.073333740234375,1714050.0 2016-08-24,39.83333206176758,40.119998931884766,39.766666412353516,39.913333892822266,1795350.0 2016-08-25,39.95333480834961,39.959999084472656,39.68000030517578,39.79999923706055,1275900.0 2016-08-26,39.900001525878906,40.5,39.733333587646484,40.06666564941406,1783650.0 2016-08-29,40.186668395996094,40.3466682434082,39.66666793823242,39.900001525878906,1708950.0 2016-08-30,40.33333206176758,40.380001068115234,39.98666763305664,40.186668395996094,2502000.0 2016-08-31,39.893333435058594,40.253334045410156,39.70000076293945,40.13999938964844,1831650.0 2016-09-01,39.70000076293945,40.106666564941406,39.2599983215332,39.99333190917969,2800500.0 2016-09-02,39.473331451416016,40.0,39.380001068115234,39.96666717529297,3787650.0 2016-09-06,38.560001373291016,39.439998626708984,38.48666763305664,39.279998779296875,6079800.0 2016-09-07,38.32666778564453,38.65999984741211,38.233333587646484,38.65999984741211,7501200.0 2016-09-08,38.31999969482422,38.4466667175293,38.106666564941406,38.4466667175293,4197750.0 2016-09-09,37.40666580200195,38.206668853759766,37.400001525878906,37.96666717529297,3437100.0 2016-09-12,38.11333465576172,38.17333221435547,37.026668548583984,37.14666748046875,3421500.0 2016-09-13,37.573333740234375,37.95333480834961,37.46666717529297,37.7400016784668,2502000.0 2016-09-14,37.82666778564453,37.959999084472656,36.793331146240234,36.793331146240234,2295300.0 2016-09-15,37.95333480834961,38.073333740234375,37.560001373291016,37.83333206176758,4115100.0 2016-09-16,37.71333312988281,37.973331451416016,37.3466682434082,37.720001220703125,4818750.0 2016-09-19,37.78666687011719,38.220001220703125,37.70000076293945,37.973331451416016,2514300.0 2016-09-20,38.186668395996094,38.34000015258789,37.926666259765625,38.08000183105469,4892100.0 2016-09-21,38.52000045776367,38.61333465576172,38.16666793823242,38.266666412353516,3120750.0 2016-09-22,38.96666717529297,39.18000030517578,38.66666793823242,38.88666534423828,2456100.0 2016-09-23,38.619998931884766,39.099998474121094,38.06666564941406,38.9466667175293,2156100.0 2016-09-26,38.12666702270508,38.5533332824707,38.09333419799805,38.380001068115234,1997850.0 2016-09-27,38.253334045410156,38.293331146240234,37.8466682434082,38.06666564941406,2252100.0 2016-09-28,39.00666809082031,39.03333282470703,38.32666778564453,38.32666778564453,1877850.0 2016-09-29,38.59333419799805,39.253334045410156,38.526668548583984,38.91999816894531,2138550.0 2016-09-30,39.186668395996094,39.53333282470703,38.65999984741211,38.93333435058594,3329550.0 2016-10-03,39.18000030517578,39.279998779296875,38.90666580200195,38.98666763305664,1477200.0 2016-10-04,39.393333435058594,39.88666534423828,39.119998931884766,39.17333221435547,2882100.0 2016-10-05,39.880001068115234,40.0,39.133331298828125,39.49333190917969,1823700.0 2016-10-06,39.84000015258789,39.88666534423828,39.56666564941406,39.866668701171875,1626300.0 2016-10-07,39.35333251953125,40.13999938964844,39.16666793823242,39.96666717529297,2345850.0 2016-10-10,39.00666809082031,39.66666793823242,38.9466667175293,39.56666564941406,1777650.0 2016-10-11,38.28666687011719,39.073333740234375,38.11333465576172,38.959999084472656,3275400.0 2016-10-12,38.29999923706055,38.70000076293945,37.720001220703125,38.233333587646484,3425400.0 2016-10-13,37.793331146240234,38.01333236694336,37.526668548583984,37.893333435058594,2290200.0 2016-10-14,37.880001068115234,38.27333450317383,37.78666687011719,38.026668548583984,1626150.0 2016-10-17,37.87333297729492,38.12666702270508,37.83333206176758,37.926666259765625,1478250.0 2016-10-18,37.9466667175293,38.46666717529297,37.86000061035156,38.30666732788086,2279100.0 2016-10-19,37.96666717529297,38.119998931884766,37.56666564941406,37.633331298828125,2128050.0 2016-10-20,37.753334045410156,37.959999084472656,37.28666687011719,37.959999084472656,2354850.0 2016-10-21,37.65999984741211,37.793331146240234,36.880001068115234,37.28666687011719,3089100.0 2016-10-24,37.560001373291016,38.36000061035156,37.5533332824707,37.91999816894531,3409500.0 2016-10-25,36.53333282470703,37.85333251953125,36.16666793823242,36.67333221435547,7050750.0 2016-10-26,36.84000015258789,37.0,36.026668548583984,36.37333297729492,4064400.0 2016-10-27,36.85333251953125,37.040000915527344,36.3466682434082,36.9466667175293,3196050.0 2016-10-28,36.926666259765625,37.21333312988281,36.733333587646484,36.893333435058594,3926700.0 2016-10-31,36.61333465576172,37.233333587646484,36.586666107177734,37.073333740234375,3708750.0 2016-11-01,36.400001525878906,37.026668548583984,36.073333740234375,36.686668395996094,2459850.0 2016-11-02,36.35333251953125,36.77333450317383,36.233333587646484,36.393333435058594,3311550.0 2016-11-03,36.09333419799805,36.633331298828125,36.0,36.413333892822266,3034050.0 2016-11-04,36.3466682434082,36.766666412353516,35.746665954589844,35.746665954589844,3425250.0 2016-11-07,37.17333221435547,37.2599983215332,36.77333450317383,36.959999084472656,2701350.0 2016-11-08,37.040000915527344,37.253334045410156,36.540000915527344,37.106666564941406,2445450.0 2016-11-09,38.63999938964844,38.83333206176758,35.586666107177734,35.586666107177734,4124850.0 2016-11-10,40.220001220703125,40.266666412353516,38.746665954589844,38.746665954589844,6559350.0 2016-11-11,39.4466667175293,40.293331146240234,38.91999816894531,39.93333435058594,3692100.0 2016-11-14,39.70000076293945,39.926666259765625,39.1533317565918,39.5533332824707,3293700.0 2016-11-15,40.41999816894531,40.46666717529297,39.459999084472656,39.6533317565918,3424950.0 2016-11-16,40.20000076293945,40.27333450317383,39.86000061035156,40.2599983215332,2714550.0 2016-11-17,40.01333236694336,40.246665954589844,39.90666580200195,39.98666763305664,2301300.0 2016-11-18,39.85333251953125,40.08000183105469,39.7400016784668,39.866668701171875,2049750.0 2016-11-21,40.09333419799805,40.3466682434082,39.926666259765625,40.026668548583984,1862250.0 2016-11-22,40.5,40.560001373291016,40.099998474121094,40.253334045410156,2304150.0 2016-11-23,41.31999969482422,41.47999954223633,40.41999816894531,40.61333465576172,2939850.0 2016-11-25,41.33333206176758,41.459999084472656,40.91999816894531,41.459999084472656,1075500.0 2016-11-28,40.66666793823242,41.33333206176758,40.62666702270508,41.253334045410156,2230500.0 2016-11-29,40.8466682434082,40.973331451416016,40.32666778564453,40.619998931884766,2931300.0 2016-11-30,41.43333435058594,41.746665954589844,40.900001525878906,41.12666702270508,3319650.0 2016-12-01,42.026668548583984,42.20000076293945,39.186668395996094,39.186668395996094,3316350.0 2016-12-02,42.06666564941406,42.206668853759766,41.38666534423828,41.8466682434082,2695800.0 2016-12-05,43.606666564941406,43.66666793823242,42.43333435058594,42.606666564941406,5587200.0 2016-12-06,42.95333480834961,43.66666793823242,42.69333267211914,43.400001525878906,5367900.0 2016-12-07,45.086666107177734,45.313331604003906,42.83333206176758,43.13999938964844,5488200.0 2016-12-08,45.380001068115234,45.606666564941406,44.686668395996094,44.9466667175293,4639050.0 2016-12-09,45.119998931884766,45.66666793823242,44.71333312988281,45.66666793823242,5728950.0 2016-12-12,44.733333587646484,45.3466682434082,44.5,45.11333465576172,2873400.0 2016-12-13,44.779998779296875,45.15999984741211,44.52000045776367,44.959999084472656,3624900.0 2016-12-14,43.80666732788086,44.599998474121094,43.66666793823242,44.246665954589844,2626200.0 2016-12-15,43.58000183105469,44.16666793823242,43.426666259765625,43.813331604003906,4290750.0 2016-12-16,43.400001525878906,43.959999084472656,43.32666778564453,43.77333450317383,4813050.0 2016-12-19,43.473331451416016,43.866668701171875,43.20000076293945,43.293331146240234,2119650.0 2016-12-20,43.79999923706055,43.893333435058594,43.34000015258789,43.51333236694336,2562000.0 2016-12-21,43.573333740234375,44.01333236694336,43.426666259765625,43.78666687011719,2254650.0 2016-12-22,43.426666259765625,43.58000183105469,43.18000030517578,43.56666564941406,1570350.0 2016-12-23,43.619998931884766,43.88666534423828,43.34000015258789,43.45333480834961,1711350.0 2016-12-27,43.753334045410156,44.00666809082031,43.573333740234375,43.69333267211914,783900.0 2016-12-28,43.30666732788086,43.97999954223633,43.21333312988281,43.913333892822266,1797900.0 2016-12-29,42.913333892822266,43.53333282470703,42.880001068115234,43.313331604003906,1700400.0 2016-12-30,42.599998474121094,43.30666732788086,42.51333236694336,43.026668548583984,3184350.0 2017-01-03,43.54666519165039,43.95333480834961,43.073333740234375,43.08000183105469,3173400.0 2017-01-04,44.14666748046875,44.2599983215332,43.766666412353516,43.79999923706055,3672600.0 2017-01-05,43.426666259765625,44.1533317565918,43.313331604003906,43.93333435058594,2487450.0 2017-01-06,43.91999816894531,44.233333587646484,43.29999923706055,43.70000076293945,2611650.0 2017-01-09,43.380001068115234,43.99333190917969,43.17333221435547,43.83333206176758,2225550.0 2017-01-10,44.16666793823242,44.206668853759766,43.40666580200195,43.51333236694336,3052050.0 2017-01-11,44.53333282470703,44.54666519165039,44.01333236694336,44.16666793823242,2403000.0 2017-01-12,44.220001220703125,44.53333282470703,43.793331146240234,44.53333282470703,2220900.0 2017-01-13,45.01333236694336,45.099998474121094,44.52000045776367,44.71333312988281,2269200.0 2017-01-17,44.61333465576172,44.973331451416016,44.40666580200195,44.66666793823242,1857900.0 2017-01-18,44.206668853759766,44.606666564941406,44.119998931884766,44.599998474121094,3680850.0 2017-01-19,43.82666778564453,44.46666717529297,43.6533317565918,44.36000061035156,3102300.0 2017-01-20,44.0,44.206668853759766,43.61333465576172,44.0,2820900.0 2017-01-23,43.64666748046875,44.0,43.48666763305664,43.99333190917969,3534750.0 2017-01-24,44.46666717529297,44.606666564941406,43.766666412353516,43.766666412353516,2458350.0 2017-01-25,45.599998474121094,45.793331146240234,44.54666519165039,44.66666793823242,3442950.0 2017-01-26,45.38666534423828,45.62666702270508,45.14666748046875,45.52000045776367,2421450.0 2017-01-27,45.060001373291016,45.459999084472656,44.753334045410156,45.4466667175293,2401800.0 2017-01-30,45.08000183105469,45.16666793823242,44.266666412353516,44.90666580200195,5441400.0 2017-01-31,44.87333297729492,45.7599983215332,43.30666732788086,43.9466667175293,9478650.0 2017-02-01,45.753334045410156,46.53333282470703,44.913333892822266,45.09333419799805,4588200.0 2017-02-02,45.060001373291016,45.97999954223633,44.91999816894531,45.49333190917969,2813550.0 2017-02-03,45.65999984741211,45.913333892822266,44.880001068115234,44.880001068115234,2971650.0 2017-02-06,45.380001068115234,45.71333312988281,45.04666519165039,45.366668701171875,2435550.0 2017-02-07,45.086666107177734,45.72666549682617,45.02000045776367,45.380001068115234,1855800.0 2017-02-08,44.560001373291016,45.0533332824707,44.4466667175293,45.0533332824707,2867400.0 2017-02-09,45.459999084472656,45.54666519165039,44.46666717529297,44.66666793823242,3205800.0 2017-02-10,45.81999969482422,45.913333892822266,45.253334045410156,45.473331451416016,2849400.0 2017-02-13,46.58000183105469,46.59333419799805,45.959999084472656,46.0,2752800.0 2017-02-14,46.71333312988281,46.746665954589844,46.35333251953125,46.49333190917969,3009750.0 2017-02-15,46.53333282470703,46.71333312988281,46.18000030517578,46.45333480834961,2124300.0 2017-02-16,45.813331604003906,46.61333465576172,45.62666702270508,46.586666107177734,2239500.0 2017-02-17,45.900001525878906,45.91999816894531,45.099998474121094,45.66666793823242,2182950.0 2017-02-21,45.8466682434082,46.119998931884766,45.586666107177734,45.95333480834961,2806050.0 2017-02-22,45.36000061035156,45.69333267211914,45.13999938964844,45.599998474121094,2130300.0 2017-02-23,44.959999084472656,45.65999984741211,44.7400016784668,45.560001373291016,2043450.0 2017-02-24,44.9466667175293,45.0533332824707,44.439998626708984,44.93333435058594,2469900.0 2017-02-27,45.073333740234375,45.12666702270508,44.67333221435547,44.87333297729492,2621250.0 2017-02-28,44.540000915527344,45.099998474121094,44.43333435058594,45.02000045776367,2740650.0 2017-03-01,46.12666702270508,46.34000015258789,44.99333190917969,45.27333450317383,4055400.0 2017-03-02,44.91999816894531,45.98666763305664,44.85333251953125,45.959999084472656,4108650.0 2017-03-03,45.753334045410156,45.813331604003906,44.939998626708984,45.0533332824707,3190650.0 2017-03-06,45.51333236694336,45.84000015258789,45.00666809082031,45.48666763305664,2641050.0 2017-03-07,45.04666519165039,45.753334045410156,45.01333236694336,45.27333450317383,2532750.0 2017-03-08,44.87333297729492,45.313331604003906,44.7400016784668,45.1533317565918,2235900.0 2017-03-09,44.47999954223633,44.97999954223633,44.1533317565918,44.68000030517578,3430950.0 2017-03-10,45.13999938964844,45.233333587646484,44.686668395996094,44.913333892822266,2432250.0 2017-03-13,45.246665954589844,45.439998626708984,45.13999938964844,45.17333221435547,1943100.0 2017-03-14,44.900001525878906,45.11333465576172,44.426666259765625,45.11333465576172,1740750.0 2017-03-15,45.913333892822266,46.086666107177734,45.16666793823242,45.206668853759766,2789250.0 2017-03-16,45.926666259765625,46.13999938964844,45.793331146240234,45.96666717529297,2519100.0 2017-03-17,46.3466682434082,46.40666580200195,45.866668701171875,46.119998931884766,7974450.0 2017-03-20,46.073333740234375,46.400001525878906,45.86000061035156,46.293331146240234,3057000.0 2017-03-21,45.099998474121094,46.28666687011719,44.900001525878906,46.15999984741211,4332750.0 2017-03-22,45.02000045776367,45.266666412353516,44.706668853759766,44.746665954589844,2118150.0 2017-03-23,45.060001373291016,45.2400016784668,44.69333267211914,45.03333282470703,2376450.0 2017-03-24,45.08000183105469,45.380001068115234,44.86000061035156,45.15999984741211,2149350.0 2017-03-27,44.32666778564453,44.83333206176758,43.84000015258789,44.65999984741211,2493450.0 2017-03-28,44.72666549682617,44.913333892822266,44.16666793823242,44.246665954589844,1750650.0 2017-03-29,45.099998474121094,45.293331146240234,44.59333419799805,44.599998474121094,2020350.0 2017-03-30,45.09333419799805,45.220001220703125,44.79999923706055,44.90666580200195,1326600.0 2017-03-31,44.79999923706055,45.19333267211914,44.686668395996094,44.86000061035156,2005050.0 2017-04-03,44.560001373291016,44.893333435058594,43.893333435058594,44.87333297729492,2283300.0 2017-04-04,44.413333892822266,44.63999938964844,44.186668395996094,44.413333892822266,2480100.0 2017-04-05,44.5,45.413333892822266,44.4466667175293,44.633331298828125,3490200.0 2017-04-06,44.77333450317383,44.91999816894531,44.46666717529297,44.61333465576172,1865700.0 2017-04-07,44.77333450317383,45.19333267211914,44.5533332824707,44.720001220703125,2405850.0 2017-04-10,45.099998474121094,45.35333251953125,44.38666534423828,44.6533317565918,2161950.0 2017-04-11,45.02000045776367,45.11333465576172,44.43333435058594,44.88666534423828,2297400.0 2017-04-12,43.766666412353516,45.01333236694336,43.70000076293945,44.973331451416016,2766300.0 2017-04-13,43.086666107177734,43.973331451416016,43.060001373291016,43.746665954589844,2836950.0 2017-04-17,43.560001373291016,43.59333419799805,42.95333480834961,43.31999969482422,2517450.0 2017-04-18,42.79999923706055,43.31999969482422,42.67333221435547,42.84000015258789,3663750.0 2017-04-19,43.040000915527344,43.33333206176758,42.866668701171875,43.03333282470703,2922900.0 2017-04-20,43.91999816894531,44.0533332824707,42.99333190917969,43.33333206176758,2101650.0 2017-04-21,43.84000015258789,44.266666412353516,43.62666702270508,44.060001373291016,3428400.0 2017-04-24,45.1533317565918,45.40666580200195,44.733333587646484,44.84000015258789,4317600.0 2017-04-25,43.84000015258789,44.80666732788086,43.33333206176758,44.233333587646484,5926050.0 2017-04-26,43.560001373291016,44.393333435058594,43.426666259765625,43.80666732788086,4678050.0 2017-04-27,44.27333450317383,44.293331146240234,43.32666778564453,43.599998474121094,3370950.0 2017-04-28,44.48666763305664,44.62666702270508,43.85333251953125,44.33333206176758,2842800.0 2017-05-01,44.119998931884766,44.64666748046875,43.9466667175293,44.64666748046875,2506950.0 2017-05-02,45.37333297729492,45.439998626708984,44.71333312988281,44.88666534423828,3617100.0 2017-05-03,44.90666580200195,46.11333465576172,44.720001220703125,46.11333465576172,2068500.0 2017-05-04,44.599998474121094,45.253334045410156,44.266666412353516,44.973331451416016,2263650.0 2017-05-05,44.69333267211914,44.9466667175293,44.400001525878906,44.66666793823242,1668150.0 2017-05-08,44.21333312988281,44.720001220703125,43.88666534423828,44.70000076293945,3205200.0 2017-05-09,44.19333267211914,44.393333435058594,44.02000045776367,44.16666793823242,1877250.0 2017-05-10,43.97999954223633,44.27333450317383,43.793331146240234,44.0533332824707,2202600.0 2017-05-11,42.913333892822266,43.2599983215332,42.34000015258789,42.900001525878906,6567000.0 2017-05-12,42.246665954589844,42.81999969482422,42.08000183105469,42.7599983215332,3516600.0 2017-05-15,42.52000045776367,42.599998474121094,42.2400016784668,42.2599983215332,2858850.0 2017-05-16,42.959999084472656,42.973331451416016,42.380001068115234,42.68000030517578,3812250.0 2017-05-17,42.253334045410156,42.63999938964844,42.16666793823242,42.4466667175293,2972100.0 2017-05-18,41.5533332824707,42.17333221435547,41.393333435058594,42.026668548583984,3353550.0 2017-05-19,41.88666534423828,42.186668395996094,41.5533332824707,41.61333465576172,3522600.0 2017-05-22,41.91999816894531,42.253334045410156,41.813331604003906,42.040000915527344,3038550.0 2017-05-23,41.87333297729492,42.06666564941406,41.52000045776367,42.04666519165039,1683600.0 2017-05-24,41.793331146240234,42.00666809082031,41.48666763305664,41.96666717529297,2193300.0 2017-05-25,41.793331146240234,42.08000183105469,41.43333435058594,41.8466682434082,1932450.0 2017-05-26,41.753334045410156,42.0,41.62666702270508,41.793331146240234,1481400.0 2017-05-30,41.7599983215332,41.939998626708984,41.59333419799805,41.68000030517578,1414200.0 2017-05-31,41.973331451416016,41.98666763305664,41.34000015258789,41.87333297729492,2595300.0 2017-06-01,42.459999084472656,42.69333267211914,41.766666412353516,42.106666564941406,1995750.0 2017-06-02,42.099998474121094,42.95333480834961,41.97999954223633,42.439998626708984,5301750.0 2017-06-05,41.54666519165039,42.0,41.28666687011719,41.9466667175293,3855300.0 2017-06-06,42.746665954589844,43.426666259765625,42.38666534423828,42.900001525878906,5538450.0 2017-06-07,42.29999923706055,43.00666809082031,41.913333892822266,42.80666732788086,2808150.0 2017-06-08,42.64666748046875,42.8466682434082,42.27333450317383,42.400001525878906,2469600.0 2017-06-09,42.67333221435547,42.97999954223633,42.54666519165039,42.67333221435547,1614750.0 2017-06-12,43.04666519165039,43.28666687011719,42.47999954223633,42.47999954223633,2437050.0 2017-06-13,42.88666534423828,43.293331146240234,42.79999923706055,43.1533317565918,1990800.0 2017-06-14,42.59333419799805,43.18000030517578,42.313331604003906,42.753334045410156,2127000.0 2017-06-15,43.40666580200195,43.5,42.766666412353516,42.99333190917969,2616750.0 2017-06-16,43.473331451416016,43.48666763305664,42.96666717529297,43.35333251953125,3378000.0 2017-06-19,43.459999084472656,43.633331298828125,43.20000076293945,43.633331298828125,2427000.0 2017-06-20,42.65999984741211,43.34000015258789,42.64666748046875,43.31999969482422,1561050.0 2017-06-21,41.83333206176758,42.62666702270508,41.72666549682617,42.61333465576172,2206050.0 2017-06-22,41.83333206176758,42.060001373291016,41.54666519165039,41.706668853759766,1635300.0 2017-06-23,41.67333221435547,42.11333465576172,41.65999984741211,41.8466682434082,2586750.0 2017-06-26,42.12666702270508,42.21333312988281,41.720001220703125,41.8466682434082,1827600.0 2017-06-27,41.866668701171875,42.51333236694336,41.85333251953125,42.073333740234375,2024700.0 2017-06-28,43.573333740234375,43.67333221435547,41.97999954223633,42.03333282470703,3031050.0 2017-06-29,43.540000915527344,43.97999954223633,43.12666702270508,43.56666564941406,3984000.0 2017-06-30,44.026668548583984,44.266666412353516,43.586666107177734,44.086666107177734,3168600.0 2017-07-03,44.66666793823242,44.95333480834961,44.119998931884766,44.27333450317383,2127450.0 2017-07-05,44.2599983215332,44.900001525878906,43.893333435058594,44.779998779296875,3799350.0 2017-07-06,44.79999923706055,45.33333206176758,44.21333312988281,44.279998779296875,4851750.0 2017-07-07,45.08000183105469,45.40666580200195,44.56666564941406,44.95333480834961,2227650.0 2017-07-10,45.6533317565918,45.959999084472656,44.93333435058594,44.973331451416016,3291450.0 2017-07-11,45.68000030517578,45.913333892822266,45.35333251953125,45.599998474121094,2528700.0 2017-07-12,45.68000030517578,46.37333297729492,45.6533317565918,46.106666564941406,2069550.0 2017-07-13,45.50666809082031,45.87333297729492,45.38666534423828,45.7599983215332,2294850.0 2017-07-14,45.766666412353516,45.913333892822266,45.21333312988281,45.246665954589844,1421400.0 2017-07-17,45.48666763305664,45.91999816894531,45.426666259765625,45.766666412353516,2117700.0 2017-07-18,45.633331298828125,45.67333221435547,45.253334045410156,45.400001525878906,1775100.0 2017-07-19,45.686668395996094,45.753334045410156,45.17333221435547,45.380001068115234,2236500.0 2017-07-20,45.70000076293945,46.2400016784668,45.4466667175293,45.85333251953125,2197200.0 2017-07-21,45.913333892822266,46.026668548583984,45.41999816894531,45.5,2301150.0 2017-07-24,46.09333419799805,46.279998779296875,45.7400016784668,46.04666519165039,4043700.0 2017-07-25,45.7599983215332,46.880001068115234,44.83333206176758,46.66666793823242,6625350.0 2017-07-26,45.706668853759766,46.2400016784668,45.58000183105469,45.813331604003906,2564400.0 2017-07-27,45.439998626708984,45.81999969482422,45.106666564941406,45.51333236694336,2234550.0 2017-07-28,45.45333480834961,45.61333465576172,45.119998931884766,45.266666412353516,2067000.0 2017-07-31,45.633331298828125,46.00666809082031,45.46666717529297,45.6533317565918,1716000.0 2017-08-01,44.69333267211914,45.793331146240234,44.33333206176758,45.793331146240234,3403050.0 2017-08-02,44.959999084472656,44.98666763305664,44.293331146240234,44.439998626708984,2635950.0 2017-08-03,45.073333740234375,45.56666564941406,44.85333251953125,45.0533332824707,2412000.0 2017-08-04,45.720001220703125,45.84000015258789,45.220001220703125,45.233333587646484,2303700.0 2017-08-07,45.70000076293945,45.926666259765625,45.459999084472656,45.64666748046875,1739400.0 2017-08-08,45.266666412353516,46.026668548583984,45.206668853759766,45.5533332824707,2133600.0 2017-08-09,44.80666732788086,45.33333206176758,44.686668395996094,45.16666793823242,2359200.0 2017-08-10,43.473331451416016,44.599998474121094,43.4466667175293,44.35333251953125,3604350.0 2017-08-11,43.206668853759766,43.63999938964844,43.17333221435547,43.63999938964844,2246700.0 2017-08-14,43.473331451416016,43.68000030517578,43.220001220703125,43.43333435058594,2499750.0 2017-08-15,43.246665954589844,43.72666549682617,43.106666564941406,43.63999938964844,1970850.0 2017-08-16,42.95333480834961,43.573333740234375,42.893333435058594,43.400001525878906,1523400.0 2017-08-17,42.099998474121094,42.77333450317383,42.00666809082031,42.77333450317383,2591100.0 2017-08-18,42.0,42.16666793823242,41.86000061035156,42.0,2966850.0 2017-08-21,42.16666793823242,42.393333435058594,41.813331604003906,42.02000045776367,1767450.0 2017-08-22,42.96666717529297,43.0,42.20000076293945,42.35333251953125,2450550.0 2017-08-23,42.67333221435547,42.86000061035156,42.54666519165039,42.69333267211914,1647600.0 2017-08-24,42.54666519165039,42.86000061035156,42.48666763305664,42.733333587646484,1823100.0 2017-08-25,42.67333221435547,43.026668548583984,42.573333740234375,42.80666732788086,1431600.0 2017-08-28,42.93333435058594,43.14666748046875,42.77333450317383,42.96666717529297,1679550.0 2017-08-29,43.439998626708984,43.49333190917969,42.753334045410156,42.79999923706055,2507700.0 2017-08-30,44.0533332824707,44.073333740234375,43.17333221435547,43.40666580200195,2104500.0 2017-08-31,44.220001220703125,44.35333251953125,44.0,44.22666549682617,1745250.0 2017-09-01,43.90666580200195,44.366668701171875,43.900001525878906,44.366668701171875,1444050.0 2017-09-05,43.526668548583984,43.893333435058594,43.29999923706055,43.87333297729492,2354100.0 2017-09-06,43.49333190917969,43.98666763305664,43.38666534423828,43.71333312988281,3560400.0 2017-09-07,44.5533332824707,44.606666564941406,43.540000915527344,43.68000030517578,3512850.0 2017-09-08,45.06666564941406,45.21333312988281,44.246665954589844,44.5,2505150.0 2017-09-11,45.133331298828125,45.400001525878906,44.97999954223633,45.22666549682617,2146050.0 2017-09-12,45.82666778564453,45.893333435058594,45.0533332824707,45.14666748046875,2024400.0 2017-09-13,46.08000183105469,46.12666702270508,45.606666564941406,45.720001220703125,1780050.0 2017-09-14,46.14666748046875,46.31999969482422,45.81999969482422,45.83333206176758,1960200.0 2017-09-15,46.61333465576172,46.6533317565918,45.813331604003906,46.15999984741211,3222000.0 2017-09-18,47.2400016784668,47.573333740234375,46.586666107177734,46.66666793823242,3316200.0 2017-09-19,47.266666412353516,47.34000015258789,46.87333297729492,47.11333465576172,2025900.0 2017-09-20,47.22666549682617,47.52000045776367,46.93333435058594,47.00666809082031,2598600.0 2017-09-21,47.13999938964844,47.58000183105469,47.119998931884766,47.33333206176758,1822500.0 2017-09-22,47.61333465576172,47.66666793823242,46.98666763305664,46.98666763305664,1707000.0 2017-09-25,48.03333282470703,48.14666748046875,47.49333190917969,47.58000183105469,2704350.0 2017-09-26,47.913333892822266,48.27333450317383,47.866668701171875,48.18000030517578,1496700.0 2017-09-27,48.459999084472656,48.86000061035156,47.98666763305664,47.99333190917969,2627400.0 2017-09-28,48.246665954589844,48.43333435058594,47.66666793823242,47.95333480834961,1680450.0 2017-09-29,48.22666549682617,48.67333221435547,48.15999984741211,48.33333206176758,1714950.0 2017-10-02,48.61333465576172,48.6533317565918,48.11333465576172,48.15999984741211,1453950.0 2017-10-03,49.17333221435547,49.459999084472656,48.619998931884766,48.83333206176758,2679450.0 2017-10-04,49.573333740234375,49.77333450317383,49.02000045776367,49.5,3166500.0 2017-10-05,49.81999969482422,49.86000061035156,49.119998931884766,49.79999923706055,2496900.0 2017-10-06,48.85333251953125,49.473331451416016,48.61333465576172,49.413333892822266,5990550.0 2017-10-09,48.866668701171875,49.1533317565918,48.573333740234375,49.0,3062550.0 2017-10-10,48.9466667175293,49.060001373291016,48.71333312988281,49.040000915527344,2483850.0 2017-10-11,48.573333740234375,48.880001068115234,48.413333892822266,48.586666107177734,2799900.0 2017-10-12,48.619998931884766,48.83333206176758,48.22666549682617,48.37333297729492,4098000.0 2017-10-13,48.459999084472656,48.779998779296875,48.380001068115234,48.68000030517578,3931050.0 2017-10-16,48.473331451416016,48.61333465576172,48.279998779296875,48.599998474121094,4551300.0 2017-10-17,48.46666717529297,48.66666793823242,48.31999969482422,48.46666717529297,2878350.0 2017-10-18,48.400001525878906,48.56666564941406,48.32666778564453,48.4466667175293,4263750.0 2017-10-19,49.18000030517578,49.20000076293945,48.16666793823242,48.32666778564453,4017150.0 2017-10-20,49.9466667175293,50.086666107177734,49.266666412353516,49.4466667175293,3287550.0 2017-10-23,49.766666412353516,50.45333480834961,49.69333267211914,50.0,3894300.0 2017-10-24,46.91999816894531,49.46666717529297,45.90666580200195,49.20000076293945,11257950.0 2017-10-25,46.81999969482422,47.2599983215332,46.28666687011719,46.599998474121094,5558400.0 2017-10-26,48.0533332824707,48.246665954589844,46.98666763305664,47.19333267211914,5345400.0 2017-10-27,47.913333892822266,47.97999954223633,47.34000015258789,47.4466667175293,3547050.0 2017-10-30,46.96666717529297,47.599998474121094,46.7400016784668,47.58000183105469,3124200.0 2017-10-31,47.81999969482422,48.133331298828125,47.0533332824707,47.099998474121094,4141200.0 2017-11-01,47.31999969482422,48.31999969482422,47.0533332824707,48.246665954589844,3128550.0 2017-11-02,47.973331451416016,48.15999984741211,46.95333480834961,47.246665954589844,3289950.0 2017-11-03,47.54666519165039,48.08000183105469,47.18000030517578,47.893333435058594,3468900.0 2017-11-06,47.073333740234375,47.62666702270508,47.03333282470703,47.62666702270508,2248350.0 2017-11-07,46.98666763305664,47.246665954589844,46.69333267211914,47.040000915527344,2529900.0 2017-11-08,47.01333236694336,47.06666564941406,46.67333221435547,46.926666259765625,1484700.0 2017-11-09,46.279998779296875,46.91999816894531,46.04666519165039,46.66666793823242,3475050.0 2017-11-10,46.393333435058594,46.53333282470703,45.83333206176758,46.060001373291016,1512000.0 2017-11-13,46.21333312988281,46.2599983215332,45.939998626708984,46.06666564941406,1472250.0 2017-11-14,45.779998779296875,46.15999984741211,45.62666702270508,45.96666717529297,2116950.0 2017-11-15,45.459999084472656,46.040000915527344,45.11333465576172,45.70000076293945,2856150.0 2017-11-16,46.46666717529297,46.58000183105469,45.46666717529297,45.56666564941406,2463450.0 2017-11-17,44.459999084472656,46.0,44.220001220703125,46.0,8063100.0 2017-11-20,45.133331298828125,45.32666778564453,44.459999084472656,44.5,3283050.0 2017-11-21,45.12666702270508,45.56666564941406,45.073333740234375,45.380001068115234,1839900.0 2017-11-22,45.246665954589844,45.560001373291016,45.133331298828125,45.21333312988281,1568250.0 2017-11-24,44.62666702270508,45.573333740234375,44.459999084472656,45.06666564941406,1422600.0 2017-11-27,44.599998474121094,44.95333480834961,44.560001373291016,44.686668395996094,3756600.0 2017-11-28,45.686668395996094,45.71333312988281,44.61333465576172,45.0,4456500.0 2017-11-29,46.00666809082031,46.41999816894531,44.83333206176758,44.95333480834961,3392400.0 2017-11-30,46.88666534423828,47.0,45.88666534423828,46.026668548583984,3537150.0 2017-12-01,46.43333435058594,46.8466682434082,45.54666519165039,46.526668548583984,4148100.0 2017-12-04,46.8466682434082,47.8466682434082,46.633331298828125,46.6533317565918,5506650.0 2017-12-05,46.779998779296875,47.720001220703125,46.606666564941406,46.8466682434082,4141950.0 2017-12-06,46.746665954589844,46.91999816894531,46.45333480834961,46.85333251953125,2949000.0 2017-12-07,47.47999954223633,47.78666687011719,46.59333419799805,46.80666732788086,2763750.0 2017-12-08,47.97999954223633,48.01333236694336,47.473331451416016,47.793331146240234,2353950.0 2017-12-11,47.82666778564453,47.93333435058594,47.119998931884766,47.119998931884766,2780850.0 2017-12-12,47.939998626708984,48.206668853759766,47.47999954223633,47.87333297729492,3718800.0 2017-12-13,46.733333587646484,47.4466667175293,46.619998931884766,47.20000076293945,2386050.0 2017-12-14,46.14666748046875,47.00666809082031,45.973331451416016,46.93333435058594,2546250.0 2017-12-15,46.106666564941406,46.66666793823242,46.03333282470703,46.560001373291016,4241550.0 2017-12-18,47.06666564941406,47.32666778564453,46.43333435058594,46.43333435058594,2954700.0 2017-12-19,47.266666412353516,47.573333740234375,46.97999954223633,47.426666259765625,2173350.0 2017-12-20,47.540000915527344,47.686668395996094,47.133331298828125,47.459999084472656,2109300.0 2017-12-21,47.48666763305664,47.6533317565918,46.913333892822266,47.46666717529297,1685100.0 2017-12-22,47.33333206176758,47.4466667175293,47.220001220703125,47.41999816894531,1320450.0 2017-12-26,47.43333435058594,47.720001220703125,47.30666732788086,47.49333190917969,714450.0 2017-12-27,47.22666549682617,47.633331298828125,47.16666793823242,47.633331298828125,1577700.0 2017-12-28,47.62666702270508,47.70000076293945,47.073333740234375,47.29999923706055,1590300.0 2017-12-29,47.38666534423828,47.78666687011719,47.37333297729492,47.56666564941406,1298700.0 2018-01-02,48.68000030517578,49.04666519165039,48.30666732788086,48.380001068115234,3377250.0 2018-01-03,49.27333450317383,49.293331146240234,48.279998779296875,48.313331604003906,2142900.0 2018-01-04,49.900001525878906,50.459999084472656,49.33333206176758,49.459999084472656,4642650.0 2018-01-05,50.06666564941406,50.246665954589844,49.62666702270508,50.21333312988281,3036750.0 2018-01-08,49.90666580200195,50.15999984741211,49.813331604003906,49.90666580200195,3113400.0 2018-01-09,49.88666534423828,50.06666564941406,49.633331298828125,49.90666580200195,4304550.0 2018-01-10,49.40666580200195,50.00666809082031,49.253334045410156,49.88666534423828,4463400.0 2018-01-11,50.380001068115234,50.48666763305664,49.459999084472656,49.573333740234375,4179150.0 2018-01-12,50.93333435058594,51.06666564941406,50.253334045410156,50.473331451416016,3460800.0 2018-01-16,50.64666748046875,51.20000076293945,50.33333206176758,51.01333236694336,4521900.0 2018-01-17,51.026668548583984,51.220001220703125,50.51333236694336,50.97999954223633,2240100.0 2018-01-18,50.93333435058594,51.619998931884766,50.84000015258789,50.93333435058594,2507100.0 2018-01-19,51.67333221435547,51.7599983215332,50.9466667175293,51.11333465576172,2943000.0 2018-01-22,51.7599983215332,51.82666778564453,51.21333312988281,51.68000030517578,3516300.0 2018-01-23,51.573333740234375,51.753334045410156,51.13999938964844,51.54666519165039,1622550.0 2018-01-24,52.19333267211914,52.253334045410156,51.69333267211914,51.77333450317383,3106200.0 2018-01-25,51.47999954223633,52.439998626708984,51.35333251953125,52.27333450317383,3848550.0 2018-01-26,52.473331451416016,52.526668548583984,51.41999816894531,51.72666549682617,2932050.0 2018-01-29,52.66666793823242,53.12666702270508,52.16666793823242,52.266666412353516,5498550.0 2018-01-30,50.49333190917969,51.20000076293945,48.040000915527344,51.0,8811900.0 2018-01-31,49.706668853759766,51.33333206176758,49.293331146240234,50.81999969482422,4809750.0 2018-02-01,49.813331604003906,50.03333282470703,49.27333450317383,49.36000061035156,2964600.0 2018-02-02,48.400001525878906,49.71333312988281,48.31999969482422,49.573333740234375,2917050.0 2018-02-05,46.133331298828125,48.633331298828125,46.12666702270508,48.400001525878906,4335300.0 2018-02-06,46.70000076293945,46.86000061035156,44.880001068115234,44.97999954223633,4903350.0 2018-02-07,45.793331146240234,47.106666564941406,45.7599983215332,46.473331451416016,4500750.0 2018-02-08,44.6533317565918,46.12666702270508,44.6533317565918,45.71333312988281,4900650.0 2018-02-09,45.0,45.413333892822266,43.540000915527344,45.03333282470703,3573150.0 2018-02-12,45.49333190917969,45.98666763305664,45.16666793823242,45.33333206176758,3195000.0 2018-02-13,45.426666259765625,45.526668548583984,44.779998779296875,45.15999984741211,1947150.0 2018-02-14,46.08000183105469,46.22666549682617,44.913333892822266,45.0,2453400.0 2018-02-15,45.98666763305664,46.473331451416016,45.35333251953125,46.32666778564453,3521250.0 2018-02-16,45.85333251953125,46.34000015258789,45.526668548583984,45.80666732788086,4023000.0 2018-02-20,45.99333190917969,46.11333465576172,45.439998626708984,45.59333419799805,2523900.0 2018-02-21,46.14666748046875,47.00666809082031,46.03333282470703,46.11333465576172,3211650.0 2018-02-22,46.93333435058594,47.27333450317383,46.35333251953125,46.473331451416016,4172250.0 2018-02-23,47.54666519165039,47.560001373291016,46.95333480834961,47.313331604003906,3265200.0 2018-02-26,47.70000076293945,47.913333892822266,47.220001220703125,47.78666687011719,3205800.0 2018-02-27,47.48666763305664,48.266666412353516,47.366668701171875,47.69333267211914,5468400.0 2018-02-28,47.72666549682617,48.13999938964844,47.3466682434082,47.746665954589844,8598000.0 2018-03-01,46.026668548583984,47.7599983215332,46.0,47.7599983215332,11312700.0 2018-03-02,44.793331146240234,46.06666564941406,44.313331604003906,45.82666778564453,4897950.0 2018-03-05,45.87333297729492,45.97999954223633,44.45333480834961,44.48666763305664,6978750.0 2018-03-06,46.606666564941406,47.03333282470703,46.246665954589844,46.72666549682617,4009500.0 2018-03-07,46.04666519165039,46.31999969482422,45.29999923706055,46.119998931884766,3068700.0 2018-03-08,45.439998626708984,45.98666763305664,45.040000915527344,45.83333206176758,7048800.0 2018-03-09,46.04666519165039,46.246665954589844,45.45333480834961,45.69333267211914,9219600.0 2018-03-12,45.15999984741211,46.17333221435547,44.93333435058594,46.17333221435547,4815300.0 2018-03-13,44.91999816894531,45.67333221435547,44.68000030517578,45.393333435058594,3895350.0 2018-03-14,44.233333587646484,45.21333312988281,44.086666107177734,45.0,2975700.0 2018-03-15,44.54666519165039,44.599998474121094,44.19333267211914,44.2599983215332,4248600.0 2018-03-16,45.15999984741211,45.393333435058594,44.41999816894531,44.56666564941406,9396000.0 2018-03-19,44.099998474121094,44.413333892822266,43.63999938964844,43.9466667175293,3867300.0 2018-03-20,44.19333267211914,44.6533317565918,44.15999984741211,44.279998779296875,2317350.0 2018-03-21,44.54666519165039,44.973331451416016,44.060001373291016,44.20000076293945,2272200.0 2018-03-22,42.880001068115234,44.12666702270508,42.86000061035156,44.02000045776367,3575250.0 2018-03-23,41.959999084472656,43.18000030517578,41.880001068115234,43.060001373291016,3901800.0 2018-03-26,43.3466682434082,43.393333435058594,42.53333282470703,42.779998779296875,3606300.0 2018-03-27,42.586666107177734,43.71333312988281,42.380001068115234,43.5,3685200.0 2018-03-28,43.0,43.33333206176758,42.53333282470703,42.706668853759766,3886950.0 2018-03-29,44.11333465576172,44.400001525878906,43.11333465576172,43.27333450317383,4359000.0 2018-04-02,42.939998626708984,44.0,42.233333587646484,43.973331451416016,3990300.0 2018-04-03,43.80666732788086,43.866668701171875,42.86000061035156,43.1533317565918,3985050.0 2018-04-04,44.88666534423828,45.060001373291016,42.893333435058594,42.97999954223633,5784450.0 2018-04-05,45.560001373291016,46.02000045776367,44.973331451416016,45.233333587646484,4819200.0 2018-04-06,44.17333221435547,45.733333587646484,43.733333587646484,45.28666687011719,3396450.0 2018-04-09,43.686668395996094,44.599998474121094,43.619998931884766,44.5533332824707,3681900.0 2018-04-10,45.15999984741211,45.380001068115234,44.266666412353516,44.599998474121094,3324450.0 2018-04-11,44.686668395996094,45.11333465576172,44.56666564941406,44.70000076293945,2382900.0 2018-04-12,45.45333480834961,45.753334045410156,44.78666687011719,44.88666534423828,2409450.0 2018-04-13,45.246665954589844,45.78666687011719,45.026668548583984,45.78666687011719,2384700.0 2018-04-16,46.3466682434082,46.52000045776367,45.45333480834961,45.70000076293945,3498150.0 2018-04-17,46.49333190917969,46.8466682434082,46.293331146240234,46.66666793823242,3444900.0 2018-04-18,47.253334045410156,47.720001220703125,46.68000030517578,46.959999084472656,3437100.0 2018-04-19,46.426666259765625,47.206668853759766,46.0533332824707,46.9466667175293,3785100.0 2018-04-20,46.119998931884766,46.68000030517578,45.85333251953125,46.56666564941406,3256950.0 2018-04-23,46.27333450317383,46.606666564941406,46.040000915527344,46.16666793823242,3444300.0 2018-04-24,43.279998779296875,47.599998474121094,42.313331604003906,46.7400016784668,8363250.0 2018-04-25,43.266666412353516,43.85333251953125,42.54666519165039,43.026668548583984,5862600.0 2018-04-26,42.84000015258789,43.38666534423828,42.266666412353516,43.366668701171875,4825200.0 2018-04-27,42.939998626708984,43.16666793823242,42.61333465576172,42.793331146240234,2173350.0 2018-04-30,42.4466667175293,43.233333587646484,42.43333435058594,43.16666793823242,3424500.0 2018-05-01,42.38666534423828,42.50666809082031,41.31999969482422,42.33333206176758,3547350.0 2018-05-02,41.4466667175293,42.233333587646484,40.79999923706055,41.5,5101200.0 2018-05-03,41.7599983215332,41.900001525878906,40.2400016784668,41.233333587646484,3900150.0 2018-05-04,42.53333282470703,42.779998779296875,41.14666748046875,41.47999954223633,2718900.0 2018-05-07,43.0,43.186668395996094,42.62666702270508,42.62666702270508,2758500.0 2018-05-08,42.83333206176758,43.133331298828125,42.5,42.96666717529297,2327100.0 2018-05-09,42.70000076293945,43.15999984741211,42.313331604003906,43.04666519165039,2804550.0 2018-05-10,42.50666809082031,42.9466667175293,42.45333480834961,42.866668701171875,2924400.0 2018-05-11,42.526668548583984,42.939998626708984,42.106666564941406,42.56666564941406,3604650.0 2018-05-14,42.12666702270508,42.619998931884766,42.03333282470703,42.32666778564453,3923100.0 2018-05-15,42.3466682434082,42.439998626708984,41.81999969482422,41.87333297729492,2967600.0 2018-05-16,42.606666564941406,42.85333251953125,42.28666687011719,42.393333435058594,1926150.0 2018-05-17,42.86000061035156,43.27333450317383,42.400001525878906,42.560001373291016,1836750.0 2018-05-18,43.34000015258789,43.53333282470703,42.7400016784668,42.973331451416016,2091000.0 2018-05-21,44.00666809082031,44.34000015258789,43.37333297729492,43.64666748046875,1936500.0 2018-05-22,43.82666778564453,44.5,43.79999923706055,44.16666793823242,2361900.0 2018-05-23,43.393333435058594,43.71333312988281,42.866668701171875,43.49333190917969,2166150.0 2018-05-24,43.48666763305664,43.720001220703125,43.02000045776367,43.4466667175293,1979250.0 2018-05-25,43.09333419799805,43.62666702270508,42.866668701171875,43.43333435058594,1427250.0 2018-05-29,42.34000015258789,43.0,42.03333282470703,42.70000076293945,2278050.0 2018-05-30,42.8466682434082,43.08000183105469,42.36000061035156,42.51333236694336,2293350.0 2018-05-31,41.48666763305664,42.52000045776367,41.09333419799805,42.20000076293945,5896500.0 2018-06-01,41.97999954223633,42.266666412353516,41.753334045410156,41.753334045410156,2458050.0 2018-06-04,42.0533332824707,42.473331451416016,41.84000015258789,42.03333282470703,2005500.0 2018-06-05,42.939998626708984,43.206668853759766,42.34000015258789,42.866668701171875,3976950.0 2018-06-06,43.65999984741211,43.66666793823242,42.77333450317383,42.913333892822266,3064800.0 2018-06-07,43.31999969482422,43.779998779296875,43.11333465576172,43.6533317565918,2433750.0 2018-06-08,43.50666809082031,43.599998474121094,43.133331298828125,43.41999816894531,2003100.0 2018-06-11,43.733333587646484,43.813331604003906,43.3466682434082,43.400001525878906,1731000.0 2018-06-12,43.46666717529297,43.93333435058594,43.3466682434082,43.72666549682617,2105250.0 2018-06-13,42.67333221435547,43.560001373291016,42.64666748046875,43.560001373291016,1842750.0 2018-06-14,42.50666809082031,43.14666748046875,42.380001068115234,42.77333450317383,1923450.0 2018-06-15,42.66666793823242,42.900001525878906,41.70000076293945,42.56666564941406,4954050.0 2018-06-18,42.38666534423828,42.68000030517578,42.04666519165039,42.34000015258789,2167200.0 2018-06-19,41.83333206176758,42.02000045776367,41.380001068115234,41.913333892822266,3232350.0 2018-06-20,41.67333221435547,42.02000045776367,41.59333419799805,41.959999084472656,2618550.0 2018-06-21,41.00666809082031,41.5533332824707,40.64666748046875,41.5533332824707,2533650.0 2018-06-22,41.40666580200195,41.68000030517578,41.060001373291016,41.393333435058594,3979500.0 2018-06-25,41.426666259765625,41.91999816894531,40.813331604003906,41.206668853759766,4860750.0 2018-06-26,41.439998626708984,41.67333221435547,41.206668853759766,41.439998626708984,3362700.0 2018-06-27,41.17333221435547,42.133331298828125,41.15999984741211,41.526668548583984,1866900.0 2018-06-28,41.36000061035156,41.52000045776367,40.85333251953125,40.97999954223633,2096550.0 2018-06-29,41.30666732788086,42.02000045776367,41.21333312988281,41.27333450317383,2572650.0 2018-07-02,40.573333740234375,40.63999938964844,39.880001068115234,40.19333267211914,3298800.0 2018-07-03,39.973331451416016,41.040000915527344,39.926666259765625,40.82666778564453,1635000.0 2018-07-05,40.38666534423828,40.540000915527344,40.086666107177734,40.41999816894531,3215100.0 2018-07-06,40.606666564941406,40.71333312988281,40.02000045776367,40.45333480834961,2866350.0 2018-07-09,41.22666549682617,41.32666778564453,40.5533332824707,40.720001220703125,3333900.0 2018-07-10,41.720001220703125,41.926666259765625,41.32666778564453,41.7599983215332,2078850.0 2018-07-11,40.813331604003906,41.293331146240234,40.619998931884766,41.220001220703125,1551750.0 2018-07-12,41.1533317565918,41.27333450317383,40.67333221435547,41.06666564941406,1613550.0 2018-07-13,42.29999923706055,42.473331451416016,41.19333267211914,41.19333267211914,3321750.0 2018-07-16,41.71333312988281,42.34000015258789,41.573333740234375,42.33333206176758,2755050.0 2018-07-17,42.13999938964844,42.1533317565918,41.41999816894531,41.46666717529297,2290950.0 2018-07-18,42.27333450317383,42.7599983215332,41.366668701171875,41.366668701171875,3834150.0 2018-07-19,42.29999923706055,42.473331451416016,41.753334045410156,42.246665954589844,3084150.0 2018-07-20,41.83333206176758,42.1533317565918,41.72666549682617,42.13999938964844,2500650.0 2018-07-23,41.9466667175293,42.32666778564453,41.606666564941406,41.793331146240234,4003200.0 2018-07-24,42.16666793823242,43.3466682434082,40.71333312988281,42.866668701171875,7244700.0 2018-07-25,42.779998779296875,42.8466682434082,41.366668701171875,41.366668701171875,5422500.0 2018-07-26,43.61333465576172,44.026668548583984,42.866668701171875,42.866668701171875,4478700.0 2018-07-27,44.04666519165039,44.09333419799805,43.586666107177734,43.586666107177734,3424500.0 2018-07-30,43.34000015258789,44.54666519165039,43.266666412353516,44.03333282470703,3376800.0 2018-07-31,43.813331604003906,43.97999954223633,43.41999816894531,43.56666564941406,3834600.0 2018-08-01,42.64666748046875,43.793331146240234,42.41999816894531,43.66666793823242,2691000.0 2018-08-02,42.19333267211914,42.633331298828125,41.866668701171875,42.33333206176758,3109200.0 2018-08-03,42.95333480834961,43.01333236694336,42.18000030517578,42.18000030517578,3093300.0 2018-08-06,43.293331146240234,44.18000030517578,43.253334045410156,43.81999969482422,2606100.0 2018-08-07,43.45333480834961,43.90666580200195,42.3466682434082,42.3466682434082,1957800.0 2018-08-08,42.959999084472656,43.473331451416016,42.866668701171875,43.366668701171875,1738650.0 2018-08-09,42.87333297729492,43.206668853759766,42.5,43.02000045776367,1906200.0 2018-08-10,42.37333297729492,42.733333587646484,42.02000045776367,42.586666107177734,2211600.0 2018-08-13,42.62666702270508,43.17333221435547,42.393333435058594,42.393333435058594,2918550.0 2018-08-14,43.206668853759766,43.413333892822266,42.68000030517578,42.779998779296875,3169800.0 2018-08-15,43.02000045776367,43.073333740234375,42.21333312988281,42.766666412353516,2967750.0 2018-08-16,43.78666687011719,44.03333282470703,43.33333206176758,43.400001525878906,2869800.0 2018-08-17,44.77333450317383,45.02000045776367,43.80666732788086,43.90666580200195,3637050.0 2018-08-20,45.49333190917969,45.71333312988281,44.926666259765625,44.973331451416016,3796500.0 2018-08-21,45.30666732788086,45.79999923706055,45.186668395996094,45.599998474121094,3387600.0 2018-08-22,45.18000030517578,45.36000061035156,44.99333190917969,45.233333587646484,2591700.0 2018-08-23,44.413333892822266,45.026668548583984,44.086666107177734,44.97999954223633,2300400.0 2018-08-24,44.95333480834961,45.040000915527344,44.233333587646484,44.366668701171875,2896350.0 2018-08-27,45.746665954589844,46.09333419799805,45.02000045776367,45.206668853759766,2433450.0 2018-08-28,45.65999984741211,46.073333740234375,45.61333465576172,45.880001068115234,2364150.0 2018-08-29,45.619998931884766,45.779998779296875,45.246665954589844,45.64666748046875,1451400.0 2018-08-30,45.2400016784668,45.706668853759766,45.00666809082031,45.5,2515050.0 2018-08-31,45.61333465576172,45.66666793823242,45.04666519165039,45.206668853759766,2423700.0 2018-09-04,45.560001373291016,45.61333465576172,45.119998931884766,45.29999923706055,3093300.0 2018-09-05,46.606666564941406,46.619998931884766,45.2599983215332,45.366668701171875,5275050.0 2018-09-06,46.119998931884766,46.866668701171875,45.99333190917969,46.586666107177734,2913750.0 2018-09-07,46.00666809082031,46.18000030517578,45.49333190917969,45.8466682434082,2794500.0 2018-09-10,46.65999984741211,47.2599983215332,46.2400016784668,46.293331146240234,2692350.0 2018-09-11,46.040000915527344,46.62666702270508,45.83333206176758,46.49333190917969,3388350.0 2018-09-12,46.426666259765625,46.526668548583984,45.54666519165039,45.959999084472656,2630700.0 2018-09-13,46.59333419799805,46.900001525878906,46.32666778564453,46.6533317565918,1628100.0 2018-09-14,46.893333435058594,47.099998474121094,46.59333419799805,46.6533317565918,2384850.0 2018-09-17,47.086666107177734,47.97999954223633,47.00666809082031,47.073333740234375,2490300.0 2018-09-18,47.413333892822266,47.560001373291016,46.5533332824707,47.253334045410156,1878900.0 2018-09-19,47.54666519165039,47.96666717529297,47.37333297729492,47.37333297729492,2322900.0 2018-09-20,48.27333450317383,48.41999816894531,47.733333587646484,47.866668701171875,2504850.0 2018-09-21,48.133331298828125,48.59333419799805,48.02000045776367,48.48666763305664,3523350.0 2018-09-24,46.90666580200195,47.96666717529297,46.68000030517578,47.893333435058594,2796150.0 2018-09-25,46.16666793823242,47.026668548583984,46.06666564941406,46.85333251953125,2796300.0 2018-09-26,45.85333251953125,46.459999084472656,45.77333450317383,46.400001525878906,2723100.0 2018-09-27,46.040000915527344,46.246665954589844,45.619998931884766,46.09333419799805,1715100.0 2018-09-28,45.459999084472656,46.03333282470703,45.313331604003906,45.959999084472656,3111000.0 2018-10-01,46.0,46.38666534423828,45.720001220703125,45.84000015258789,2641650.0 2018-10-02,46.45333480834961,46.58000183105469,45.893333435058594,45.959999084472656,1809150.0 2018-10-03,46.81999969482422,47.17333221435547,46.4466667175293,46.53333282470703,2316300.0 2018-10-04,46.586666107177734,47.15999984741211,46.32666778564453,46.66666793823242,2390100.0 2018-10-05,45.31999969482422,46.50666809082031,44.93333435058594,46.12666702270508,2656800.0 2018-10-08,45.41999816894531,45.46666717529297,44.939998626708984,45.12666702270508,2659800.0 2018-10-09,44.2400016784668,45.573333740234375,44.186668395996094,45.50666809082031,2251800.0 2018-10-10,42.56666564941406,44.29999923706055,42.526668548583984,44.206668853759766,3419700.0 2018-10-11,41.900001525878906,43.12666702270508,41.64666748046875,42.473331451416016,4151100.0 2018-10-12,41.41999816894531,42.586666107177734,40.86000061035156,42.51333236694336,4141500.0 2018-10-15,41.393333435058594,41.779998779296875,41.19333267211914,41.233333587646484,2994900.0 2018-10-16,41.959999084472656,42.060001373291016,41.1533317565918,41.766666412353516,2629800.0 2018-10-17,41.15999984741211,41.97999954223633,40.779998779296875,41.90666580200195,2273100.0 2018-10-18,40.22666549682617,41.1533317565918,39.766666412353516,41.0533332824707,3738450.0 2018-10-19,40.1533317565918,40.64666748046875,39.939998626708984,40.060001373291016,3833250.0 2018-10-22,40.33333206176758,40.813331604003906,40.0533332824707,40.19333267211914,6916050.0 2018-10-23,38.266666412353516,39.366668701171875,36.50666809082031,38.66666793823242,8242800.0 2018-10-24,36.633331298828125,38.38666534423828,36.606666564941406,38.35333251953125,6617550.0 2018-10-25,36.813331604003906,37.526668548583984,36.52000045776367,37.0533332824707,4306950.0 2018-10-26,36.866668701171875,37.33333206176758,35.96666717529297,36.0533332824707,3987450.0 2018-10-29,37.206668853759766,38.16666793823242,36.58000183105469,37.46666717529297,3865200.0 2018-10-30,37.6533317565918,38.293331146240234,37.06666564941406,37.366668701171875,6123300.0 2018-10-31,38.13999938964844,38.45333480834961,37.78666687011719,38.073333740234375,4987200.0 2018-11-01,39.426666259765625,39.67333221435547,38.35333251953125,38.366668701171875,3481650.0 2018-11-02,38.866668701171875,39.83333206176758,38.50666809082031,39.63999938964844,3255900.0 2018-11-05,38.973331451416016,39.29999923706055,38.59333419799805,39.099998474121094,2474250.0 2018-11-06,39.573333740234375,39.66666793823242,38.880001068115234,39.00666809082031,2140650.0 2018-11-07,39.93333435058594,39.959999084472656,38.82666778564453,39.85333251953125,3760350.0 2018-11-08,40.099998474121094,40.3466682434082,39.573333740234375,39.746665954589844,2574600.0 2018-11-09,38.90666580200195,39.926666259765625,38.793331146240234,39.573333740234375,2456700.0 2018-11-12,38.91999816894531,39.43333435058594,38.71333312988281,38.93333435058594,2371050.0 2018-11-13,39.233333587646484,40.03333282470703,39.086666107177734,39.2599983215332,2470950.0 2018-11-14,39.78666687011719,40.16666793823242,39.246665954589844,39.46666717529297,2634300.0 2018-11-15,40.37333297729492,40.53333282470703,39.186668395996094,39.45333480834961,2420250.0 2018-11-16,40.51333236694336,40.77333450317383,40.00666809082031,40.086666107177734,2006850.0 2018-11-19,40.32666778564453,40.9466667175293,40.099998474121094,40.31999969482422,2337900.0 2018-11-20,39.58000183105469,40.31999969482422,39.33333206176758,40.133331298828125,2955300.0 2018-11-21,39.96666717529297,40.50666809082031,39.68000030517578,39.84000015258789,2092050.0 2018-11-23,40.03333282470703,40.30666732788086,39.31999969482422,39.56666564941406,888150.0 2018-11-26,40.45333480834961,40.893333435058594,40.27333450317383,40.31999969482422,1786200.0 2018-11-27,40.380001068115234,40.50666809082031,39.97999954223633,40.31999969482422,2457150.0 2018-11-28,41.34000015258789,41.38666534423828,40.026668548583984,40.473331451416016,3459750.0 2018-11-29,40.87333297729492,41.37333297729492,40.753334045410156,41.133331298828125,1846800.0 2018-11-30,41.47999954223633,41.526668548583984,40.7599983215332,40.91999816894531,5153250.0 2018-12-03,40.7400016784668,42.27333450317383,40.69333267211914,42.073333740234375,4614600.0 2018-12-04,39.54666519165039,40.67333221435547,39.27333450317383,40.5533332824707,6488250.0 2018-12-06,39.0533332824707,39.08000183105469,37.40666580200195,38.79999923706055,7004250.0 2018-12-07,38.060001373291016,39.41999816894531,37.90666580200195,38.86000061035156,3336000.0 2018-12-10,38.380001068115234,38.46666717529297,37.32666778564453,38.06666564941406,4540500.0 2018-12-11,38.540000915527344,39.18000030517578,38.2599983215332,38.9466667175293,5226000.0 2018-12-12,38.939998626708984,39.9466667175293,38.913333892822266,39.133331298828125,3937200.0 2018-12-13,38.206668853759766,38.313331604003906,37.779998779296875,37.91999816894531,4080300.0 2018-12-14,37.71333312988281,38.30666732788086,37.68000030517578,37.81999969482422,2823300.0 2018-12-17,37.393333435058594,38.366668701171875,37.09333419799805,37.68000030517578,3471600.0 2018-12-18,37.45333480834961,38.18000030517578,37.27333450317383,37.68000030517578,3117450.0 2018-12-19,36.586666107177734,38.09333419799805,36.40666580200195,37.58000183105469,3099450.0 2018-12-20,36.939998626708984,37.279998779296875,36.34000015258789,36.50666809082031,4050750.0 2018-12-21,36.599998474121094,37.939998626708984,36.47999954223633,37.19333267211914,5431950.0 2018-12-24,35.779998779296875,36.573333740234375,35.67333221435547,36.34000015258789,1595850.0 2018-12-26,37.6533317565918,37.67333221435547,35.619998931884766,35.973331451416016,3519150.0 2018-12-27,38.30666732788086,38.3466682434082,36.71333312988281,37.026668548583984,3598950.0 2018-12-28,38.060001373291016,38.69333267211914,37.84000015258789,38.50666809082031,2452200.0 2018-12-31,38.09333419799805,38.413333892822266,37.746665954589844,38.2599983215332,2548650.0 2019-01-02,38.573333740234375,38.633331298828125,37.22666549682617,37.51333236694336,2704500.0 2019-01-03,37.68000030517578,38.38666534423828,37.40666580200195,38.30666732788086,2962050.0 2019-01-04,39.35333251953125,39.37333297729492,38.0,38.133331298828125,3854850.0 2019-01-07,39.30666732788086,39.81999969482422,38.54666519165039,39.17333221435547,4571550.0 2019-01-08,39.686668395996094,40.12666702270508,39.31999969482422,39.66666793823242,4449450.0 2019-01-09,39.086666107177734,40.106666564941406,38.87333297729492,39.87333297729492,5207250.0 2019-01-10,39.439998626708984,39.7599983215332,38.380001068115234,38.5533332824707,4232100.0 2019-01-11,39.62666702270508,39.80666732788086,38.95333480834961,39.366668701171875,2878800.0 2019-01-14,39.97999954223633,40.220001220703125,39.106666564941406,39.40666580200195,3319200.0 2019-01-15,39.71333312988281,40.12666702270508,39.52000045776367,40.00666809082031,2098950.0 2019-01-16,40.040000915527344,40.27333450317383,39.63999938964844,39.78666687011719,2283600.0 2019-01-17,40.893333435058594,41.246665954589844,39.77333450317383,39.87333297729492,3676650.0 2019-01-18,41.98666763305664,42.11333465576172,40.9466667175293,41.246665954589844,3367050.0 2019-01-22,41.366668701171875,41.720001220703125,40.959999084472656,41.59333419799805,3508200.0 2019-01-23,41.08000183105469,41.69333267211914,40.81999969482422,41.69333267211914,2850150.0 2019-01-24,41.19333267211914,41.28666687011719,40.69333267211914,40.77333450317383,3752550.0 2019-01-25,41.793331146240234,42.18000030517578,41.61333465576172,41.706668853759766,3333600.0 2019-01-28,40.866668701171875,41.22666549682617,40.63999938964844,41.18000030517578,6590100.0 2019-01-29,43.22666549682617,43.313331604003906,41.606666564941406,42.51333236694336,5888850.0 2019-01-30,43.16666793823242,43.459999084472656,42.41999816894531,43.33333206176758,4264500.0 2019-01-31,43.68000030517578,43.706668853759766,42.77333450317383,43.099998474121094,3718950.0 2019-02-01,43.30666732788086,43.91999816894531,43.16666793823242,43.67333221435547,3028500.0 2019-02-04,43.5,43.50666809082031,42.78666687011719,43.2599983215332,3088050.0 2019-02-05,43.71333312988281,43.7400016784668,43.1533317565918,43.619998931884766,2964750.0 2019-02-06,43.706668853759766,43.91999816894531,42.973331451416016,43.313331604003906,3180750.0 2019-02-07,43.93333435058594,44.0533332824707,43.40666580200195,43.81999969482422,3771450.0 2019-02-08,43.96666717529297,43.97999954223633,43.29999923706055,43.746665954589844,2302500.0 2019-02-11,43.573333740234375,44.133331298828125,43.5533332824707,43.900001525878906,1567350.0 2019-02-12,44.50666809082031,44.68000030517578,43.91999816894531,44.026668548583984,2659500.0 2019-02-13,44.95333480834961,45.12666702270508,44.540000915527344,44.72666549682617,1684800.0 2019-02-14,44.58000183105469,45.040000915527344,44.45333480834961,44.686668395996094,2368800.0 2019-02-15,45.400001525878906,45.49333190917969,44.66666793823242,45.01333236694336,2900400.0 2019-02-19,45.47999954223633,45.71333312988281,45.133331298828125,45.31999969482422,2349000.0 2019-02-20,46.026668548583984,46.04666519165039,45.33333206176758,45.540000915527344,1937550.0 2019-02-21,46.11333465576172,46.29999923706055,45.753334045410156,45.880001068115234,2528550.0 2019-02-22,46.59333419799805,46.81999969482422,46.266666412353516,46.30666732788086,2617200.0 2019-02-25,46.32666778564453,46.900001525878906,46.28666687011719,46.880001068115234,2124900.0 2019-02-26,46.220001220703125,46.586666107177734,45.939998626708984,46.11333465576172,3012900.0 2019-02-27,45.61333465576172,46.02000045776367,45.246665954589844,46.02000045776367,2964300.0 2019-02-28,45.20000076293945,45.599998474121094,44.9466667175293,45.599998474121094,3467400.0 2019-03-01,45.18000030517578,45.71333312988281,44.813331604003906,45.5,3309450.0 2019-03-04,44.98666763305664,45.619998931884766,44.439998626708984,45.413333892822266,3549450.0 2019-03-05,45.19333267211914,45.43333435058594,44.88666534423828,45.086666107177734,3345150.0 2019-03-06,44.84000015258789,45.2400016784668,44.80666732788086,45.106666564941406,3741900.0 2019-03-07,44.746665954589844,44.81999969482422,43.9466667175293,44.67333221435547,3154050.0 2019-03-08,44.87333297729492,44.913333892822266,44.133331298828125,44.33333206176758,2787300.0 2019-03-11,45.43333435058594,45.47999954223633,44.766666412353516,44.926666259765625,2701200.0 2019-03-12,45.49333190917969,45.540000915527344,45.253334045410156,45.49333190917969,3392400.0 2019-03-13,45.82666778564453,46.00666809082031,45.473331451416016,45.72666549682617,4469850.0 2019-03-14,45.633331298828125,45.81999969482422,45.400001525878906,45.686668395996094,3588450.0 2019-03-15,45.099998474121094,45.90666580200195,45.0533332824707,45.63999938964844,4520100.0 2019-03-18,45.606666564941406,45.6533317565918,44.99333190917969,45.0533332824707,2678550.0 2019-03-19,45.400001525878906,45.99333190917969,45.220001220703125,45.84000015258789,2054700.0 2019-03-20,45.15999984741211,45.61333465576172,44.9466667175293,45.28666687011719,1968000.0 2019-03-21,45.459999084472656,45.5533332824707,44.88666534423828,44.88666534423828,1809600.0 2019-03-22,44.686668395996094,45.393333435058594,44.56666564941406,45.19333267211914,3131850.0 2019-03-25,44.93333435058594,45.21333312988281,44.733333587646484,44.959999084472656,1756950.0 2019-03-26,44.9466667175293,45.43333435058594,44.77333450317383,45.14666748046875,1846050.0 2019-03-27,45.21333312988281,45.37333297729492,44.913333892822266,44.98666763305664,1531500.0 2019-03-28,45.51333236694336,45.90666580200195,45.13999938964844,45.28666687011719,1738800.0 2019-03-29,45.426666259765625,45.96666717529297,45.35333251953125,45.86000061035156,3480000.0 2019-04-01,46.03333282470703,46.15999984741211,45.560001373291016,45.87333297729492,4004250.0 2019-04-02,45.61333465576172,46.06666564941406,45.46666717529297,46.06666564941406,7139250.0 2019-04-03,45.5533332824707,45.96666717529297,45.35333251953125,45.779998779296875,3945900.0 2019-04-04,46.01333236694336,46.27333450317383,45.34000015258789,45.5,5302200.0 2019-04-05,46.01333236694336,46.28666687011719,45.88666534423828,46.21333312988281,1832100.0 2019-04-08,45.959999084472656,46.060001373291016,45.65999984741211,45.893333435058594,1615200.0 2019-04-09,45.599998474121094,45.8466682434082,45.29999923706055,45.68000030517578,2011800.0 2019-04-10,45.85333251953125,45.939998626708984,45.4466667175293,45.71333312988281,1654500.0 2019-04-11,46.473331451416016,46.51333236694336,45.746665954589844,45.97999954223633,2093700.0 2019-04-12,47.0,47.1533317565918,46.53333282470703,46.66666793823242,1992750.0 2019-04-15,46.90666580200195,47.233333587646484,46.79999923706055,47.060001373291016,1712100.0 2019-04-16,47.619998931884766,47.70000076293945,46.606666564941406,47.00666809082031,2462100.0 2019-04-17,47.413333892822266,48.13999938964844,47.38666534423828,47.77333450317383,1807500.0 2019-04-18,47.62666702270508,47.96666717529297,47.47999954223633,47.81999969482422,3529650.0 2019-04-22,47.41999816894531,47.54666519165039,46.720001220703125,47.38666534423828,1404450.0 2019-04-23,47.45333480834961,47.746665954589844,47.0,47.34000015258789,2019300.0 2019-04-24,47.6533317565918,47.80666732788086,47.133331298828125,47.38666534423828,2039850.0 2019-04-25,46.77333450317383,47.20000076293945,46.63999938964844,47.20000076293945,1971150.0 2019-04-26,47.30666732788086,47.35333251953125,46.746665954589844,46.95333480834961,3081600.0 2019-04-29,47.54666519165039,47.586666107177734,47.14666748046875,47.33333206176758,2755200.0 2019-04-30,47.779998779296875,48.66666793823242,46.560001373291016,48.0,5599500.0 2019-05-01,47.233333587646484,48.186668395996094,47.220001220703125,47.866668701171875,3349500.0 2019-05-02,46.793331146240234,47.393333435058594,46.63999938964844,47.253334045410156,3220800.0 2019-05-03,47.586666107177734,47.66666793823242,46.939998626708984,47.11333465576172,2599950.0 2019-05-06,46.28666687011719,46.99333190917969,45.95333480834961,46.66666793823242,3373650.0 2019-05-07,45.900001525878906,46.086666107177734,45.380001068115234,45.77333450317383,3338100.0 2019-05-08,45.893333435058594,46.253334045410156,45.606666564941406,45.880001068115234,2273550.0 2019-05-09,46.00666809082031,46.119998931884766,44.99333190917969,45.54666519165039,2687700.0 2019-05-10,46.34000015258789,46.459999084472656,45.16666793823242,45.84000015258789,2698500.0 2019-05-13,45.09333419799805,45.47999954223633,44.68000030517578,45.253334045410156,3186300.0 2019-05-14,45.80666732788086,45.98666763305664,45.01333236694336,45.15999984741211,2377650.0 2019-05-15,46.11333465576172,46.30666732788086,45.18000030517578,45.3466682434082,2268900.0 2019-05-16,46.59333419799805,46.926666259765625,46.293331146240234,46.313331604003906,1594800.0 2019-05-17,46.15999984741211,46.766666412353516,45.93333435058594,46.32666778564453,2255250.0 2019-05-20,46.21333312988281,46.71333312988281,45.540000915527344,45.8466682434082,2301150.0 2019-05-21,46.766666412353516,46.82666778564453,46.099998474121094,46.560001373291016,1801800.0 2019-05-22,45.45333480834961,46.70000076293945,45.439998626708984,46.62666702270508,2333100.0 2019-05-23,44.706668853759766,45.2599983215332,44.41999816894531,44.99333190917969,3516750.0 2019-05-24,45.040000915527344,45.08000183105469,44.68000030517578,44.98666763305664,1714800.0 2019-05-28,44.733333587646484,45.526668548583984,44.72666549682617,45.13999938964844,2623200.0 2019-05-29,45.00666809082031,45.060001373291016,44.220001220703125,44.380001068115234,2302650.0 2019-05-30,45.36000061035156,45.586666107177734,45.08000183105469,45.08000183105469,1385100.0 2019-05-31,43.880001068115234,44.706668853759766,43.85333251953125,44.32666778564453,2669850.0 2019-06-03,44.1533317565918,44.49333190917969,43.893333435058594,43.98666763305664,2662500.0 2019-06-04,45.746665954589844,45.766666412353516,44.40666580200195,44.50666809082031,2702400.0 2019-06-05,46.09333419799805,46.43333435058594,45.439998626708984,45.99333190917969,2550000.0 2019-06-06,46.49333190917969,46.53333282470703,45.77333450317383,46.060001373291016,1703400.0 2019-06-07,46.813331604003906,47.19333267211914,46.400001525878906,46.753334045410156,1729050.0 2019-06-10,46.79999923706055,47.2400016784668,46.61333465576172,46.98666763305664,1818300.0 2019-06-11,46.526668548583984,47.400001525878906,46.5,47.16666793823242,2035950.0 2019-06-12,46.54666519165039,46.66666793823242,46.293331146240234,46.52000045776367,1345500.0 2019-06-13,46.64666748046875,46.86000061035156,46.400001525878906,46.59333419799805,1248750.0 2019-06-14,46.68000030517578,46.866668701171875,46.14666748046875,46.66666793823242,1257000.0 2019-06-17,46.15999984741211,46.7599983215332,46.073333740234375,46.619998931884766,1273650.0 2019-06-18,47.32666778564453,47.65999984741211,46.426666259765625,46.54666519165039,1812150.0 2019-06-19,47.46666717529297,47.606666564941406,47.0,47.33333206176758,1767900.0 2019-06-20,48.1533317565918,48.2599983215332,47.720001220703125,48.026668548583984,1914600.0 2019-06-21,47.560001373291016,48.313331604003906,47.53333282470703,48.04666519165039,2694000.0 2019-06-24,47.599998474121094,48.00666809082031,47.33333206176758,47.48666763305664,1259700.0 2019-06-25,47.53333282470703,47.926666259765625,47.37333297729492,47.706668853759766,1632450.0 2019-06-26,47.27333450317383,47.91999816894531,47.17333221435547,47.706668853759766,1736100.0 2019-06-27,47.12666702270508,47.5533332824707,46.84000015258789,47.33333206176758,1751100.0 2019-06-28,47.77333450317383,47.90666580200195,47.086666107177734,47.293331146240234,3966150.0 2019-07-01,48.15999984741211,48.573333740234375,47.573333740234375,48.41999816894531,2483700.0 2019-07-02,47.56666564941406,47.87333297729492,47.31999969482422,47.380001068115234,2114250.0 2019-07-03,47.46666717529297,47.82666778564453,47.09333419799805,47.67333221435547,1194750.0 2019-07-05,47.073333740234375,47.279998779296875,46.246665954589844,47.279998779296875,1948200.0 2019-07-08,47.106666564941406,47.27333450317383,46.81999969482422,46.90666580200195,1686450.0 2019-07-09,47.086666107177734,47.14666748046875,46.753334045410156,46.96666717529297,1912350.0 2019-07-10,47.00666809082031,47.6533317565918,46.813331604003906,47.31999969482422,1930200.0 2019-07-11,47.186668395996094,47.22666549682617,46.59333419799805,47.03333282470703,1583700.0 2019-07-12,48.086666107177734,48.119998931884766,47.393333435058594,47.393333435058594,1926000.0 2019-07-15,47.66666793823242,48.27333450317383,47.13999938964844,48.106666564941406,2750700.0 2019-07-16,48.380001068115234,48.45333480834961,47.41999816894531,47.67333221435547,2561850.0 2019-07-17,46.7599983215332,48.35333251953125,46.7599983215332,48.35333251953125,2995200.0 2019-07-18,46.0533332824707,46.779998779296875,45.50666809082031,46.68000030517578,3636750.0 2019-07-19,46.220001220703125,46.83333206176758,46.0533332824707,46.393333435058594,4384800.0 2019-07-22,46.106666564941406,46.7599983215332,45.99333190917969,46.35333251953125,3453900.0 2019-07-23,46.1533317565918,46.50666809082031,44.66666793823242,44.67333221435547,5238300.0 2019-07-24,48.09333419799805,48.27333450317383,46.2400016784668,46.2400016784668,3758850.0 2019-07-25,47.779998779296875,48.28666687011719,47.313331604003906,48.28666687011719,2566200.0 2019-07-26,47.779998779296875,48.026668548583984,47.266666412353516,47.753334045410156,2206950.0 2019-07-29,47.67333221435547,48.206668853759766,47.573333740234375,47.80666732788086,1828500.0 2019-07-30,47.313331604003906,47.35333251953125,46.133331298828125,47.026668548583984,1862700.0 2019-07-31,46.7599983215332,47.573333740234375,46.27333450317383,47.293331146240234,3084300.0 2019-08-01,45.426666259765625,47.2599983215332,45.19333267211914,46.69333267211914,2649750.0 2019-08-02,44.813331604003906,45.50666809082031,44.220001220703125,45.38666534423828,3309450.0 2019-08-05,42.95333480834961,44.366668701171875,42.633331298828125,44.106666564941406,4099950.0 2019-08-06,43.686668395996094,43.90666580200195,43.119998931884766,43.13999938964844,2762250.0 2019-08-07,43.50666809082031,43.6533317565918,42.67333221435547,43.026668548583984,2595150.0 2019-08-08,44.33333206176758,44.36000061035156,43.63999938964844,43.63999938964844,1974000.0 2019-08-09,43.473331451416016,44.11333465576172,43.12666702270508,44.11333465576172,1941900.0 2019-08-12,43.186668395996094,43.426666259765625,42.880001068115234,43.12666702270508,2342850.0 2019-08-13,44.22666549682617,44.96666717529297,42.71333312988281,42.8466682434082,2756850.0 2019-08-14,42.22666549682617,43.61333465576172,42.14666748046875,43.43333435058594,2772000.0 2019-08-15,42.46666717529297,42.686668395996094,42.060001373291016,42.34000015258789,1832250.0 2019-08-16,42.98666763305664,43.2599983215332,42.606666564941406,42.84000015258789,2216400.0 2019-08-19,43.253334045410156,43.97999954223633,43.09333419799805,43.793331146240234,1777200.0 2019-08-20,42.91999816894531,43.38666534423828,42.779998779296875,43.206668853759766,2665650.0 2019-08-21,43.36000061035156,43.63999938964844,43.13999938964844,43.36000061035156,1647750.0 2019-08-22,42.959999084472656,43.91999816894531,42.793331146240234,43.48666763305664,1870800.0 2019-08-23,41.686668395996094,42.926666259765625,41.41999816894531,42.72666549682617,2621250.0 2019-08-26,42.12666702270508,42.366668701171875,41.606666564941406,42.21333312988281,1918650.0 2019-08-27,42.28666687011719,42.78666687011719,42.1533317565918,42.459999084472656,1966500.0 2019-08-28,42.59333419799805,42.85333251953125,41.71333312988281,42.099998474121094,3621000.0 2019-08-29,43.586666107177734,43.65999984741211,42.91999816894531,43.16666793823242,3324000.0 2019-08-30,43.706668853759766,44.220001220703125,43.50666809082031,43.87333297729492,2625900.0 2019-09-03,42.82666778564453,43.633331298828125,42.36000061035156,43.38666534423828,3267900.0 2019-09-04,43.63999938964844,43.81999969482422,43.14666748046875,43.293331146240234,2817900.0 2019-09-05,45.46666717529297,45.733333587646484,44.206668853759766,44.206668853759766,3772350.0 2019-09-06,45.560001373291016,46.086666107177734,45.426666259765625,45.779998779296875,2399700.0 2019-09-09,46.97999954223633,47.11333465576172,45.619998931884766,45.79999923706055,3045150.0 2019-09-10,47.939998626708984,48.02000045776367,46.80666732788086,46.95333480834961,3256800.0 2019-09-11,48.21333312988281,48.28666687011719,47.00666809082031,47.71333312988281,3139800.0 2019-09-12,47.459999084472656,48.0,47.133331298828125,48.0,2834100.0 2019-09-13,47.686668395996094,48.040000915527344,46.91999816894531,47.866668701171875,1683750.0 2019-09-16,47.29999923706055,47.599998474121094,47.16666793823242,47.35333251953125,1515750.0 2019-09-17,47.2599983215332,47.36000061035156,46.59333419799805,47.27333450317383,2179200.0 2019-09-18,47.16666793823242,47.2400016784668,46.6533317565918,47.14666748046875,1616250.0 2019-09-19,46.900001525878906,47.959999084472656,46.86000061035156,47.959999084472656,1788300.0 2019-09-20,46.880001068115234,47.56666564941406,46.7400016784668,46.83333206176758,3392700.0 2019-09-23,46.91999816894531,47.313331604003906,46.040000915527344,46.5,1933500.0 2019-09-24,45.459999084472656,47.133331298828125,45.206668853759766,46.9466667175293,4299450.0 2019-09-25,45.606666564941406,45.77333450317383,44.893333435058594,45.459999084472656,4933500.0 2019-09-26,45.84000015258789,45.866668701171875,45.186668395996094,45.186668395996094,2075850.0 2019-09-27,46.00666809082031,46.313331604003906,45.526668548583984,45.900001525878906,1956150.0 2019-09-30,46.67333221435547,46.813331604003906,46.01333236694336,46.293331146240234,2251350.0 2019-10-01,45.026668548583984,47.253334045410156,44.77333450317383,46.7599983215332,2963400.0 2019-10-02,44.14666748046875,44.80666732788086,43.72666549682617,44.78666687011719,2688450.0 2019-10-03,44.65999984741211,44.66666793823242,43.4466667175293,44.12666702270508,2210850.0 2019-10-04,45.22666549682617,45.293331146240234,44.560001373291016,44.62666702270508,1644450.0 2019-10-07,45.1533317565918,45.779998779296875,44.70000076293945,45.00666809082031,2219850.0 2019-10-08,44.37333297729492,44.926666259765625,44.206668853759766,44.54666519165039,2218650.0 2019-10-09,44.59333419799805,44.86000061035156,44.119998931884766,44.85333251953125,1918800.0 2019-10-10,44.880001068115234,45.393333435058594,44.65999984741211,44.97999954223633,1638300.0 2019-10-11,46.06666564941406,46.58000183105469,45.67333221435547,45.67333221435547,3861150.0 2019-10-14,46.31999969482422,46.393333435058594,45.52000045776367,45.77333450317383,2257500.0 2019-10-15,46.900001525878906,47.13999938964844,45.86000061035156,46.060001373291016,2131950.0 2019-10-16,46.71333312988281,47.2400016784668,46.560001373291016,46.753334045410156,2446200.0 2019-10-17,47.186668395996094,47.266666412353516,46.71333312988281,47.0,2548200.0 2019-10-18,48.026668548583984,48.279998779296875,46.866668701171875,47.246665954589844,3876900.0 2019-10-21,48.66666793823242,49.633331298828125,48.32666778564453,48.36000061035156,5252250.0 2019-10-22,50.913333892822266,50.926666259765625,48.66666793823242,49.366668701171875,6356550.0 2019-10-23,50.073333740234375,50.66666793823242,49.53333282470703,50.2400016784668,4405200.0 2019-10-24,50.20000076293945,50.413333892822266,49.439998626708984,50.253334045410156,2744550.0 2019-10-25,51.266666412353516,51.45333480834961,50.09333419799805,50.186668395996094,2877750.0 2019-10-28,51.67333221435547,51.866668701171875,51.28666687011719,51.32666778564453,2236350.0 2019-10-29,51.54666519165039,51.77333450317383,50.939998626708984,51.3466682434082,2577600.0 2019-10-30,50.97999954223633,51.206668853759766,50.56666564941406,50.83333206176758,2689350.0 2019-10-31,50.706668853759766,50.97999954223633,49.8466682434082,50.753334045410156,3498300.0 2019-11-01,52.03333282470703,52.04666519165039,50.706668853759766,50.95333480834961,3302550.0 2019-11-04,52.866668701171875,52.9466667175293,52.073333740234375,52.2599983215332,2771850.0 2019-11-05,53.11333465576172,53.573333740234375,52.393333435058594,52.90666580200195,2914200.0 2019-11-06,53.119998931884766,53.19333267211914,52.35333251953125,52.96666717529297,1942350.0 2019-11-07,53.246665954589844,53.71333312988281,53.04666519165039,53.33333206176758,2790600.0 2019-11-08,53.380001068115234,53.40666580200195,52.746665954589844,52.900001525878906,1649850.0 2019-11-11,53.279998779296875,53.43333435058594,52.95333480834961,53.0533332824707,1263900.0 2019-11-12,52.95333480834961,53.31999969482422,52.85333251953125,53.27333450317383,1802550.0 2019-11-13,52.7599983215332,52.86000061035156,52.15999984741211,52.753334045410156,1967850.0 2019-11-14,53.02000045776367,53.52000045776367,52.83333206176758,53.52000045776367,1766100.0 2019-11-15,53.47999954223633,53.6533317565918,53.12666702270508,53.5,1941750.0 2019-11-18,53.35333251953125,53.4466667175293,52.79999923706055,53.026668548583984,1682850.0 2019-11-19,52.95333480834961,53.53333282470703,52.67333221435547,53.28666687011719,1636200.0 2019-11-20,52.56666564941406,52.973331451416016,52.253334045410156,52.66666793823242,1554300.0 2019-11-21,53.19333267211914,53.33333206176758,52.6533317565918,52.8466682434082,2344200.0 2019-11-22,53.62666702270508,53.66666793823242,53.15999984741211,53.31999969482422,1537500.0 2019-11-25,54.3466682434082,54.45333480834961,53.45333480834961,53.793331146240234,2073000.0 2019-11-26,54.52000045776367,54.5533332824707,53.95333480834961,54.426666259765625,2177850.0 2019-11-27,54.77333450317383,54.83333206176758,54.0,54.4466667175293,1670550.0 2019-11-29,54.246665954589844,54.67333221435547,54.186668395996094,54.400001525878906,1265700.0 2019-12-02,53.79999923706055,54.65999984741211,53.766666412353516,54.5,2196450.0 2019-12-03,53.393333435058594,53.47999954223633,52.586666107177734,53.073333740234375,2488950.0 2019-12-04,53.22666549682617,53.99333190917969,53.22666549682617,53.5533332824707,2015850.0 2019-12-05,53.40666580200195,53.51333236694336,53.03333282470703,53.35333251953125,2374950.0 2019-12-06,54.08000183105469,54.366668701171875,53.98666763305664,54.04666519165039,1364700.0 2019-12-09,54.04666519165039,54.12666702270508,53.72666549682617,54.0533332824707,1384650.0 2019-12-10,54.133331298828125,54.2400016784668,53.686668395996094,54.0533332824707,2117550.0 2019-12-11,54.266666412353516,54.54666519165039,54.02000045776367,54.33333206176758,1722450.0 2019-12-12,55.29999923706055,55.45333480834961,54.12666702270508,54.279998779296875,2469300.0 2019-12-13,54.67333221435547,55.51333236694336,54.37333297729492,55.09333419799805,2169450.0 2019-12-16,55.21333312988281,55.606666564941406,55.06666564941406,55.16666793823242,2867250.0 2019-12-17,54.766666412353516,55.40666580200195,54.706668853759766,55.15999984741211,3456450.0 2019-12-18,55.08000183105469,55.16666793823242,54.573333740234375,54.78666687011719,2676600.0 2019-12-19,53.12666702270508,53.913333892822266,52.93333435058594,53.766666412353516,2561850.0 2019-12-20,53.4466667175293,53.50666809082031,52.793331146240234,53.48666763305664,7701750.0 2019-12-23,53.03333282470703,53.633331298828125,52.91999816894531,53.30666732788086,1727550.0 2019-12-24,52.99333190917969,53.06666564941406,52.72666549682617,53.060001373291016,495450.0 2019-12-26,53.00666809082031,53.11333465576172,52.59333419799805,53.073333740234375,769800.0 2019-12-27,52.939998626708984,53.22666549682617,52.79999923706055,53.16666793823242,1038600.0 2019-12-30,52.64666748046875,52.973331451416016,52.400001525878906,52.880001068115234,1177350.0 2019-12-31,52.733333587646484,53.02000045776367,52.473331451416016,52.733333587646484,1569000.0 2020-01-02,53.00666809082031,53.106666564941406,52.41999816894531,52.793331146240234,2597100.0 2020-01-03,52.48666763305664,52.5533332824707,51.779998779296875,52.206668853759766,2407050.0 2020-01-06,52.293331146240234,52.3466682434082,51.61333465576172,52.18000030517578,2698200.0 2020-01-07,51.9466667175293,52.073333740234375,51.52000045776367,51.87333297729492,2611200.0 2020-01-08,52.63999938964844,52.80666732788086,51.5,52.15999984741211,2749350.0 2020-01-09,52.29999923706055,52.77333450317383,51.720001220703125,52.560001373291016,2748600.0 2020-01-10,51.87333297729492,52.49333190917969,51.813331604003906,52.380001068115234,1808400.0 2020-01-13,52.040000915527344,52.08000183105469,51.599998474121094,51.9466667175293,1624800.0 2020-01-14,52.133331298828125,52.6533317565918,52.03333282470703,52.473331451416016,2159100.0 2020-01-15,51.63999938964844,52.026668548583984,51.5,51.926666259765625,2195850.0 2020-01-16,52.37333297729492,52.380001068115234,51.62666702270508,51.939998626708984,1995450.0 2020-01-17,52.3466682434082,52.82666778564453,52.1533317565918,52.526668548583984,2582250.0 2020-01-21,51.69333267211914,52.31999969482422,51.50666809082031,52.31999969482422,2291850.0 2020-01-22,51.293331146240234,51.93333435058594,51.220001220703125,51.913333892822266,1486800.0 2020-01-23,51.733333587646484,51.8466682434082,50.459999084472656,51.14666748046875,1802550.0 2020-01-24,51.19333267211914,51.50666809082031,50.81999969482422,51.48666763305664,2311050.0 2020-01-27,50.11333465576172,50.573333740234375,49.900001525878906,50.21333312988281,3552450.0 2020-01-28,51.18000030517578,51.69333267211914,49.97999954223633,50.893333435058594,4816050.0 2020-01-29,50.7400016784668,52.0533332824707,50.64666748046875,51.48666763305664,3579450.0 2020-01-30,50.706668853759766,50.766666412353516,49.98666763305664,50.34000015258789,3097500.0 2020-01-31,49.473331451416016,50.34000015258789,49.2400016784668,50.313331604003906,4968600.0 2020-02-03,49.560001373291016,50.33333206176758,49.41999816894531,49.91999816894531,3851100.0 2020-02-04,50.78666687011719,50.880001068115234,50.22666549682617,50.413333892822266,3712050.0 2020-02-05,51.99333190917969,52.11333465576172,51.313331604003906,51.49333190917969,2982150.0 2020-02-06,51.72666549682617,52.33333206176758,51.50666809082031,52.14666748046875,2523900.0 2020-02-07,50.27333450317383,51.45333480834961,50.18000030517578,51.400001525878906,3127500.0 2020-02-10,50.206668853759766,50.279998779296875,49.766666412353516,49.86000061035156,2397900.0 2020-02-11,50.439998626708984,50.599998474121094,50.086666107177734,50.49333190917969,2904000.0 2020-02-12,51.040000915527344,51.293331146240234,50.66666793823242,50.66666793823242,2791800.0 2020-02-13,49.88666534423828,50.86000061035156,49.83333206176758,50.67333221435547,2977650.0 2020-02-14,49.82666778564453,49.913333892822266,49.393333435058594,49.79999923706055,4437750.0 2020-02-18,49.53333282470703,50.040000915527344,49.2599983215332,49.71333312988281,2147100.0 2020-02-19,49.48666763305664,49.7400016784668,49.086666107177734,49.58000183105469,1694550.0 2020-02-20,50.36000061035156,50.43333435058594,49.366668701171875,49.4466667175293,2565750.0 2020-02-21,50.2400016784668,50.3466682434082,49.706668853759766,50.0,2908350.0 2020-02-24,48.48666763305664,49.14666748046875,48.2400016784668,48.72666549682617,2568300.0 2020-02-25,46.65999984741211,48.83333206176758,46.5,48.733333587646484,4078950.0 2020-02-26,46.279998779296875,47.526668548583984,46.086666107177734,47.28666687011719,3242400.0 2020-02-27,45.18000030517578,46.62666702270508,44.753334045410156,45.599998474121094,4999800.0 2020-02-28,44.599998474121094,45.00666809082031,43.43333435058594,43.720001220703125,6289050.0 2020-03-02,46.45333480834961,46.459999084472656,44.17333221435547,44.880001068115234,3874050.0 2020-03-03,45.03333282470703,47.38666534423828,44.82666778564453,46.08000183105469,3978450.0 2020-03-04,46.29999923706055,46.3466682434082,45.16666793823242,45.6533317565918,2535000.0 2020-03-05,43.573333740234375,44.939998626708984,43.34000015258789,44.8466682434082,3414300.0 2020-03-06,43.040000915527344,43.31999969482422,41.439998626708984,41.573333740234375,4055250.0 2020-03-09,40.606666564941406,41.29999923706055,39.79999923706055,40.31999969482422,5191350.0 2020-03-10,43.099998474121094,43.106666564941406,40.64666748046875,41.96666717529297,3783750.0 2020-03-11,41.65999984741211,42.606666564941406,40.779998779296875,41.62666702270508,3773550.0 2020-03-12,39.473331451416016,41.880001068115234,38.18000030517578,38.18000030517578,6842700.0 2020-03-13,43.41999816894531,43.4466667175293,39.599998474121094,41.11333465576172,5591400.0 2020-03-16,40.11333465576172,42.63999938964844,38.66666793823242,38.67333221435547,5261250.0 2020-03-17,39.779998779296875,41.04666519165039,39.03333282470703,40.293331146240234,5362200.0 2020-03-18,37.16666793823242,38.926666259765625,35.793331146240234,38.16666793823242,4993200.0 2020-03-19,37.35333251953125,38.85333251953125,35.086666107177734,36.813331604003906,4474200.0 2020-03-20,34.866668701171875,37.586666107177734,34.69333267211914,36.973331451416016,5266050.0 2020-03-23,33.27333450317383,35.880001068115234,32.7400016784668,35.186668395996094,5001000.0 2020-03-24,38.0,38.09333419799805,34.58000183105469,34.82666778564453,4988100.0 2020-03-25,39.31999969482422,40.599998474121094,37.28666687011719,37.706668853759766,4675950.0 2020-03-26,40.29999923706055,40.6533317565918,38.45333480834961,39.40666580200195,4130700.0 2020-03-27,39.65999984741211,40.61333465576172,38.5,38.84000015258789,2693700.0 2020-03-30,41.51333236694336,41.66666793823242,38.96666717529297,39.106666564941406,3334350.0 2020-03-31,40.753334045410156,41.439998626708984,40.01333236694336,40.393333435058594,3396750.0 2020-04-01,40.08000183105469,40.35333251953125,38.80666732788086,39.48666763305664,4752750.0 2020-04-02,40.58000183105469,41.380001068115234,39.54666519165039,40.17333221435547,3669900.0 2020-04-03,41.073333740234375,41.366668701171875,40.31999969482422,40.68000030517578,3533400.0 2020-04-06,43.293331146240234,43.49333190917969,41.79999923706055,42.973331451416016,3939300.0 2020-04-07,43.686668395996094,45.11333465576172,43.41999816894531,44.13999938964844,3205950.0 2020-04-08,44.30666732788086,44.606666564941406,43.313331604003906,43.84000015258789,3413550.0 2020-04-09,44.8466682434082,45.43333435058594,43.91999816894531,44.68000030517578,2984700.0 2020-04-13,43.95333480834961,44.59333419799805,43.53333282470703,44.54666519165039,3354750.0 2020-04-14,44.540000915527344,45.0,43.866668701171875,44.733333587646484,3205500.0 2020-04-15,43.586666107177734,43.79999923706055,43.133331298828125,43.79999923706055,4103550.0 2020-04-16,44.12666702270508,45.03333282470703,42.91999816894531,43.52000045776367,3723900.0 2020-04-17,45.099998474121094,45.97999954223633,44.540000915527344,45.16666793823242,5486400.0 2020-04-20,44.79999923706055,45.66666793823242,43.80666732788086,44.633331298828125,3576600.0 2020-04-21,43.813331604003906,45.99333190917969,43.2400016784668,45.7400016784668,4485600.0 2020-04-22,44.09333419799805,44.78666687011719,43.41999816894531,44.58000183105469,2902200.0 2020-04-23,43.939998626708984,45.0,43.93333435058594,44.0533332824707,2765550.0 2020-04-24,44.98666763305664,45.133331298828125,44.0,44.43333435058594,2311950.0 2020-04-27,45.87333297729492,46.106666564941406,44.97999954223633,45.133331298828125,3665700.0 2020-04-28,46.106666564941406,47.313331604003906,46.0533332824707,46.85333251953125,3667950.0 2020-04-29,46.393333435058594,46.959999084472656,45.96666717529297,46.900001525878906,3149850.0 2020-04-30,46.1533317565918,46.31999969482422,45.43333435058594,45.93333435058594,2944050.0 2020-05-01,45.526668548583984,45.813331604003906,44.766666412353516,45.400001525878906,3137400.0 2020-05-04,45.58000183105469,45.63999938964844,44.69333267211914,45.33333206176758,2596800.0 2020-05-05,45.37333297729492,46.206668853759766,45.36000061035156,45.69333267211914,2340450.0 2020-05-06,45.53333282470703,45.96666717529297,45.33333206176758,45.80666732788086,2485050.0 2020-05-07,45.7400016784668,46.186668395996094,45.5,45.973331451416016,2196900.0 2020-05-08,46.413333892822266,46.526668548583984,45.85333251953125,46.1533317565918,2381550.0 2020-05-11,45.88666534423828,46.22666549682617,45.586666107177734,46.133331298828125,2077350.0 2020-05-12,44.560001373291016,45.893333435058594,44.54666519165039,44.90666580200195,3422400.0 2020-05-13,44.0,44.746665954589844,43.779998779296875,44.253334045410156,5876400.0 2020-05-14,44.40666580200195,44.51333236694336,42.83333206176758,43.233333587646484,3321000.0 2020-05-15,44.5533332824707,45.06666564941406,43.973331451416016,44.233333587646484,5569500.0 2020-05-18,46.64666748046875,46.7599983215332,45.7599983215332,46.17333221435547,3373800.0 2020-05-19,45.70000076293945,46.82666778564453,45.65999984741211,46.47999954223633,2629800.0 2020-05-20,46.02000045776367,46.526668548583984,45.746665954589844,45.79999923706055,2940450.0 2020-05-21,45.459999084472656,46.13999938964844,45.35333251953125,46.01333236694336,1910850.0 2020-05-22,45.61333465576172,45.68000030517578,45.00666809082031,45.2599983215332,2117400.0 2020-05-26,48.36000061035156,48.5,46.3466682434082,46.619998931884766,3501600.0 2020-05-27,50.040000915527344,50.073333740234375,48.77333450317383,49.380001068115234,2769300.0 2020-05-28,49.34000015258789,50.3466682434082,48.95333480834961,50.106666564941406,2927550.0 2020-05-29,49.2400016784668,49.54666519165039,48.473331451416016,49.13999938964844,3601950.0 2020-06-01,48.746665954589844,49.65999984741211,48.63999938964844,49.366668701171875,1793250.0 2020-06-02,48.95333480834961,49.00666809082031,48.50666809082031,48.51333236694336,2642250.0 2020-06-03,49.753334045410156,49.96666717529297,49.20000076293945,49.220001220703125,2209950.0 2020-06-04,50.459999084472656,50.47999954223633,49.28666687011719,49.51333236694336,1973250.0 2020-06-05,51.96666717529297,52.400001525878906,50.97999954223633,51.366668701171875,3774450.0 2020-06-08,52.5533332824707,52.900001525878906,51.67333221435547,51.85333251953125,2671200.0 2020-06-09,52.633331298828125,52.98666763305664,51.65999984741211,51.9466667175293,2113350.0 2020-06-10,51.20000076293945,52.43333435058594,51.19333267211914,52.35333251953125,2950650.0 2020-06-11,48.38666534423828,50.2599983215332,48.3466682434082,50.2599983215332,3108750.0 2020-06-12,48.779998779296875,49.7400016784668,47.56666564941406,49.72666549682617,2625600.0 2020-06-15,49.14666748046875,49.266666412353516,47.2599983215332,47.58000183105469,2019750.0 2020-06-16,49.67333221435547,50.99333190917969,49.1533317565918,50.62666702270508,2622300.0 2020-06-17,49.53333282470703,50.12666702270508,49.313331604003906,49.95333480834961,1509750.0 2020-06-18,49.64666748046875,50.099998474121094,49.27333450317383,49.753334045410156,1262550.0 2020-06-19,49.973331451416016,50.459999084472656,49.253334045410156,50.2599983215332,4041300.0 2020-06-22,49.813331604003906,50.00666809082031,48.98666763305664,49.53333282470703,1443450.0 2020-06-23,49.8466682434082,50.540000915527344,49.72666549682617,50.32666778564453,1816950.0 2020-06-24,48.3466682434082,49.28666687011719,48.12666702270508,49.28666687011719,1864050.0 2020-06-25,48.83333206176758,48.900001525878906,47.7400016784668,48.11333465576172,1962300.0 2020-06-26,48.293331146240234,48.900001525878906,48.073333740234375,48.540000915527344,3288450.0 2020-06-29,49.119998931884766,49.6533317565918,48.00666809082031,49.0,2056800.0 2020-06-30,49.900001525878906,50.15999984741211,48.526668548583984,48.69333267211914,3024600.0 2020-07-01,49.5,50.41999816894531,49.33333206176758,50.37333297729492,2039850.0 2020-07-02,50.45333480834961,51.400001525878906,49.83333206176758,50.2599983215332,2224500.0 2020-07-06,51.439998626708984,51.606666564941406,50.900001525878906,51.32666778564453,2978850.0 2020-07-07,50.51333236694336,51.35333251953125,50.400001525878906,50.98666763305664,1974450.0 2020-07-08,50.30666732788086,50.96666717529297,49.98666763305664,50.51333236694336,1780050.0 2020-07-09,49.619998931884766,50.45333480834961,49.4466667175293,50.08000183105469,2083950.0 2020-07-10,50.15999984741211,50.33333206176758,49.526668548583984,49.573333740234375,2109300.0 2020-07-13,50.426666259765625,51.106666564941406,49.686668395996094,50.27333450317383,2872650.0 2020-07-14,51.366668701171875,51.45333480834961,49.893333435058594,50.19333267211914,3206850.0 2020-07-15,52.47999954223633,52.66666793823242,51.52000045776367,52.03333282470703,2725650.0 2020-07-16,52.96666717529297,53.040000915527344,52.02000045776367,52.099998474121094,2656200.0 2020-07-17,52.95333480834961,53.31999969482422,52.65999984741211,53.1533317565918,5457300.0 2020-07-20,53.119998931884766,53.20000076293945,52.34000015258789,52.66666793823242,3435300.0 2020-07-21,55.77333450317383,55.9466667175293,52.606666564941406,52.746665954589844,5535300.0 2020-07-22,56.83333206176758,57.599998474121094,55.779998779296875,55.88666534423828,4293150.0 2020-07-23,57.37333297729492,57.65999984741211,56.66666793823242,56.88666534423828,3952950.0 2020-07-24,57.15999984741211,58.15999984741211,56.746665954589844,57.66666793823242,4018050.0 2020-07-27,57.279998779296875,57.926666259765625,56.8466682434082,57.15999984741211,2380200.0 2020-07-28,56.96666717529297,57.753334045410156,56.67333221435547,57.313331604003906,2995650.0 2020-07-29,57.32666778564453,57.46666717529297,56.67333221435547,56.706668853759766,2465700.0 2020-07-30,56.40666580200195,56.753334045410156,56.02000045776367,56.753334045410156,1857450.0 2020-07-31,56.720001220703125,56.72666549682617,55.79999923706055,56.1533317565918,2380800.0 2020-08-03,57.073333740234375,57.45333480834961,56.5,56.64666748046875,1963650.0 2020-08-04,56.606666564941406,56.866668701171875,56.33333206176758,56.473331451416016,2122950.0 2020-08-05,57.93333435058594,57.97999954223633,56.66666793823242,57.06666564941406,2201850.0 2020-08-06,58.2400016784668,58.2599983215332,57.686668395996094,57.686668395996094,2152350.0 2020-08-07,59.06666564941406,59.086666107177734,57.87333297729492,58.040000915527344,2042550.0 2020-08-10,59.900001525878906,60.426666259765625,58.2400016784668,59.0533332824707,3394350.0 2020-08-11,60.2599983215332,60.866668701171875,59.87333297729492,60.31999969482422,2284200.0 2020-08-12,60.220001220703125,60.65999984741211,59.913333892822266,60.40666580200195,2363550.0 2020-08-13,59.0,60.01333236694336,58.83333206176758,60.01333236694336,2325150.0 2020-08-14,59.29999923706055,59.63999938964844,58.67333221435547,59.0,2048400.0 2020-08-17,59.073333740234375,59.686668395996094,58.913333892822266,59.5,2785050.0 2020-08-18,59.040000915527344,59.6533317565918,58.91999816894531,59.30666732788086,1479750.0 2020-08-19,58.7400016784668,59.366668701171875,58.50666809082031,58.973331451416016,2103150.0 2020-08-20,58.119998931884766,58.900001525878906,57.926666259765625,58.4466667175293,1476600.0 2020-08-21,58.01333236694336,58.293331146240234,57.63999938964844,58.026668548583984,1950600.0 2020-08-24,57.93333435058594,58.606666564941406,57.79999923706055,58.16666793823242,2543400.0 2020-08-25,57.606666564941406,58.560001373291016,57.4466667175293,58.30666732788086,1986900.0 2020-08-26,57.913333892822266,58.15999984741211,56.9466667175293,57.380001068115234,1654650.0 2020-08-27,57.5533332824707,58.366668701171875,57.313331604003906,58.293331146240234,1658550.0 2020-08-28,57.65999984741211,57.66666793823242,57.01333236694336,57.393333435058594,1724850.0 2020-08-31,57.22666549682617,57.779998779296875,57.12666702270508,57.313331604003906,2153400.0 2020-09-01,58.03333282470703,58.086666107177734,56.67333221435547,57.31999969482422,2595600.0 2020-09-02,58.586666107177734,58.79999923706055,58.026668548583984,58.026668548583984,2302050.0 2020-09-03,56.96666717529297,59.35333251953125,56.526668548583984,59.2400016784668,2415900.0 2020-09-04,57.08000183105469,57.8466682434082,56.67333221435547,57.59333419799805,2235600.0 2020-09-08,55.65999984741211,56.82666778564453,55.573333740234375,56.54666519165039,2628750.0 2020-09-09,56.63999938964844,57.00666809082031,55.70000076293945,55.91999816894531,3193950.0 2020-09-10,55.22666549682617,57.086666107177734,54.90666580200195,56.36000061035156,2123700.0 2020-09-11,55.926666259765625,56.1533317565918,55.266666412353516,55.366668701171875,4264350.0 2020-09-14,57.573333740234375,57.72666549682617,56.133331298828125,56.426666259765625,2327250.0 2020-09-15,57.18000030517578,57.98666763305664,57.106666564941406,57.59333419799805,2614500.0 2020-09-16,57.61333465576172,58.19333267211914,57.233333587646484,57.8466682434082,1993200.0 2020-09-17,57.2400016784668,57.93333435058594,56.1533317565918,56.69333267211914,2432550.0 2020-09-18,56.15999984741211,57.49333190917969,55.98666763305664,57.293331146240234,3355650.0 2020-09-21,54.573333740234375,55.720001220703125,53.573333740234375,55.606666564941406,2498700.0 2020-09-22,54.893333435058594,55.4466667175293,53.97999954223633,54.31999969482422,2013750.0 2020-09-23,54.40666580200195,55.70000076293945,54.11333465576172,55.0533332824707,2198550.0 2020-09-24,54.77333450317383,55.46666717529297,53.606666564941406,54.16666793823242,1640700.0 2020-09-25,55.686668395996094,56.06666564941406,54.540000915527344,55.026668548583984,1789350.0 2020-09-28,57.70000076293945,57.766666412353516,56.4466667175293,56.4466667175293,2382450.0 2020-09-29,57.43333435058594,58.133331298828125,57.186668395996094,57.50666809082031,1680000.0 2020-09-30,56.85333251953125,58.46666717529297,56.45333480834961,57.686668395996094,2976900.0 2020-10-01,56.32666778564453,57.47999954223633,55.706668853759766,57.34000015258789,1704000.0 2020-10-02,56.65999984741211,57.22666549682617,55.233333587646484,55.70000076293945,1558350.0 2020-10-05,58.72666549682617,58.95333480834961,57.119998931884766,57.28666687011719,1793850.0 2020-10-06,58.45333480834961,59.900001525878906,58.29999923706055,58.720001220703125,1879800.0 2020-10-07,59.926666259765625,60.0,58.913333892822266,59.18000030517578,1590150.0 2020-10-08,59.959999084472656,59.973331451416016,58.66666793823242,59.7400016784668,1169250.0 2020-10-09,59.47999954223633,60.63999938964844,59.220001220703125,60.0,2756400.0 2020-10-12,59.85333251953125,60.18000030517578,59.41999816894531,60.14666748046875,2619450.0 2020-10-13,59.026668548583984,59.93333435058594,58.400001525878906,59.293331146240234,2500650.0 2020-10-14,59.313331604003906,60.0,58.84000015258789,58.84000015258789,1774200.0 2020-10-15,59.439998626708984,59.49333190917969,58.573333740234375,58.6533317565918,1392000.0 2020-10-16,59.959999084472656,60.88666534423828,58.633331298828125,59.7400016784668,2877300.0 2020-10-19,60.706668853759766,61.06666564941406,59.97999954223633,59.97999954223633,3894300.0 2020-10-20,60.22666549682617,61.33333206176758,59.33333206176758,60.91999816894531,5893350.0 2020-10-21,60.606666564941406,61.186668395996094,60.01333236694336,60.060001373291016,3807900.0 2020-10-22,61.12666702270508,61.6533317565918,60.400001525878906,61.3466682434082,2595150.0 2020-10-23,61.7599983215332,61.973331451416016,61.15999984741211,61.380001068115234,2334600.0 2020-10-26,60.380001068115234,60.9466667175293,59.65999984741211,60.84000015258789,2845200.0 2020-10-27,58.96666717529297,60.926666259765625,58.913333892822266,60.50666809082031,2009400.0 2020-10-28,56.59333419799805,58.3466682434082,56.59333419799805,57.86000061035156,2782650.0 2020-10-29,57.11333465576172,57.720001220703125,56.14666748046875,56.43333435058594,1892550.0 2020-10-30,56.91999816894531,57.253334045410156,56.246665954589844,56.70000076293945,2036700.0 2020-11-02,59.220001220703125,59.27333450317383,57.586666107177734,57.766666412353516,2248050.0 2020-11-03,61.186668395996094,61.5533332824707,59.686668395996094,60.060001373291016,2461350.0 2020-11-04,59.16666793823242,62.20000076293945,59.073333740234375,61.813331604003906,2282100.0 2020-11-05,60.40666580200195,60.87333297729492,58.72666549682617,59.46666717529297,1827750.0 2020-11-06,60.060001373291016,61.086666107177734,59.779998779296875,61.086666107177734,1696800.0 2020-11-09,60.400001525878906,63.880001068115234,60.28666687011719,63.33333206176758,3680550.0 2020-11-10,60.746665954589844,61.7400016784668,59.793331146240234,59.926666259765625,3037200.0 2020-11-11,60.11333465576172,61.2599983215332,59.746665954589844,61.15999984741211,2242650.0 2020-11-12,59.32666778564453,60.099998474121094,58.9466667175293,59.83333206176758,1984200.0 2020-11-13,59.939998626708984,60.119998931884766,59.35333251953125,59.88666534423828,1906650.0 2020-11-16,59.9466667175293,60.84000015258789,58.66666793823242,60.400001525878906,2078850.0 2020-11-17,59.21333312988281,59.59333419799805,58.686668395996094,59.59333419799805,1605750.0 2020-11-18,59.893333435058594,60.633331298828125,58.926666259765625,59.62666702270508,1549500.0 2020-11-19,60.026668548583984,60.1533317565918,58.68000030517578,59.52000045776367,1533300.0 2020-11-20,59.186668395996094,59.866668701171875,58.50666809082031,58.766666412353516,2490450.0 2020-11-23,59.706668853759766,60.48666763305664,59.0,60.48666763305664,1716300.0 2020-11-24,60.27333450317383,60.54666519165039,59.220001220703125,59.220001220703125,2967150.0 2020-11-25,59.21333312988281,60.51333236694336,59.03333282470703,60.393333435058594,1957050.0 2020-11-27,58.49333190917969,59.78666687011719,58.380001068115234,59.233333587646484,885600.0 2020-11-30,58.040000915527344,58.599998474121094,57.58000183105469,58.15999984741211,3139650.0 2020-12-01,58.186668395996094,59.253334045410156,58.17333221435547,58.633331298828125,2130000.0 2020-12-02,58.099998474121094,58.66666793823242,57.68000030517578,58.0,1891200.0 2020-12-03,57.5,58.366668701171875,57.38666534423828,58.060001373291016,3105450.0 2020-12-04,57.79999923706055,58.2599983215332,57.133331298828125,57.5533332824707,3064050.0 2020-12-07,57.540000915527344,57.87333297729492,57.16666793823242,57.606666564941406,2357850.0 2020-12-08,57.606666564941406,57.90666580200195,57.40666580200195,57.439998626708984,1327800.0 2020-12-09,58.253334045410156,58.393333435058594,57.40666580200195,57.606666564941406,2576400.0 2020-12-10,57.16666793823242,58.09333419799805,57.00666809082031,57.82666778564453,1553700.0 2020-12-11,56.973331451416016,57.28666687011719,56.45333480834961,56.61333465576172,1697700.0 2020-12-14,56.30666732788086,57.619998931884766,56.253334045410156,57.11333465576172,1634100.0 2020-12-15,58.19333267211914,58.3466682434082,57.09333419799805,57.439998626708984,2591850.0 2020-12-16,57.926666259765625,58.38666534423828,57.733333587646484,57.9466667175293,2119050.0 2020-12-17,57.18000030517578,57.913333892822266,56.77333450317383,57.6533317565918,2556450.0 2020-12-18,57.34000015258789,57.71333312988281,56.66666793823242,57.51333236694336,5576550.0 2020-12-21,57.233333587646484,57.45333480834961,56.04666519165039,56.46666717529297,1786200.0 2020-12-22,56.58000183105469,57.133331298828125,56.439998626708984,57.12666702270508,1375500.0 2020-12-23,56.72666549682617,57.0,56.45333480834961,56.68000030517578,1427100.0 2020-12-24,57.40666580200195,57.46666717529297,56.66666793823242,56.93333435058594,559500.0 2020-12-28,57.0533332824707,57.98666763305664,56.91999816894531,57.82666778564453,880200.0 2020-12-29,56.880001068115234,57.599998474121094,56.20000076293945,57.34000015258789,1276350.0 2020-12-30,57.246665954589844,57.38666534423828,56.779998779296875,57.0533332824707,842400.0 2020-12-31,57.52000045776367,57.56666564941406,56.88666534423828,57.03333282470703,1319700.0 2021-01-04,56.47999954223633,58.246665954589844,56.18000030517578,57.7400016784668,2526300.0 2021-01-05,56.96666717529297,57.119998931884766,56.1533317565918,56.473331451416016,1727250.0 2021-01-06,59.206668853759766,59.95333480834961,56.913333892822266,57.14666748046875,3052950.0 2021-01-07,58.93333435058594,59.88666534423828,58.46666717529297,58.526668548583984,2577900.0 2021-01-08,58.53333282470703,59.29999923706055,57.733333587646484,59.11333465576172,1901250.0 2021-01-11,58.813331604003906,58.8466682434082,58.04666519165039,58.3466682434082,1252800.0 2021-01-12,59.63999938964844,59.77333450317383,58.4466667175293,58.96666717529297,1445850.0 2021-01-13,59.29999923706055,59.93333435058594,58.753334045410156,59.82666778564453,1736400.0 2021-01-14,59.50666809082031,59.91999816894531,59.15999984741211,59.33333206176758,1377150.0 2021-01-15,58.77333450317383,59.1533317565918,57.586666107177734,59.1533317565918,1810200.0 2021-01-19,59.473331451416016,59.720001220703125,58.65999984741211,58.779998779296875,1940700.0 2021-01-20,59.59333419799805,61.96666717529297,59.46666717529297,61.2599983215332,3984600.0 2021-01-21,65.82666778564453,68.7933349609375,61.253334045410156,61.9466667175293,12132150.0 2021-01-22,65.9000015258789,67.16666412353516,64.87999725341797,65.36666870117188,5181750.0 2021-01-25,65.2933349609375,67.86000061035156,65.1066665649414,67.33333587646484,4620750.0 2021-01-26,65.2066650390625,65.43333435058594,62.72666549682617,63.913333892822266,4657500.0 2021-01-27,64.26667022705078,65.6866683959961,63.38666534423828,64.43333435058594,4785600.0 2021-01-28,62.366668701171875,65.93333435058594,62.313331604003906,64.95999908447266,3852000.0 2021-01-29,60.813331604003906,62.49333190917969,59.793331146240234,61.893333435058594,4598250.0 2021-02-01,60.78666687011719,61.45333480834961,60.366668701171875,61.20000076293945,2766000.0 2021-02-02,61.2599983215332,61.54666519165039,60.03333282470703,61.5,3072600.0 2021-02-03,63.779998779296875,64.07333374023438,61.49333190917969,61.93333435058594,4891050.0 2021-02-04,64.73332977294922,65.32666778564453,63.866668701171875,64.76000213623047,3530100.0 2021-02-05,64.38666534423828,65.58000183105469,64.09333038330078,65.06666564941406,2593800.0 2021-02-08,64.51333618164062,64.92666625976562,63.88666534423828,64.92666625976562,1816050.0 2021-02-09,66.27333068847656,66.45999908447266,64.02666473388672,64.73999786376953,3751800.0 2021-02-10,66.4000015258789,67.5999984741211,65.74666595458984,66.87333679199219,2280000.0 2021-02-11,65.73332977294922,66.81999969482422,64.38666534423828,66.65333557128906,1911600.0 2021-02-12,65.33333587646484,66.04666900634766,64.33999633789062,65.63333129882812,1953450.0 2021-02-16,64.75333404541016,65.91999816894531,64.17333221435547,65.78666687011719,2354100.0 2021-02-17,64.03333282470703,64.42666625976562,63.02000045776367,64.1066665649414,1953000.0 2021-02-18,63.233333587646484,63.720001220703125,62.279998779296875,63.573333740234375,2066850.0 2021-02-19,63.459999084472656,64.13333129882812,63.01333236694336,63.31999969482422,2233800.0 2021-02-22,63.119998931884766,63.71333312988281,62.459999084472656,63.33333206176758,2297400.0 2021-02-23,62.220001220703125,63.026668548583984,60.900001525878906,62.733333587646484,3315900.0 2021-02-24,62.85333251953125,62.939998626708984,61.040000915527344,61.0533332824707,3005850.0 2021-02-25,61.813331604003906,63.19333267211914,61.43333435058594,62.733333587646484,2022750.0 2021-02-26,60.65999984741211,62.133331298828125,60.560001373291016,61.893333435058594,4063350.0 2021-03-01,62.47999954223633,63.20000076293945,61.03333282470703,61.22666549682617,3041400.0 2021-03-02,62.78666687011719,63.133331298828125,61.880001068115234,62.71333312988281,3070500.0 2021-03-03,63.49333190917969,64.3133316040039,62.20000076293945,62.439998626708984,3019500.0 2021-03-04,61.599998474121094,64.03333282470703,60.91999816894531,63.266666412353516,3377400.0 2021-03-05,62.766666412353516,62.90666580200195,60.099998474121094,62.2400016784668,2965800.0 2021-03-08,62.293331146240234,63.206668853759766,61.606666564941406,62.16666793823242,2634150.0 2021-03-09,63.48666763305664,64.62666320800781,62.53333282470703,62.98666763305664,4378650.0 2021-03-10,64.3933334350586,65.06666564941406,63.880001068115234,64.15333557128906,2663400.0 2021-03-11,65.16666412353516,65.50666809082031,64.35333251953125,64.83333587646484,2427600.0 2021-03-12,64.63333129882812,65.19999694824219,64.05332946777344,65.13333129882812,2241000.0 2021-03-15,66.2933349609375,66.31999969482422,64.46666717529297,64.6066665649414,2262450.0 2021-03-16,63.793331146240234,66.27333068847656,63.61333465576172,66.0,1913250.0 2021-03-17,64.11333465576172,64.54000091552734,63.14666748046875,63.540000915527344,1732800.0 2021-03-18,63.413333892822266,64.82666778564453,63.18000030517578,63.72666549682617,2800950.0 2021-03-19,63.37333297729492,63.9466667175293,62.426666259765625,63.686668395996094,4708650.0 2021-03-22,62.38666534423828,63.813331604003906,62.293331146240234,63.026668548583984,2431800.0 2021-03-23,60.779998779296875,62.08000183105469,60.52000045776367,61.32666778564453,2679750.0 2021-03-24,60.459999084472656,61.63999938964844,60.43333435058594,60.72666549682617,2153550.0 2021-03-25,61.51333236694336,61.83333206176758,59.7400016784668,60.68000030517578,3183900.0 2021-03-26,62.45333480834961,62.52000045776367,61.313331604003906,61.5,2301450.0 2021-03-29,62.12666702270508,62.893333435058594,61.53333282470703,62.46666717529297,2502600.0 2021-03-30,62.21333312988281,62.45333480834961,61.720001220703125,61.900001525878906,1815900.0 2021-03-31,61.9466667175293,62.900001525878906,61.6533317565918,62.70000076293945,3570300.0 2021-04-01,61.35333251953125,62.400001525878906,60.900001525878906,61.88666534423828,2433300.0 2021-04-05,62.63999938964844,62.80666732788086,61.746665954589844,61.96666717529297,2564550.0 2021-04-06,61.900001525878906,62.62666702270508,61.36000061035156,61.560001373291016,2617950.0 2021-04-07,61.64666748046875,62.14666748046875,61.58000183105469,61.7599983215332,1611150.0 2021-04-08,61.893333435058594,61.96666717529297,61.09333419799805,61.72666549682617,1518000.0 2021-04-09,62.2400016784668,62.380001068115234,61.63999938964844,61.90666580200195,1832850.0 2021-04-12,63.526668548583984,63.573333740234375,62.0533332824707,62.0533332824707,1955700.0 2021-04-13,63.14666748046875,63.53333282470703,62.59333419799805,63.35333251953125,3267150.0 2021-04-14,62.413333892822266,63.78666687011719,62.29999923706055,63.619998931884766,2075100.0 2021-04-15,63.35333251953125,63.393333435058594,62.35333251953125,62.8466682434082,2205750.0 2021-04-16,63.279998779296875,63.880001068115234,62.64666748046875,63.36000061035156,1874550.0 2021-04-19,62.233333587646484,63.16666793823242,61.82666778564453,63.04666519165039,2342250.0 2021-04-20,61.400001525878906,62.48666763305664,61.13999938964844,62.106666564941406,3412800.0 2021-04-21,62.41999816894531,62.459999084472656,60.67333221435547,61.52000045776367,3263250.0 2021-04-22,61.473331451416016,62.48666763305664,61.220001220703125,62.35333251953125,2723400.0 2021-04-23,62.233333587646484,62.56666564941406,61.573333740234375,62.56666564941406,2591100.0 2021-04-26,62.22666549682617,62.5533332824707,61.88666534423828,62.30666732788086,2630400.0 2021-04-27,60.85333251953125,62.27333450317383,60.20000076293945,61.78666687011719,4588350.0 2021-04-28,60.45333480834961,61.813331604003906,60.03333282470703,61.70000076293945,4892850.0 2021-04-29,61.266666412353516,61.293331146240234,60.28666687011719,60.766666412353516,3772800.0 2021-04-30,59.91999816894531,60.97999954223633,59.81999969482422,60.71333312988281,4103100.0 2021-05-03,60.526668548583984,60.766666412353516,60.28666687011719,60.53333282470703,2006400.0 2021-05-04,60.040000915527344,60.61333465576172,59.37333297729492,60.38666534423828,3626850.0 2021-05-05,60.81999969482422,61.060001373291016,59.426666259765625,60.06666564941406,4849350.0 2021-05-06,62.48666763305664,62.540000915527344,61.040000915527344,61.18000030517578,2925000.0 2021-05-07,63.0,63.106666564941406,61.7400016784668,62.29999923706055,2977650.0 2021-05-10,63.81999969482422,64.47333526611328,63.04666519165039,63.32666778564453,3534000.0 2021-05-11,63.17333221435547,63.793331146240234,62.78666687011719,63.380001068115234,3031050.0 2021-05-12,61.233333587646484,63.253334045410156,61.119998931884766,62.753334045410156,2185800.0 2021-05-13,62.81999969482422,63.393333435058594,60.7599983215332,61.0,3670200.0 2021-05-14,63.106666564941406,63.2400016784668,62.4466667175293,63.22666549682617,1738350.0 2021-05-17,62.53333282470703,63.33333206176758,62.30666732788086,63.099998474121094,1532100.0 2021-05-18,60.69333267211914,62.65999984741211,60.633331298828125,62.65999984741211,2367300.0 2021-05-19,60.8466682434082,60.87333297729492,59.119998931884766,59.96666717529297,2953500.0 2021-05-20,60.540000915527344,60.893333435058594,60.34000015258789,60.8466682434082,1939950.0 2021-05-21,61.35333251953125,61.526668548583984,60.706668853759766,60.900001525878906,3646350.0 2021-05-24,61.22666549682617,61.81999969482422,61.19333267211914,61.81999969482422,1350900.0 2021-05-25,60.366668701171875,61.6533317565918,60.253334045410156,61.233333587646484,1220850.0 2021-05-26,60.526668548583984,60.599998474121094,60.086666107177734,60.36000061035156,1742700.0 2021-05-27,60.913333892822266,61.31999969482422,60.52000045776367,61.13999938964844,2629350.0 2021-05-28,61.040000915527344,61.1533317565918,60.540000915527344,61.133331298828125,1759050.0 2021-06-01,61.63999938964844,62.04666519165039,61.38666534423828,61.5533332824707,1644450.0 2021-06-02,61.526668548583984,62.03333282470703,61.293331146240234,62.03333282470703,1924350.0 2021-06-03,62.01333236694336,62.53333282470703,61.0533332824707,61.060001373291016,2397900.0 2021-06-04,63.28666687011719,63.573333740234375,62.03333282470703,62.15999984741211,2592300.0 2021-06-07,62.246665954589844,63.526668548583984,61.96666717529297,63.5,1953600.0 2021-06-08,62.31999969482422,62.5,61.80666732788086,62.37333297729492,1768350.0 2021-06-09,61.72666549682617,62.59333419799805,61.720001220703125,62.59333419799805,1234650.0 2021-06-10,61.13999938964844,62.2599983215332,61.060001373291016,62.17333221435547,1984350.0 2021-06-11,61.58000183105469,61.69333267211914,61.0,61.48666763305664,1938450.0 2021-06-14,60.71333312988281,61.52000045776367,60.36000061035156,61.439998626708984,2405700.0 2021-06-15,61.5533332824707,61.573333740234375,60.686668395996094,61.34000015258789,1927350.0 2021-06-16,60.90666580200195,61.48666763305664,60.63999938964844,61.439998626708984,2057700.0 2021-06-17,59.720001220703125,61.11333465576172,59.13999938964844,60.766666412353516,2789550.0 2021-06-18,58.026668548583984,59.2599983215332,57.973331451416016,58.98666763305664,4738350.0 2021-06-21,58.266666412353516,59.0533332824707,58.2400016784668,58.393333435058594,2897550.0 2021-06-22,58.246665954589844,58.52000045776367,57.686668395996094,58.22666549682617,5001000.0 2021-06-23,58.49333190917969,59.04666519165039,57.87333297729492,59.04666519165039,3834000.0 2021-06-24,58.98666763305664,59.48666763305664,58.8466682434082,59.073333740234375,2585250.0 2021-06-25,59.31999969482422,59.71333312988281,58.93333435058594,59.19333267211914,3782700.0 2021-06-28,59.09333419799805,59.58000183105469,58.86000061035156,59.5,2190750.0 2021-06-29,58.779998779296875,59.56666564941406,58.426666259765625,59.37333297729492,1800450.0 2021-06-30,59.5,59.62666702270508,58.7599983215332,59.086666107177734,2261250.0 2021-07-01,59.19333267211914,60.060001373291016,59.106666564941406,59.733333587646484,1835700.0 2021-07-02,58.866668701171875,59.366668701171875,58.69333267211914,59.35333251953125,2247300.0 2021-07-06,57.83333206176758,58.746665954589844,56.67333221435547,58.66666793823242,2911050.0 2021-07-07,57.90666580200195,58.13999938964844,57.30666732788086,57.86000061035156,2386800.0 2021-07-08,57.106666564941406,57.84000015258789,56.93333435058594,57.393333435058594,2321250.0 2021-07-09,58.33333206176758,58.59333419799805,57.3466682434082,57.3466682434082,1972650.0 2021-07-12,58.87333297729492,59.133331298828125,57.540000915527344,58.106666564941406,2176050.0 2021-07-13,58.400001525878906,59.81999969482422,58.206668853759766,59.81999969482422,1850400.0 2021-07-14,58.5,58.62666702270508,58.0533332824707,58.400001525878906,1842750.0 2021-07-15,58.893333435058594,59.40666580200195,58.426666259765625,58.67333221435547,2752650.0 2021-07-16,58.40666580200195,59.393333435058594,58.32666778564453,58.779998779296875,2798850.0 2021-07-19,57.80666732788086,58.266666412353516,57.48666763305664,57.78666687011719,3898500.0 2021-07-20,58.72666549682617,59.246665954589844,57.69333267211914,57.90666580200195,2599200.0 2021-07-21,58.766666412353516,59.5533332824707,58.64666748046875,58.7599983215332,1934250.0 2021-07-22,58.09333419799805,58.67333221435547,57.913333892822266,58.67333221435547,2228550.0 2021-07-23,58.38666534423828,58.58000183105469,58.04666519165039,58.266666412353516,1920900.0 2021-07-26,57.939998626708984,58.733333587646484,57.746665954589844,58.313331604003906,2028750.0 2021-07-27,56.40666580200195,58.20000076293945,55.8466682434082,57.33333206176758,5145600.0 2021-07-28,55.16666793823242,56.12666702270508,55.14666748046875,56.08000183105469,3849900.0 2021-07-29,55.526668548583984,56.20000076293945,55.266666412353516,55.69333267211914,7510650.0 2021-07-30,55.32666778564453,55.86000061035156,55.20000076293945,55.233333587646484,5666250.0 2021-08-02,54.733333587646484,56.22666549682617,54.6533317565918,55.959999084472656,4045950.0 2021-08-03,54.56666564941406,55.49333190917969,54.00666809082031,54.866668701171875,4812750.0 2021-08-04,54.06666564941406,54.793331146240234,53.959999084472656,54.400001525878906,5411400.0 2021-08-05,53.393333435058594,54.426666259765625,53.33333206176758,54.36000061035156,4869450.0 2021-08-06,53.36000061035156,53.99333190917969,53.313331604003906,53.79999923706055,5814900.0 2021-08-09,53.266666412353516,53.939998626708984,53.02000045776367,53.279998779296875,5415300.0 2021-08-10,53.16666793823242,53.83333206176758,52.82666778564453,53.30666732788086,5142750.0 2021-08-11,55.186668395996094,55.20000076293945,53.32666778564453,53.573333740234375,3644550.0 2021-08-12,54.68000030517578,55.46666717529297,54.54666519165039,55.19333267211914,3454500.0 2021-08-13,54.09333419799805,54.880001068115234,54.0,54.78666687011719,1637400.0 2021-08-16,54.106666564941406,54.37333297729492,53.459999084472656,53.939998626708984,1744050.0 2021-08-17,53.426666259765625,53.66666793823242,52.70000076293945,53.58000183105469,2801250.0 2021-08-18,53.266666412353516,53.48666763305664,53.08000183105469,53.1533317565918,2968350.0 2021-08-19,53.58000183105469,53.779998779296875,52.83333206176758,52.96666717529297,6726300.0 2021-08-20,53.51333236694336,53.78666687011719,53.08000183105469,53.59333419799805,2639250.0 2021-08-23,53.599998474121094,53.939998626708984,53.253334045410156,53.64666748046875,2231850.0 2021-08-24,54.5,54.560001373291016,53.7599983215332,53.84000015258789,2824200.0 2021-08-25,54.64666748046875,54.83333206176758,54.186668395996094,54.2400016784668,2487900.0 2021-08-26,54.313331604003906,54.560001373291016,54.13999938964844,54.53333282470703,2770950.0 2021-08-27,54.83333206176758,54.9466667175293,54.266666412353516,54.393333435058594,2765100.0 2021-08-30,54.70000076293945,54.98666763305664,54.47999954223633,54.959999084472656,1856400.0 2021-08-31,54.58000183105469,54.753334045410156,54.31999969482422,54.66666793823242,2865900.0 2021-09-01,55.106666564941406,55.1533317565918,54.49333190917969,54.926666259765625,2430750.0 2021-09-02,55.939998626708984,56.133331298828125,55.119998931884766,55.20000076293945,3655650.0 2021-09-03,56.28666687011719,56.813331604003906,55.67333221435547,55.80666732788086,3080100.0 2021-09-07,55.01333236694336,56.35333251953125,54.766666412353516,55.880001068115234,3771900.0 2021-09-08,54.866668701171875,54.9466667175293,54.133331298828125,54.7599983215332,3087000.0 2021-09-09,55.473331451416016,55.64666748046875,54.880001068115234,55.186668395996094,5366850.0 2021-09-10,55.7400016784668,56.099998474121094,55.31999969482422,55.526668548583984,3743250.0 2021-09-13,56.253334045410156,56.66666793823242,55.41999816894531,56.43333435058594,5179800.0 2021-09-14,55.95333480834961,56.56666564941406,55.61333465576172,56.47999954223633,4129200.0 2021-09-15,56.38666534423828,56.88666534423828,55.86000061035156,56.06666564941406,6230100.0 2021-09-16,54.959999084472656,56.51333236694336,54.900001525878906,56.46666717529297,5197500.0 2021-09-17,54.366668701171875,55.78666687011719,53.96666717529297,55.78666687011719,6922950.0 2021-09-20,53.246665954589844,53.71333312988281,52.9466667175293,53.65999984741211,8808450.0 2021-09-21,52.64666748046875,53.473331451416016,52.47999954223633,53.253334045410156,4573650.0 2021-09-22,52.9466667175293,53.746665954589844,52.880001068115234,53.27333450317383,4730400.0 2021-09-23,53.893333435058594,54.35333251953125,53.0,53.08000183105469,3102600.0 2021-09-24,53.686668395996094,54.08000183105469,53.50666809082031,53.66666793823242,1718850.0 2021-09-27,54.37333297729492,54.78666687011719,53.793331146240234,53.81999969482422,2349750.0 2021-09-28,53.880001068115234,54.753334045410156,53.746665954589844,54.41999816894531,2504850.0 2021-09-29,54.040000915527344,54.426666259765625,53.45333480834961,53.81999969482422,1766550.0 2021-09-30,52.61333465576172,54.293331146240234,52.606666564941406,54.19333267211914,2763300.0 2021-10-01,52.96666717529297,53.46666717529297,52.31999969482422,52.779998779296875,2375250.0 2021-10-04,52.51333236694336,53.380001068115234,52.30666732788086,53.01333236694336,2421150.0 2021-10-05,54.540000915527344,54.87333297729492,51.973331451416016,52.53333282470703,5650200.0 2021-10-06,54.560001373291016,54.59333419799805,53.49333190917969,53.93333435058594,1903650.0 2021-10-07,55.34000015258789,55.633331298828125,55.0,55.13999938964844,3229950.0 2021-10-08,56.50666809082031,56.78666687011719,55.400001525878906,55.65999984741211,3235650.0 2021-10-11,55.866668701171875,56.62666702270508,55.7599983215332,56.526668548583984,2332350.0 2021-10-12,55.720001220703125,56.37333297729492,55.56666564941406,55.85333251953125,2751450.0 2021-10-13,56.09333419799805,56.32666778564453,55.13999938964844,55.95333480834961,2633700.0 2021-10-14,57.686668395996094,57.880001068115234,56.29999923706055,56.393333435058594,2981850.0 2021-10-15,57.926666259765625,58.30666732788086,57.61333465576172,57.99333190917969,2619600.0 2021-10-18,57.186668395996094,57.866668701171875,56.96666717529297,57.233333587646484,2948550.0 2021-10-19,57.66666793823242,57.686668395996094,57.03333282470703,57.633331298828125,1871700.0 2021-10-20,57.95333480834961,58.026668548583984,57.16666793823242,57.33333206176758,2340600.0 2021-10-21,57.82666778564453,57.88666534423828,57.17333221435547,57.64666748046875,2385900.0 2021-10-22,58.0,58.47999954223633,57.83333206176758,58.0,1346700.0 2021-10-25,58.1533317565918,58.253334045410156,57.64666748046875,58.253334045410156,2941050.0 2021-10-26,57.91999816894531,59.06666564941406,56.400001525878906,56.540000915527344,5620350.0 2021-10-27,57.18000030517578,57.900001525878906,55.88666534423828,57.900001525878906,3584550.0 2021-10-28,59.599998474121094,59.7400016784668,57.720001220703125,58.880001068115234,3138150.0 2021-10-29,59.746665954589844,60.2599983215332,59.41999816894531,59.459999084472656,2564550.0 2021-11-01,60.72666549682617,61.30666732788086,59.79999923706055,59.813331604003906,2295150.0 2021-11-02,61.106666564941406,61.253334045410156,60.1533317565918,60.573333740234375,2703150.0 2021-11-03,60.34000015258789,60.926666259765625,60.106666564941406,60.80666732788086,1875750.0 2021-11-04,59.720001220703125,60.63999938964844,59.46666717529297,60.279998779296875,2460450.0 2021-11-05,60.0,60.64666748046875,59.866668701171875,60.20000076293945,2360250.0 2021-11-08,59.28666687011719,61.03333282470703,58.67333221435547,60.82666778564453,2705700.0 2021-11-09,58.68000030517578,59.69333267211914,58.65999984741211,59.20000076293945,2704950.0 2021-11-10,59.63999938964844,59.77333450317383,58.3466682434082,58.45333480834961,3557700.0 2021-11-11,59.959999084472656,60.28666687011719,59.34000015258789,59.54666519165039,1451400.0 2021-11-12,59.893333435058594,60.253334045410156,59.5,60.086666107177734,1366650.0 2021-11-15,59.5,59.99333190917969,59.31999969482422,59.766666412353516,1612500.0 2021-11-16,59.62666702270508,60.246665954589844,59.51333236694336,59.619998931884766,2422350.0 2021-11-17,59.32666778564453,59.5533332824707,58.78666687011719,59.380001068115234,1567800.0 2021-11-18,57.98666763305664,59.220001220703125,57.866668701171875,59.21333312988281,2138850.0 2021-11-19,57.58000183105469,57.959999084472656,56.959999084472656,57.90666580200195,2367300.0 2021-11-22,59.206668853759766,60.09333419799805,57.266666412353516,57.54666519165039,5142000.0 2021-11-23,59.959999084472656,60.09333419799805,58.913333892822266,59.01333236694336,2475000.0 2021-11-24,59.14666748046875,60.086666107177734,58.90666580200195,59.91999816894531,1690350.0 2021-11-26,57.69333267211914,58.13999938964844,57.27333450317383,57.9466667175293,1530900.0 2021-11-29,57.413333892822266,58.01333236694336,56.96666717529297,57.98666763305664,2273550.0 2021-11-30,55.61333465576172,57.33333206176758,55.22666549682617,57.06666564941406,3786600.0 2021-12-01,54.96666717529297,57.02000045776367,54.900001525878906,56.61333465576172,3114000.0 2021-12-02,55.973331451416016,56.2599983215332,55.32666778564453,55.48666763305664,2918850.0 2021-12-03,57.11333465576172,57.59333419799805,56.599998474121094,56.64666748046875,3420750.0 2021-12-06,58.40666580200195,58.880001068115234,57.38666534423828,57.53333282470703,2814000.0 2021-12-07,58.40666580200195,59.1533317565918,58.220001220703125,58.706668853759766,2776050.0 2021-12-08,59.27333450317383,59.439998626708984,58.41999816894531,58.41999816894531,2571000.0 2021-12-09,59.073333740234375,59.573333740234375,58.720001220703125,58.720001220703125,1860900.0 2021-12-10,59.426666259765625,60.086666107177734,59.233333587646484,59.66666793823242,2339100.0 2021-12-13,58.900001525878906,59.51333236694336,58.413333892822266,59.36000061035156,2923800.0 2021-12-14,58.779998779296875,60.08000183105469,58.633331298828125,58.866668701171875,2223150.0 2021-12-15,58.72666549682617,59.2599983215332,57.866668701171875,58.793331146240234,3538350.0 2021-12-16,57.27333450317383,58.51333236694336,57.09333419799805,58.32666778564453,3936150.0 2021-12-17,55.66666793823242,56.959999084472656,55.040000915527344,56.83333206176758,7793850.0 2021-12-20,54.746665954589844,55.633331298828125,54.03333282470703,54.84000015258789,3932400.0 2021-12-21,55.586666107177734,56.060001373291016,55.040000915527344,55.28666687011719,3144450.0 2021-12-22,56.17333221435547,56.606666564941406,55.793331146240234,56.15999984741211,2084550.0 2021-12-23,56.633331298828125,57.133331298828125,56.186668395996094,56.28666687011719,1901250.0 2021-12-27,57.20000076293945,57.2599983215332,56.426666259765625,56.893333435058594,1197150.0 2021-12-28,57.93333435058594,58.0,57.026668548583984,57.11333465576172,1204500.0 2021-12-29,58.41999816894531,58.54666519165039,57.733333587646484,57.95333480834961,1172850.0 2021-12-30,58.279998779296875,58.67333221435547,58.253334045410156,58.52000045776367,957750.0 2021-12-31,58.84000015258789,59.099998474121094,58.11333465576172,58.1533317565918,1330950.0 2022-01-03,58.98666763305664,59.50666809082031,58.62666702270508,58.84000015258789,2118150.0 2022-01-04,61.82666778564453,62.0,58.95333480834961,59.293331146240234,3666000.0 2022-01-05,62.0533332824707,63.186668395996094,61.866668701171875,62.0533332824707,3734250.0 2022-01-06,62.67333221435547,63.20000076293945,61.7400016784668,62.38666534423828,2782500.0 2022-01-07,62.279998779296875,62.90666580200195,62.086666107177734,62.46666717529297,2507850.0 2022-01-10,61.573333740234375,62.72666549682617,61.19333267211914,62.01333236694336,2790600.0 2022-01-11,61.586666107177734,61.720001220703125,60.49333190917969,61.54666519165039,2192850.0 2022-01-12,61.69333267211914,61.813331604003906,60.88666534423828,61.61333465576172,1726800.0 2022-01-13,63.54666519165039,63.8466682434082,61.90666580200195,61.926666259765625,2902950.0 2022-01-14,64.33333587646484,64.3933334350586,62.793331146240234,63.2599983215332,3235500.0 2022-01-18,63.97999954223633,64.41999816894531,63.1533317565918,63.84000015258789,2714250.0 2022-01-19,62.77333450317383,64.1933364868164,62.64666748046875,64.1933364868164,2160600.0 2022-01-20,61.53333282470703,63.04666519165039,61.413333892822266,62.85333251953125,2072550.0 2022-01-21,61.040000915527344,62.1533317565918,60.913333892822266,61.686668395996094,2734050.0 2022-01-24,60.766666412353516,61.13999938964844,59.133331298828125,60.36000061035156,5370300.0 2022-01-25,62.633331298828125,64.0,58.426666259765625,61.026668548583984,7207800.0 2022-01-26,62.586666107177734,65.04000091552734,61.82666778564453,63.426666259765625,4149750.0 2022-01-27,62.14666748046875,63.793331146240234,61.606666564941406,62.80666732788086,2784900.0 2022-01-28,62.439998626708984,62.473331451416016,60.866668701171875,61.900001525878906,2776200.0 2022-01-31,61.99333190917969,62.133331298828125,61.040000915527344,61.97999954223633,2896350.0 2022-02-01,63.5533332824707,63.63999938964844,61.41999816894531,61.880001068115234,2943000.0 2022-02-02,64.05999755859375,64.19999694824219,62.63999938964844,63.099998474121094,2977950.0 2022-02-03,63.22666549682617,64.3933334350586,63.0533332824707,64.00666809082031,3016200.0 2022-02-04,63.02000045776367,63.51333236694336,61.880001068115234,62.913333892822266,2024700.0 2022-02-07,62.866668701171875,63.293331146240234,62.34000015258789,63.02000045776367,1864950.0 2022-02-08,62.439998626708984,63.459999084472656,62.0,63.33333206176758,2681250.0 2022-02-09,63.119998931884766,63.32666778564453,62.54666519165039,63.0533332824707,2071800.0 2022-02-10,61.99333190917969,63.33333206176758,61.6533317565918,62.59333419799805,2228700.0 2022-02-11,61.87333297729492,63.12666702270508,61.540000915527344,62.0533332824707,1990200.0 2022-02-14,61.98666763305664,62.38666534423828,61.313331604003906,62.0,1816950.0 2022-02-15,62.880001068115234,63.52000045776367,62.253334045410156,62.52000045776367,2460300.0 2022-02-16,63.31999969482422,63.56666564941406,62.14666748046875,62.793331146240234,2135100.0 2022-02-17,62.426666259765625,63.59333419799805,62.279998779296875,63.00666809082031,2417250.0 2022-02-18,62.540000915527344,63.22666549682617,62.11333465576172,62.266666412353516,2253000.0 2022-02-22,62.40666580200195,63.220001220703125,61.99333190917969,62.619998931884766,2240700.0 2022-02-23,60.85333251953125,62.68000030517578,60.78666687011719,62.573333740234375,2365950.0 2022-02-24,61.29999923706055,61.5,59.619998931884766,60.51333236694336,3405450.0 2022-02-25,61.13999938964844,62.099998474121094,60.746665954589844,61.633331298828125,3029400.0 2022-02-28,61.206668853759766,61.41999816894531,60.133331298828125,60.30666732788086,2480700.0 2022-03-01,59.526668548583984,61.279998779296875,58.98666763305664,60.99333190917969,2904900.0 2022-03-02,61.09333419799805,61.4466667175293,59.686668395996094,59.880001068115234,3483150.0 2022-03-03,61.106666564941406,61.79999923706055,60.43333435058594,61.29999923706055,2334750.0 2022-03-04,58.633331298828125,60.62666702270508,58.026668548583984,60.62666702270508,4094400.0 2022-03-07,55.459999084472656,58.619998931884766,55.313331604003906,58.526668548583984,3702000.0 2022-03-08,55.67333221435547,57.619998931884766,55.52000045776367,55.87333297729492,3873750.0 2022-03-09,58.21333312988281,58.86000061035156,56.54666519165039,56.746665954589844,4179600.0 2022-03-10,57.43333435058594,57.70000076293945,56.51333236694336,57.1533317565918,2608050.0 2022-03-11,57.040000915527344,58.43333435058594,56.91999816894531,57.793331146240234,2051250.0 2022-03-14,58.106666564941406,58.56666564941406,57.50666809082031,57.706668853759766,3181950.0 2022-03-15,58.4466667175293,58.91999816894531,57.753334045410156,58.52000045776367,2271600.0 2022-03-16,60.206668853759766,60.65999984741211,58.733333587646484,58.893333435058594,2940600.0 2022-03-17,60.18000030517578,60.91999816894531,59.03333282470703,59.30666732788086,2794200.0 2022-03-18,59.11333465576172,59.78666687011719,58.20000076293945,59.67333221435547,4801800.0 2022-03-21,59.14666748046875,59.753334045410156,58.3466682434082,59.17333221435547,2229450.0 2022-03-22,59.439998626708984,60.09333419799805,59.119998931884766,59.50666809082031,1945500.0 2022-03-23,58.619998931884766,59.380001068115234,58.47999954223633,59.13999938964844,2169000.0 2022-03-24,59.29999923706055,60.0,58.313331604003906,58.66666793823242,2158350.0 2022-03-25,59.313331604003906,59.69333267211914,58.80666732788086,59.2599983215332,1134300.0 2022-03-28,59.53333282470703,59.61333465576172,58.313331604003906,59.106666564941406,1764600.0 2022-03-29,60.633331298828125,60.83333206176758,59.54666519165039,59.54666519165039,2262150.0 2022-03-30,59.599998474121094,60.619998931884766,59.21333312988281,60.619998931884766,1883400.0 2022-03-31,58.71333312988281,59.77333450317383,58.686668395996094,59.753334045410156,2996250.0 2022-04-01,56.813331604003906,59.439998626708984,56.29999923706055,59.060001373291016,2970150.0 2022-04-04,56.34000015258789,56.78666687011719,54.65999984741211,56.36000061035156,3493800.0 2022-04-05,55.22666549682617,55.81999969482422,54.5533332824707,55.206668853759766,4093650.0 2022-04-06,55.6533317565918,55.80666732788086,54.53333282470703,54.973331451416016,2985600.0 2022-04-07,55.51333236694336,55.90666580200195,54.86000061035156,55.38666534423828,2598150.0 2022-04-08,55.366668701171875,55.85333251953125,55.12666702270508,55.599998474121094,2486550.0 2022-04-11,55.0533332824707,56.68000030517578,55.0,55.279998779296875,2365500.0 2022-04-12,54.939998626708984,55.82666778564453,54.686668395996094,54.80666732788086,2685750.0 2022-04-13,55.49333190917969,55.58000183105469,54.79999923706055,54.880001068115234,2096700.0 2022-04-14,55.80666732788086,56.20000076293945,55.46666717529297,55.560001373291016,6718800.0 2022-04-18,55.893333435058594,56.253334045410156,55.426666259765625,55.46666717529297,2039850.0 2022-04-19,57.266666412353516,57.41999816894531,55.81999969482422,56.0,1857900.0 2022-04-20,58.400001525878906,58.606666564941406,57.83333206176758,57.83333206176758,1986900.0 2022-04-21,58.733333587646484,59.393333435058594,58.4466667175293,58.720001220703125,2115900.0 2022-04-22,57.12666702270508,58.393333435058594,57.03333282470703,58.106666564941406,2459250.0 2022-04-25,57.56666564941406,57.753334045410156,55.619998931884766,56.90666580200195,4128300.0 2022-04-26,55.880001068115234,58.7599983215332,54.85333251953125,57.33333206176758,4432950.0 2022-04-27,56.22666549682617,57.099998474121094,55.686668395996094,56.29999923706055,3000900.0 2022-04-28,56.706668853759766,57.073333740234375,55.686668395996094,56.606666564941406,2996100.0 2022-04-29,55.366668701171875,57.22666549682617,55.22666549682617,56.33333206176758,2812050.0 2022-05-02,56.00666809082031,56.53333282470703,54.99333190917969,55.64666748046875,2657400.0 2022-05-03,56.720001220703125,57.52000045776367,56.15999984741211,56.246665954589844,2311650.0 2022-05-04,58.67333221435547,58.83333206176758,56.51333236694336,56.866668701171875,2701200.0 2022-05-05,56.79999923706055,58.16666793823242,56.15999984741211,58.0,2782050.0 2022-05-06,56.33333206176758,56.85333251953125,55.253334045410156,56.67333221435547,2108100.0 2022-05-09,56.900001525878906,57.29999923706055,55.686668395996094,55.866668701171875,3342600.0 2022-05-10,55.83333206176758,57.78666687011719,55.51333236694336,57.779998779296875,2536500.0 2022-05-11,55.073333740234375,56.400001525878906,54.88666534423828,55.56666564941406,2569350.0 2022-05-12,55.65999984741211,55.813331604003906,54.64666748046875,54.95333480834961,1752000.0 2022-05-13,55.83333206176758,56.52000045776367,55.50666809082031,55.866668701171875,2185800.0 2022-05-16,55.52000045776367,56.026668548583984,54.619998931884766,56.026668548583984,2338200.0 2022-05-17,56.733333587646484,56.87333297729492,55.866668701171875,56.34000015258789,2358300.0 2022-05-18,54.11333465576172,56.599998474121094,54.00666809082031,56.48666763305664,3701550.0 2022-05-19,54.279998779296875,54.97999954223633,53.119998931884766,53.62666702270508,2385900.0 2022-05-20,53.206668853759766,54.560001373291016,52.119998931884766,54.28666687011719,2494950.0 2022-05-23,54.573333740234375,55.20000076293945,53.90666580200195,53.96666717529297,2826600.0 2022-05-24,54.82666778564453,54.926666259765625,53.706668853759766,54.38666534423828,2447100.0 2022-05-25,55.68000030517578,55.90666580200195,54.63999938964844,54.85333251953125,2607450.0 2022-05-26,56.09333419799805,56.70000076293945,55.86000061035156,56.0,3104700.0 2022-05-27,57.11333465576172,57.246665954589844,56.61333465576172,56.71333312988281,3520950.0 2022-05-31,57.893333435058594,58.400001525878906,56.2400016784668,56.97999954223633,5674950.0 2022-06-01,59.026668548583984,59.253334045410156,57.0,58.040000915527344,3992850.0 2022-06-02,59.29999923706055,59.733333587646484,58.45333480834961,59.35333251953125,2536350.0 2022-06-03,58.86000061035156,59.17333221435547,58.50666809082031,59.00666809082031,2854950.0 2022-06-06,59.09333419799805,59.526668548583984,58.98666763305664,59.33333206176758,2511750.0 2022-06-07,59.31999969482422,59.59333419799805,57.913333892822266,58.893333435058594,4175100.0 2022-06-08,59.586666107177734,59.893333435058594,58.753334045410156,59.06666564941406,4465800.0 2022-06-09,58.686668395996094,59.91999816894531,58.66666793823242,59.40666580200195,2236650.0 2022-06-10,56.733333587646484,57.96666717529297,56.61333465576172,57.9466667175293,2609400.0 2022-06-13,55.31999969482422,56.36000061035156,55.03333282470703,55.766666412353516,2876100.0 2022-06-14,56.106666564941406,56.52000045776367,55.35333251953125,55.720001220703125,2551200.0 2022-06-15,57.233333587646484,57.96666717529297,56.38666534423828,56.65999984741211,3809400.0 2022-06-16,54.380001068115234,56.50666809082031,54.0,56.393333435058594,2690250.0 2022-06-17,54.61333465576172,54.9466667175293,53.706668853759766,54.3466682434082,4294650.0 2022-06-21,56.34000015258789,56.46666717529297,55.11333465576172,55.973331451416016,2039550.0 2022-06-22,55.71333312988281,56.13999938964844,55.220001220703125,55.6533317565918,2137650.0 2022-06-23,54.38666534423828,56.08000183105469,53.86000061035156,55.84000015258789,2954700.0 2022-06-24,56.13999938964844,56.35333251953125,54.686668395996094,54.78666687011719,3331050.0 2022-06-27,55.880001068115234,56.68000030517578,55.46666717529297,56.49333190917969,2202000.0 2022-06-28,55.473331451416016,57.0,55.41999816894531,56.03333282470703,1888950.0 2022-06-29,55.41999816894531,55.71333312988281,54.779998779296875,55.586666107177734,1868550.0 2022-06-30,54.893333435058594,55.66666793823242,54.20000076293945,54.78666687011719,2842200.0 2022-07-01,55.2599983215332,55.606666564941406,54.253334045410156,54.81999969482422,1693650.0 2022-07-05,54.573333740234375,54.619998931884766,53.35333251953125,54.133331298828125,2506500.0 2022-07-06,54.21333312988281,54.706668853759766,53.606666564941406,54.573333740234375,1851750.0 2022-07-07,54.82666778564453,55.633331298828125,54.33333206176758,54.4466667175293,2358450.0 2022-07-08,54.04666519165039,55.040000915527344,53.606666564941406,55.040000915527344,2273400.0 2022-07-11,52.86000061035156,53.50666809082031,52.71333312988281,53.040000915527344,3345450.0 2022-07-12,53.54666519165039,54.33333206176758,52.746665954589844,52.88666534423828,2504400.0 2022-07-13,52.880001068115234,54.060001373291016,52.53333282470703,52.53333282470703,2868000.0 2022-07-14,52.720001220703125,52.78666687011719,51.33333206176758,52.086666107177734,2867700.0 2022-07-15,53.366668701171875,53.633331298828125,52.59333419799805,53.380001068115234,9470400.0 2022-07-18,53.540000915527344,54.253334045410156,53.2400016784668,53.733333587646484,2179950.0 2022-07-19,56.026668548583984,56.1533317565918,54.119998931884766,54.119998931884766,3696750.0 2022-07-20,56.22666549682617,56.65999984741211,55.43333435058594,55.49333190917969,2220450.0 2022-07-21,56.33333206176758,56.70000076293945,55.779998779296875,56.00666809082031,1645050.0 2022-07-22,56.48666763305664,56.79999923706055,56.1533317565918,56.586666107177734,1838400.0 2022-07-25,57.35333251953125,57.5,56.37333297729492,56.37333297729492,2598300.0 2022-07-26,57.97999954223633,58.67333221435547,55.95333480834961,58.33333206176758,5160750.0 2022-07-27,59.380001068115234,59.633331298828125,57.8466682434082,58.22666549682617,2866650.0 2022-07-28,60.6533317565918,60.68000030517578,59.233333587646484,59.56666564941406,2437350.0 2022-07-29,61.01333236694336,61.220001220703125,60.119998931884766,60.58000183105469,2645550.0 2022-08-01,60.5533332824707,61.133331298828125,60.19333267211914,60.71333312988281,2300100.0 2022-08-02,60.1533317565918,60.900001525878906,59.81999969482422,59.85333251953125,2140950.0 2022-08-03,60.560001373291016,60.72666549682617,59.87333297729492,60.459999084472656,2274600.0 2022-08-04,60.586666107177734,60.766666412353516,60.28666687011719,60.72666549682617,3269850.0 2022-08-05,60.753334045410156,60.80666732788086,59.746665954589844,60.04666519165039,1297350.0 2022-08-08,61.060001373291016,61.69333267211914,60.82666778564453,61.2400016784668,1669650.0 2022-08-09,60.913333892822266,61.293331146240234,60.65999984741211,61.0533332824707,1352250.0 2022-08-10,62.16666793823242,62.21333312988281,61.72666549682617,61.9466667175293,3422550.0 2022-08-11,62.0,62.78666687011719,61.72666549682617,62.133331298828125,2923800.0 2022-08-12,62.48666763305664,62.560001373291016,61.97999954223633,62.5,2262750.0 2022-08-15,62.82666778564453,63.400001525878906,62.266666412353516,62.266666412353516,2044500.0 2022-08-16,63.186668395996094,63.41999816894531,62.32666778564453,62.5,1539150.0 2022-08-17,62.3466682434082,62.793331146240234,62.28666687011719,62.43333435058594,1864050.0 2022-08-18,62.813331604003906,62.893333435058594,62.266666412353516,62.45333480834961,1778100.0 2022-08-19,62.02000045776367,62.426666259765625,61.866668701171875,62.29999923706055,1899450.0 2022-08-22,60.31999969482422,61.459999084472656,60.21333312988281,61.459999084472656,3846900.0 2022-08-23,60.41999816894531,61.03333282470703,60.253334045410156,60.413333892822266,2579400.0 2022-08-24,60.99333190917969,61.073333740234375,59.9466667175293,60.586666107177734,2649450.0 2022-08-25,61.633331298828125,61.6533317565918,60.959999084472656,61.16666793823242,2509500.0 2022-08-26,59.97999954223633,61.99333190917969,59.88666534423828,61.633331298828125,2647950.0 2022-08-29,59.253334045410156,59.793331146240234,59.17333221435547,59.53333282470703,2088600.0 2022-08-30,58.70000076293945,59.27333450317383,58.133331298828125,59.086666107177734,1792050.0 2022-08-31,58.34000015258789,58.86000061035156,57.98666763305664,58.17333221435547,2348700.0 2022-09-01,58.313331604003906,58.36000061035156,57.7599983215332,57.98666763305664,1579350.0 2022-09-02,57.64666748046875,59.18000030517578,57.473331451416016,58.78666687011719,1575150.0 2022-09-06,57.88666534423828,58.20000076293945,57.30666732788086,57.6533317565918,1960800.0 2022-09-07,59.04666519165039,59.2599983215332,57.41999816894531,57.79999923706055,2541150.0 2022-09-08,57.5533332824707,58.426666259765625,56.48666763305664,58.426666259765625,3990150.0 2022-09-09,58.98666763305664,59.64666748046875,58.68000030517578,58.79999923706055,3433050.0 2022-09-12,59.619998931884766,59.81999969482422,58.98666763305664,59.15999984741211,2066250.0 2022-09-13,57.37333297729492,58.88666534423828,57.09333419799805,58.7599983215332,3097050.0 2022-09-14,57.59333419799805,57.79999923706055,57.04666519165039,57.439998626708984,2505750.0 2022-09-15,57.09333419799805,58.133331298828125,56.779998779296875,57.586666107177734,3176250.0 2022-09-16,56.7599983215332,57.11333465576172,55.926666259765625,56.573333740234375,4471350.0 2022-09-19,58.19333267211914,58.21333312988281,56.41999816894531,56.41999816894531,2248500.0 2022-09-20,57.69333267211914,57.926666259765625,57.086666107177734,57.77333450317383,2070900.0 2022-09-21,56.973331451416016,58.473331451416016,56.973331451416016,58.00666809082031,1970250.0 2022-09-22,56.599998474121094,57.38666534423828,56.31999969482422,56.99333190917969,1850700.0 2022-09-23,55.87333297729492,56.21333312988281,55.0533332824707,56.106666564941406,2667450.0 2022-09-26,55.33333206176758,56.473331451416016,55.31999969482422,55.62666702270508,2839050.0 2022-09-27,55.30666732788086,55.95333480834961,54.63999938964844,55.65999984741211,2416200.0 2022-09-28,56.88666534423828,57.119998931884766,55.48666763305664,55.71333312988281,2723250.0 2022-09-29,56.58000183105469,56.63999938964844,55.58000183105469,56.58000183105469,3164550.0 2022-09-30,55.793331146240234,57.01333236694336,55.733333587646484,56.71333312988281,3161700.0 2022-10-03,57.6533317565918,57.98666763305664,56.2599983215332,56.540000915527344,2629350.0 2022-10-04,59.939998626708984,60.09333419799805,58.3466682434082,58.413333892822266,3919050.0 2022-10-05,60.606666564941406,61.08000183105469,59.09333419799805,59.6533317565918,3464400.0 2022-10-06,59.79999923706055,61.37333297729492,59.779998779296875,60.43333435058594,2750850.0 2022-10-07,58.45333480834961,59.393333435058594,58.313331604003906,59.17333221435547,2817900.0 2022-10-10,58.586666107177734,59.18000030517578,58.13999938964844,59.00666809082031,1713900.0 2022-10-11,59.380001068115234,60.17333221435547,58.366668701171875,58.51333236694336,2480100.0 2022-10-12,59.03333282470703,60.18000030517578,59.00666809082031,59.82666778564453,2016450.0 2022-10-13,60.15999984741211,60.41999816894531,57.66666793823242,58.0533332824707,2567700.0 2022-10-14,58.8466682434082,60.22666549682617,58.59333419799805,60.0533332824707,2380050.0 2022-10-17,59.233333587646484,60.35333251953125,59.03333282470703,60.040000915527344,2944350.0 2022-10-18,60.46666717529297,60.939998626708984,59.51333236694336,60.279998779296875,2466150.0 2022-10-19,60.49333190917969,61.060001373291016,60.02000045776367,60.40666580200195,2308050.0 2022-10-20,58.380001068115234,60.66666793823242,58.21333312988281,60.66666793823242,2749950.0 2022-10-21,60.11333465576172,60.426666259765625,58.46666717529297,58.53333282470703,3138750.0 2022-10-24,61.3466682434082,61.5,60.573333740234375,60.72666549682617,3322650.0 2022-10-25,61.15999984741211,63.32666778564453,59.79999923706055,63.266666412353516,4812300.0 2022-10-26,61.866668701171875,62.66666793823242,61.220001220703125,62.293331146240234,5937450.0 2022-10-27,62.753334045410156,63.33333206176758,61.88666534423828,62.400001525878906,3519750.0 2022-10-28,64.19999694824219,64.33999633789062,62.746665954589844,63.02000045776367,3140850.0 2022-10-31,64.55332946777344,64.74666595458984,63.53333282470703,63.70000076293945,3284700.0 2022-11-01,64.63333129882812,65.03333282470703,63.733333587646484,64.7933349609375,2388750.0 2022-11-02,63.79999923706055,65.92666625976562,63.6533317565918,64.3066635131836,3021600.0 2022-11-03,64.65333557128906,65.27333068847656,62.573333740234375,63.186668395996094,3919050.0 2022-11-04,66.08000183105469,66.43333435058594,65.47333526611328,65.65333557128906,3607200.0 2022-11-07,66.09333038330078,66.59333038330078,65.67333221435547,66.37999725341797,3338400.0 2022-11-08,67.03333282470703,67.37999725341797,65.96666717529297,66.2066650390625,3663000.0 2022-11-09,66.50666809082031,67.67333221435547,66.25333404541016,66.44667053222656,4557450.0 2022-11-10,67.94000244140625,68.55332946777344,66.88666534423828,68.47333526611328,4568850.0 2022-11-11,68.413330078125,68.76667022705078,67.6866683959961,67.94000244140625,3567900.0 2022-11-14,68.22666931152344,69.25333404541016,67.61333465576172,68.2066650390625,2525700.0 2022-11-15,68.5199966430664,69.27333068847656,67.94000244140625,68.63999938964844,2712900.0 2022-11-16,68.93333435058594,69.72666931152344,68.26000213623047,68.5199966430664,3423750.0 2022-11-17,69.00666809082031,69.05332946777344,67.09333038330078,67.27999877929688,3134550.0 2022-11-18,69.24666595458984,69.9800033569336,68.88666534423828,69.73999786376953,4672350.0 2022-11-21,69.57333374023438,69.88666534423828,69.12000274658203,69.28666687011719,2044650.0 2022-11-22,70.68000030517578,70.83333587646484,69.66666412353516,69.73999786376953,2927400.0 2022-11-23,70.59333038330078,71.45333099365234,70.0999984741211,70.81999969482422,2769000.0 2022-11-25,70.0199966430664,70.80000305175781,69.95999908447266,70.7066650390625,1010100.0 2022-11-28,69.07333374023438,69.95999908447266,68.71333312988281,69.80000305175781,2828700.0 2022-11-29,69.50666809082031,69.96666717529297,69.04666900634766,69.18000030517578,2485200.0 2022-11-30,70.6066665649414,70.94000244140625,68.94000244140625,69.44000244140625,4588650.0 2022-12-01,70.63333129882812,71.1933364868164,70.36666870117188,70.74666595458984,2769750.0 2022-12-02,70.52666473388672,70.73999786376953,69.37999725341797,69.6066665649414,3060450.0 2022-12-05,68.90666961669922,70.04666900634766,68.78666687011719,70.04000091552734,2328300.0 2022-12-06,69.11333465576172,69.4000015258789,68.57333374023438,69.0199966430664,3470250.0 2022-12-07,69.66000366210938,70.15333557128906,69.26667022705078,69.30000305175781,2991150.0 2022-12-08,69.07333374023438,70.34666442871094,68.76000213623047,69.8133316040039,2347350.0 2022-12-09,67.50666809082031,69.34666442871094,67.36000061035156,69.19999694824219,4638000.0 2022-12-12,68.63999938964844,68.91999816894531,67.23999786376953,67.83999633789062,3148950.0 2022-12-13,68.14666748046875,70.413330078125,67.13999938964844,70.27999877929688,3997350.0 2022-12-14,68.50666809082031,70.3133316040039,68.13999938964844,69.75333404541016,3580050.0 2022-12-15,65.28666687011719,66.65333557128906,64.97333526611328,66.65333557128906,4172850.0 2022-12-16,65.48666381835938,65.7933349609375,64.32666778564453,64.72000122070312,7423200.0 2022-12-19,66.07333374023438,66.64666748046875,65.51333618164062,65.51333618164062,2984250.0 2022-12-20,66.27333068847656,66.87333679199219,65.96666717529297,66.23332977294922,3250500.0 2022-12-21,67.36000061035156,67.63333129882812,66.6066665649414,66.75333404541016,2535450.0 2022-12-22,66.54666900634766,67.31999969482422,65.63333129882812,67.13333129882812,3855900.0 2022-12-23,67.03333282470703,67.3933334350586,66.19999694824219,66.51333618164062,2305650.0 2022-12-27,66.87999725341797,67.44000244140625,66.71333312988281,67.16000366210938,1560150.0 2022-12-28,66.16666412353516,67.22000122070312,66.1066665649414,67.13333129882812,1534200.0 2022-12-29,65.72666931152344,66.66000366210938,65.56666564941406,66.57333374023438,2061600.0 2022-12-30,65.9800033569336,66.21333312988281,65.06666564941406,65.32666778564453,1893450.0 2023-01-03,65.62000274658203,66.15333557128906,65.11333465576172,65.91999816894531,2961300.0 2023-01-04,65.47333526611328,66.23332977294922,65.18000030517578,66.04666900634766,2649450.0 2023-01-05,65.1866683959961,65.49333190917969,64.63999938964844,65.28666687011719,2613450.0 2023-01-06,66.87999725341797,67.07333374023438,65.66000366210938,65.66000366210938,2392200.0 2023-01-09,66.52666473388672,67.44667053222656,66.35333251953125,66.83999633789062,2710500.0 2023-01-10,66.99333190917969,67.0199966430664,65.5199966430664,65.83999633789062,2758200.0 2023-01-11,67.37333679199219,67.42666625976562,66.28666687011719,67.05999755859375,3378300.0 2023-01-12,67.59333038330078,67.93333435058594,66.84666442871094,66.9800033569336,2907600.0 2023-01-13,68.44667053222656,68.5199966430664,67.04000091552734,67.25333404541016,2554200.0 2023-01-17,67.73999786376953,68.85333251953125,67.6866683959961,68.66666412353516,3225750.0 2023-01-18,66.49333190917969,68.36666870117188,66.413330078125,68.03333282470703,3540450.0 2023-01-19,65.33999633789062,66.34666442871094,64.77999877929688,66.34666442871094,3144150.0 2023-01-20,66.12666320800781,66.3066635131836,64.8933334350586,65.23999786376953,3327600.0 2023-01-23,68.16666412353516,68.7066650390625,66.04000091552734,66.54000091552734,5964000.0 2023-01-24,74.05332946777344,74.2933349609375,69.0,70.0,11576700.0 2023-01-25,73.87333679199219,74.21333312988281,72.87333679199219,73.86666870117188,4023450.0 2023-01-26,74.81999969482422,75.26000213623047,73.72000122070312,74.5999984741211,4010100.0 2023-01-27,73.75333404541016,74.82666778564453,72.63333129882812,74.66666412353516,4204650.0 2023-01-30,72.5199966430664,74.04000091552734,72.4000015258789,73.59333038330078,3973950.0 2023-01-31,72.87333679199219,73.0999984741211,72.13333129882812,72.85333251953125,4150050.0 2023-02-01,74.23999786376953,74.72666931152344,71.84666442871094,72.38666534423828,3873600.0 2023-02-02,74.40666961669922,74.66000366210938,73.21333312988281,74.2066650390625,2944800.0 2023-02-03,73.45333099365234,74.24666595458984,73.31999969482422,73.9000015258789,2422950.0 2023-02-06,73.62666320800781,73.86666870117188,73.05999755859375,73.3133316040039,3402300.0 2023-02-07,73.52666473388672,73.87999725341797,72.3133316040039,73.40666961669922,3047550.0 2023-02-08,71.94999694824219,73.80000305175781,71.91000366210938,73.5,3029700.0 2023-02-09,73.01000213623047,74.4800033569336,72.66999816894531,73.38999938964844,4412600.0 2023-02-10,72.98999786376953,73.69000244140625,72.44000244140625,73.5199966430664,2291400.0 2023-02-13,73.0,73.30000305175781,72.19000244140625,72.62000274658203,1885800.0 2023-02-14,73.19999694824219,74.01000213623047,72.1500015258789,72.91000366210938,2679600.0 2023-02-15,74.91000366210938,75.01000213623047,73.01000213623047,73.19000244140625,2850700.0 2023-02-16,74.87000274658203,75.37000274658203,72.31999969482422,74.33999633789062,2142400.0 2023-02-17,75.69000244140625,76.12000274658203,74.9800033569336,75.05999755859375,2597100.0 2023-02-21,73.86000061035156,75.62999725341797,73.55999755859375,75.36000061035156,2725600.0 2023-02-22,73.0999984741211,74.9800033569336,72.86000061035156,74.2300033569336,2383200.0 2023-02-23,73.44000244140625,73.91000366210938,73.22000122070312,73.58000183105469,2003000.0 2023-02-24,72.30000305175781,72.7300033569336,71.75,72.30000305175781,2483900.0 2023-02-27,72.11000061035156,72.79000091552734,71.29000091552734,72.79000091552734,2717000.0 2023-02-28,72.19999694824219,72.48999786376953,71.73999786376953,72.16999816894531,3346400.0 2023-03-01,73.05000305175781,73.12000274658203,71.81999969482422,71.97000122070312,3957600.0 2023-03-02,74.79000091552734,74.9800033569336,72.62999725341797,72.88999938964844,3231300.0 2023-03-03,76.19000244140625,76.3499984741211,74.41000366210938,75.0,3803800.0 2023-03-06,76.27999877929688,76.62999725341797,76.01000213623047,76.19000244140625,5566400.0 2023-03-07,75.79000091552734,76.72000122070312,75.66999816894531,76.23999786376953,3719000.0 2023-03-08,75.95999908447266,76.47000122070312,75.45999908447266,76.19000244140625,2072600.0 2023-03-09,74.30999755859375,76.5,74.23999786376953,76.25,2511400.0 2023-03-10,72.31999969482422,74.69999694824219,72.12999725341797,74.5999984741211,3040800.0 2023-03-13,71.41999816894531,72.7300033569336,71.05999755859375,71.5,3351000.0 2023-03-14,72.55000305175781,73.33000183105469,71.79000091552734,71.87000274658203,2957300.0 2023-03-15,70.69000244140625,71.70999908447266,69.58999633789062,71.66999816894531,4642800.0 2023-03-16,70.8499984741211,71.05999755859375,69.36000061035156,70.11000061035156,3886900.0 2023-03-17,68.69000244140625,70.3499984741211,68.22000122070312,70.25,5872200.0 2023-03-20,70.3499984741211,70.44000244140625,69.23999786376953,69.68000030517578,3082000.0 2023-03-21,71.44000244140625,71.70999908447266,70.94999694824219,71.11000061035156,3115700.0 2023-03-22,70.33999633789062,71.8499984741211,70.30000305175781,71.33999633789062,2436800.0 2023-03-23,69.80999755859375,71.72000122070312,69.41999816894531,70.2300033569336,3138800.0 2023-03-24,69.9000015258789,69.91999816894531,68.29000091552734,69.26000213623047,2487800.0 2023-03-27,70.94000244140625,71.1500015258789,69.94000244140625,70.5199966430664,2439800.0 2023-03-28,71.83999633789062,71.9000015258789,70.88999938964844,70.94000244140625,1797600.0 2023-03-29,72.3499984741211,72.70999908447266,71.94000244140625,72.58000183105469,2227100.0 2023-03-30,72.20999908447266,73.04000091552734,71.98999786376953,72.9000015258789,1858600.0 2023-03-31,73.19999694824219,73.31999969482422,72.0199966430664,72.16000366210938,3008800.0 2023-04-03,73.04000091552734,73.97000122070312,72.41999816894531,73.2699966430664,2379200.0 2023-04-04,70.80000305175781,73.16000366210938,70.55999755859375,73.0199966430664,2356000.0 2023-04-05,68.4800033569336,70.45999908447266,67.4800033569336,70.3499984741211,4036400.0 2023-04-06,68.48999786376953,69.2300033569336,68.0,68.5999984741211,2487600.0 2023-04-10,69.68000030517578,69.69999694824219,68.0999984741211,68.29000091552734,1790700.0 2023-04-11,71.04000091552734,71.58999633789062,69.86000061035156,69.94000244140625,3161900.0 2023-04-12,72.11000061035156,72.6500015258789,71.68000030517578,71.68000030517578,2555900.0 2023-04-13,71.58999633789062,72.48999786376953,70.79000091552734,72.11000061035156,2466100.0 2023-04-14,72.72000122070312,72.83000183105469,71.6500015258789,71.66000366210938,2347000.0 2023-04-17,73.26000213623047,73.56999969482422,72.7699966430664,72.80000305175781,2670700.0 2023-04-18,73.08000183105469,74.05000305175781,72.91999816894531,73.62999725341797,2592700.0 2023-04-19,72.91000366210938,73.29000091552734,72.12999725341797,73.05000305175781,2182900.0 2023-04-20,72.58000183105469,73.31999969482422,72.19000244140625,72.37999725341797,4513900.0 2023-04-21,73.1500015258789,73.33000183105469,71.5999984741211,72.26000213623047,10063200.0 2023-04-24,73.7699966430664,74.62999725341797,73.38999938964844,73.38999938964844,4446000.0 2023-04-25,74.80000305175781,75.7300033569336,72.69999694824219,75.26000213623047,6266400.0 2023-04-26,73.0999984741211,75.26000213623047,72.7699966430664,74.4800033569336,4119200.0 2023-04-27,73.66999816894531,73.80999755859375,71.76000213623047,73.27999877929688,2942000.0 2023-04-28,74.69000244140625,75.11000061035156,73.66999816894531,73.8499984741211,2316900.0 2023-05-01,74.79000091552734,75.69999694824219,74.51000213623047,74.69000244140625,2066100.0 2023-05-02,72.43000030517578,74.38999938964844,71.72000122070312,74.06999969482422,3991100.0 2023-05-03,71.62999725341797,73.5999984741211,71.52999877929688,72.56999969482422,2932700.0 2023-05-04,71.0199966430664,71.61000061035156,69.95999908447266,71.47000122070312,2395300.0 2023-05-05,72.76000213623047,72.91999816894531,71.80999755859375,71.87000274658203,2402100.0 2023-05-08,72.77999877929688,73.4000015258789,71.8499984741211,73.2300033569336,2144300.0 2023-05-09,73.33000183105469,73.43000030517578,71.94999694824219,72.55999755859375,2134800.0 2023-05-10,72.33000183105469,73.91999816894531,71.26000213623047,73.58000183105469,2289900.0 2023-05-11,72.44000244140625,72.55000305175781,71.31999969482422,71.51000213623047,1782900.0 2023-05-12,72.7300033569336,73.37000274658203,72.08999633789062,73.1500015258789,1730700.0 2023-05-15,72.80000305175781,73.41999816894531,72.12000274658203,72.94999694824219,1992000.0 2023-05-16,70.5199966430664,72.41999816894531,70.48999786376953,72.3499984741211,2977800.0 2023-05-17,71.52999877929688,72.05000305175781,70.7699966430664,71.13999938964844,2250000.0 2023-05-18,71.61000061035156,71.79000091552734,70.5,71.18000030517578,2735000.0 2023-05-19,71.75,72.83000183105469,71.20999908447266,72.4000015258789,2105300.0 2023-05-22,71.38999938964844,72.29000091552734,71.19999694824219,71.87000274658203,1950100.0 2023-05-23,71.38999938964844,71.91000366210938,70.5999984741211,71.30000305175781,2553400.0 2023-05-24,70.44000244140625,71.6500015258789,70.18000030517578,71.5,2263000.0 2023-05-25,71.0199966430664,71.0999984741211,69.80000305175781,70.26000213623047,2460000.0 2023-05-26,71.3499984741211,71.68000030517578,70.87999725341797,71.44999694824219,1880900.0 2023-05-30,71.16000366210938,71.41000366210938,70.30000305175781,71.29000091552734,1782100.0 2023-05-31,68.77999877929688,70.93000030517578,68.54000091552734,70.93000030517578,5249300.0 2023-06-01,70.0199966430664,70.05000305175781,68.4000015258789,68.98999786376953,2205000.0 2023-06-02,73.30000305175781,73.4000015258789,70.37000274658203,70.83000183105469,2638500.0 2023-06-05,73.33000183105469,74.62000274658203,72.63999938964844,73.4800033569336,2429200.0 2023-06-06,74.58999633789062,74.91999816894531,73.05000305175781,73.5,2104100.0 2023-06-07,76.19000244140625,76.27999877929688,74.29000091552734,74.83000183105469,2143900.0 2023-06-08,76.70999908447266,76.91000366210938,75.79000091552734,76.13999938964844,1893300.0 2023-06-09,76.83000183105469,77.37999725341797,76.44000244140625,76.52999877929688,1743400.0 2023-06-12,77.76000213623047,77.97000122070312,76.3499984741211,76.83000183105469,1943400.0 2023-06-13,79.4800033569336,79.8499984741211,78.0199966430664,78.37000274658203,2575400.0 2023-06-14,78.05999755859375,80.1500015258789,77.62999725341797,79.97000122070312,2266600.0 2023-06-15,79.08000183105469,79.2300033569336,77.72000122070312,78.27999877929688,1792200.0 2023-06-16,78.62999725341797,79.44000244140625,78.47000122070312,79.44000244140625,3946800.0 2023-06-20,77.7699966430664,78.3499984741211,76.87999725341797,78.25,2463800.0 2023-06-21,78.5199966430664,78.83000183105469,77.08999633789062,77.6500015258789,2292600.0 2023-06-22,78.11000061035156,78.55000305175781,77.62999725341797,78.5,1465600.0 2023-06-23,78.44000244140625,78.58999633789062,76.93000030517578,77.66000366210938,2588900.0 2023-06-26,79.20999908447266,79.76000213623047,78.58000183105469,78.86000061035156,1782900.0 2023-06-27,80.36000061035156,80.41000366210938,78.91999816894531,79.44999694824219,1759500.0 2023-06-28,80.68000030517578,80.77999877929688,79.94999694824219,80.36000061035156,1817600.0 2023-06-29,82.61000061035156,83.2699966430664,80.63999938964844,80.98999786376953,2257000.0 2023-06-30,83.6500015258789,85.18000030517578,83.33000183105469,83.52999877929688,2979300.0 2023-07-03,83.63999938964844,84.01000213623047,82.94000244140625,83.47000122070312,907100.0 2023-07-05,82.27999877929688,83.16000366210938,81.97000122070312,82.95999908447266,2804600.0 2023-07-06,81.81999969482422,82.12000274658203,80.91000366210938,81.6500015258789,1802500.0 2023-07-07,82.30999755859375,83.48999786376953,81.80999755859375,81.80999755859375,1802600.0 2023-07-10,84.61000061035156,85.05000305175781,82.69000244140625,82.7699966430664,3932700.0 2023-07-11,86.12999725341797,86.33999633789062,84.87000274658203,85.01000213623047,2490100.0 2023-07-12,86.2300033569336,87.83000183105469,86.1500015258789,86.9000015258789,3184000.0 2023-07-13,85.7699966430664,86.56999969482422,85.73999786376953,86.04000091552734,2127400.0 2023-07-14,85.66000366210938,85.94999694824219,84.62000274658203,85.94999694824219,1821000.0 2023-07-17,87.55999755859375,87.81999969482422,85.9000015258789,86.56999969482422,3172300.0 2023-07-18,89.41999816894531,89.58000183105469,87.5,87.6500015258789,2736300.0 2023-07-19,89.01000213623047,89.16999816894531,87.86000061035156,88.16999816894531,2694500.0 2023-07-20,88.83000183105469,90.05000305175781,88.4000015258789,89.94000244140625,2972500.0 2023-07-21,87.91000366210938,89.44999694824219,87.79000091552734,88.87999725341797,9949800.0 2023-07-24,88.69999694824219,88.97000122070312,88.05000305175781,88.08999633789062,3490800.0 2023-07-25,86.30999755859375,86.66000366210938,81.18000030517578,83.31999969482422,5091300.0 2023-07-26,84.61000061035156,86.80999755859375,83.83000183105469,86.6500015258789,3380500.0 2023-07-27,85.3499984741211,85.54000091552734,83.97000122070312,85.04000091552734,3058000.0 2023-07-28,85.33999633789062,85.83999633789062,84.55999755859375,85.13999938964844,2922200.0 2023-07-31,86.12999725341797,86.1500015258789,85.16000366210938,85.73999786376953,2707100.0 2023-08-01,86.43000030517578,87.22000122070312,85.7699966430664,85.83999633789062,1967000.0 2023-08-02,86.06999969482422,86.52999877929688,85.43000030517578,86.30999755859375,2166700.0 2023-08-03,84.88999938964844,85.94000244140625,83.87999725341797,85.66999816894531,2928400.0 2023-08-04,83.9000015258789,85.51000213623047,83.44999694824219,85.08000183105469,2693600.0 2023-08-07,84.63999938964844,84.97000122070312,84.33999633789062,84.44999694824219,1719600.0 2023-08-08,85.41999816894531,85.54000091552734,83.4000015258789,83.76000213623047,1915200.0 2023-08-09,85.41999816894531,86.37999725341797,85.27999877929688,85.5,1763300.0 2023-08-10,85.4800033569336,86.51000213623047,84.94000244140625,85.93000030517578,1450500.0 2023-08-11,85.81999969482422,85.9800033569336,85.04000091552734,85.31999969482422,1202600.0 2023-08-14,86.0,86.08000183105469,84.80000305175781,85.44999694824219,1370300.0 2023-08-15,85.06999969482422,85.75,84.83999633789062,85.56999969482422,1401000.0 2023-08-16,84.55999755859375,85.95999908447266,84.44000244140625,84.83000183105469,1859400.0 2023-08-17,83.75,85.33000183105469,83.69999694824219,85.29000091552734,1423800.0 2023-08-18,84.66000366210938,84.83000183105469,83.01000213623047,83.20999908447266,1837700.0 2023-08-21,84.58000183105469,84.93000030517578,83.7300033569336,84.55000305175781,1428900.0 2023-08-22,84.93000030517578,85.02999877929688,84.2699966430664,84.9000015258789,1600400.0 2023-08-23,85.6500015258789,85.83000183105469,84.7300033569336,85.0,1389700.0 2023-08-24,84.2300033569336,86.0199966430664,84.19999694824219,85.2300033569336,1533800.0 2023-08-25,84.77999877929688,85.05999755859375,83.79000091552734,84.44999694824219,1554500.0 2023-08-28,85.18000030517578,85.80999755859375,84.75,85.26000213623047,1034200.0 2023-08-29,82.86000061035156,84.55000305175781,81.45999908447266,84.45999908447266,3803700.0 2023-08-30,82.72000122070312,82.9000015258789,81.72000122070312,82.62999725341797,4009300.0 2023-08-31,82.29000091552734,83.5999984741211,82.18000030517578,83.0999984741211,3128800.0 2023-09-01,83.5199966430664,83.63999938964844,82.54000091552734,82.83999633789062,2320700.0 2023-09-05,81.66000366210938,83.91999816894531,81.58000183105469,83.56999969482422,2620900.0 2023-09-06,82.75,83.0,81.66000366210938,81.94000244140625,2669200.0 2023-09-07,83.05000305175781,83.44999694824219,81.7699966430664,82.75,2338400.0 2023-09-08,84.51000213623047,85.56999969482422,83.02999877929688,83.22000122070312,3022600.0 2023-09-11,85.22000122070312,85.36000061035156,84.58000183105469,84.94000244140625,1842600.0 2023-09-12,85.22000122070312,86.23999786376953,84.81999969482422,84.97000122070312,1751000.0 2023-09-13,83.27999877929688,86.30000305175781,82.66999816894531,85.69000244140625,2972700.0 2023-09-14,85.87000274658203,85.9800033569336,83.68000030517578,83.95999908447266,2129700.0 2023-09-15,85.22000122070312,85.87000274658203,84.86000061035156,85.87000274658203,3636900.0 2023-09-18,86.29000091552734,86.33999633789062,85.11000061035156,85.30000305175781,1308000.0 2023-09-19,85.16999816894531,86.80000305175781,84.58000183105469,86.29000091552734,1878300.0 2023-09-20,85.25,87.0,85.23999786376953,85.2699966430664,1610500.0 2023-09-21,83.80999755859375,84.91000366210938,83.61000061035156,84.91000366210938,1825200.0 2023-09-22,84.93000030517578,85.73999786376953,83.77999877929688,84.0,2080100.0 2023-09-25,85.45999908447266,85.6500015258789,84.51000213623047,84.66999816894531,1298500.0 2023-09-26,83.86000061035156,85.52999877929688,83.68000030517578,84.87000274658203,1946900.0 2023-09-27,84.80999755859375,85.26000213623047,83.75,84.43000030517578,1538700.0 2023-09-28,85.70999908447266,86.45999908447266,85.0,85.01000213623047,1917400.0 2023-09-29,85.0199966430664,85.98999786376953,84.4800033569336,85.98999786376953,2006200.0 2023-10-02,84.76000213623047,85.58999633789062,84.05999755859375,85.06999969482422,1725900.0 2023-10-03,84.04000091552734,85.05999755859375,83.58999633789062,84.31999969482422,1980100.0 2023-10-04,86.66999816894531,86.9000015258789,84.08000183105469,84.18000030517578,3232600.0 2023-10-05,86.2300033569336,87.0999984741211,85.30999755859375,86.3499984741211,3487800.0 2023-10-06,87.4800033569336,87.91999816894531,85.08000183105469,86.05000305175781,2443900.0 2023-10-09,87.44000244140625,87.7300033569336,86.2699966430664,87.30000305175781,1361600.0 2023-10-10,86.7699966430664,87.66999816894531,86.5199966430664,87.5999984741211,3131500.0 2023-10-11,86.68000030517578,86.7699966430664,85.33000183105469,86.7699966430664,2960000.0 2023-10-12,85.30000305175781,86.75,84.4000015258789,86.68000030517578,1957700.0 2023-10-13,83.7699966430664,85.72000122070312,83.22000122070312,85.30000305175781,2603600.0 2023-10-16,85.08999633789062,85.69999694824219,84.43000030517578,84.97000122070312,2151100.0 2023-10-17,84.98999786376953,85.4800033569336,84.47000122070312,84.68000030517578,2009600.0 2023-10-18,83.6500015258789,85.05999755859375,82.81999969482422,84.51000213623047,2043900.0 2023-10-19,82.55000305175781,84.26000213623047,82.22000122070312,83.86000061035156,2445200.0 2023-10-20,81.58000183105469,82.87000274658203,81.31999969482422,82.55000305175781,3236800.0 2023-10-23,81.36000061035156,82.66999816894531,81.30000305175781,81.5999984741211,2805100.0 2023-10-24,84.83000183105469,85.06999969482422,81.37000274658203,83.0199966430664,4547900.0 2023-10-25,84.52999877929688,86.02999877929688,84.1500015258789,85.77999877929688,2769600.0 2023-10-26,83.91000366210938,85.79000091552734,83.86000061035156,85.31999969482422,2639900.0 2023-10-27,83.29000091552734,84.51000213623047,82.91000366210938,84.11000061035156,2026600.0 2023-10-30,83.62000274658203,84.37999725341797,82.80000305175781,83.76000213623047,2217300.0 2023-10-31,82.52999877929688,83.47000122070312,82.25,83.20999908447266,2716300.0 2023-11-01,83.1500015258789,83.58000183105469,80.94000244140625,82.72000122070312,2954300.0 2023-11-02,84.38999938964844,85.29000091552734,83.18000030517578,84.19999694824219,2066700.0 2023-11-03,86.80000305175781,87.33000183105469,84.75,85.30999755859375,2463400.0 2023-11-06,86.37000274658203,87.1500015258789,85.79000091552734,86.88999938964844,1451600.0 2023-11-07,86.45999908447266,86.72000122070312,85.13999938964844,86.12000274658203,1964200.0 2023-11-08,86.58999633789062,87.12000274658203,86.01000213623047,86.66000366210938,1758700.0 2023-11-09,85.9800033569336,87.47000122070312,85.7699966430664,86.72000122070312,1582500.0 2023-11-10,88.26000213623047,88.4000015258789,86.41000366210938,86.4800033569336,2033000.0 2023-11-13,87.95999908447266,88.7300033569336,87.58000183105469,88.19999694824219,1637300.0 2023-11-14,90.66999816894531,91.08999633789062,88.97000122070312,89.1500015258789,2159500.0 2023-11-15,90.44999694824219,91.5,90.30000305175781,91.02999877929688,1859400.0 2023-11-16,90.91000366210938,91.63999938964844,90.29000091552734,90.54000091552734,2073800.0 2023-11-17,91.36000061035156,91.70999908447266,90.9800033569336,91.2300033569336,2163900.0 2023-11-20,91.83999633789062,92.1500015258789,90.73999786376953,91.20999908447266,1883000.0 2023-11-21,91.43000030517578,91.61000061035156,90.75,91.4000015258789,1779500.0 2023-11-22,91.23999786376953,91.56999969482422,90.44999694824219,91.27999877929688,1566800.0 2023-11-24,92.0,92.01000213623047,91.12000274658203,91.12000274658203,654200.0 2023-11-27,91.73999786376953,92.02999877929688,91.25,91.51000213623047,1296800.0 2023-11-28,90.94000244140625,92.08999633789062,90.83000183105469,91.9000015258789,2596700.0 2023-11-29,91.30999755859375,91.87000274658203,90.66000366210938,91.5,1510600.0 2023-11-30,91.81999969482422,92.19999694824219,91.29000091552734,91.7699966430664,2554600.0 2023-12-01,93.18000030517578,93.38999938964844,91.7300033569336,91.93000030517578,1963600.0 2023-12-04,93.72000122070312,94.69000244140625,91.80000305175781,92.23999786376953,3473300.0 2023-12-05,93.87000274658203,94.37000274658203,92.87000274658203,93.18000030517578,2536800.0 2023-12-06,94.72000122070312,95.7300033569336,94.20999908447266,94.77999877929688,2261400.0 2023-12-07,95.5199966430664,95.63999938964844,94.33999633789062,95.08000183105469,2095300.0 2023-12-08,95.37999725341797,96.11000061035156,94.87999725341797,95.19999694824219,2186200.0 2023-12-11,97.93000030517578,98.1500015258789,96.19999694824219,96.68000030517578,2524000.0 2023-12-12,97.62999725341797,98.41999816894531,97.5199966430664,98.2699966430664,2122700.0 2023-12-13,98.05999755859375,98.47000122070312,96.61000061035156,98.02999877929688,2970700.0 2023-12-14,95.80999755859375,96.12999725341797,94.66999816894531,95.05999755859375,4213000.0 2023-12-15,96.25,96.44000244140625,95.69000244140625,95.80999755859375,6224500.0 2023-12-18,95.75,96.5999984741211,95.29000091552734,96.1500015258789,2119100.0 2023-12-19,96.76000213623047,96.77999877929688,96.0,96.13999938964844,2053900.0 2023-12-20,95.9000015258789,97.43000030517578,95.87000274658203,96.30000305175781,2292900.0 2023-12-21,96.9000015258789,96.95999908447266,96.29000091552734,96.81999969482422,1225700.0 2023-12-22,97.47000122070312,97.83999633789062,96.9800033569336,97.08999633789062,1118500.0 2023-12-26,97.72000122070312,98.02999877929688,97.30000305175781,97.47000122070312,883300.0 2023-12-27,97.79000091552734,98.19999694824219,97.5,97.72000122070312,1110200.0 2023-12-28,97.83000183105469,98.08000183105469,97.62000274658203,97.8499984741211,840600.0 2023-12-29,97.6500015258789,98.12999725341797,97.2300033569336,97.83000183105469,1174900.0 2024-01-02,96.77999877929688,97.87000274658203,96.41000366210938,97.02999877929688,2290600.0 2024-01-03,94.93000030517578,96.58999633789062,94.45999908447266,96.58999633789062,2835800.0 2024-01-04,93.77999877929688,94.75,92.69000244140625,94.41999816894531,3393400.0 2024-01-05,93.58999633789062,94.41000366210938,93.37999725341797,93.43000030517578,1792800.0 2024-01-08,95.75,95.80000305175781,93.23999786376953,94.08000183105469,2349600.0 2024-01-09,94.81999969482422,95.08000183105469,93.69999694824219,94.7699966430664,1930200.0 2024-01-10,94.5999984741211,94.81999969482422,94.02999877929688,94.58999633789062,1446900.0 2024-01-11,94.5999984741211,95.05000305175781,93.62999725341797,94.66999816894531,1812800.0 2024-01-12,94.05000305175781,95.4000015258789,93.87999725341797,95.16999816894531,1966100.0 2024-01-16,94.05000305175781,94.31999969482422,92.95999908447266,93.63999938964844,3323900.0 2024-01-17,94.08000183105469,94.5999984741211,93.18000030517578,93.72000122070312,2425900.0 2024-01-18,95.37999725341797,95.55000305175781,94.27999877929688,94.27999877929688,2401500.0 2024-01-19,96.26000213623047,96.7300033569336,94.80999755859375,95.91000366210938,3234400.0 2024-01-22,97.08999633789062,97.80000305175781,96.11000061035156,96.33000183105469,2931300.0 2024-01-23,101.01000213623047,101.30999755859375,96.27999877929688,97.80000305175781,5705600.0 2024-01-24,100.83000183105469,102.22000122070312,100.01000213623047,101.83000183105469,3385200.0 2024-01-25,102.01000213623047,103.4000015258789,101.45999908447266,102.20999908447266,2280100.0 2024-01-26,101.76000213623047,103.3499984741211,101.41000366210938,101.48999786376953,2058100.0 2024-01-29,101.38999938964844,102.04000091552734,100.66000366210938,101.43000030517578,1833100.0 2024-01-30,101.97000122070312,102.25,100.44999694824219,100.63999938964844,1713000.0 2024-01-31,100.38999938964844,102.19999694824219,100.01000213623047,101.94999694824219,2070200.0 2024-02-01,102.0199966430664,102.2300033569336,100.55999755859375,101.23999786376953,1725100.0 2024-02-02,103.12000274658203,103.55000305175781,101.37999725341797,101.75,1665100.0 2024-02-05,104.16000366210938,104.37000274658203,102.19999694824219,102.4000015258789,2589300.0 2024-02-06,104.2300033569336,105.0,103.62999725341797,104.62999725341797,2120900.0 2024-02-07,105.05999755859375,105.61000061035156,103.9000015258789,104.86000061035156,1885200.0 2024-02-08,105.61000061035156,106.2300033569336,104.62999725341797,105.19999694824219,2223600.0 2024-02-09,106.01000213623047,106.08000183105469,104.95999908447266,105.97000122070312,1474700.0 2024-02-12,106.0199966430664,106.41000366210938,105.19999694824219,105.88999938964844,1378200.0 2024-02-13,105.19000244140625,105.4000015258789,103.97000122070312,105.12000274658203,2295800.0 2024-02-14,106.66999816894531,107.16999816894531,105.36000061035156,105.36000061035156,2048300.0 2024-02-15,108.05999755859375,108.58000183105469,106.62999725341797,107.19999694824219,1524800.0 2024-02-16,107.7699966430664,108.66999816894531,107.4800033569336,108.16999816894531,2594300.0 2024-02-20,107.41000366210938,108.29000091552734,106.94999694824219,107.51000213623047,2322900.0 2024-02-21,108.66999816894531,108.70999908447266,107.01000213623047,107.41999816894531,1673300.0 2024-02-22,110.5199966430664,110.66999816894531,108.9800033569336,109.19000244140625,2020700.0 2024-02-23,110.77999877929688,111.0199966430664,110.12000274658203,110.87000274658203,1690000.0 2024-02-26,112.25,112.68000030517578,110.45999908447266,110.63999938964844,2085200.0 2024-02-27,111.33000183105469,112.37000274658203,110.58999633789062,112.18000030517578,1794600.0 2024-02-28,111.37000274658203,112.05000305175781,111.16999816894531,111.51000213623047,1632200.0 2024-02-29,110.88999938964844,111.70999908447266,110.70999908447266,111.66000366210938,3660500.0 2024-03-01,113.19000244140625,113.3499984741211,111.16999816894531,111.4800033569336,2190500.0 2024-03-04,112.29000091552734,114.22000122070312,112.27999877929688,113.4800033569336,1743000.0 2024-03-05,114.08000183105469,115.77999877929688,112.3499984741211,112.51000213623047,2556700.0 2024-03-06,115.47000122070312,116.1500015258789,114.30000305175781,114.44999694824219,2290400.0 2024-03-07,114.33000183105469,116.87999725341797,114.23999786376953,116.08000183105469,2759200.0 2024-03-08,114.6500015258789,116.06999969482422,114.25,114.44000244140625,2038300.0 2024-03-11,114.02999877929688,115.2300033569336,112.31999969482422,114.8499984741211,1972300.0 2024-03-12,114.77999877929688,115.26000213623047,113.37000274658203,114.16000366210938,1765200.0 2024-03-13,115.97000122070312,116.05999755859375,114.68000030517578,115.20999908447266,2036000.0 2024-03-14,115.20999908447266,116.75,113.83000183105469,116.75,2864600.0 2024-03-15,118.33000183105469,118.94999694824219,116.23999786376953,116.54000091552734,7281300.0 2024-03-18,120.33999633789062,120.43000030517578,118.66999816894531,118.98999786376953,3021300.0 2024-03-19,121.0,121.2300033569336,120.19000244140625,120.45999908447266,1950000.0 2024-03-20,121.44999694824219,121.87999725341797,120.19000244140625,121.43000030517578,2535100.0 2024-03-21,124.41999816894531,124.56999969482422,121.63999938964844,122.0,2014200.0 2024-03-22,123.75,124.88999938964844,123.69000244140625,124.61000061035156,2397200.0 2024-03-25,123.4000015258789,124.2300033569336,123.06999969482422,123.87999725341797,1321200.0 2024-03-26,123.01000213623047,123.86000061035156,122.38999938964844,123.04000091552734,1740500.0 2024-03-27,124.45999908447266,124.66999816894531,123.20999908447266,123.97000122070312,1363800.0 2024-03-28,123.88999938964844,125.5,123.55000305175781,125.0,2280800.0 2024-04-01,123.0999984741211,124.38999938964844,123.06999969482422,124.06999969482422,1351300.0 2024-04-02,121.5999984741211,122.73999786376953,120.66000366210938,122.43000030517578,2341000.0 2024-04-03,120.41999816894531,121.33999633789062,117.4800033569336,119.5,3740300.0 2024-04-04,120.52999877929688,122.37999725341797,120.23999786376953,121.69000244140625,1896000.0 2024-04-05,122.20999908447266,122.75,120.54000091552734,121.01000213623047,1391700.0 2024-04-08,122.51000213623047,123.19999694824219,121.95999908447266,122.0999984741211,1838400.0 2024-04-09,119.18000030517578,122.88999938964844,117.81999969482422,122.63999938964844,2461400.0 2024-04-10,118.69000244140625,119.38999938964844,116.55000305175781,117.18000030517578,2412800.0 2024-04-11,118.87999725341797,119.69999694824219,117.69999694824219,118.16999816894531,1437500.0 2024-04-12,118.16000366210938,118.9000015258789,117.69000244140625,118.0,1976000.0 2024-04-15,118.0199966430664,121.75,117.6500015258789,120.5,1959300.0 2024-04-16,117.54000091552734,118.33999633789062,117.0,118.0199966430664,1736200.0 2024-04-17,115.93000030517578,118.47000122070312,115.31999969482422,118.18000030517578,2458300.0 2024-04-18,113.76000213623047,116.87000274658203,113.70999908447266,116.41000366210938,2343400.0 2024-04-19,111.19000244140625,114.33999633789062,110.3499984741211,114.05000305175781,4538400.0 2024-04-22,112.58000183105469,113.69000244140625,111.81999969482422,112.05999755859375,2021200.0 2024-04-23,113.31999969482422,113.66000366210938,112.44999694824219,113.02999877929688,2403800.0 2024-04-24,113.73999786376953,114.83000183105469,112.9800033569336,112.9800033569336,2865300.0 2024-04-25,112.62000274658203,113.6500015258789,111.2699966430664,111.45999908447266,3322800.0 2024-04-26,111.95999908447266,112.83000183105469,111.22000122070312,111.94000244140625,2802500.0 2024-04-29,113.63999938964844,114.16999816894531,112.33000183105469,112.76000213623047,3813800.0 2024-04-30,106.11000061035156,108.6500015258789,104.2300033569336,108.0,7380200.0 2024-05-01,106.33999633789062,107.9800033569336,105.44999694824219,106.11000061035156,4020900.0 2024-05-02,106.45999908447266,106.76000213623047,104.58000183105469,106.4000015258789,3094900.0 2024-05-03,104.79000091552734,107.29000091552734,104.44000244140625,107.11000061035156,3899000.0 2024-05-06,105.1500015258789,105.87999725341797,104.86000061035156,105.2300033569336,2779600.0 2024-05-07,106.5999984741211,107.11000061035156,105.04000091552734,105.11000061035156,2286900.0 2024-05-08,107.05000305175781,107.58999633789062,105.55999755859375,106.30000305175781,2887800.0 2024-05-09,108.91999816894531,109.05999755859375,107.05999755859375,107.19000244140625,1887700.0 2024-05-10,109.18000030517578,109.66000366210938,108.72000122070312,109.04000091552734,1810800.0 2024-05-13,106.8499984741211,109.83000183105469,106.23999786376953,109.77999877929688,2504500.0 2024-05-14,108.12000274658203,108.23999786376953,106.5,107.0,2149200.0 2024-05-15,108.08000183105469,109.25,107.91999816894531,108.55000305175781,2141100.0 2024-05-16,105.93000030517578,107.93000030517578,105.87000274658203,107.61000061035156,1774600.0 2024-05-17,106.0,106.5199966430664,105.25,106.12000274658203,1727100.0 2024-05-20,105.41999816894531,106.6500015258789,105.33000183105469,106.62000274658203,1889800.0 2024-05-21,105.5999984741211,105.80000305175781,104.79000091552734,105.37000274658203,1894100.0 2024-05-22,108.33000183105469,108.38999938964844,105.33999633789062,105.6500015258789,3209800.0 2024-05-23,108.87000274658203,109.25,107.66999816894531,108.93000030517578,2367400.0 2024-05-24,109.43000030517578,110.5999984741211,109.19000244140625,109.72000122070312,2458700.0 2024-05-28,107.94999694824219,109.41999816894531,107.30999755859375,109.13999938964844,2522900.0 2024-05-29,105.23999786376953,107.22000122070312,104.94999694824219,106.98999786376953,2122800.0 2024-05-30,105.75,106.56999969482422,105.25,105.30000305175781,1932400.0 2024-05-31,107.5,107.5999984741211,104.62999725341797,105.9000015258789,5262000.0 2024-06-03,105.48999786376953,107.75,104.44999694824219,107.62000274658203,2562100.0 2024-06-04,105.94000244140625,106.66000366210938,105.11000061035156,105.47000122070312,2558200.0 2024-06-05,110.01000213623047,110.04000091552734,106.08000183105469,107.30999755859375,3631100.0 2024-06-06,109.0999984741211,110.2699966430664,108.66000366210938,110.16999816894531,2655700.0 2024-06-07,107.66999816894531,108.91000366210938,107.61000061035156,108.56999969482422,2160700.0 2024-06-10,107.43000030517578,107.79000091552734,106.75,107.0,2128500.0 2024-06-11,106.0,107.36000061035156,105.38999938964844,107.36000061035156,2634200.0 2024-06-12,106.72000122070312,107.0,105.25,106.94000244140625,2583500.0 2024-06-13,107.0999984741211,107.1500015258789,104.93000030517578,106.3499984741211,2328100.0 2024-06-14,106.72000122070312,106.7699966430664,104.91000366210938,106.18000030517578,2147600.0 2024-06-17,107.75,108.12000274658203,106.18000030517578,106.69999694824219,1679400.0 2024-06-18,107.69999694824219,108.55000305175781,107.0199966430664,107.97000122070312,1725700.0 2024-06-20,107.2300033569336,108.13999938964844,107.01000213623047,107.5999984741211,2043000.0 2024-06-21,105.95999908447266,107.48999786376953,105.8499984741211,107.2300033569336,4863100.0 2024-06-24,106.88999938964844,108.66999816894531,106.1500015258789,106.7699966430664,4360100.0 2024-06-25,106.4800033569336,106.87000274658203,105.38999938964844,106.69000244140625,1950000.0 2024-06-26,104.29000091552734,106.19000244140625,103.72000122070312,106.19000244140625,2487000.0 2024-06-27,103.97000122070312,104.31999969482422,103.19000244140625,104.0,2305900.0 2024-06-28,102.94000244140625,105.0999984741211,101.77999877929688,104.48999786376953,11403400.0 2024-07-01,101.83999633789062,104.58000183105469,101.13999938964844,103.80999755859375,2163700.0 2024-07-02,100.91000366210938,102.0199966430664,100.5199966430664,101.12000274658203,2708600.0 2024-07-03,102.0,102.06999969482422,99.91000366210938,100.54000091552734,1860100.0 2024-07-05,100.22000122070312,102.0,99.45999908447266,102.0,2214400.0 2024-07-08,101.27999877929688,101.5999984741211,100.37000274658203,101.13999938964844,2609200.0 2024-07-09,101.33999633789062,102.26000213623047,100.88999938964844,101.25,2001900.0 2024-07-10,101.5,102.04000091552734,100.4000015258789,101.33999633789062,1865200.0 2024-07-11,103.2300033569336,104.41999816894531,101.87999725341797,102.08000183105469,1822400.0 2024-07-12,103.11000061035156,104.27999877929688,102.9800033569336,103.62000274658203,1936400.0 2024-07-15,104.55000305175781,105.22000122070312,102.70999908447266,103.29000091552734,1938500.0 2024-07-16,108.88999938964844,108.97000122070312,104.41999816894531,104.91999816894531,2650100.0 2024-07-17,109.20999908447266,110.33000183105469,108.12000274658203,109.0,3922400.0 2024-07-18,109.9800033569336,113.20999908447266,109.0999984741211,109.43000030517578,3485100.0 2024-07-19,107.80999755859375,109.94000244140625,107.63999938964844,109.94000244140625,4135800.0 2024-07-22,109.05999755859375,109.19000244140625,106.62999725341797,108.4000015258789,2868300.0 2024-07-23,97.0999984741211,102.55999755859375,95.5199966430664,98.62000274658203,7686800.0 2024-07-24,98.9000015258789,99.06999969482422,93.8499984741211,96.11000061035156,7612500.0 2024-07-25,97.5999984741211,100.66000366210938,97.25,99.83999633789062,5215300.0 2024-07-26,99.23999786376953,100.26000213623047,97.4000015258789,97.87999725341797,3091700.0 2024-07-29,98.31999969482422,99.26000213623047,97.8499984741211,99.2300033569336,2135100.0 2024-07-30,97.05000305175781,99.26000213623047,96.9800033569336,98.58999633789062,3219400.0 2024-07-31,98.66000366210938,99.43000030517578,97.44000244140625,97.9000015258789,2878400.0 2024-08-01,96.30000305175781,99.47000122070312,95.08999633789062,98.25,4128200.0 2024-08-02,94.36000061035156,95.79000091552734,93.19999694824219,95.41999816894531,4074100.0 2024-08-05,91.93000030517578,92.98999786376953,90.04000091552734,92.98999786376953,4398400.0 2024-08-06,92.27999877929688,93.91000366210938,91.4000015258789,91.94999694824219,3397200.0 2024-08-07,91.63999938964844,93.56999969482422,91.44000244140625,92.9800033569336,2223400.0 2024-08-08,93.27999877929688,93.54000091552734,91.45999908447266,92.0,2338500.0 2024-08-09,92.86000061035156,93.76000213623047,91.8499984741211,92.9000015258789,2217400.0 2024-08-12,92.16999816894531,92.87000274658203,91.37000274658203,92.5,3263700.0 2024-08-13,92.68000030517578,92.9000015258789,91.52999877929688,92.62000274658203,2002600.0 2024-08-14,93.69000244140625,95.04000091552734,92.58000183105469,92.66000366210938,3174700.0 2024-08-15,95.01000213623047,95.66999816894531,93.7300033569336,93.7699966430664,2260200.0 2024-08-16,95.16999816894531,95.19000244140625,93.83000183105469,94.62999725341797,3222500.0 2024-08-19,95.97000122070312,96.0999984741211,95.0999984741211,95.2699966430664,1507300.0 2024-08-20,95.69000244140625,96.08000183105469,95.36000061035156,95.58000183105469,1601700.0 2024-08-21,96.0199966430664,96.16000366210938,94.87000274658203,95.97000122070312,1255200.0 2024-08-22,95.27999877929688,96.4000015258789,94.95999908447266,96.38999938964844,1590600.0 2024-08-23,96.45999908447266,97.1500015258789,95.69999694824219,95.9800033569336,1771600.0 2024-08-26,95.87000274658203,97.27999877929688,95.48999786376953,96.6500015258789,2244600.0 2024-08-27,94.36000061035156,95.62000274658203,94.08999633789062,95.58999633789062,2186600.0 2024-08-28,94.52999877929688,95.63999938964844,94.0999984741211,94.5199966430664,3514500.0 2024-08-29,94.6500015258789,95.5,93.68000030517578,95.1500015258789,2131100.0 2024-08-30,96.18000030517578,96.26000213623047,94.38999938964844,95.12999725341797,2352400.0 2024-09-03,95.55999755859375,95.86000061035156,94.0,95.51000213623047,4013500.0 2024-09-04,95.0,96.27999877929688,94.5999984741211,95.01000213623047,2302200.0 2024-09-05,92.56999969482422,94.47000122070312,91.72000122070312,94.43000030517578,2555700.0 2024-09-06,93.25,94.47000122070312,91.8499984741211,92.91999816894531,3980600.0 2024-09-09,94.97000122070312,95.12000274658203,93.44999694824219,93.97000122070312,2815500.0 2024-09-10,94.56999969482422,95.2300033569336,93.88999938964844,95.2300033569336,1894200.0 2024-09-11,94.25,94.44999694824219,91.4800033569336,94.44999694824219,3010900.0 2024-09-12,95.06999969482422,95.12999725341797,93.36000061035156,94.29000091552734,2120300.0 2024-09-13,95.12000274658203,95.8499984741211,94.58999633789062,95.41000366210938,1552400.0 2024-09-16,95.69999694824219,96.12000274658203,94.9800033569336,95.62000274658203,2087700.0 2024-09-17,97.98999786376953,99.3499984741211,96.08000183105469,96.19000244140625,2777800.0 2024-09-18,96.31999969482422,98.41999816894531,96.08000183105469,98.0,1767600.0 2024-09-19,99.5199966430664,99.58999633789062,97.7699966430664,98.62000274658203,2755900.0 2024-09-20,98.91000366210938,99.16999816894531,98.37999725341797,98.87000274658203,4183100.0 2024-09-23,98.79000091552734,99.77999877929688,98.48999786376953,99.5199966430664,1832200.0 2024-09-24,99.16999816894531,99.68000030517578,98.29000091552734,98.8499984741211,1592700.0 2024-09-25,98.12000274658203,99.52999877929688,97.12000274658203,99.52999877929688,3085600.0 2024-09-26,97.80999755859375,100.3499984741211,97.48999786376953,99.13999938964844,3107100.0 2024-09-27,98.12999725341797,99.75,97.41000366210938,97.87999725341797,2107700.0 2024-09-30,98.68000030517578,98.76000213623047,97.05000305175781,97.80000305175781,2489500.0 2024-10-01,98.05000305175781,98.68000030517578,97.4000015258789,98.43000030517578,1520000.0 2024-10-02,97.91999816894531,98.63999938964844,97.0,97.7300033569336,1735300.0 2024-10-03,101.25,102.44999694824219,98.18000030517578,98.18000030517578,4045600.0 2024-10-04,103.41000366210938,103.86000061035156,101.79000091552734,102.23999786376953,2796300.0 2024-10-07,102.9800033569336,103.94000244140625,102.30999755859375,102.45999908447266,2118000.0 2024-10-08,102.80000305175781,103.45999908447266,102.23999786376953,102.91999816894531,1690800.0 2024-10-09,103.7699966430664,103.97000122070312,102.58999633789062,103.06999969482422,1781200.0 2024-10-10,103.62000274658203,103.91000366210938,102.80999755859375,103.2300033569336,2403400.0 2024-10-11,106.80000305175781,107.48999786376953,102.77999877929688,103.45999908447266,3358900.0 2024-10-14,108.22000122070312,108.37000274658203,106.12999725341797,106.55000305175781,2721100.0 2024-10-15,106.41000366210938,108.3499984741211,106.31999969482422,107.79000091552734,2574300.0 2024-10-16,107.02999877929688,107.0999984741211,106.26000213623047,107.0,2903200.0 2024-10-17,107.55999755859375,108.01000213623047,106.94000244140625,107.56999969482422,2440700.0 2024-10-18,110.08999633789062,110.41999816894531,108.94000244140625,110.0,2997500.0 2024-10-21,109.61000061035156,110.66000366210938,109.22000122070312,109.91000366210938,2674700.0 2024-10-22,104.79000091552734,107.0,100.01000213623047,106.22000122070312,7366800.0 2024-10-23,103.80000305175781,106.81999969482422,103.72000122070312,104.0,3243300.0 2024-10-24,104.83999633789062,105.30999755859375,103.3499984741211,104.45999908447266,2007700.0 2024-10-25,105.9000015258789,107.45999908447266,105.66000366210938,105.95999908447266,2989700.0 2024-10-28,107.06999969482422,107.4000015258789,106.4000015258789,107.16999816894531,1579900.0 2024-10-29,106.66999816894531,107.27999877929688,106.22000122070312,106.83999633789062,1993200.0 2024-10-30,104.9000015258789,106.66000366210938,104.83000183105469,105.62000274658203,2343400.0 2024-10-31,104.27999877929688,105.41999816894531,103.05999755859375,104.83000183105469,2413300.0 2024-11-01,103.3499984741211,104.66000366210938,102.94000244140625,103.98999786376953,1845600.0 2024-11-04,104.81999969482422,105.2300033569336,103.43000030517578,103.47000122070312,2753300.0 2024-11-05,108.06999969482422,108.62999725341797,104.3499984741211,104.75,3414000.0 2024-11-06,116.01000213623047,117.83000183105469,112.13999938964844,113.58000183105469,4622400.0 2024-11-07,112.72000122070312,116.19000244140625,112.37999725341797,116.0,2386700.0 2024-11-08,114.37999725341797,115.12000274658203,112.2699966430664,112.69000244140625,2451400.0 2024-11-11,116.43000030517578,116.94000244140625,115.0,115.27999877929688,1927100.0 2024-11-12,116.79000091552734,117.20999908447266,115.45999908447266,116.0,3690000.0 2024-11-13,116.80000305175781,117.68000030517578,116.0,117.48999786376953,2628800.0 2024-11-14,115.05999755859375,117.22000122070312,114.83999633789062,116.68000030517578,1713700.0 2024-11-15,112.26000213623047,115.29000091552734,111.91000366210938,114.77999877929688,2528700.0 2024-11-18,111.87999725341797,113.25,111.81999969482422,112.91999816894531,1912900.0 2024-11-19,110.37999725341797,111.31999969482422,110.18000030517578,110.63999938964844,1636800.0 2024-11-20,109.98999786376953,110.97000122070312,109.13999938964844,110.18000030517578,1457000.0 2024-11-21,114.05000305175781,114.5199966430664,110.83000183105469,111.44000244140625,1620500.0 2024-11-22,114.75,115.02999877929688,113.26000213623047,113.66999816894531,1802000.0 2024-11-25,116.54000091552734,116.66999816894531,115.4000015258789,115.61000061035156,2976400.0 2024-11-26,115.81999969482422,116.29000091552734,114.58999633789062,115.83000183105469,2131300.0 2024-11-27,116.18000030517578,116.37000274658203,115.0,115.62000274658203,1685400.0